{"t":"REGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-04-02",21.8198,23.0595,20.58,20.9519,2294100.0],["1991-04-03",21.0759,21.0759,16.8607,18.1005,1716100.0],["1991-04-04",18.1005,19.3403,17.6046,17.8525,810600.0],["1991-04-05",18.3485,18.3485,17.6046,17.6046,238200.0],["1991-04-08",17.8525,17.8525,17.3566,17.4806,200100.0],["1991-04-09",17.8525,17.8525,15.8689,15.8689,319000.0],["1991-04-10",15.8689,16.1169,15.373,15.745,582100.0],["1991-04-11",15.8689,16.3648,14.6292,14.6292,319400.0],["1991-04-12",14.6292,16.3648,14.6292,16.1169,329700.0],["1991-04-15",16.3648,16.6128,15.8689,15.9929,171400.0],["1991-04-16",16.2409,16.2409,15.8689,15.9929,130500.0],["1991-04-17",16.2409,16.2409,15.1251,15.1251,187600.0],["1991-04-18",15.373,15.373,14.3812,15.1251,320300.0],["1991-04-19",15.1251,15.1251,14.5052,14.7531,68900.0],["1991-04-22",14.7531,14.7531,14.0093,14.0093,79000.0],["1991-04-23",14.0093,14.6292,14.0093,14.1333,335000.0],["1991-04-24",14.5052,14.6292,14.2572,14.6292,90500.0],["1991-04-25",14.2572,14.6292,14.2572,14.3812,115400.0],["1991-04-26",14.3812,14.3812,13.8853,14.2572,122600.0],["1991-04-29",14.2572,14.2572,12.2736,12.3976,183700.0],["1991-04-30",12.8935,12.8935,11.9017,12.5216,330000.0],["1991-05-01",12.6456,13.7613,12.3976,13.3894,237800.0],["1991-05-02",13.8853,14.0093,13.1415,13.3894,153900.0],["1991-05-03",13.1415,13.5134,12.8935,13.2654,65300.0],["1991-05-06",13.2654,13.5134,12.6456,13.5134,163700.0],["1991-05-07",13.7613,14.0093,13.2654,13.2654,146100.0],["1991-05-08",13.8853,14.0093,13.1415,13.1415,162600.0],["1991-05-09",13.5134,13.5134,13.1415,13.5134,25700.0],["1991-05-10",13.1415,13.5134,12.6456,12.6456,125200.0],["1991-05-13",12.8935,12.8935,11.2818,11.4058,137900.0],["1991-05-14",11.6537,12.0257,11.4058,11.7777,173200.0],["1991-05-15",12.0257,12.0257,10.166,10.6619,186200.0],["1991-05-16",10.6619,11.4058,10.29,11.1578,230000.0],["1991-05-17",11.5298,12.0257,11.0339,11.6537,75000.0],["1991-05-20",11.6537,11.7777,10.9099,11.2818,83000.0],["1991-05-21",11.2818,12.1497,11.1578,12.1497,139700.0],["1991-05-22",11.7777,12.2736,11.5298,12.0257,184200.0],["1991-05-23",12.3976,12.6456,11.7777,11.7777,135900.0],["1991-05-24",11.7777,12.1497,11.7777,12.1497,14600.0],["1991-05-28",12.1497,12.1497,11.7777,11.9017,16900.0],["1991-05-29",11.9017,12.6456,11.9017,12.5216,245700.0],["1991-05-30",12.7695,13.1415,12.0257,12.1497,253200.0],["1991-05-31",12.3976,12.3976,12.0257,12.1497,85200.0],["1991-06-03",12.3976,12.3976,11.4058,11.6537,102400.0],["1991-06-04",11.9017,12.0257,11.5298,12.0257,59800.0],["1991-06-05",12.0257,12.0257,11.7777,11.7777,48900.0],["1991-06-06",11.7777,12.0257,11.7777,11.7777,13200.0],["1991-06-07",12.0257,12.0257,11.4058,11.5298,32500.0],["1991-06-10",11.4058,11.7777,11.0339,11.5298,69400.0],["1991-06-11",11.5298,11.5298,11.0339,11.5298,26800.0],["1991-06-12",11.4058,11.4058,10.6619,10.9099,113400.0],["1991-06-13",10.9099,10.9099,10.166,10.29,59600.0],["1991-06-14",10.6619,10.9099,10.29,10.9099,152800.0],["1991-06-17",10.7859,11.1578,10.7859,10.7859,20400.0],["1991-06-18",10.7859,11.4058,10.7859,11.1578,130100.0],["1991-06-19",11.4058,11.4058,11.1578,11.4058,27700.0],["1991-06-20",11.4058,11.9017,10.9099,11.9017,58900.0],["1991-06-21",11.9017,12.1497,11.6537,11.9017,48200.0],["1991-06-24",11.6537,11.9017,10.9099,11.4058,78300.0],["1991-06-25",10.9099,11.4058,10.9099,11.0339,48000.0],["1991-06-26",10.9099,11.1578,10.9099,10.9099,91800.0],["1991-06-27",11.1578,11.1578,10.9099,11.1578,16200.0],["1991-06-28",10.9099,11.1578,10.6619,11.0339,59700.0],["1991-07-01",10.6619,11.0339,10.6619,11.0339,15900.0],["1991-07-02",11.0339,11.0339,10.29,10.538,43900.0],["1991-07-03",10.6619,10.6619,10.29,10.414,38200.0],["1991-07-05",10.29,10.6619,10.166,10.166,43900.0],["1991-07-08",9.9181,10.414,9.7941,10.166,44400.0],["1991-07-09",9.9181,10.7859,9.9181,10.6619,45100.0],["1991-07-10",10.414,10.9099,10.414,10.414,11500.0],["1991-07-11",10.414,10.9099,10.414,10.7859,15400.0],["1991-07-12",10.7859,10.7859,10.414,10.414,40600.0],["1991-07-15",10.414,11.1578,10.414,11.1578,36800.0],["1991-07-16",11.4058,11.4058,10.414,10.6619,39000.0],["1991-07-17",10.414,10.7859,10.414,10.6619,47500.0],["1991-07-18",10.6619,10.9099,10.538,10.9099,38400.0],["1991-07-19",10.538,10.9099,10.538,10.9099,14300.0],["1991-07-22",10.9099,10.9099,10.414,10.414,68700.0],["1991-07-23",10.414,10.7859,10.166,10.414,9700.0],["1991-07-24",10.6619,10.6619,10.166,10.166,14400.0],["1991-07-25",10.166,10.6619,9.6701,9.7941,50400.0],["1991-07-26",10.0421,10.166,9.6701,10.166,16200.0],["1991-07-29",10.166,10.166,9.7941,10.166,4400.0],["1991-07-30",10.166,10.538,9.9181,10.538,108100.0],["1991-07-31",10.7859,11.9017,10.6619,11.4058,83200.0],["1991-08-01",11.5298,11.6537,11.1578,11.1578,28400.0],["1991-08-02",11.4058,11.4058,11.1578,11.1578,17600.0],["1991-08-05",11.2818,11.4058,11.1578,11.4058,3700.0],["1991-08-06",11.1578,11.4058,10.414,10.6619,91300.0],["1991-08-07",10.538,10.7859,10.538,10.7859,10400.0],["1991-08-08",10.7859,11.1578,10.538,10.6619,25800.0],["1991-08-09",10.7859,10.7859,10.0421,10.538,34300.0],["1991-08-12",10.538,10.538,10.166,10.538,10900.0],["1991-08-13",10.166,10.538,10.166,10.538,15900.0],["1991-08-14",10.29,10.6619,10.166,10.166,49000.0],["1991-08-15",10.166,10.6619,10.166,10.6619,180400.0],["1991-08-16",10.6619,10.9099,10.414,10.7859,32900.0],["1991-08-19",10.166,10.166,9.6701,10.0421,58600.0],["1991-08-20",10.414,10.414,10.0421,10.29,37900.0],["1991-08-21",10.29,10.9099,10.166,10.538,103900.0],["1991-08-22",10.7859,10.7859,10.166,10.414,38700.0],["1991-08-23",10.166,10.6619,10.166,10.414,40100.0],["1991-08-26",10.6619,10.6619,10.414,10.414,24300.0],["1991-08-27",10.29,10.6619,10.166,10.29,32700.0],["1991-08-28",10.538,10.538,10.166,10.414,89700.0],["1991-08-29",10.538,12.1497,10.414,11.9017,516600.0],["1991-08-30",12.1497,12.1497,11.2818,11.4058,124000.0],["1991-09-03",12.0257,12.8935,12.0257,12.2736,270400.0],["1991-09-04",12.5216,12.8935,12.2736,12.7695,99500.0],["1991-09-05",13.0175,13.3894,12.7695,13.2654,196100.0],["1991-09-06",13.2654,13.6374,12.7695,12.7695,249300.0],["1991-09-09",12.6456,13.0175,12.3976,12.6456,55300.0],["1991-09-10",12.7695,13.0175,12.2736,12.3976,66100.0],["1991-09-11",12.3976,12.3976,11.9017,12.1497,39900.0],["1991-09-12",12.1497,13.0175,12.0257,13.0175,177000.0],["1991-09-13",12.7695,13.2654,12.7695,13.1415,66500.0],["1991-09-16",13.2654,13.2654,12.8935,12.8935,54200.0],["1991-09-17",13.1415,13.1415,12.6456,12.8935,31900.0],["1991-09-18",13.0175,13.0175,12.2736,12.5216,123300.0],["1991-09-19",13.1415,16.1169,12.5216,15.8689,879400.0],["1991-09-20",17.3566,17.3566,15.621,15.9929,533100.0],["1991-09-23",15.8689,15.8689,14.3812,14.8771,274000.0],["1991-09-24",15.1251,15.1251,13.8853,14.3812,210700.0],["1991-09-25",14.6292,14.6292,14.1333,14.3812,40300.0],["1991-09-26",13.8853,14.5052,13.6374,14.1333,136700.0],["1991-09-27",14.3812,14.6292,13.8853,14.6292,91400.0],["1991-09-30",14.6292,14.6292,13.8853,14.6292,79400.0],["1991-10-01",14.1333,14.6292,14.1333,14.1333,134600.0],["1991-10-02",14.6292,15.621,14.1333,14.8771,107300.0],["1991-10-03",15.373,15.373,14.6292,15.1251,101800.0],["1991-10-04",15.373,16.1169,15.1251,15.621,183500.0],["1991-10-07",15.621,15.621,14.8771,14.8771,61300.0],["1991-10-08",14.8771,15.373,14.8771,15.373,22300.0],["1991-10-09",15.8689,16.1169,15.373,15.9929,235500.0],["1991-10-10",15.621,16.1169,15.373,15.8689,343400.0],["1991-10-11",15.373,15.8689,15.373,15.621,176300.0],["1991-10-14",15.8689,16.1169,15.373,15.8689,58900.0],["1991-10-15",15.8689,17.3566,15.8689,17.3566,377800.0],["1991-10-16",17.1087,18.5964,16.6128,18.1005,349800.0],["1991-10-17",17.8525,17.8525,16.8607,16.8607,129100.0],["1991-10-18",16.8607,17.6046,16.8607,17.1087,141400.0],["1991-10-21",17.1087,17.6046,17.1087,17.6046,68100.0],["1991-10-22",17.1087,19.0923,17.1087,18.5964,260900.0],["1991-10-23",18.3485,20.3321,18.1005,18.3485,633000.0],["1991-10-24",18.3485,19.3403,16.1169,17.3566,524600.0],["1991-10-25",18.8444,18.8444,17.6046,17.9765,235500.0],["1991-10-28",17.8525,18.3485,17.8525,17.8525,24600.0],["1991-10-29",18.3485,18.3485,17.6046,17.6046,15500.0],["1991-10-30",17.6046,19.5882,17.6046,19.3403,240200.0],["1991-10-31",19.0923,19.5882,18.8444,19.0923,99300.0],["1991-11-01",19.5882,19.5882,18.3485,18.8444,120500.0],["1991-11-04",18.5964,18.5964,17.6046,17.6046,66400.0],["1991-11-05",17.6046,18.1005,17.6046,17.7286,71900.0],["1991-11-06",17.6046,18.3485,17.6046,17.8525,59300.0],["1991-11-07",18.3485,19.5882,18.1005,19.0923,176400.0],["1991-11-08",19.3403,19.8362,18.1005,19.8362,646600.0],["1991-11-11",20.0841,20.3321,18.3485,20.3321,925300.0],["1991-11-12",20.3321,20.828,18.8444,19.8362,579000.0],["1991-11-13",19.5882,19.8362,19.5882,19.5882,217700.0],["1991-11-14",19.5882,19.8362,17.8525,18.3485,668400.0],["1991-11-15",17.8525,18.1005,14.3812,14.6292,599100.0],["1991-11-18",14.8771,15.621,13.6374,15.621,396800.0],["1991-11-19",15.621,15.8689,14.3812,15.0011,217800.0],["1991-11-20",15.8689,16.1169,14.6292,15.1251,199400.0],["1991-11-21",14.7531,14.8771,13.8853,14.3812,143300.0],["1991-11-22",14.1333,14.8771,14.1333,14.2572,139500.0],["1991-11-25",14.6292,14.6292,14.1333,14.6292,89400.0],["1991-11-26",14.6292,14.6292,13.8853,14.1333,125800.0],["1991-11-27",14.1333,14.6292,14.1333,14.6292,25700.0],["1991-11-29",14.8771,15.745,14.3812,15.621,41500.0],["1991-12-02",15.373,15.8689,14.8771,15.621,45900.0],["1991-12-03",15.621,15.621,14.8771,15.621,20100.0],["1991-12-04",15.621,16.1169,15.1251,15.621,84700.0],["1991-12-05",15.621,16.1169,15.621,15.621,57800.0],["1991-12-06",16.1169,16.1169,15.373,16.1169,8000.0],["1991-12-09",16.1169,16.1169,15.373,15.8689,5300.0],["1991-12-10",15.373,15.373,14.7531,14.8771,27300.0],["1991-12-11",14.6292,15.1251,14.3812,14.5052,19700.0],["1991-12-12",14.3812,15.1251,14.3812,14.6292,31600.0],["1991-12-13",14.8771,15.621,14.8771,15.621,130400.0],["1991-12-16",15.621,15.8689,15.1251,15.373,119200.0],["1991-12-17",15.373,17.1087,15.373,16.8607,250600.0],["1991-12-18",17.1087,17.3566,16.6128,16.8607,53000.0],["1991-12-19",16.3648,17.1087,16.3648,16.6128,74700.0],["1991-12-20",16.8607,16.8607,16.3648,16.3648,89600.0],["1991-12-23",16.1169,16.6128,15.8689,16.6128,66300.0],["1991-12-24",16.6128,17.3566,16.3648,17.3566,53100.0],["1991-12-26",16.6128,17.8525,16.6128,17.8525,33900.0],["1991-12-27",17.3566,17.8526,17.3566,17.3566,18700.0],["1991-12-30",17.3566,17.3566,16.8607,17.1087,65500.0],["1991-12-31",16.8607,18.1005,16.8607,17.9765,150300.0],["1992-01-02",18.1005,18.5964,17.6046,18.5964,98300.0],["1992-01-03",18.5964,19.0923,18.1005,18.1005,165300.0],["1992-01-06",18.1005,18.5964,17.8525,18.3485,99300.0],["1992-01-07",17.6046,18.5964,17.6046,18.2245,112100.0],["1992-01-08",17.8525,18.5964,17.6046,17.8525,107400.0],["1992-01-09",18.8444,19.8362,18.3485,19.3403,445500.0],["1992-01-10",18.8444,19.5882,18.8444,19.5882,94100.0],["1992-01-13",19.3403,19.3403,18.5964,19.0923,349800.0],["1992-01-14",19.3403,20.3321,18.5964,19.7122,315500.0],["1992-01-15",19.5882,20.0841,19.3403,19.3403,279700.0],["1992-01-16",19.5882,19.5882,17.6046,18.3485,132900.0],["1992-01-17",18.5964,18.8444,17.6046,18.3485,51700.0],["1992-01-20",17.8525,18.5964,17.8525,18.1005,33500.0],["1992-01-21",17.8525,17.8525,16.8607,16.8607,141000.0],["1992-01-22",16.8607,18.3485,16.8607,18.1005,89100.0],["1992-01-23",19.3403,20.0841,19.3403,20.0841,343300.0],["1992-01-24",20.0841,20.58,19.5882,20.0841,126300.0],["1992-01-27",20.58,20.58,19.8362,19.8362,452900.0],["1992-01-28",19.8362,20.3321,19.3403,19.8362,126800.0],["1992-01-29",19.5882,20.0841,19.5882,19.8362,178200.0],["1992-01-30",20.0841,20.0841,19.8362,19.8362,106000.0],["1992-01-31",19.8362,20.828,19.8362,20.3321,153100.0],["1992-02-03",20.828,21.3239,20.3321,21.0759,302900.0],["1992-02-04",20.828,21.8198,20.828,21.0759,311700.0],["1992-02-05",21.0759,22.3157,21.0759,22.0677,103800.0],["1992-02-06",22.3157,23.0595,22.3157,22.3157,278300.0],["1992-02-07",22.8116,22.8116,21.5718,22.0677,321800.0],["1992-02-10",21.8198,22.8116,21.3239,21.9438,298800.0],["1992-02-11",22.3157,22.3157,21.0759,21.0759,373800.0],["1992-02-12",21.5718,21.5718,20.58,20.828,59400.0],["1992-02-13",20.828,20.828,19.0923,19.5882,190500.0],["1992-02-14",19.0923,19.0923,17.8525,18.1005,109200.0],["1992-02-18",18.1005,18.5964,16.3648,16.8607,90900.0],["1992-02-19",16.3648,17.3566,15.1251,17.3566,209800.0],["1992-02-20",18.1005,18.8444,17.6046,18.8444,111100.0],["1992-02-21",18.3485,18.8444,17.6046,18.3485,29000.0],["1992-02-24",17.6046,18.3485,17.6046,17.6046,54300.0],["1992-02-25",17.6046,18.3485,16.8607,17.3566,39800.0],["1992-02-26",17.6046,18.8444,17.1087,18.3485,58700.0],["1992-02-27",18.5964,18.5964,18.1005,18.1005,35200.0],["1992-02-28",18.5964,18.5964,17.6046,17.8525,31400.0],["1992-03-02",17.8525,18.1005,17.6046,17.6046,11700.0],["1992-03-03",17.6046,18.3485,17.6046,18.1005,13000.0],["1992-03-04",17.6046,17.6046,15.621,16.3648,115600.0],["1992-03-05",16.6128,16.6128,15.621,15.8689,53600.0],["1992-03-06",16.1169,16.1169,15.621,16.1169,36800.0],["1992-03-09",16.1169,16.4888,15.8689,16.1169,31800.0],["1992-03-10",16.8607,17.6046,16.3648,17.6046,28900.0],["1992-03-11",17.6046,17.6046,16.3648,16.6128,28400.0],["1992-03-12",17.1087,17.1087,15.8689,16.1169,110600.0],["1992-03-13",16.1169,16.1169,15.621,15.8689,20000.0],["1992-03-16",15.621,15.8689,14.6292,14.8771,73600.0],["1992-03-17",14.8771,16.1169,14.8771,15.8689,26400.0],["1992-03-18",16.1169,16.3648,15.621,15.621,31100.0],["1992-03-19",16.1169,16.1169,15.621,16.1169,7900.0],["1992-03-20",16.1169,16.3648,15.621,16.3648,24000.0],["1992-03-23",16.3648,16.3648,15.8689,16.3648,6200.0],["1992-03-24",16.3648,16.3648,15.8689,16.3648,3000.0],["1992-03-25",16.1169,16.3648,15.373,15.8689,84900.0],["1992-03-26",16.1169,16.1169,15.1251,15.621,29800.0],["1992-03-27",15.1251,15.373,14.6292,14.8771,66300.0],["1992-03-30",15.1251,15.1251,14.3812,14.3812,62400.0],["1992-03-31",14.3812,15.1251,14.3812,15.1251,65400.0],["1992-04-01",15.621,16.3648,15.373,15.8689,105800.0],["1992-04-02",15.8689,16.1169,15.1251,15.1251,49900.0],["1992-04-03",15.1251,15.1251,14.3812,14.8771,31200.0],["1992-04-06",14.3812,15.621,14.3812,15.1251,78800.0],["1992-04-07",15.1251,15.621,14.6292,15.1251,66400.0],["1992-04-08",14.3812,14.8771,14.1333,14.1333,105100.0],["1992-04-09",14.3812,14.6292,14.1333,14.6292,75000.0],["1992-04-10",14.3812,15.1251,14.3812,14.3812,10200.0],["1992-04-13",14.8771,14.8771,14.3812,14.3812,9400.0],["1992-04-14",14.6292,15.1251,14.6292,14.6292,50600.0],["1992-04-15",14.8771,14.8771,11.9017,12.8935,209100.0],["1992-04-16",12.8935,12.8935,11.1578,11.5298,173400.0],["1992-04-20",11.5298,12.3976,10.6619,12.3976,145100.0],["1992-04-21",12.8935,12.8935,12.1497,12.5216,121300.0],["1992-04-22",12.6456,12.6456,11.9017,12.6456,40800.0],["1992-04-23",12.6456,12.6456,11.9017,12.1497,44400.0],["1992-04-24",12.1497,12.1497,11.1578,11.2818,61400.0],["1992-04-27",11.1578,12.3976,11.1578,12.3976,53300.0],["1992-04-28",12.3976,13.0175,12.1497,12.3976,66700.0],["1992-04-29",12.8935,13.8853,12.8935,13.6374,74200.0],["1992-04-30",13.8853,14.1333,13.3894,13.3894,94000.0],["1992-05-01",13.1415,13.6374,12.3976,12.8935,27500.0],["1992-05-04",12.8935,13.6374,12.3976,13.5134,45800.0],["1992-05-05",13.6374,14.1333,13.1415,14.1333,28800.0],["1992-05-06",14.1333,14.1333,13.6374,13.6374,21300.0],["1992-05-07",14.1333,14.1333,13.6374,13.8853,25500.0],["1992-05-08",13.6374,13.6374,11.6537,12.1497,68400.0],["1992-05-11",12.1497,12.3976,11.9017,11.9017,39400.0],["1992-05-12",11.9017,12.3976,11.9017,11.9017,23100.0],["1992-05-13",11.6537,12.1497,11.4058,11.9017,30600.0],["1992-05-14",11.9017,11.9017,11.4058,11.4058,9200.0],["1992-05-15",11.6537,11.6537,10.6619,11.0339,48700.0],["1992-05-18",11.4058,11.4058,10.9099,11.2818,58300.0],["1992-05-19",11.6537,11.9017,11.4058,11.6537,32500.0],["1992-05-20",11.4058,11.6537,11.1578,11.1578,16700.0],["1992-05-21",11.6537,11.6537,10.6619,11.1578,35000.0],["1992-05-22",10.6619,11.9017,10.6619,11.9017,25100.0],["1992-05-26",11.9017,12.3976,11.6537,11.9017,27100.0],["1992-05-27",12.3976,13.1415,12.3976,12.8935,44200.0],["1992-05-28",12.8935,13.3894,12.6456,13.3894,25200.0],["1992-05-29",13.3894,13.8853,13.1415,13.6374,45300.0],["1992-06-01",13.3894,14.1333,13.3894,13.6374,20400.0],["1992-06-02",13.6374,14.3812,13.3894,13.3894,29900.0],["1992-06-03",13.1415,13.3894,12.6456,13.1415,26500.0],["1992-06-04",13.1415,13.1415,11.9017,12.5216,56100.0],["1992-06-05",12.2736,12.6456,12.1497,12.6456,52500.0],["1992-06-08",12.6456,12.6456,12.1497,12.1497,203100.0],["1992-06-09",12.1497,12.3976,11.6537,12.0257,55700.0],["1992-06-10",11.9017,12.6456,11.9017,11.9017,231600.0],["1992-06-11",11.9017,12.1497,11.6537,11.6537,3100.0],["1992-06-12",11.6537,12.1497,11.6537,12.1497,7700.0],["1992-06-15",12.1497,12.1497,11.6537,11.9017,9900.0],["1992-06-16",12.1497,12.5216,11.4058,11.4058,23700.0],["1992-06-17",11.4058,11.4058,10.414,10.7859,88100.0],["1992-06-18",10.6619,10.6619,9.9181,10.414,58100.0],["1992-06-19",10.414,10.6619,9.9181,10.6619,48000.0],["1992-06-22",9.9181,10.6619,9.7941,9.9181,14400.0],["1992-06-23",9.9181,10.9099,9.9181,10.6619,38800.0],["1992-06-24",10.9099,10.9099,10.414,10.6619,6500.0],["1992-06-25",10.414,10.9099,10.414,10.6619,24100.0],["1992-06-26",10.9099,10.9099,10.9099,10.9099,11100.0],["1992-06-29",10.9099,11.4058,10.9099,11.0339,74000.0],["1992-06-30",10.9099,11.4058,10.9099,11.1578,133900.0],["1992-07-01",11.1578,11.4058,10.6619,10.9099,21700.0],["1992-07-02",10.9099,11.4058,10.6619,10.7859,30100.0],["1992-07-06",10.6619,11.1578,10.414,10.414,15200.0],["1992-07-07",10.9099,10.9099,10.29,10.414,17100.0],["1992-07-08",10.9099,10.9099,10.166,10.166,4800.0],["1992-07-09",10.166,11.1578,10.166,11.1578,41900.0],["1992-07-10",11.1578,11.4058,10.9099,10.9099,98300.0],["1992-07-13",11.4058,11.6537,10.9099,11.2818,45600.0],["1992-07-14",11.6537,11.6537,11.1578,11.6537,5100.0],["1992-07-15",11.1578,11.4058,10.7859,10.9099,34200.0],["1992-07-16",10.6619,11.1578,10.6619,11.1578,4600.0],["1992-07-17",11.1578,11.6537,10.6619,11.4058,75500.0],["1992-07-20",11.4058,11.9017,10.9099,11.9017,29800.0],["1992-07-21",11.9017,11.9017,11.1578,11.6537,20700.0],["1992-07-22",11.6537,11.6537,11.1578,11.1578,23900.0],["1992-07-23",11.1578,11.6537,11.1578,11.6537,31800.0],["1992-07-24",11.4058,11.4058,10.6619,10.7859,58400.0],["1992-07-27",10.6619,11.1578,10.6619,11.1578,14900.0],["1992-07-28",11.9017,12.3976,11.4058,12.2736,165600.0],["1992-07-29",12.3976,12.3976,11.9017,12.3976,24600.0],["1992-07-30",12.3976,12.3976,11.6537,12.3976,28900.0],["1992-07-31",12.3976,12.3976,11.6537,12.3976,10500.0],["1992-08-03",12.3976,12.3976,11.6537,11.6537,7500.0],["1992-08-04",11.6537,12.3976,11.6537,12.3976,8400.0],["1992-08-05",12.3976,12.3976,11.4058,11.4058,29000.0],["1992-08-06",11.4058,12.1497,11.1578,12.1497,164200.0],["1992-08-07",12.1497,12.6456,11.6537,12.2736,96700.0],["1992-08-10",12.1497,12.3976,12.1497,12.1497,35300.0],["1992-08-11",12.1497,12.1497,11.6537,11.6537,17700.0],["1992-08-12",12.1497,12.1497,11.4058,11.6537,4700.0],["1992-08-13",12.1497,12.1497,11.4058,11.9017,14800.0],["1992-08-14",12.1497,12.1497,11.4058,11.6537,31500.0],["1992-08-17",11.4058,11.9017,11.4058,11.9017,8200.0],["1992-08-18",11.9017,11.9017,11.4058,11.4058,17600.0],["1992-08-19",11.9017,11.9017,10.9099,11.1578,33200.0],["1992-08-20",11.4058,11.4058,10.6619,10.9099,8800.0],["1992-08-21",10.9099,11.4058,10.6619,10.7859,12800.0],["1992-08-24",11.1578,11.1578,10.166,10.414,26500.0],["1992-08-25",10.414,10.414,8.4304,8.6783,200900.0],["1992-08-26",8.9263,8.9263,7.6865,8.3064,733700.0],["1992-08-27",8.1824,8.6783,8.1824,8.6783,216500.0],["1992-08-28",8.6783,8.6783,8.1824,8.1824,36600.0],["1992-08-31",8.1824,8.6783,8.1824,8.1824,85800.0],["1992-09-01",8.6783,8.6783,8.1824,8.6783,12000.0],["1992-09-02",8.1824,8.9263,8.1824,8.9263,76300.0],["1992-09-03",8.9263,9.1742,8.4304,8.6783,64900.0],["1992-09-04",8.9263,9.1742,8.6783,9.1742,19500.0],["1992-09-08",8.6783,9.1742,8.6783,8.9263,57300.0],["1992-09-09",8.9263,8.9263,8.6783,8.6783,44100.0],["1992-09-10",8.6783,8.9263,8.4304,8.5543,43100.0],["1992-09-11",8.4304,8.9263,8.4304,8.9263,12300.0],["1992-09-14",8.9263,8.9263,8.4304,8.4304,73300.0],["1992-09-15",8.9263,9.1742,8.4304,8.6783,25400.0],["1992-09-16",9.1742,9.1742,8.6783,8.9263,5000.0],["1992-09-17",9.1742,9.6701,8.9263,9.4222,34700.0],["1992-09-18",9.4222,9.6701,9.1742,9.4222,18100.0],["1992-09-21",9.6701,9.6701,9.1742,9.6701,5400.0],["1992-09-22",9.6701,9.6701,9.1742,9.1742,19800.0],["1992-09-23",9.6701,9.6701,8.9263,9.4222,32800.0],["1992-09-24",8.9263,9.4222,8.9263,9.0503,34400.0],["1992-09-25",8.9263,9.4222,8.4304,8.4304,57300.0],["1992-09-28",8.9263,8.9263,8.4304,8.5543,7000.0],["1992-09-29",8.6783,8.6783,8.4304,8.4304,41500.0],["1992-09-30",8.6783,8.9263,8.4304,8.4304,135600.0],["1992-10-01",8.9263,8.9263,8.4304,8.8023,22400.0],["1992-10-02",8.4304,8.9263,8.4304,8.6783,12500.0],["1992-10-05",8.6783,8.9263,8.1824,8.9263,66600.0],["1992-10-06",9.1742,9.1742,8.6783,8.6783,33200.0],["1992-10-07",8.6783,8.9263,8.4304,8.4304,21200.0],["1992-10-08",8.4304,8.6783,7.9345,8.0584,90300.0],["1992-10-09",8.4304,8.4304,7.9345,8.3064,25200.0],["1992-10-12",8.4304,8.6783,7.9345,8.3064,6900.0],["1992-10-13",8.4304,8.4304,7.9345,8.0584,11700.0],["1992-10-14",8.1824,8.6783,7.9345,8.4304,14300.0],["1992-10-15",7.9345,8.4304,7.6865,7.9345,316800.0],["1992-10-16",7.9345,8.4304,7.9345,8.0584,7300.0],["1992-10-19",8.4304,8.4304,7.9345,7.9345,42500.0],["1992-10-20",8.4304,8.4304,7.9345,8.1824,17800.0],["1992-10-21",8.4304,8.6783,7.9345,8.6783,17300.0],["1992-10-22",8.1824,8.6783,8.1824,8.4304,30700.0],["1992-10-23",8.6783,8.6783,8.1824,8.1824,22900.0],["1992-10-26",8.6783,8.6783,8.1824,8.5543,30400.0],["1992-10-27",8.9263,9.1742,8.6783,8.8023,78300.0],["1992-10-28",8.6783,9.1742,8.6783,8.8023,6800.0],["1992-10-29",9.1742,9.1742,8.6783,8.6783,2600.0],["1992-10-30",9.1742,9.1742,8.6783,8.6783,12500.0],["1992-11-02",9.1742,9.1742,8.4304,8.6783,15400.0],["1992-11-03",8.9263,8.9263,8.4304,8.4304,25700.0],["1992-11-04",8.4304,8.8023,8.1824,8.4304,28700.0],["1992-11-05",8.1824,8.6783,8.1824,8.4304,9300.0],["1992-11-06",8.6783,9.4222,8.1824,8.6783,40900.0],["1992-11-09",9.4222,10.414,9.1742,9.9181,147800.0],["1992-11-10",10.414,11.1578,9.9181,10.166,124200.0],["1992-11-11",10.6619,10.9099,10.414,10.9099,27400.0],["1992-11-12",10.9099,10.9099,10.414,10.6619,18800.0],["1992-11-13",10.9099,11.1578,10.414,11.1578,97800.0],["1992-11-16",11.1578,12.6456,10.6619,12.6456,202100.0],["1992-11-17",13.1415,13.3894,12.6456,13.0175,253800.0],["1992-11-18",12.6456,13.1415,12.6456,13.0175,133600.0],["1992-11-19",12.6456,13.1415,12.6456,12.8935,18100.0],["1992-11-20",13.1415,13.8853,12.8935,13.3894,102300.0],["1992-11-23",13.3894,13.8853,13.3894,13.8853,26000.0],["1992-11-24",13.8853,14.1333,13.3894,14.1333,64700.0],["1992-11-25",14.1333,14.1333,13.6374,13.6374,41800.0],["1992-11-27",13.3894,14.1333,13.3894,13.3894,20100.0],["1992-11-30",13.8853,13.8853,13.3894,13.8853,20900.0],["1992-12-01",13.8853,14.1333,13.3894,13.6374,117200.0],["1992-12-02",13.8853,13.8853,13.3894,13.8853,16200.0],["1992-12-03",13.8853,13.8853,13.3894,13.3894,26100.0],["1992-12-04",13.8853,14.1333,13.3894,14.1333,33700.0],["1992-12-07",14.1333,14.1333,13.3894,13.5134,62800.0],["1992-12-08",13.6374,14.1333,13.6374,14.1333,83000.0],["1992-12-09",14.1333,14.1333,12.8935,13.2654,114500.0],["1992-12-10",12.8935,13.3894,12.8935,13.3894,62300.0],["1992-12-11",12.6456,13.1415,11.9017,11.9017,26300.0],["1992-12-14",11.9017,12.6456,11.9017,12.1497,35500.0],["1992-12-15",11.9017,12.6456,11.6537,11.6537,12100.0],["1992-12-16",11.6537,12.1497,11.6537,12.1497,58500.0],["1992-12-17",12.1497,12.1497,11.6537,12.1497,8300.0],["1992-12-18",11.6537,12.1497,11.6537,12.1497,15000.0],["1992-12-21",11.6537,12.1497,11.6537,11.6537,8200.0],["1992-12-22",12.1497,12.1497,11.6537,11.6537,12200.0],["1992-12-23",11.6537,11.9017,10.6619,10.6619,30900.0],["1992-12-24",10.6619,11.1578,10.414,10.9099,39600.0],["1992-12-28",10.414,10.9099,10.414,10.414,44000.0],["1992-12-29",10.414,11.4058,10.414,10.9099,70500.0],["1992-12-30",10.9099,11.4058,10.9099,11.4058,59500.0],["1992-12-31",11.4058,12.1497,10.9099,11.9017,77800.0],["1993-01-04",11.9017,12.3976,11.9017,11.9017,31400.0],["1993-01-05",12.1497,14.6292,12.1497,14.6292,677900.0],["1993-01-06",15.373,16.3648,14.6292,15.8689,872100.0],["1993-01-07",16.1169,16.1169,14.6292,15.373,372500.0],["1993-01-08",15.373,15.621,14.8771,14.8771,238400.0],["1993-01-11",15.1251,15.1251,14.6292,14.8771,37200.0],["1993-01-12",14.8771,14.8771,13.6374,13.6374,116700.0],["1993-01-13",14.1333,15.1251,14.1333,14.6292,190800.0],["1993-01-14",15.621,16.1169,15.1251,15.621,303200.0],["1993-01-15",16.1169,16.1169,15.1251,15.621,99400.0],["1993-01-18",15.1251,15.621,15.1251,15.1251,31300.0],["1993-01-19",15.1251,15.373,13.8853,14.6292,173200.0],["1993-01-20",14.6292,14.6292,13.6374,13.6374,32800.0],["1993-01-21",13.8853,13.8853,13.3894,13.3894,36400.0],["1993-01-22",13.8853,13.8853,13.6374,13.6374,42000.0],["1993-01-25",13.8853,13.8853,13.6374,13.7613,21700.0],["1993-01-26",14.1333,14.1333,13.3894,13.6374,83200.0],["1993-01-27",13.3894,13.6374,13.1415,13.1415,88200.0],["1993-01-28",13.6374,13.6374,12.3976,13.1415,91100.0],["1993-01-29",13.1415,15.1251,12.6456,14.8771,79700.0],["1993-02-01",15.1251,16.3648,14.8771,16.3648,164900.0],["1993-02-02",15.8689,16.3648,15.1251,15.621,27800.0],["1993-02-03",15.8689,15.8689,15.1251,15.373,21700.0],["1993-02-04",14.8771,15.621,14.8771,14.8771,78400.0],["1993-02-05",14.8771,14.8771,13.3894,14.1333,93200.0],["1993-02-08",15.1251,15.621,14.6292,15.1251,92000.0],["1993-02-09",15.621,15.621,14.8771,14.8771,45600.0],["1993-02-10",14.8771,15.373,14.6292,15.1251,17700.0],["1993-02-11",15.1251,15.373,14.6292,15.373,29800.0],["1993-02-12",14.8771,15.373,13.6374,13.8853,117500.0],["1993-02-16",13.8853,13.8853,12.3976,12.8935,127600.0],["1993-02-17",13.1415,13.6374,12.3976,12.8935,90700.0],["1993-02-18",13.6374,13.6374,12.8935,12.8935,57400.0],["1993-02-19",13.3894,13.3894,12.6456,13.1415,28300.0],["1993-02-22",12.1497,12.5216,10.414,10.9099,258400.0],["1993-02-23",11.1578,12.1497,10.9099,11.9017,103500.0],["1993-02-24",11.9017,13.8853,11.4058,13.3894,112400.0],["1993-02-25",12.6456,13.1415,12.1497,12.5216,135900.0],["1993-02-26",12.6456,12.6456,11.9017,12.6456,39900.0],["1993-03-01",12.6456,12.6456,12.1497,12.1497,37200.0],["1993-03-02",12.3976,15.373,12.1497,15.1251,385100.0],["1993-03-03",14.8771,15.373,14.3812,14.8771,91500.0],["1993-03-04",14.8771,14.8771,13.6374,13.6374,134500.0],["1993-03-05",13.8853,13.8853,13.3894,13.6374,29400.0],["1993-03-08",13.8853,13.8853,13.6374,13.6374,7300.0],["1993-03-09",13.8853,13.8853,12.6456,13.1415,64300.0],["1993-03-10",12.6456,13.3894,12.6456,13.3894,28700.0],["1993-03-11",13.3894,13.3894,12.6456,13.3894,22500.0],["1993-03-12",13.3894,13.3894,12.6456,12.8935,25100.0],["1993-03-15",13.1415,13.6374,12.6456,13.6374,23300.0],["1993-03-16",13.1415,13.6374,13.1415,13.2654,26900.0],["1993-03-17",13.3894,13.3894,12.6456,12.6456,20600.0],["1993-03-18",12.8935,13.1415,12.6456,12.8935,20600.0],["1993-03-19",12.7695,13.3894,12.6456,13.3894,16800.0],["1993-03-22",13.1415,13.1415,12.6456,12.6456,9400.0],["1993-03-23",13.1415,13.1415,11.9017,11.9017,45300.0],["1993-03-24",11.9017,12.1497,10.6619,11.4058,185800.0],["1993-03-25",11.6537,12.3976,11.4058,11.9017,32400.0],["1993-03-26",12.3976,12.6456,11.9017,11.9017,18400.0],["1993-03-29",11.9017,13.3894,11.9017,12.8935,40700.0],["1993-03-30",13.3894,14.1333,12.6456,13.8853,91200.0],["1993-03-31",14.6292,15.1251,14.3812,15.1251,228100.0],["1993-04-01",14.8771,15.1251,13.8853,14.3812,110400.0],["1993-04-02",14.1333,14.1333,13.3894,13.6374,36500.0],["1993-04-05",13.8853,13.8853,13.1415,13.1415,42300.0],["1993-04-06",13.1415,13.6374,12.8935,13.6374,36700.0],["1993-04-07",13.2654,13.6374,13.1415,13.1415,44100.0],["1993-04-08",13.1415,13.6374,12.8935,12.8935,42300.0],["1993-04-12",13.1415,13.1415,12.6456,12.6456,12000.0],["1993-04-13",12.6456,13.1415,12.6456,13.1415,38400.0],["1993-04-14",12.6456,13.1415,12.6456,12.6456,11200.0],["1993-04-15",13.3894,13.3894,12.6456,12.6456,3400.0],["1993-04-16",12.6456,13.3894,12.6456,13.3894,3300.0],["1993-04-19",13.3894,14.3812,13.1415,14.2572,59200.0],["1993-04-20",14.8771,15.1251,14.3812,14.3812,112200.0],["1993-04-21",14.3812,14.8771,14.1333,14.6292,52500.0],["1993-04-22",14.6292,14.8771,14.3812,14.8771,61100.0],["1993-04-23",14.8771,14.8771,14.3812,14.7531,18300.0],["1993-04-26",14.8771,15.1251,14.3812,14.8771,48900.0],["1993-04-27",15.1251,15.8689,15.1251,15.1251,175900.0],["1993-04-28",15.373,15.621,14.8771,15.373,30100.0],["1993-04-29",15.621,16.3648,15.1251,16.1169,278900.0],["1993-04-30",15.621,16.1169,14.6292,14.8771,179400.0],["1993-05-03",14.6292,14.8771,13.6374,14.1333,101100.0],["1993-05-04",14.1333,14.1333,12.8935,13.1415,245900.0],["1993-05-05",13.3894,14.6292,13.3894,14.6292,123400.0],["1993-05-06",14.3812,14.8771,14.1333,14.8771,111400.0],["1993-05-07",15.373,16.1169,15.1251,15.8689,158400.0],["1993-05-10",16.8607,17.3566,15.621,15.9929,296800.0],["1993-05-11",15.373,16.1169,15.373,15.8689,70400.0],["1993-05-12",16.1169,16.1169,14.8771,15.1251,66900.0],["1993-05-13",15.373,15.373,14.6292,15.1251,48300.0],["1993-05-14",15.1251,15.1251,14.3812,14.3812,11400.0],["1993-05-17",15.1251,15.373,14.7531,15.373,57300.0],["1993-05-18",15.1251,15.8689,14.8771,15.1251,92800.0],["1993-05-19",15.373,15.373,14.6292,14.6292,15200.0],["1993-05-20",14.6292,15.1251,14.6292,14.6292,11700.0],["1993-05-21",15.1251,15.373,14.6292,15.1251,50000.0],["1993-05-24",15.373,15.621,14.8771,15.373,45000.0],["1993-05-25",15.621,15.621,15.1251,15.621,27500.0],["1993-05-26",15.621,15.621,15.1251,15.497,15300.0],["1993-05-27",15.621,15.8689,15.373,15.621,26000.0],["1993-05-28",15.373,15.8689,15.1251,15.2491,22300.0],["1993-06-01",15.1251,15.621,15.1251,15.497,25700.0],["1993-06-02",15.621,16.1169,15.373,15.8689,214400.0],["1993-06-03",16.1169,16.1169,15.621,16.1169,31300.0],["1993-06-04",16.1169,16.1169,15.1251,15.373,50800.0],["1993-06-07",15.1251,15.621,15.1251,15.621,89100.0],["1993-06-08",15.1251,15.621,15.1251,15.1251,52000.0],["1993-06-09",15.1251,15.621,15.1251,15.1251,12000.0],["1993-06-10",15.1251,15.621,15.1251,15.1251,75300.0],["1993-06-11",15.621,15.621,15.1251,15.1251,43300.0],["1993-06-14",15.621,15.621,15.1251,15.621,55600.0],["1993-06-15",15.621,16.1169,15.373,15.8689,190000.0],["1993-06-16",15.8689,16.1169,15.621,15.9929,143900.0],["1993-06-17",16.1169,16.1169,15.8689,16.1169,62100.0],["1993-06-18",15.8689,16.1169,15.8689,15.9929,69500.0],["1993-06-21",15.8689,16.1169,15.8689,15.8689,14600.0],["1993-06-22",15.8689,16.1169,15.621,15.745,54300.0],["1993-06-23",15.621,16.1169,15.621,16.1169,39700.0],["1993-06-24",16.1169,16.1169,15.621,15.8689,47300.0],["1993-06-25",16.1169,16.1169,15.621,16.1169,41300.0],["1993-06-28",15.621,16.3648,15.621,15.8689,97500.0],["1993-06-29",16.3648,16.3648,15.8689,16.3648,62300.0],["1993-06-30",16.3648,16.8607,15.8689,16.3648,110200.0],["1993-07-01",16.3648,17.1087,16.3648,16.8607,76800.0],["1993-07-02",16.8607,17.1087,16.6128,16.6128,41100.0],["1993-07-06",17.1087,17.1087,16.6128,17.1087,73200.0],["1993-07-07",16.6128,17.1087,16.6128,16.8607,59600.0],["1993-07-08",17.1087,17.3566,16.8607,16.8607,25600.0],["1993-07-09",17.1087,18.3485,17.1087,17.8525,166300.0],["1993-07-12",18.3485,18.3485,17.6046,18.3485,71400.0],["1993-07-13",18.3485,18.3485,17.6046,17.6046,27500.0],["1993-07-14",18.1005,18.1005,17.3566,17.9765,55300.0],["1993-07-15",18.1005,19.3403,17.6046,18.8444,117800.0],["1993-07-16",19.0923,20.3321,19.0923,19.5882,127000.0],["1993-07-19",20.0841,21.3239,19.5882,21.3239,200800.0],["1993-07-20",21.3239,21.3239,19.0923,19.0923,166000.0],["1993-07-21",19.0923,20.0841,19.0923,19.5882,82600.0],["1993-07-22",19.4642,20.3321,19.3403,19.8362,134600.0],["1993-07-23",19.8362,19.8362,19.3403,19.3403,29900.0],["1993-07-26",19.8362,19.8362,19.3403,19.3403,13800.0],["1993-07-27",19.3403,19.8362,17.1087,17.6046,163000.0],["1993-07-28",17.6046,18.3485,17.6046,17.8525,78500.0],["1993-07-29",18.3485,18.3485,17.8525,17.8525,26700.0],["1993-07-30",17.8525,18.5964,17.8525,18.1005,24900.0],["1993-08-02",18.1005,18.5964,18.1005,18.4724,29800.0],["1993-08-03",18.1005,18.3485,17.8525,18.3485,17200.0],["1993-08-04",17.8525,18.3485,17.8525,18.3485,13200.0],["1993-08-05",18.3485,18.8444,18.1005,18.3485,56600.0],["1993-08-06",19.0923,19.5882,18.5964,19.5882,59100.0],["1993-08-09",19.3403,19.5882,18.1005,18.4724,179900.0],["1993-08-10",17.8525,18.1005,15.8689,15.9929,414000.0],["1993-08-11",15.8689,16.3648,14.3812,15.621,335000.0],["1993-08-12",15.373,15.8689,14.8771,15.2491,178500.0],["1993-08-13",15.373,15.621,15.1251,15.373,27100.0],["1993-08-16",15.621,15.8689,15.373,15.8689,73500.0],["1993-08-17",15.8689,16.3648,15.373,16.3648,125200.0],["1993-08-18",15.9929,17.1087,15.8689,16.6128,211700.0],["1993-08-19",16.6128,16.6128,16.1169,16.3648,50400.0],["1993-08-20",16.6128,16.6128,16.1169,16.4888,61800.0],["1993-08-23",16.3648,16.3648,15.1251,15.621,47800.0],["1993-08-24",15.8689,15.8689,14.8771,14.8771,65900.0],["1993-08-25",14.8771,15.373,14.6292,14.8771,69900.0],["1993-08-26",14.6292,15.2491,14.6292,15.2491,1318200.0],["1993-08-27",15.2491,15.621,15.0011,15.373,122800.0],["1993-08-30",15.373,16.4888,15.373,16.2409,383500.0],["1993-08-31",16.3648,16.3648,15.621,15.8689,129700.0],["1993-09-01",15.9929,16.6128,15.745,16.4888,327100.0],["1993-09-02",16.4888,17.4806,16.2409,17.3566,349700.0],["1993-09-03",17.1087,18.1005,17.1087,17.9765,252700.0],["1993-09-07",16.6128,16.6128,16.6128,16.6128,320000.0],["1993-09-08",16.3648,16.4888,15.2491,15.9929,275200.0],["1993-09-09",16.2409,16.4888,15.8689,16.3648,115900.0],["1993-09-10",16.3648,16.6128,15.9929,16.3648,82300.0],["1993-09-13",16.1169,16.2409,15.0011,15.2491,186100.0],["1993-09-14",15.2491,15.373,15.0011,15.1251,54900.0],["1993-09-15",15.2491,15.373,15.0011,15.2491,123900.0],["1993-09-16",15.2491,15.2491,14.7531,15.0011,72600.0],["1993-09-17",14.7531,14.8771,14.5052,14.5052,106300.0],["1993-09-20",14.8771,15.0011,13.5134,13.6374,289000.0],["1993-09-21",13.6374,14.2572,13.6374,13.8853,215400.0],["1993-09-22",13.8853,14.6292,13.7613,14.3812,154500.0],["1993-09-23",14.2572,14.6292,14.2572,14.6292,49500.0],["1993-09-24",14.5052,15.0011,14.2572,14.7531,198200.0],["1993-09-27",15.0011,15.497,14.7531,15.1251,133100.0],["1993-09-28",15.497,15.621,15.1251,15.373,56100.0],["1993-09-29",15.621,15.745,15.2491,15.745,102400.0],["1993-09-30",15.745,15.745,15.0011,15.373,77700.0],["1993-10-01",15.2491,15.373,15.0011,15.0011,64500.0],["1993-10-04",15.2491,15.2491,14.6292,14.8771,78200.0],["1993-10-05",14.6292,15.0011,14.2572,14.7531,106000.0],["1993-10-06",14.8771,15.373,14.7531,15.373,71000.0],["1993-10-07",15.0011,16.1169,15.0011,15.9929,107100.0],["1993-10-08",15.9929,16.8607,15.9929,16.7368,589800.0],["1993-10-11",16.7368,16.9847,16.4888,16.7368,245100.0],["1993-10-12",16.8607,17.3566,16.4888,17.1087,99000.0],["1993-10-13",17.3566,17.3566,16.9847,17.3566,112500.0],["1993-10-14",17.1087,17.3566,16.7368,16.9847,111100.0],["1993-10-15",17.2327,17.6046,17.1087,17.4806,157100.0],["1993-10-18",17.2327,17.4806,16.9847,16.9847,69500.0],["1993-10-19",16.9847,17.2327,15.621,15.745,116600.0],["1993-10-20",15.8689,15.8689,15.497,15.621,61600.0],["1993-10-21",15.745,17.1087,15.497,16.9847,153800.0],["1993-10-22",16.9847,17.7286,16.6128,17.1087,151700.0],["1993-10-25",17.1087,17.3566,16.9847,17.2327,59300.0],["1993-10-26",17.2327,17.3566,16.9847,17.1087,131400.0],["1993-10-27",17.3566,17.3566,16.9847,17.3566,64200.0],["1993-10-28",17.3566,17.6046,17.1087,17.3566,76700.0],["1993-10-29",17.7286,18.2245,17.3566,18.1005,243200.0],["1993-11-01",17.8525,18.1005,17.7286,18.1005,64800.0],["1993-11-02",18.1005,18.3485,17.7286,17.8525,171800.0],["1993-11-03",17.9765,18.1005,17.6046,17.6046,348100.0],["1993-11-04",17.6046,17.8525,16.8607,16.8607,249400.0],["1993-11-05",16.7368,16.7368,16.3648,16.3648,142000.0],["1993-11-08",16.7368,17.2327,16.6128,16.9847,272200.0],["1993-11-09",17.6046,17.9765,17.1087,17.3566,130600.0],["1993-11-10",17.3566,17.4806,16.8607,17.1087,57300.0],["1993-11-11",17.1087,17.1087,16.6128,16.9847,42000.0],["1993-11-12",16.9847,16.9847,16.1169,16.4888,100300.0],["1993-11-15",16.3648,16.4888,16.2409,16.3648,117700.0],["1993-11-16",16.4888,16.4888,15.9929,16.1169,35100.0],["1993-11-17",15.9929,16.2409,15.0011,15.1251,207000.0],["1993-11-18",15.1251,15.373,15.0011,15.1251,52700.0],["1993-11-19",15.373,15.373,14.6292,15.0011,154100.0],["1993-11-22",15.1251,15.1251,14.1333,14.5052,287800.0],["1993-11-23",14.3812,14.8771,14.3812,14.7531,28000.0],["1993-11-24",14.8771,14.8771,14.5052,14.5052,39800.0],["1993-11-26",14.6292,14.8771,14.5052,14.5052,2700.0],["1993-11-29",14.5052,14.7531,14.3812,14.6292,79300.0],["1993-11-30",14.6292,14.8771,14.3812,14.6292,112400.0],["1993-12-01",14.6292,15.373,14.6292,15.373,177400.0],["1993-12-02",15.1251,15.373,15.1251,15.373,8800.0],["1993-12-03",15.373,15.373,14.8771,15.2491,32700.0],["1993-12-06",15.2491,15.2491,14.7531,15.0011,37800.0],["1993-12-07",15.0011,15.0011,14.7531,15.0011,14900.0],["1993-12-08",15.0011,15.0011,14.6292,14.8771,19500.0],["1993-12-09",14.8771,14.8771,14.5052,14.5052,5300.0],["1993-12-10",14.5052,14.8771,14.3812,14.6292,45300.0],["1993-12-13",14.3812,15.0011,14.1333,14.5052,123800.0],["1993-12-14",14.1333,14.5052,14.1333,14.5052,26500.0],["1993-12-15",14.2572,14.6292,14.2572,14.6292,68000.0],["1993-12-16",14.2572,14.6292,14.2572,14.6292,48600.0],["1993-12-17",14.6292,15.497,14.3812,15.497,123200.0],["1993-12-20",15.621,16.4888,15.373,16.3648,159600.0],["1993-12-21",16.4888,16.4888,16.1169,16.4888,20300.0],["1993-12-22",16.4888,16.4888,15.745,15.8689,108700.0],["1993-12-23",15.621,15.9929,15.373,15.373,52900.0],["1993-12-27",15.497,15.8689,15.497,15.621,78100.0],["1993-12-28",15.621,15.8689,15.497,15.621,59700.0],["1993-12-29",15.497,15.745,15.373,15.373,17100.0],["1993-12-30",15.373,15.621,15.373,15.621,18400.0],["1993-12-31",15.2491,15.621,15.2491,15.373,45600.0],["1994-01-03",15.373,15.621,15.1251,15.1251,31400.0],["1994-01-04",15.373,15.373,14.8771,14.8771,48000.0],["1994-01-05",15.1251,15.497,14.7531,15.497,101700.0],["1994-01-06",15.497,15.9929,15.373,15.9929,90400.0],["1994-01-07",15.8689,16.4888,15.8689,16.2409,106900.0],["1994-01-10",16.1169,16.4888,15.9929,16.1169,75500.0],["1994-01-11",15.9929,16.3648,15.9929,16.2409,39200.0],["1994-01-12",16.3648,16.4888,16.2409,16.3648,49300.0],["1994-01-13",16.3648,16.9847,16.2409,16.9847,394200.0],["1994-01-14",16.9847,17.2327,16.7368,17.1087,154900.0],["1994-01-17",17.1087,17.1087,16.7368,16.8607,63300.0],["1994-01-18",16.7368,16.9847,16.7368,16.7368,141300.0],["1994-01-19",16.7368,16.9847,15.373,15.745,446600.0],["1994-01-20",15.745,15.745,15.373,15.497,163800.0],["1994-01-21",15.621,15.8689,15.497,15.8689,205500.0],["1994-01-24",15.621,15.8689,14.8771,14.8771,224300.0],["1994-01-25",15.1251,15.2491,14.8771,15.2491,162700.0],["1994-01-26",15.2491,15.2491,15.0011,15.2491,23300.0],["1994-01-27",15.497,15.8689,15.2491,15.745,211700.0],["1994-01-28",15.8689,15.8689,15.621,15.621,52900.0],["1994-01-31",15.8689,15.9929,15.621,15.745,55900.0],["1994-02-01",15.8689,15.8689,15.0011,15.1251,91100.0],["1994-02-02",15.1251,15.2491,14.8771,15.2491,44400.0],["1994-02-03",15.2491,15.373,15.0011,15.0011,49800.0],["1994-02-04",15.373,15.373,14.3812,14.6292,88500.0],["1994-02-07",14.3812,14.6292,14.1333,14.3812,144200.0],["1994-02-08",14.6292,14.6292,14.1333,14.2572,54400.0],["1994-02-09",14.3812,14.3812,14.2572,14.3812,56200.0],["1994-02-10",14.6292,14.6292,14.0093,14.3812,68900.0],["1994-02-11",14.3812,14.3812,13.3894,13.6374,118300.0],["1994-02-14",13.7613,13.7613,13.3894,13.5134,125500.0],["1994-02-15",13.7613,13.7613,13.3894,13.7613,60000.0],["1994-02-16",13.7613,13.8853,13.3894,13.8853,31700.0],["1994-02-17",13.8853,13.8853,13.5134,13.6374,43500.0],["1994-02-18",13.8853,14.0093,13.6374,14.0093,40300.0],["1994-02-22",14.0093,14.2572,13.7613,14.2572,33200.0],["1994-02-23",14.2572,14.3812,13.8853,14.3812,26900.0],["1994-02-24",14.0093,14.1333,13.6374,13.8853,47500.0],["1994-02-25",14.0093,14.0093,13.6374,13.8853,20100.0],["1994-02-28",13.8853,13.8853,13.6374,13.8853,20200.0],["1994-03-01",13.8853,13.8853,13.5134,13.6374,47300.0],["1994-03-02",13.2654,13.3894,12.5216,12.7695,171600.0],["1994-03-03",12.7695,13.0175,12.6456,12.7695,61200.0],["1994-03-04",12.8935,13.1415,12.7695,13.1415,19000.0],["1994-03-07",12.8935,14.0093,12.8935,13.6374,112500.0],["1994-03-08",13.5134,13.7613,13.3894,13.6374,21500.0],["1994-03-09",13.3894,13.8853,13.3894,13.7613,56600.0],["1994-03-10",13.6374,13.8853,13.6374,13.8853,19600.0],["1994-03-11",13.6374,13.8853,13.5134,13.5134,12700.0],["1994-03-14",13.5134,13.8853,13.0175,13.0175,74900.0],["1994-03-15",12.0257,12.0257,8.4304,8.6783,1913500.0],["1994-03-16",8.9263,8.9263,7.6865,7.6865,1253700.0],["1994-03-17",7.8105,8.4304,7.6865,8.0584,455700.0],["1994-03-18",8.0584,8.1824,7.6865,8.0584,323600.0],["1994-03-21",8.0584,8.0584,6.6947,6.9427,494000.0],["1994-03-22",6.8187,7.1906,6.4468,6.6947,366600.0],["1994-03-23",6.6947,7.0666,6.5707,7.0666,418900.0],["1994-03-24",7.0666,7.0666,6.8187,6.9427,251000.0],["1994-03-25",6.8187,6.9427,6.8187,6.9427,131400.0],["1994-03-28",6.9427,7.0666,6.8187,7.0666,118900.0],["1994-03-29",7.0666,7.0666,6.8187,6.8187,29200.0],["1994-03-30",6.8187,7.0666,6.4468,6.6947,132100.0],["1994-03-31",6.4468,6.8187,6.4468,6.8187,68500.0],["1994-04-04",6.6947,6.6947,6.0748,6.3228,287000.0],["1994-04-05",6.3228,6.5707,6.1988,6.4468,71500.0],["1994-04-06",6.4468,6.4468,6.0748,6.4468,61400.0],["1994-04-07",6.4468,8.0584,6.0748,7.8105,317200.0],["1994-04-08",7.8105,7.8105,6.9427,7.0046,122700.0],["1994-04-11",7.0666,7.1906,6.9427,7.0666,39700.0],["1994-04-12",7.1906,7.3146,6.9427,7.3146,72100.0],["1994-04-13",7.3146,7.4386,7.0666,7.4386,75900.0],["1994-04-14",7.4386,8.1824,7.1906,7.8105,268800.0],["1994-04-15",7.9345,7.9345,7.5625,7.5625,39700.0],["1994-04-18",7.5625,7.9345,7.1906,7.4386,59200.0],["1994-04-19",7.1906,7.5625,6.9427,6.9427,80700.0],["1994-04-20",6.9427,7.1906,6.9427,7.0666,25800.0],["1994-04-21",7.1906,7.1906,6.9427,7.1906,38600.0],["1994-04-22",7.1906,7.3146,6.9427,7.0666,61000.0],["1994-04-25",6.9427,7.3146,6.9427,7.0666,28100.0],["1994-04-26",7.1906,7.1906,6.9427,7.0666,13600.0],["1994-04-28",7.3146,7.5625,7.0666,7.4386,57600.0],["1994-04-29",7.6865,8.0584,7.4386,7.8105,107900.0],["1994-05-02",7.8105,8.5543,7.8105,8.2444,91100.0],["1994-05-03",8.3064,8.4304,7.9345,7.9345,62300.0],["1994-05-04",7.9345,8.0584,7.5625,7.9345,29200.0],["1994-05-05",7.9345,7.9345,7.4386,7.4386,30900.0],["1994-05-06",7.6865,7.6865,7.4386,7.6865,19000.0],["1994-05-09",7.4386,7.5625,6.6947,6.9427,143000.0],["1994-05-10",6.5707,6.9427,6.5707,6.6947,42300.0],["1994-05-11",6.6947,6.9427,6.3228,6.5707,101000.0],["1994-05-12",6.5707,6.5707,5.9508,6.5707,158200.0],["1994-05-13",6.4468,6.5707,6.1988,6.4468,84000.0],["1994-05-16",6.4468,6.4468,6.0748,6.0748,113000.0],["1994-05-17",6.0748,6.4468,5.9508,6.1988,154800.0],["1994-05-18",6.1988,6.3228,5.8269,6.0748,125100.0],["1994-05-19",5.9508,6.0748,5.8269,5.9508,102000.0],["1994-05-20",6.0748,6.5707,5.8269,6.5707,130600.0],["1994-05-23",6.5707,6.6947,6.3228,6.4468,61500.0],["1994-05-24",6.5707,6.5707,6.3228,6.5707,29700.0],["1994-05-25",6.3228,6.5707,6.3228,6.4468,26500.0],["1994-05-26",6.5707,6.6947,6.3228,6.4468,80800.0],["1994-05-27",6.3228,6.6947,6.3228,6.3228,19900.0],["1994-05-31",6.6947,6.6947,6.3228,6.3228,25700.0],["1994-06-01",6.3228,6.8187,6.3228,6.6947,58600.0],["1994-06-02",6.8187,7.0666,6.5707,7.0046,110800.0],["1994-06-03",7.0666,7.5625,6.8187,7.4386,194900.0],["1994-06-06",7.4386,7.8105,7.4386,7.6245,76200.0],["1994-06-07",7.4386,7.6865,7.3146,7.5625,80400.0],["1994-06-08",8.1824,8.4304,7.4386,7.4386,215100.0],["1994-06-09",7.4386,7.6865,6.8187,7.0046,72500.0],["1994-06-10",7.1906,7.1906,6.6947,6.9427,108400.0],["1994-06-13",6.9427,6.9427,6.1988,6.4468,111500.0],["1994-06-14",6.5707,6.5707,6.4468,6.5087,44200.0],["1994-06-15",6.4468,6.6947,6.1988,6.2608,82500.0],["1994-06-16",6.1988,6.4468,5.8269,6.3228,83100.0],["1994-06-17",5.9508,6.3228,5.8269,5.9508,36200.0],["1994-06-20",5.9508,6.0748,5.207,5.4549,336200.0],["1994-06-21",5.5789,5.5789,5.207,5.5789,78900.0],["1994-06-22",5.4549,5.4549,4.959,5.207,87800.0],["1994-06-23",4.959,5.207,3.5953,4.3392,706200.0],["1994-06-24",4.4631,4.8351,4.2152,4.3392,379700.0],["1994-06-27",4.5871,4.7111,4.2152,4.5871,225500.0],["1994-06-28",4.4631,4.7111,4.3392,4.4011,78400.0],["1994-06-29",4.3392,4.4631,4.3392,4.4631,61100.0],["1994-06-30",4.5871,4.5871,4.3392,4.4631,120100.0],["1994-07-01",4.4631,4.4631,3.7193,3.9672,324200.0],["1994-07-05",3.9672,4.2152,3.9672,3.9672,65900.0],["1994-07-06",4.2152,4.2152,3.9672,4.1532,65600.0],["1994-07-07",4.2152,4.2152,3.9672,4.0912,57900.0],["1994-07-08",4.2152,4.2152,3.9672,3.9672,46500.0],["1994-07-11",3.9672,4.2152,3.8433,4.0912,70300.0],["1994-07-12",3.8433,4.0912,3.8433,3.9672,31100.0],["1994-07-13",3.8433,4.0912,3.8433,3.8433,18300.0],["1994-07-14",3.8433,4.0912,3.8433,3.9052,89800.0],["1994-07-15",3.8433,4.0912,3.8433,3.8433,104400.0],["1994-07-18",3.8433,4.0912,3.8433,4.0912,195500.0],["1994-07-19",3.9672,4.2152,3.9672,3.9672,20300.0],["1994-07-20",4.3392,4.5871,4.2152,4.4631,85300.0],["1994-07-21",4.2152,4.4631,4.2152,4.2772,19700.0],["1994-07-22",4.2152,4.4631,4.0912,4.2152,50900.0],["1994-07-25",4.4631,4.4631,4.0912,4.0912,20700.0],["1994-07-26",3.9672,4.3392,3.9672,4.3392,29900.0],["1994-07-27",4.3392,4.3392,3.9052,4.2152,57600.0],["1994-07-28",3.8433,4.2152,3.8433,3.8433,19300.0],["1994-07-29",3.8433,4.0912,3.8433,3.8433,17700.0],["1994-08-01",3.8433,4.0912,3.5333,3.5953,55100.0],["1994-08-02",3.7193,3.7193,3.4713,3.5333,111800.0],["1994-08-03",3.4713,3.8433,3.4713,3.8433,41900.0],["1994-08-04",3.8433,3.9672,3.5953,3.7813,19100.0],["1994-08-05",3.9672,3.9672,3.5953,3.5953,10000.0],["1994-08-08",3.5953,3.9672,3.5953,3.9672,10700.0],["1994-08-09",3.7193,3.9672,3.7193,3.7193,5800.0],["1994-08-10",3.9672,4.0912,3.7193,4.0912,55900.0],["1994-08-11",3.8433,4.0912,3.8433,4.0912,37700.0],["1994-08-12",4.0912,4.2152,3.8433,4.2152,46100.0],["1994-08-15",3.8433,4.2152,3.8433,3.9672,40400.0],["1994-08-16",4.2152,4.2152,3.8433,4.2152,39400.0],["1994-08-17",3.9672,4.2152,3.9672,4.2152,26600.0],["1994-08-18",4.2152,4.2152,3.9672,3.9672,12900.0],["1994-08-19",4.2152,4.2152,3.9672,4.0292,23200.0],["1994-08-22",3.8433,4.2152,3.7193,3.9672,32000.0],["1994-08-23",3.9672,3.9672,3.7193,3.9672,11300.0],["1994-08-24",3.9672,4.0912,3.7193,3.8433,17500.0],["1994-08-25",3.8433,3.9672,3.7193,3.9672,31200.0],["1994-08-26",3.7193,4.0912,3.7193,4.0912,158200.0],["1994-08-29",4.0912,4.0912,3.9052,3.9672,42100.0],["1994-08-30",4.0912,4.0912,3.8433,3.9672,72600.0],["1994-08-31",3.8433,4.0912,3.8433,4.0912,13300.0],["1994-09-01",4.0912,4.0912,3.8433,3.9672,13600.0],["1994-09-02",3.8433,4.0912,3.7193,3.9672,31600.0],["1994-09-06",3.9672,4.0912,3.7193,3.9672,23000.0],["1994-09-07",3.8433,4.0912,3.8433,3.8433,8900.0],["1994-09-08",3.8433,4.4631,3.8433,4.3392,86300.0],["1994-09-09",4.3392,4.4631,4.0912,4.3392,54600.0],["1994-09-12",4.4631,4.4631,3.9672,4.2152,69600.0],["1994-09-13",3.9672,4.2152,3.9672,4.2152,34600.0],["1994-09-14",3.9672,4.2152,3.9672,3.9672,28500.0],["1994-09-15",3.9672,4.2152,3.9672,4.0912,380800.0],["1994-09-16",4.0912,4.7111,4.0912,4.4631,158300.0],["1994-09-19",4.5871,4.5871,4.3392,4.4631,77800.0],["1994-09-20",4.3392,4.4631,4.0912,4.0912,48800.0],["1994-09-21",4.4631,4.5871,4.3392,4.5871,139100.0],["1994-09-22",4.5871,4.959,4.3392,4.5871,167900.0],["1994-09-23",4.959,5.4549,4.959,5.1295,319500.0],["1994-09-26",4.959,5.331,4.959,4.959,41900.0],["1994-09-27",4.959,5.207,4.8351,5.083,69200.0],["1994-09-28",5.207,5.207,4.959,5.145,69300.0],["1994-09-29",5.207,5.207,4.8351,5.083,31600.0],["1994-09-30",5.083,5.083,4.5871,4.8351,50100.0],["1994-10-03",4.5871,4.959,4.5871,4.959,18000.0],["1994-10-04",4.5871,4.8351,4.5871,4.5871,25000.0],["1994-10-05",4.5871,4.7111,4.4631,4.7111,13900.0],["1994-10-06",4.7111,4.7111,4.4631,4.7111,3100.0],["1994-10-07",4.4631,4.7111,4.4631,4.7111,7200.0],["1994-10-10",4.4631,4.7111,4.4631,4.6491,14300.0],["1994-10-11",4.4631,4.8351,4.4631,4.7111,24800.0],["1994-10-12",4.5871,4.959,4.5871,4.7111,36300.0],["1994-10-13",4.959,4.959,4.6491,4.7111,35300.0],["1994-10-14",4.7111,4.959,4.2152,4.2152,63500.0],["1994-10-17",4.2152,4.3392,4.0912,4.3392,24900.0],["1994-10-18",4.3392,4.3392,4.0912,4.3392,32000.0],["1994-10-19",4.3392,4.3392,4.0912,4.2152,8500.0],["1994-10-20",4.0912,4.3392,4.0912,4.0912,13300.0],["1994-10-21",4.3392,4.3392,4.0912,4.2152,14800.0],["1994-10-24",4.0912,4.3392,3.8433,3.9672,75600.0],["1994-10-25",3.8433,4.0912,3.8433,3.9052,28300.0],["1994-10-26",3.8433,3.9672,3.7193,3.7193,37100.0],["1994-10-27",3.7193,4.0912,3.7193,3.7193,39300.0],["1994-10-28",4.0912,4.2152,3.8433,4.0292,64700.0],["1994-10-31",3.8433,4.2152,3.8433,4.0292,48300.0],["1994-11-01",4.2152,4.2152,3.8433,4.2152,24500.0],["1994-11-02",3.8433,4.2152,3.7193,4.0912,49700.0],["1994-11-03",4.0912,4.0912,3.7193,4.0912,23000.0],["1994-11-04",3.7193,4.0912,3.7193,3.9672,37500.0],["1994-11-07",3.9672,4.0912,3.7193,4.0912,71900.0],["1994-11-08",3.7193,3.9672,3.7193,3.9672,26300.0],["1994-11-09",3.7193,3.9672,3.7193,3.7193,21200.0],["1994-11-10",3.7193,3.9672,3.5333,3.5953,55000.0],["1994-11-11",3.5953,3.9672,3.4713,3.7193,98300.0],["1994-11-14",3.7193,3.9672,3.7193,3.9672,16100.0],["1994-11-15",3.9672,4.0912,3.7193,3.7193,55300.0],["1994-11-16",3.7193,4.0912,3.7193,3.8433,20800.0],["1994-11-17",4.0912,4.0912,3.7193,3.9672,10500.0],["1994-11-18",3.9672,4.5871,3.9672,4.3392,851100.0],["1994-11-21",4.5871,4.5871,4.3392,4.3392,646900.0],["1994-11-22",4.3392,4.5871,4.3392,4.3392,97500.0],["1994-11-23",4.3392,4.4631,4.0912,4.4631,27800.0],["1994-11-25",4.4631,4.4631,4.0912,4.4631,33800.0],["1994-11-28",4.2152,4.4631,3.8433,4.0912,127600.0],["1994-11-29",3.8433,4.2152,3.8433,4.0912,81400.0],["1994-11-30",3.8433,4.2152,3.8433,4.2152,58300.0],["1994-12-01",3.9672,4.2152,3.8433,4.0912,103300.0],["1994-12-02",4.0912,4.0912,3.8433,3.8433,47300.0],["1994-12-05",4.0912,4.0912,3.7813,3.9052,100700.0],["1994-12-06",3.8433,4.0912,3.8433,4.0912,53500.0],["1994-12-07",4.0912,4.0912,3.8433,3.9672,66200.0],["1994-12-08",3.8433,4.0912,3.7193,3.7193,64100.0],["1994-12-09",3.7193,3.9672,3.7193,3.9672,50200.0],["1994-12-12",3.9672,3.9672,3.3474,3.5953,156500.0],["1994-12-13",3.4713,3.5953,3.3474,3.3474,138000.0],["1994-12-14",3.5953,3.5953,3.3474,3.3474,159800.0],["1994-12-15",3.4713,3.4713,3.3474,3.3474,105400.0],["1994-12-16",3.3474,3.4713,3.3474,3.4713,72500.0],["1994-12-19",3.3474,3.7193,3.3474,3.5333,89300.0],["1994-12-20",3.4713,3.7193,3.3474,3.3474,69600.0],["1994-12-21",3.3474,3.5953,3.2234,3.3474,179200.0],["1994-12-22",3.2234,3.4713,3.0994,3.4713,287500.0],["1994-12-23",3.2234,3.4713,3.2234,3.4093,201800.0],["1994-12-27",3.4713,3.4713,3.2234,3.3474,176100.0],["1994-12-28",3.3474,3.4713,3.0994,3.0994,164100.0],["1994-12-29",3.0994,3.3474,2.9754,3.1614,330200.0],["1994-12-30",3.0994,3.4713,2.9754,2.9754,275000.0],["1995-01-03",3.3474,3.3474,3.0994,3.2854,63900.0],["1995-01-04",3.3474,3.4713,3.2234,3.4713,28700.0],["1995-01-05",3.4713,3.4713,3.2234,3.4713,27300.0],["1995-01-06",3.4713,3.7193,3.4713,3.4713,59200.0],["1995-01-09",3.9672,4.8351,3.9672,4.6491,1035300.0],["1995-01-10",5.331,6.4468,5.207,6.3228,2658400.0],["1995-01-11",7.0666,7.0666,6.4468,6.8187,1969500.0],["1995-01-12",6.8187,6.8187,6.1988,6.1988,745400.0],["1995-01-13",6.1988,6.4468,5.7029,6.0748,535000.0],["1995-01-16",6.0748,6.5707,5.9509,6.4468,411500.0],["1995-01-17",6.5707,6.6947,6.3228,6.6947,396800.0],["1995-01-18",6.6947,6.9427,6.4468,6.8187,327500.0],["1995-01-19",6.9427,6.9427,6.6947,6.9427,206900.0],["1995-01-20",6.9427,6.9427,6.6947,6.9427,262600.0],["1995-01-23",6.9427,6.9427,6.6947,6.9427,113800.0],["1995-01-24",6.9427,7.1906,6.6947,6.9427,172200.0],["1995-01-25",7.0666,7.0666,6.8187,6.8187,89500.0],["1995-01-26",6.9427,6.9427,6.5707,6.5707,128200.0],["1995-01-27",6.8187,6.8187,5.9508,6.0748,226200.0],["1995-01-30",6.1988,6.4468,5.9509,6.4468,76800.0],["1995-01-31",6.1988,6.6947,6.1988,6.5707,54300.0],["1995-02-01",6.6947,7.0666,6.5707,6.6947,123300.0],["1995-02-02",6.6947,6.8187,6.5707,6.5707,70300.0],["1995-02-03",6.8187,7.0666,6.5707,6.8187,74400.0],["1995-02-06",6.9427,7.0046,6.6947,6.9427,88200.0],["1995-02-07",6.9427,6.9427,6.5707,6.8187,71600.0],["1995-02-08",6.6947,7.0666,6.6947,6.9427,121800.0],["1995-02-09",7.0666,7.0666,6.6947,6.9427,111300.0],["1995-02-10",6.8187,7.0666,6.8187,6.9427,130900.0],["1995-02-13",7.0666,7.0666,6.8187,6.9427,47800.0],["1995-02-14",7.0666,7.0666,6.8187,7.0046,41800.0],["1995-02-15",7.0666,7.0666,6.6947,6.9427,55400.0],["1995-02-16",6.9427,6.9427,6.6947,6.9427,39700.0],["1995-02-17",6.9427,6.9427,6.4468,6.6947,48300.0],["1995-02-21",6.4468,6.6947,6.4468,6.6947,12900.0],["1995-02-22",6.6947,6.6947,6.4468,6.4468,43500.0],["1995-02-23",6.4468,6.6947,6.4468,6.5087,31200.0],["1995-02-24",6.4468,6.6947,5.9509,6.1368,74300.0],["1995-02-27",6.1988,6.1988,5.9508,6.0748,92200.0],["1995-02-28",5.9508,6.1988,5.9508,6.1988,32900.0],["1995-03-01",6.1988,6.1988,5.8269,5.8269,96500.0],["1995-03-02",6.0748,6.0748,5.7029,5.7029,140100.0],["1995-03-03",5.8269,5.8269,5.5789,5.8269,76900.0],["1995-03-06",5.5789,5.9508,5.5789,5.9508,74900.0],["1995-03-07",5.9508,6.0748,5.7029,5.9508,81200.0],["1995-03-08",5.9508,5.9508,5.5789,5.9508,41600.0],["1995-03-09",5.9508,5.9508,5.5789,5.5789,50500.0],["1995-03-10",5.8269,5.9508,5.5789,5.9508,44600.0],["1995-03-13",5.9508,5.9508,5.5789,5.9508,33800.0],["1995-03-14",5.7029,5.9508,5.7029,5.7029,58200.0],["1995-03-15",5.9508,5.9508,5.5789,5.5789,53700.0],["1995-03-16",5.9508,5.9508,5.5789,5.7029,71200.0],["1995-03-17",5.7029,5.9509,5.7029,5.8269,52000.0],["1995-03-20",5.7029,5.9509,5.7029,5.8269,69700.0],["1995-03-21",5.9508,6.0748,5.7029,6.0748,62000.0],["1995-03-22",5.8269,6.1988,5.8269,6.1988,35700.0],["1995-03-23",6.1988,6.3228,5.9508,6.0748,63300.0],["1995-03-24",5.9508,6.3228,5.9508,6.1988,82700.0],["1995-03-27",6.0748,6.1988,5.9508,6.1988,51900.0],["1995-03-28",6.1988,6.3228,5.9508,5.9508,35400.0],["1995-03-29",5.9508,6.3228,5.9508,6.3228,48000.0],["1995-03-30",6.3228,6.3228,5.9508,6.3228,32600.0],["1995-03-31",6.3228,6.3228,5.9508,6.1988,54400.0],["1995-04-03",6.1988,6.5707,5.9508,6.3228,97500.0],["1995-04-04",6.3228,6.6947,6.3228,6.6947,59000.0],["1995-04-05",6.6947,6.9427,6.4468,6.9427,96600.0],["1995-04-06",6.9427,6.9427,6.6947,6.8187,66500.0],["1995-04-07",6.6947,6.9427,6.6947,6.6947,33600.0],["1995-04-10",6.6947,6.9427,6.6947,6.9427,38400.0],["1995-04-11",6.6947,6.9427,6.6947,6.9427,39400.0],["1995-04-12",6.9427,6.9427,6.6947,6.6947,15400.0],["1995-04-13",6.8187,7.0666,6.6947,6.6947,59900.0],["1995-04-17",6.6947,6.9427,6.5707,6.9427,27300.0],["1995-04-18",6.5707,6.9427,6.1988,6.2608,85500.0],["1995-04-19",6.3228,6.3228,5.8269,5.9508,55700.0],["1995-04-20",5.8269,6.3228,5.8269,6.1988,89900.0],["1995-04-21",6.3228,6.3228,6.0748,6.0748,16200.0],["1995-04-24",6.0748,6.3228,6.0748,6.3228,24200.0],["1995-04-25",6.3228,6.3228,6.0748,6.3228,14700.0],["1995-04-26",6.0748,6.3228,6.0748,6.0748,10300.0],["1995-04-27",6.0748,6.3228,6.0748,6.3228,51900.0],["1995-04-28",6.1988,6.4468,6.1988,6.3228,30100.0],["1995-05-01",6.1988,6.3228,6.1988,6.3228,122800.0],["1995-05-02",6.1988,6.3228,6.1988,6.1988,35200.0],["1995-05-03",6.1988,6.4468,6.1988,6.1988,38000.0],["1995-05-04",6.1988,6.4468,6.1988,6.4468,59100.0],["1995-05-05",6.4468,6.4468,6.1988,6.1988,30400.0],["1995-05-08",6.1988,6.4468,6.1988,6.3228,21400.0],["1995-05-09",6.1988,6.5707,6.1988,6.1988,33600.0],["1995-05-10",6.1988,6.5707,6.1988,6.3228,99200.0],["1995-05-11",6.3228,6.4468,6.1988,6.3228,60500.0],["1995-05-12",6.3228,6.4468,6.1988,6.4468,31500.0],["1995-05-15",6.1988,6.4468,6.1988,6.1988,137400.0],["1995-05-16",6.1988,6.4468,6.1988,6.1988,19400.0],["1995-05-17",6.1988,6.4468,6.1988,6.1988,30700.0],["1995-05-18",6.1988,6.3228,6.0748,6.0748,33400.0],["1995-05-19",6.0748,6.3228,6.0748,6.0748,19600.0],["1995-05-22",6.3228,6.3228,5.9508,5.9508,27100.0],["1995-05-23",5.9508,6.0748,5.8269,5.9508,62900.0],["1995-05-24",5.8269,6.0748,5.8269,5.8269,24300.0],["1995-05-25",5.8269,6.0748,5.8269,5.8269,26400.0],["1995-05-26",6.0748,6.0748,5.8269,5.8269,9900.0],["1995-05-30",6.1988,6.1988,5.8269,5.9508,33900.0],["1995-05-31",5.8269,6.0748,5.8269,6.0748,25900.0],["1995-06-01",5.8269,6.0748,5.8269,6.0748,39200.0],["1995-06-02",5.7029,5.9508,5.4549,5.4549,79800.0],["1995-06-05",5.7029,5.7029,5.4549,5.4549,32900.0],["1995-06-06",5.4549,5.8269,5.4549,5.7029,31700.0],["1995-06-07",5.8269,6.8187,5.4549,6.8187,224300.0],["1995-06-08",6.8187,7.6865,6.5707,7.4386,593800.0],["1995-06-09",7.6865,8.1824,7.5625,8.1204,632100.0],["1995-06-12",8.1824,8.5543,8.0584,8.4304,441600.0],["1995-06-13",8.4304,8.6783,7.1906,7.9345,576700.0],["1995-06-14",8.0584,8.6783,7.8105,8.1824,283800.0],["1995-06-15",8.0584,8.5543,8.0584,8.5543,102900.0],["1995-06-16",8.4304,8.8023,8.3064,8.8023,132300.0],["1995-06-19",8.6783,9.1742,8.6783,9.1742,397100.0],["1995-06-20",9.0503,9.5462,9.0503,9.2982,355700.0],["1995-06-21",9.5462,9.5462,8.8023,9.1742,193100.0],["1995-06-22",8.9263,9.2982,8.9263,9.1742,55600.0],["1995-06-23",8.9263,9.2982,8.9263,8.9263,89100.0],["1995-06-26",9.7941,10.0421,8.6783,8.8023,367600.0],["1995-06-27",9.0503,9.1742,8.0584,8.1824,292300.0],["1995-06-28",8.0584,8.9263,7.8105,8.9263,229600.0],["1995-06-29",8.8023,9.1742,8.6783,9.0503,160300.0],["1995-06-30",9.0503,9.4222,8.8023,8.9263,148600.0],["1995-07-03",8.9263,9.0503,8.8023,9.0503,12200.0],["1995-07-05",9.0503,9.1742,8.8023,9.0503,33800.0],["1995-07-06",9.0503,9.0503,8.8023,8.9263,29900.0],["1995-07-07",8.9263,8.9263,8.6783,8.9263,69500.0],["1995-07-10",8.8023,8.8023,8.6783,8.8023,120400.0],["1995-07-11",8.6783,9.0503,8.6783,9.0503,128300.0],["1995-07-12",8.9263,9.4222,8.8023,9.2982,192100.0],["1995-07-13",9.4222,9.4222,9.1742,9.4222,47700.0],["1995-07-14",9.4222,9.4222,9.1742,9.4222,46500.0],["1995-07-17",9.4222,9.6701,9.1742,9.5462,223800.0],["1995-07-18",9.6701,9.6701,9.4222,9.4377,146200.0],["1995-07-19",9.4222,9.6701,9.0503,9.1742,479100.0],["1995-07-20",8.9263,9.2982,8.9263,8.9263,59900.0],["1995-07-21",8.9263,9.2982,8.9263,8.9263,63200.0],["1995-07-24",9.1742,9.1742,8.9263,9.0503,95000.0],["1995-07-25",9.0503,9.1742,8.9263,9.0503,60900.0],["1995-07-26",8.9263,11.1578,8.8023,11.1578,1183500.0],["1995-07-27",11.4058,12.1497,11.4058,11.7777,1066300.0],["1995-07-28",11.5298,11.9017,11.5298,11.5298,328000.0],["1995-07-31",11.5298,13.0175,11.5298,12.9555,492100.0],["1995-08-01",13.5134,13.6374,11.9017,12.6456,524400.0],["1995-08-02",12.3976,12.6456,11.9017,12.1497,239400.0],["1995-08-03",12.0257,12.1497,11.6537,11.9017,94600.0],["1995-08-04",11.9017,12.1497,11.6692,12.1497,69600.0],["1995-08-07",12.1497,12.1497,11.7777,11.7777,76200.0],["1995-08-08",11.7777,11.9017,11.2818,11.5298,193100.0],["1995-08-09",11.4058,12.2736,11.4058,12.0257,347100.0],["1995-08-10",12.2736,13.1415,12.0257,12.9555,481500.0],["1995-08-11",13.0175,13.2654,12.5216,12.9555,209400.0],["1995-08-14",12.8935,13.0175,12.7695,12.8935,66000.0],["1995-08-15",13.0175,13.0175,12.2736,12.2736,111800.0],["1995-08-16",12.6456,13.0175,12.3976,13.0175,190500.0],["1995-08-17",13.0175,13.0175,12.6456,12.8935,229800.0],["1995-08-18",12.8935,13.0175,12.5216,12.5216,79400.0],["1995-08-21",12.7695,12.7695,12.3976,12.6456,40100.0],["1995-08-22",12.6456,13.0175,12.3976,12.7695,113800.0],["1995-08-23",12.8935,14.1333,12.7695,13.9473,529700.0],["1995-08-24",14.0093,14.0093,13.6374,13.9473,183800.0],["1995-08-25",14.0093,14.8771,13.9473,14.7531,410300.0],["1995-08-28",14.7531,14.7531,14.2572,14.2572,196100.0],["1995-08-29",14.6292,14.7531,14.0093,14.5052,241100.0],["1995-08-30",14.3812,14.6292,14.2572,14.3812,82100.0],["1995-08-31",14.1333,15.373,14.1333,15.2491,237500.0],["1995-09-01",15.0011,15.497,15.0011,15.373,114500.0],["1995-09-05",15.497,16.2409,15.373,16.2409,338600.0],["1995-09-06",16.3648,16.3648,15.9929,16.3648,233300.0],["1995-09-07",16.3648,16.3648,15.497,15.745,201900.0],["1995-09-08",15.8689,15.8689,15.621,15.621,57500.0],["1995-09-11",15.621,15.9929,15.621,15.8689,62200.0],["1995-09-12",15.9929,15.9929,15.621,15.8689,60800.0],["1995-09-13",15.9929,15.9929,15.2491,15.373,78000.0],["1995-09-14",15.2491,15.373,14.0093,14.0093,300900.0],["1995-09-15",13.8853,14.0093,10.9099,12.3976,1348500.0],["1995-09-18",11.9017,14.0093,11.1578,13.6374,704600.0],["1995-09-19",14.0093,15.8689,13.3894,15.559,900800.0],["1995-09-20",15.745,15.745,14.1333,15.0011,460000.0],["1995-09-21",14.8771,15.373,14.3812,15.373,344900.0],["1995-09-22",15.0011,15.2491,14.6292,14.8771,147400.0],["1995-09-25",14.8771,15.1251,14.6292,14.7531,131300.0],["1995-09-26",14.8771,14.8771,14.5052,14.7531,76100.0],["1995-09-27",14.5052,15.1251,14.3812,14.8771,226300.0],["1995-09-28",14.6292,15.8689,14.6292,15.621,418800.0],["1995-09-29",15.745,15.745,15.2491,15.497,110700.0],["1995-10-02",15.497,15.621,15.1251,15.497,108100.0],["1995-10-03",15.497,15.8689,14.8771,14.8771,199200.0],["1995-10-04",14.7531,14.8771,14.5052,14.6292,30700.0],["1995-10-05",14.5052,14.7531,14.2572,14.5052,134200.0],["1995-10-06",14.5052,14.6292,14.3812,14.3812,55800.0],["1995-10-09",14.2572,14.5052,13.6374,13.8233,43900.0],["1995-10-10",13.5134,13.5134,13.0175,13.1415,81000.0],["1995-10-11",13.3894,13.5134,13.1415,13.2654,156800.0],["1995-10-12",13.1415,13.8853,13.1415,13.5134,166200.0],["1995-10-13",13.8853,14.1333,13.7613,13.8853,119100.0],["1995-10-16",13.8853,13.8853,13.6374,13.6374,31400.0],["1995-10-17",13.6374,13.8853,13.3894,13.3894,34700.0],["1995-10-18",13.3894,13.6374,13.1415,13.1415,39400.0],["1995-10-19",13.2654,13.2654,13.0175,13.1415,19800.0],["1995-10-20",13.0175,13.2654,12.8935,13.0175,105900.0],["1995-10-23",12.8935,14.5052,12.7695,14.2572,329100.0],["1995-10-24",14.2572,14.3812,13.3894,13.3894,156500.0],["1995-10-25",13.5134,13.6374,13.0175,13.1415,65200.0],["1995-10-26",13.1415,13.3894,12.7695,13.1415,36000.0],["1995-10-27",12.7695,13.0175,12.1497,12.3356,127300.0],["1995-10-30",12.3976,12.8935,12.3976,12.8935,106300.0],["1995-10-31",12.6456,13.0175,12.5216,12.7695,55900.0],["1995-11-01",12.5216,12.6456,11.9017,11.9637,134600.0],["1995-11-02",11.9017,12.3976,11.9017,12.1497,73200.0],["1995-11-03",12.1497,12.5216,12.1497,12.3356,55800.0],["1995-11-06",12.1497,12.2736,11.7777,11.9017,58300.0],["1995-11-07",12.1497,12.1497,11.7777,11.8397,89800.0],["1995-11-08",11.7777,12.0257,11.2818,11.2818,92800.0],["1995-11-09",10.538,10.6619,10.0421,10.166,2229000.0],["1995-11-10",10.29,10.29,10.166,10.228,294500.0],["1995-11-13",10.166,11.0339,10.166,10.414,543000.0],["1995-11-14",10.6619,10.6619,10.0421,10.29,158500.0],["1995-11-15",10.29,10.538,10.166,10.166,191000.0],["1995-11-16",10.414,10.414,9.9181,9.9181,109800.0],["1995-11-17",9.9181,10.166,9.9181,10.166,167100.0],["1995-11-20",9.9181,10.166,9.6701,9.9181,159900.0],["1995-11-21",9.7941,9.9181,9.6701,9.9181,92200.0],["1995-11-22",9.9181,9.9181,8.4304,8.8023,718000.0],["1995-11-24",8.8023,9.4222,8.8023,9.4222,118500.0],["1995-11-27",9.6701,10.166,9.5462,9.9181,339300.0],["1995-11-28",9.9181,10.7859,9.6701,10.538,309400.0],["1995-11-29",10.7859,11.2818,10.6619,10.6619,338900.0],["1995-11-30",10.7859,11.9017,10.6619,11.0339,467900.0],["1995-12-01",11.0339,11.5298,11.0339,11.4058,132100.0],["1995-12-04",11.5298,12.1497,11.2818,12.0257,222900.0],["1995-12-05",12.1497,13.0175,12.0257,12.6456,365200.0],["1995-12-06",12.7695,13.1415,12.6456,12.8935,193600.0],["1995-12-07",13.0175,13.8853,13.0175,13.6994,443900.0],["1995-12-08",13.8853,14.0093,13.5134,13.7613,163800.0],["1995-12-11",13.7613,14.0093,13.6374,13.7613,124300.0],["1995-12-12",13.7613,14.0093,13.6374,13.7613,128100.0],["1995-12-13",13.8853,13.8853,13.5134,13.5134,89500.0],["1995-12-14",13.5134,13.6374,12.1497,12.7695,286900.0],["1995-12-15",12.7695,13.0175,12.6456,12.7695,134400.0],["1995-12-18",12.8935,12.8935,12.6456,12.7695,279700.0],["1995-12-19",12.7695,12.8935,12.5216,12.7695,56100.0],["1995-12-20",12.7695,12.7695,11.9017,12.0257,68300.0],["1995-12-21",12.0257,12.6456,10.9099,12.2736,388700.0],["1995-12-22",12.3976,12.7695,12.2736,12.3976,179300.0],["1995-12-26",12.6456,13.1415,12.3976,12.8935,140300.0],["1995-12-27",13.0175,13.6374,12.7695,13.5134,294400.0],["1995-12-28",13.2654,13.5134,12.3976,12.7695,158100.0],["1995-12-29",12.5216,13.0175,12.5216,12.6456,173000.0],["1996-01-02",12.6456,13.1415,12.5216,13.1415,133000.0],["1996-01-03",13.1415,13.1415,12.0257,12.3976,149500.0],["1996-01-04",12.3976,12.3976,11.6537,11.9017,87000.0],["1996-01-05",11.6537,12.7695,11.6537,12.7695,183700.0],["1996-01-08",12.7695,12.7695,12.3976,12.7695,18900.0],["1996-01-09",12.7695,12.7695,12.2736,12.5216,92300.0],["1996-01-10",12.2736,13.0175,12.2736,12.3976,191300.0],["1996-01-11",12.6456,12.7695,12.3976,12.5216,85200.0],["1996-01-12",12.7695,12.7695,12.1497,12.5216,167000.0],["1996-01-15",12.5216,12.5216,11.7777,11.7777,44200.0],["1996-01-16",12.5216,12.8935,12.1497,12.5216,226800.0],["1996-01-17",12.5216,12.8935,12.3976,12.8935,177000.0],["1996-01-18",12.8935,13.6374,12.7695,13.5134,536600.0],["1996-01-19",13.6374,13.7613,13.1415,13.3894,450600.0],["1996-01-22",13.3894,14.6292,13.3894,14.3812,475600.0],["1996-01-23",14.6292,15.8689,14.0093,15.683,727200.0],["1996-01-24",15.621,16.6128,15.621,15.9929,814800.0],["1996-01-25",15.9929,16.3648,15.1251,15.2491,354700.0],["1996-01-26",14.8771,15.0011,14.2572,14.3812,167300.0],["1996-01-29",14.3812,15.497,14.2572,15.373,204000.0],["1996-01-30",15.497,15.497,15.1251,15.1251,81600.0],["1996-01-31",15.373,15.373,15.0011,15.1251,88400.0],["1996-02-01",15.0011,15.2491,14.3812,14.3967,110100.0],["1996-02-02",14.5052,14.8771,14.3812,14.6292,58100.0],["1996-02-05",14.8771,15.0011,14.3812,14.6292,155600.0],["1996-02-06",14.7531,15.373,14.7531,15.1251,196800.0],["1996-02-07",15.1251,15.8689,15.1251,15.497,234700.0],["1996-02-08",15.621,15.621,14.6292,14.6292,201400.0],["1996-02-09",14.7531,14.8771,14.5052,14.5052,100600.0],["1996-02-12",14.6292,14.8771,14.2572,14.5052,108000.0],["1996-02-13",14.3812,14.5052,14.3812,14.5052,53300.0],["1996-02-14",14.3812,14.5052,14.2572,14.2572,61000.0],["1996-02-15",14.3812,14.3812,13.8853,14.0093,105500.0],["1996-02-16",14.0093,14.1333,13.8853,14.0093,61300.0],["1996-02-20",13.8853,13.8853,12.7695,13.0175,223000.0],["1996-02-21",12.8935,13.2654,12.6456,13.1415,208800.0],["1996-02-22",13.3894,13.5134,13.1415,13.2654,112400.0],["1996-02-23",13.5134,13.5134,12.3976,12.3976,331900.0],["1996-02-26",12.5216,12.7695,11.1578,11.9017,519800.0],["1996-02-27",11.9017,12.2736,11.8397,12.2736,211200.0],["1996-02-28",12.1497,12.3976,11.7777,11.9017,225700.0],["1996-02-29",11.7777,12.0257,11.5298,11.9017,93900.0],["1996-03-01",11.6537,12.0257,11.6537,12.0257,99500.0],["1996-03-04",11.7777,14.1333,11.7777,13.3894,1029200.0],["1996-03-05",13.5134,14.2572,13.3894,13.7613,313600.0],["1996-03-06",14.0093,14.0093,13.5134,13.7613,261100.0],["1996-03-07",13.6374,13.8853,13.6374,13.7613,88700.0],["1996-03-08",13.6374,13.6374,11.9017,12.3976,262800.0],["1996-03-11",12.5216,13.5754,12.3976,13.3274,283300.0],["1996-03-12",13.5134,13.5134,13.0175,13.2654,210800.0],["1996-03-13",13.2654,13.5134,13.1415,13.2654,156400.0],["1996-03-14",13.1415,13.5134,13.1415,13.3894,115800.0],["1996-03-15",13.5134,13.8853,13.3894,13.7613,186500.0],["1996-03-18",13.7613,13.8853,13.5134,13.5134,167200.0],["1996-03-19",13.5444,13.7613,13.2654,13.5134,137200.0],["1996-03-20",13.3894,13.3894,12.3976,12.3976,78600.0],["1996-03-21",12.6456,13.1415,12.3976,13.0175,127800.0],["1996-03-22",12.8935,13.3894,12.7695,12.8935,83200.0],["1996-03-25",13.0175,13.0175,12.3976,12.8935,81400.0],["1996-03-26",13.0175,13.6374,12.8935,12.9555,145000.0],["1996-03-27",12.8935,13.1415,12.2736,12.3356,104900.0],["1996-03-28",12.5216,12.5216,12.2736,12.5216,41400.0],["1996-03-29",12.5216,12.6456,12.1497,12.6456,73200.0],["1996-04-01",12.6456,12.7695,12.3976,12.6456,94200.0],["1996-04-02",12.6456,12.8935,12.5216,12.7075,97300.0],["1996-04-03",12.5216,12.8935,12.3976,12.3976,58500.0],["1996-04-04",12.3976,12.6456,12.2736,12.2736,29300.0],["1996-04-08",12.0257,12.2736,11.6537,12.0257,92100.0],["1996-04-09",12.1497,13.0175,12.1497,12.3976,189700.0],["1996-04-10",12.6456,12.6456,12.0257,12.0257,68200.0],["1996-04-11",12.2736,12.5216,12.0257,12.2736,70300.0],["1996-04-12",12.2736,12.6456,12.2736,12.6456,59000.0],["1996-04-15",12.7695,13.0175,12.5216,12.6456,60900.0],["1996-04-16",13.1415,13.8853,12.8935,13.5134,491000.0],["1996-04-17",13.7613,14.2572,13.5134,13.8853,421600.0],["1996-04-18",14.0093,14.1333,13.7613,13.8853,222000.0],["1996-04-19",14.0093,14.0093,13.6374,13.6374,76700.0],["1996-04-22",13.6374,13.8853,13.5134,13.7613,58000.0],["1996-04-23",13.5134,13.5134,13.2654,13.3894,97300.0],["1996-04-24",13.5134,14.2572,13.2654,14.0093,194300.0],["1996-04-25",14.0093,14.3812,13.8853,14.3812,247700.0],["1996-04-26",14.1333,14.8771,14.1333,14.6292,233500.0],["1996-04-29",14.8771,15.1251,14.5052,14.7531,181600.0],["1996-04-30",14.6292,14.8771,14.0093,14.0093,94400.0],["1996-05-01",13.8853,14.3812,13.7613,14.3812,93600.0],["1996-05-02",14.0093,15.0011,13.7613,14.0093,240600.0],["1996-05-03",13.8853,14.1333,13.7613,13.8853,76100.0],["1996-05-06",14.0093,14.1333,13.6374,13.6374,55200.0],["1996-05-07",13.6374,13.8853,13.2654,13.2654,42000.0],["1996-05-08",13.3894,13.3894,12.5836,13.3894,101000.0],["1996-05-09",13.3894,13.3894,12.8935,13.3894,71200.0],["1996-05-10",13.3894,14.5052,13.1415,14.3812,218000.0],["1996-05-13",14.3812,15.0011,14.1333,14.6292,182000.0],["1996-05-14",14.5052,14.7531,13.5134,13.6374,169000.0],["1996-05-15",13.5134,14.0093,13.3894,13.8853,140500.0],["1996-05-16",14.0093,14.6292,13.6374,14.2572,181900.0],["1996-05-17",14.6292,15.9929,14.0093,15.8689,769200.0],["1996-05-20",15.8689,16.1169,14.8771,15.311,273800.0],["1996-05-21",15.497,15.497,14.1333,14.3812,219900.0],["1996-05-22",14.1333,15.497,14.1333,15.497,260000.0],["1996-05-23",15.745,16.3648,15.373,16.2409,620100.0],["1996-05-24",16.3648,18.7204,15.9929,18.7204,828100.0],["1996-05-28",18.8444,19.2163,17.8525,18.0385,1089700.0],["1996-05-29",18.3485,19.7122,17.8526,19.5882,984400.0],["1996-05-30",19.5882,19.7122,17.8525,17.9765,1004000.0],["1996-05-31",18.1005,18.2245,17.1087,17.2327,366900.0],["1996-06-03",17.3566,18.2245,16.8607,17.9765,255000.0],["1996-06-04",18.1005,18.5964,17.7286,17.9765,219200.0],["1996-06-05",18.1005,18.7204,17.8525,18.4724,282900.0],["1996-06-06",18.5964,18.5964,17.2327,17.3566,288100.0],["1996-06-07",16.7368,18.9683,16.4888,17.8525,776200.0],["1996-06-10",18.1005,18.9683,17.9765,18.8444,361300.0],["1996-06-11",18.5964,18.9683,17.7286,17.7286,149400.0],["1996-06-12",17.8525,17.9765,17.4806,17.4806,70600.0],["1996-06-13",17.3566,17.6046,16.8607,17.1707,118300.0],["1996-06-14",17.3566,17.4806,16.6128,16.6128,142500.0],["1996-06-17",16.6128,16.9847,16.2409,16.6128,126200.0],["1996-06-18",16.2409,16.3648,15.745,16.2409,193200.0],["1996-06-19",15.8689,16.2409,15.745,15.745,126500.0],["1996-06-20",15.745,15.9929,14.7531,15.497,274500.0],["1996-06-21",15.745,15.745,14.8771,14.8771,118300.0],["1996-06-24",15.1251,15.745,15.0011,15.373,294000.0],["1996-06-25",15.2491,15.621,15.1251,15.373,355200.0],["1996-06-26",15.497,15.745,15.0011,15.0011,197500.0],["1996-06-27",15.2491,15.497,15.0011,15.497,117300.0],["1996-06-28",16.6128,17.9765,16.2409,17.2327,683300.0],["1996-07-01",17.2327,17.3566,16.7368,17.1087,96400.0],["1996-07-02",16.9847,17.2327,16.6128,16.6128,56700.0],["1996-07-03",16.8607,16.8607,16.1169,16.3648,66500.0],["1996-07-05",16.1169,16.3648,15.9929,15.9929,38000.0],["1996-07-08",15.9929,16.8607,15.8689,16.1169,178100.0],["1996-07-09",16.3648,16.8607,16.1169,16.6128,148400.0],["1996-07-10",16.8607,17.1087,16.2409,16.2409,162900.0],["1996-07-11",16.2409,16.2409,14.2572,14.6137,422000.0],["1996-07-12",14.6292,14.8771,14.3812,14.7531,315500.0],["1996-07-15",14.7531,15.8689,13.1415,13.1415,632600.0],["1996-07-16",13.5134,14.8771,13.1415,14.6292,389700.0],["1996-07-17",14.7531,16.1169,14.3812,15.373,279300.0],["1996-07-18",15.621,16.3648,15.1251,15.2491,366700.0],["1996-07-19",15.373,15.9929,14.6292,15.2491,294000.0],["1996-07-22",15.2491,15.745,14.6292,15.745,315200.0],["1996-07-23",15.621,15.8689,14.6292,14.7531,197500.0],["1996-07-24",14.6292,14.8771,14.2572,14.2572,82600.0],["1996-07-25",14.7531,15.745,14.5052,15.2491,152400.0],["1996-07-26",15.2491,15.745,15.1251,15.497,99500.0],["1996-07-29",15.497,15.621,14.7531,15.497,110800.0],["1996-07-30",15.497,15.621,15.0011,15.0011,75600.0],["1996-07-31",15.0011,15.621,15.0011,15.621,63300.0],["1996-08-01",15.745,15.8689,15.2491,15.621,42900.0],["1996-08-02",15.745,17.6046,15.745,17.4806,485900.0],["1996-08-05",17.3566,17.6046,16.6128,16.6128,93800.0],["1996-08-06",16.6128,17.7286,16.6128,16.8607,296900.0],["1996-08-07",17.3566,17.4806,16.7368,16.9847,145500.0],["1996-08-08",16.9847,17.2327,16.7368,17.1087,122700.0],["1996-08-09",16.9847,17.6046,16.9847,17.6046,64200.0],["1996-08-12",17.6046,17.6046,16.6128,16.9847,160600.0],["1996-08-13",16.8607,17.3566,16.4888,16.6128,178700.0],["1996-08-14",16.8607,17.1087,16.6128,16.8607,118200.0],["1996-08-15",16.6128,16.8607,16.4888,16.7368,84300.0],["1996-08-16",16.7368,16.8607,16.6128,16.6128,90700.0],["1996-08-19",16.6128,16.8607,16.3648,16.4888,129000.0],["1996-08-20",16.6128,16.6128,16.3028,16.3648,123100.0],["1996-08-21",16.4888,16.4888,16.1169,16.2409,23700.0],["1996-08-22",16.3648,16.4888,15.9929,16.3648,63000.0],["1996-08-23",16.4888,17.6046,16.4888,16.9847,212000.0],["1996-08-26",17.1087,17.2327,16.7368,17.1087,57700.0],["1996-08-27",16.8607,17.4806,16.8607,17.1087,49600.0],["1996-08-28",17.1087,17.4806,17.1087,17.1087,131000.0],["1996-08-29",17.2327,17.4806,16.7368,16.9847,108100.0],["1996-08-30",16.7368,16.8607,16.4888,16.6128,148000.0],["1996-09-03",16.2409,16.3648,15.9929,15.9929,137500.0],["1996-09-04",15.9929,16.4888,15.9929,16.1169,85600.0],["1996-09-05",16.4888,16.4888,16.1169,16.3648,43000.0],["1996-09-06",16.3648,17.8526,15.9929,17.3566,304400.0],["1996-09-09",17.3566,18.4724,16.8607,17.2327,344300.0],["1996-09-10",17.2327,17.3566,16.6128,16.7368,233400.0],["1996-09-11",16.8607,17.9765,16.7368,17.6046,185200.0],["1996-09-12",17.6046,17.9765,17.4806,17.5426,91300.0],["1996-09-13",17.4806,18.8444,17.4806,18.5344,458400.0],["1996-09-16",18.4724,19.3403,18.3485,19.0923,302900.0],["1996-09-17",19.3403,19.3403,18.2245,18.4724,200900.0],["1996-09-18",18.5964,18.5964,17.9765,18.1005,51400.0],["1996-09-19",17.9765,18.5964,17.9765,18.4724,62500.0],["1996-09-20",18.5964,19.4642,18.3485,18.7204,313000.0],["1996-09-23",18.5964,19.4642,18.2245,18.8444,246900.0],["1996-09-24",18.5964,19.5882,18.2245,18.4724,270900.0],["1996-09-25",18.4724,18.9683,18.4724,18.7204,182000.0],["1996-09-26",18.7204,19.7122,18.7204,19.5882,204300.0],["1996-09-27",19.3403,19.7122,19.0923,19.2163,200600.0],["1996-09-30",19.2163,20.704,19.2163,19.9601,289600.0],["1996-10-01",19.8362,20.0841,19.4642,19.5882,127500.0],["1996-10-02",19.4642,20.2081,19.4642,20.0841,141400.0],["1996-10-03",19.8362,21.4479,19.8362,21.3239,358600.0],["1996-10-04",21.9438,23.3075,21.8198,23.3075,775200.0],["1996-10-07",23.3075,23.3075,22.4397,23.1835,439300.0],["1996-10-08",22.8116,24.6712,22.8116,24.4233,533200.0],["1996-10-09",24.4233,24.4233,22.1917,22.9356,415900.0],["1996-10-10",23.3075,23.3075,22.0677,22.4397,370600.0],["1996-10-11",22.6876,22.8116,21.8198,22.0677,234200.0],["1996-10-14",21.8198,22.3157,21.4479,21.6958,124400.0],["1996-10-15",21.4479,21.6958,20.58,20.704,161800.0],["1996-10-16",20.58,20.828,20.3321,20.58,58500.0],["1996-10-17",20.3321,20.58,20.0841,20.456,67600.0],["1996-10-18",20.456,20.58,20.2081,20.3321,66500.0],["1996-10-21",20.2081,20.704,20.2081,20.456,97200.0],["1996-10-22",20.456,20.456,18.8444,19.0923,122400.0],["1996-10-23",19.0923,19.0923,17.7286,18.4724,157500.0],["1996-10-24",18.4724,20.3321,18.2245,19.4642,248500.0],["1996-10-25",19.7122,19.8362,19.3403,19.3403,115000.0],["1996-10-28",19.3403,19.7122,18.4724,18.7204,94600.0],["1996-10-29",18.7204,18.7204,17.3566,18.2245,242800.0],["1996-10-30",18.3485,19.2163,17.6046,18.3485,274400.0],["1996-10-31",18.4724,19.4642,18.3485,18.8444,161500.0],["1996-11-01",18.7204,18.9683,18.3485,18.5964,100800.0],["1996-11-04",18.8444,18.8444,18.2245,18.5964,72200.0],["1996-11-05",18.3485,18.5964,18.2245,18.5964,24200.0],["1996-11-06",18.5964,19.3403,18.3485,18.8444,352600.0],["1996-11-07",18.8444,18.8444,18.5964,18.8444,117000.0],["1996-11-08",18.8444,18.8444,18.5964,18.7204,43700.0],["1996-11-11",18.8444,18.8444,18.2245,18.4724,79900.0],["1996-11-12",18.3485,20.2081,18.3485,19.5882,286200.0],["1996-11-13",19.5882,19.7122,18.4724,18.4724,157100.0],["1996-11-14",18.4724,18.7204,18.3485,18.5964,84200.0],["1996-11-15",18.4724,19.2163,18.2245,19.0923,208400.0],["1996-11-18",19.0923,19.2163,18.5964,19.2163,135100.0],["1996-11-19",18.9683,19.2163,18.5964,18.5964,66600.0],["1996-11-20",18.5964,19.2163,18.5964,18.9683,121100.0],["1996-11-21",18.7204,19.0923,18.3485,18.3485,39500.0],["1996-11-22",18.3485,18.8444,18.3485,18.5964,31900.0],["1996-11-25",18.4724,18.7204,18.1005,18.3485,56000.0],["1996-11-26",18.3485,18.8444,18.2245,18.3485,73800.0],["1996-11-27",18.3485,18.9683,18.3485,18.9683,76600.0],["1996-11-29",18.9683,18.9683,18.7204,18.9683,10400.0],["1996-12-02",18.7204,18.8444,17.6046,17.8525,114800.0],["1996-12-03",18.1005,20.828,18.1005,19.4642,508300.0],["1996-12-04",19.4642,20.2081,18.9683,20.0841,285100.0],["1996-12-05",20.2081,20.2081,19.7122,19.8362,90400.0],["1996-12-06",19.4642,20.3321,18.2245,19.7122,302200.0],["1996-12-09",19.5882,20.3321,19.5882,19.6502,100400.0],["1996-12-10",19.5882,20.0841,19.0923,19.3403,150500.0],["1996-12-11",19.0923,20.0841,19.0923,19.7122,109400.0],["1996-12-12",19.9601,22.1917,19.5882,20.9519,705600.0],["1996-12-13",20.0841,20.3321,18.4724,18.7204,481800.0],["1996-12-16",18.8444,19.0923,18.4724,18.5964,175500.0],["1996-12-17",18.5964,18.5964,17.2327,17.2327,281800.0],["1996-12-18",17.3566,17.7286,17.2327,17.3566,308600.0],["1996-12-19",17.6046,17.9765,17.2327,17.6046,276800.0],["1996-12-20",17.3566,17.8526,17.3566,17.4186,176100.0],["1996-12-23",17.6046,17.6046,17.3566,17.4806,108400.0],["1996-12-24",17.6046,17.9765,17.3566,17.4806,109500.0],["1996-12-26",17.4806,17.7286,16.7368,16.7368,150600.0],["1996-12-27",16.9847,16.9847,15.621,15.745,331500.0],["1996-12-30",15.621,16.1169,14.7531,14.7531,524100.0],["1996-12-31",14.7531,16.2409,14.7531,15.9929,540400.0],["1997-01-02",15.9929,17.1087,15.497,16.9847,454200.0],["1997-01-03",17.1087,18.1005,17.1087,17.8525,336400.0],["1997-01-06",17.9765,18.3485,17.8525,18.3485,553500.0],["1997-01-07",18.3485,19.0923,17.8525,18.9683,426400.0],["1997-01-08",18.7204,20.0841,18.7204,19.2163,418700.0],["1997-01-09",19.3403,19.5882,18.7204,18.9683,210600.0],["1997-01-10",18.7204,21.0759,10.6619,10.7859,2050600.0],["1997-01-13",10.29,10.29,8.9263,9.2982,5630400.0],["1997-01-14",9.4222,9.6701,8.4304,8.4924,1749900.0],["1997-01-15",8.8023,9.0503,7.9345,9.0503,915100.0],["1997-01-16",9.5462,9.5462,9.0503,9.0503,279400.0],["1997-01-17",9.4222,9.6701,9.1742,9.5462,223100.0],["1997-01-20",9.5462,11.6537,9.4222,11.0339,1007300.0],["1997-01-21",11.2818,11.5298,10.414,10.414,316300.0],["1997-01-22",10.6,10.9099,10.29,10.414,191000.0],["1997-01-23",10.414,10.9099,10.29,10.29,109400.0],["1997-01-24",10.29,10.538,9.9181,10.166,100500.0],["1997-01-27",10.414,10.538,10.166,10.166,96000.0],["1997-01-28",10.166,10.414,9.7941,9.7941,125000.0],["1997-01-29",10.0421,10.0421,9.5462,9.5462,42600.0],["1997-01-30",9.7941,9.7941,9.1742,9.4222,184300.0],["1997-01-31",9.1742,9.6701,9.1742,9.6701,189200.0],["1997-02-03",9.5462,9.6701,9.1742,9.4222,147700.0],["1997-02-04",9.6701,10.29,9.2982,10.166,110100.0],["1997-02-05",10.29,10.29,9.9181,10.0421,105300.0],["1997-02-06",9.9181,10.6619,9.9181,10.538,147700.0],["1997-02-07",10.414,10.6619,10.0421,10.0421,104100.0],["1997-02-10",10.414,10.414,9.7941,9.7941,66200.0],["1997-02-11",9.6701,10.0421,9.6701,9.7941,49700.0],["1997-02-12",9.6701,10.166,9.6701,10.0421,32400.0],["1997-02-13",9.9181,10.166,9.9181,9.9181,45900.0],["1997-02-14",10.0421,10.29,9.9181,10.0421,51200.0],["1997-02-18",10.166,10.166,9.5462,9.9181,70100.0],["1997-02-19",9.5462,9.9181,9.5462,9.7941,29800.0],["1997-02-20",9.6701,9.9181,9.6701,9.9181,91200.0],["1997-02-21",9.6701,10.0421,9.6701,9.9181,61200.0],["1997-02-24",9.9181,10.0421,9.6701,9.8561,176100.0],["1997-02-25",9.5462,9.9181,9.5462,9.5462,100000.0],["1997-02-26",9.7941,9.7941,9.5462,9.6701,45500.0],["1997-02-27",9.6701,9.7941,9.6701,9.6701,47500.0],["1997-02-28",9.7941,9.9181,9.6701,9.9181,99000.0],["1997-03-03",9.7941,9.9181,9.7941,9.9026,74500.0],["1997-03-04",9.9181,10.0421,9.5462,9.7941,155000.0],["1997-03-05",9.9181,9.9181,9.4222,9.4222,80200.0],["1997-03-06",9.4222,9.6701,9.4222,9.6701,35600.0],["1997-03-07",9.4222,9.6701,9.2982,9.4222,78300.0],["1997-03-10",9.1742,9.4222,9.1742,9.1742,42400.0],["1997-03-11",9.2982,9.2982,8.5543,8.5543,112500.0],["1997-03-12",8.5543,8.8023,8.3064,8.3684,70900.0],["1997-03-13",8.3064,8.4304,8.1824,8.4304,40700.0],["1997-03-14",8.3064,8.3064,7.9345,8.0584,143400.0],["1997-03-17",8.0584,8.0584,7.8105,8.0584,72400.0],["1997-03-18",7.9345,8.0584,7.5625,7.8105,129500.0],["1997-03-19",7.6865,7.9345,7.4386,7.4386,83100.0],["1997-03-20",7.5625,8.1824,7.4386,7.8105,162100.0],["1997-03-21",8.0584,8.5543,7.8105,8.4304,115900.0],["1997-03-24",8.4304,9.6701,8.1824,9.4222,184400.0],["1997-03-25",9.0503,9.6701,9.0503,9.2982,117200.0],["1997-03-26",9.4222,9.4222,8.6783,8.6783,38500.0],["1997-03-27",8.6783,8.9263,8.4304,8.4304,65600.0],["1997-03-31",8.4304,8.6783,7.9345,7.9345,132500.0],["1997-04-01",7.8105,8.0584,7.6865,7.9345,59800.0],["1997-04-02",8.1824,8.5543,7.9345,7.9345,746000.0],["1997-04-03",8.0584,8.0584,6.9427,7.0666,416600.0],["1997-04-04",7.1906,8.6783,6.9582,8.5543,364600.0],["1997-04-07",8.1824,8.6783,7.9345,8.0584,80300.0],["1997-04-08",8.1824,8.1824,6.9427,7.1906,113300.0],["1997-04-09",7.4386,7.8105,7.1906,7.6865,50700.0],["1997-04-10",7.8105,8.0584,7.5625,7.9345,49900.0],["1997-04-11",7.9345,7.9345,7.5625,7.6245,42800.0],["1997-04-14",7.6865,7.8105,7.4386,7.6865,33400.0],["1997-04-15",7.4386,7.8105,7.4386,7.5006,38500.0],["1997-04-16",7.4386,7.6865,7.3146,7.3146,33200.0],["1997-04-17",7.5625,7.5625,7.3146,7.5625,107700.0],["1997-04-18",7.5625,7.5625,7.4386,7.4541,26300.0],["1997-04-21",7.4386,7.6865,7.4386,7.5625,62300.0],["1997-04-22",7.4386,7.5625,7.3146,7.5625,80100.0],["1997-04-23",7.3766,7.5006,7.1906,7.1906,244800.0],["1997-04-24",7.1906,7.4386,7.1906,7.3146,43700.0],["1997-04-25",7.1906,7.3146,6.9427,7.0046,87800.0],["1997-04-28",6.9427,7.0666,6.6947,6.8187,134500.0],["1997-04-29",6.8187,6.9427,6.6947,6.6947,32900.0],["1997-04-30",6.9427,6.9427,6.0748,6.4468,127100.0],["1997-05-01",6.1988,7.0666,6.1988,6.4468,108800.0],["1997-05-02",6.5707,7.1906,6.4468,7.1906,115600.0],["1997-05-05",7.3146,7.4386,6.9427,7.4386,60200.0],["1997-05-06",7.0666,8.3064,7.0666,8.3064,187500.0],["1997-05-07",8.3064,8.8023,8.0584,8.5543,258000.0],["1997-05-08",8.6783,8.6783,8.3064,8.4304,53100.0],["1997-05-09",8.3064,8.5543,8.1824,8.4304,59100.0],["1997-05-12",8.0584,8.4304,7.6865,7.8105,79900.0],["1997-05-13",9.4222,13.0175,9.2982,11.7932,3472700.0],["1997-05-14",12.1497,12.1497,10.414,11.4058,919300.0],["1997-05-15",11.2818,11.5298,10.7859,11.0339,315500.0],["1997-05-16",11.0339,11.0339,10.538,10.538,169400.0],["1997-05-19",10.538,10.6619,10.29,10.538,177700.0],["1997-05-20",10.538,11.0339,10.29,10.7859,108400.0],["1997-05-21",11.0339,11.0339,10.6619,10.9099,43600.0],["1997-05-22",10.9099,10.9099,10.29,10.29,80100.0],["1997-05-23",10.29,11.1578,10.29,11.1578,177700.0],["1997-05-27",11.1578,11.1578,10.6619,11.0339,115900.0],["1997-05-28",11.0339,11.0339,10.6619,10.9099,41800.0],["1997-05-29",10.9099,10.9099,10.29,10.538,54600.0],["1997-05-30",10.414,10.538,9.9181,10.538,104500.0],["1997-06-02",10.0421,11.0339,10.0421,10.414,60100.0],["1997-06-03",10.414,10.6619,10.29,10.538,24000.0],["1997-06-04",10.538,10.7859,10.29,10.7859,71100.0],["1997-06-05",10.7859,10.9099,10.414,10.7859,30200.0],["1997-06-06",10.6619,10.9254,10.414,10.9099,84400.0],["1997-06-09",10.9099,10.9099,10.414,10.538,39500.0],["1997-06-10",10.9099,10.9099,10.538,10.7859,40500.0],["1997-06-11",10.538,10.7859,10.166,10.414,57600.0],["1997-06-12",10.414,10.6619,10.166,10.166,99600.0],["1997-06-13",10.538,10.538,9.7941,9.9181,133800.0],["1997-06-16",10.166,10.166,9.7941,10.166,33500.0],["1997-06-17",9.9181,11.0339,9.9181,10.538,139800.0],["1997-06-18",10.414,10.414,9.9181,10.166,84400.0],["1997-06-19",10.414,10.414,9.9181,10.166,52300.0],["1997-06-20",10.104,10.29,9.7941,10.0421,73200.0],["1997-06-23",9.7941,10.0421,9.7941,10.0421,86600.0],["1997-06-24",9.7941,10.0421,9.7941,10.0421,58700.0],["1997-06-25",9.9181,10.414,9.9181,9.9181,160100.0],["1997-06-26",10.166,11.0339,9.7941,10.352,223200.0],["1997-06-27",10.29,10.6619,9.7941,10.0421,88300.0],["1997-06-30",10.1505,10.166,9.7941,10.0421,92400.0],["1997-07-01",10.0421,10.0421,9.6701,9.9181,61600.0],["1997-07-02",9.6701,10.0421,9.6701,10.0421,34400.0],["1997-07-03",10.0421,10.0421,9.6701,9.7321,30900.0],["1997-07-07",9.6701,9.9026,9.4222,9.5462,125500.0],["1997-07-08",9.4222,9.5462,9.3602,9.4222,50600.0],["1997-07-09",9.5462,9.6701,9.2982,9.6701,50400.0],["1997-07-10",9.6701,10.0421,9.5462,9.6701,26300.0],["1997-07-11",9.6701,10.0421,9.6701,9.6701,13600.0],["1997-07-14",9.7941,10.0421,9.6701,9.6701,42100.0],["1997-07-15",9.9181,10.0421,9.6701,9.9181,38500.0],["1997-07-16",9.7941,10.6619,9.7941,10.414,182800.0],["1997-07-17",10.414,10.6619,9.7941,9.7941,69100.0],["1997-07-18",9.9181,9.9181,9.4222,9.6701,109000.0],["1997-07-21",9.7941,9.7941,9.2982,9.5462,79300.0],["1997-07-22",9.2982,9.5462,9.1742,9.1742,45600.0],["1997-07-23",9.1742,9.4222,8.6783,9.0503,135800.0],["1997-07-24",9.4222,10.414,9.4222,10.414,332300.0],["1997-07-25",10.414,10.414,9.6701,10.0421,86200.0],["1997-07-28",9.7941,10.0421,9.7941,9.7941,41100.0],["1997-07-29",9.7011,10.0421,9.6701,10.0421,21800.0],["1997-07-30",9.6701,10.0421,9.5462,9.6081,50200.0],["1997-07-31",9.5462,10.29,9.5462,9.9181,161600.0],["1997-08-01",10.0421,10.166,9.6701,10.166,196700.0],["1997-08-04",10.0421,10.166,9.9181,10.0421,109300.0],["1997-08-05",10.166,10.414,9.9181,10.166,89100.0],["1997-08-06",10.135,10.166,9.5462,9.7941,72200.0],["1997-08-07",10.0421,10.0421,9.6701,9.9181,68500.0],["1997-08-08",9.6701,9.9181,9.4222,9.5462,35700.0],["1997-08-11",9.6701,9.9181,9.5462,9.6701,34700.0],["1997-08-12",9.6701,9.9181,9.2982,9.2982,83900.0],["1997-08-13",9.2982,9.6701,9.1742,9.2362,100400.0],["1997-08-14",9.1742,9.4222,9.0503,9.2982,25200.0],["1997-08-15",9.0503,9.2982,8.8023,9.0503,65700.0],["1997-08-18",9.2982,9.7941,9.2982,9.7941,60000.0],["1997-08-19",9.7941,9.7941,9.4222,9.4222,26200.0],["1997-08-20",9.6701,9.6701,9.2982,9.2982,19900.0],["1997-08-21",9.2982,9.6701,8.9883,9.2982,28300.0],["1997-08-22",9.0503,9.2982,8.8023,9.2982,29200.0],["1997-08-25",9.2982,9.2982,8.9263,9.0503,11400.0],["1997-08-26",8.9263,9.2982,8.6783,8.8023,116300.0],["1997-08-27",8.8023,9.1742,8.8023,9.1742,32200.0],["1997-08-28",8.9263,9.1742,8.8023,9.1742,64300.0],["1997-08-29",8.8023,9.1742,8.8023,9.1742,13200.0],["1997-09-02",8.8023,9.1742,8.8023,8.9263,61700.0],["1997-09-03",8.8023,9.0503,8.8023,8.9263,26000.0],["1997-09-04",9.2982,9.2982,8.9263,8.9263,31400.0],["1997-09-05",9.1742,9.1742,8.6783,8.9263,38500.0],["1997-09-08",8.6783,8.9263,8.6783,8.8023,160100.0],["1997-09-09",8.9263,8.9263,8.8023,8.8023,44900.0],["1997-09-10",8.8023,8.9263,8.6783,8.6783,119100.0],["1997-09-11",8.6783,8.8023,8.6783,8.6783,16100.0],["1997-09-12",8.8643,8.9263,8.6783,8.8023,83800.0],["1997-09-15",8.8023,9.0503,8.8023,8.9263,115500.0],["1997-09-16",9.0503,9.0503,8.8643,8.9573,304600.0],["1997-09-17",9.0503,9.9801,9.0503,9.9181,385200.0],["1997-09-18",10.0421,10.166,9.7941,10.0421,101400.0],["1997-09-19",9.7941,10.29,9.7941,10.29,113100.0],["1997-09-22",10.0421,10.29,9.9181,10.0421,32500.0],["1997-09-23",10.166,10.166,9.8561,9.9801,34600.0],["1997-09-24",9.9181,9.9801,9.7941,9.9801,33500.0],["1997-09-25",9.9801,9.9801,9.9181,9.9491,59700.0],["1997-09-26",9.9181,9.9801,9.7941,9.9181,62500.0],["1997-09-29",9.9181,9.9181,9.7321,9.7321,9500.0],["1997-09-30",11.1578,11.6537,10.7859,11.0959,679300.0],["1997-10-01",11.0339,11.0959,9.9181,9.9181,176600.0],["1997-10-02",10.0421,10.6619,9.7321,10.414,83200.0],["1997-10-03",10.414,10.7859,10.29,10.7859,69000.0],["1997-10-06",10.9099,11.2818,10.7859,11.0959,86100.0],["1997-10-07",11.0339,11.4058,10.9719,11.4058,89400.0],["1997-10-08",11.4058,11.8397,11.2818,11.8397,189300.0],["1997-10-09",11.7777,12.8935,11.7777,12.8935,276300.0],["1997-10-10",12.5216,12.8935,12.1497,12.5216,128600.0],["1997-10-13",12.1497,12.3976,11.6537,11.6537,77900.0],["1997-10-14",11.7777,12.3976,11.6537,12.3976,77200.0],["1997-10-15",11.7777,12.3976,11.6537,12.2736,63200.0],["1997-10-16",12.0257,12.3976,11.4058,11.5298,44000.0],["1997-10-17",11.2818,11.5298,10.9099,11.2818,76000.0],["1997-10-20",11.2818,11.2818,10.228,10.6619,189700.0],["1997-10-21",10.7859,11.5298,10.6619,11.4058,61900.0],["1997-10-22",11.4058,11.7777,11.2818,11.7157,26900.0],["1997-10-23",10.7859,11.4058,10.6619,11.4058,70300.0],["1997-10-24",11.6537,11.6537,11.0339,11.0339,26200.0],["1997-10-27",10.6619,11.0339,10.29,10.29,77200.0],["1997-10-28",9.9181,10.538,9.6701,10.538,90400.0],["1997-10-29",10.29,10.6619,9.9181,10.6619,77100.0],["1997-10-30",10.0421,10.538,9.7941,10.414,56700.0],["1997-10-31",10.29,10.9099,10.228,10.352,28700.0],["1997-11-03",10.6619,11.1578,10.538,10.9099,28800.0],["1997-11-04",11.1578,11.1578,10.7859,10.8479,17400.0],["1997-11-05",11.4058,11.4058,10.9099,11.2818,36600.0],["1997-11-06",11.3438,11.4058,10.6,10.9099,58200.0],["1997-11-07",10.414,10.538,10.0421,10.29,61500.0],["1997-11-10",10.166,10.7859,10.166,10.7859,31700.0],["1997-11-11",10.7859,10.7859,10.414,10.5999,16000.0],["1997-11-12",10.29,11.0339,10.29,10.29,60300.0],["1997-11-13",10.29,10.6619,9.6701,10.0421,75700.0],["1997-11-14",9.7941,10.414,9.7941,10.352,20500.0],["1997-11-17",10.0421,10.6619,10.0421,10.166,20200.0],["1997-11-18",10.414,10.414,9.9181,10.166,16200.0],["1997-11-19",9.9181,10.166,9.7941,9.9801,24300.0],["1997-11-20",9.8561,10.166,9.8561,9.9801,29800.0],["1997-11-21",10.166,10.166,9.8561,10.0421,26500.0],["1997-11-24",9.8561,10.0421,9.4222,9.4222,43200.0],["1997-11-25",9.9181,9.9181,9.0503,9.0503,53100.0],["1997-11-26",9.6701,9.7941,9.4222,9.7941,36900.0],["1997-11-28",9.7941,9.7941,9.6701,9.7941,11400.0],["1997-12-01",9.8561,10.29,9.8561,10.29,88800.0],["1997-12-02",10.29,10.29,9.7941,9.7941,49400.0],["1997-12-03",9.7941,9.9181,9.4222,9.6701,71000.0],["1997-12-04",9.7941,9.7941,9.6701,9.7321,44500.0],["1997-12-05",9.6701,10.0421,9.6701,10.0421,24400.0],["1997-12-08",9.7941,10.0421,9.5462,9.6701,26900.0],["1997-12-09",9.5462,9.9181,9.4222,9.4222,28000.0],["1997-12-10",9.4222,9.4222,9.0503,9.1122,26000.0],["1997-12-11",8.9263,9.2982,8.6783,8.6783,50300.0],["1997-12-12",9.1742,9.2982,8.7403,9.2362,79100.0],["1997-12-15",8.9263,9.4222,8.9263,9.0503,62900.0],["1997-12-16",9.4222,9.5462,9.1742,9.4842,53300.0],["1997-12-17",9.0503,9.0503,8.6783,8.9263,68900.0],["1997-12-18",8.7403,9.1122,8.6783,8.6783,40000.0],["1997-12-19",8.6783,8.9263,8.5543,8.6783,54900.0],["1997-12-22",8.6783,8.9263,8.6783,8.8023,71600.0],["1997-12-23",8.8023,9.1742,8.8023,8.9263,70400.0],["1997-12-24",8.9263,8.9263,8.7403,8.9263,47900.0],["1997-12-26",8.6783,8.9263,8.4304,8.4304,33500.0],["1997-12-29",8.4304,8.8023,8.1204,8.4304,90100.0],["1997-12-30",8.0584,8.6783,7.9345,8.6783,113100.0],["1997-12-31",8.4304,8.8023,8.3064,8.4924,122900.0],["1998-01-02",8.6783,8.8023,8.4304,8.8023,26700.0],["1998-01-05",8.9263,9.2982,8.8023,8.9263,44800.0],["1998-01-06",8.9263,9.0503,8.1824,8.4304,60600.0],["1998-01-07",8.4304,8.4304,8.0584,8.1824,83700.0],["1998-01-08",8.1824,8.5543,8.1824,8.1824,16200.0],["1998-01-09",8.1824,8.6783,8.1824,8.6163,32000.0],["1998-01-12",8.1824,8.4304,8.1824,8.3064,7700.0],["1998-01-13",8.8023,8.8023,8.3064,8.3064,35300.0],["1998-01-14",8.4304,8.8023,8.3064,8.4924,104600.0],["1998-01-15",8.4304,8.6783,8.3064,8.3064,30100.0],["1998-01-16",8.5543,8.5543,7.9345,8.0584,101800.0],["1998-01-20",8.0584,8.4304,8.0584,8.4304,48200.0],["1998-01-21",7.9345,8.3064,7.4386,7.8105,126900.0],["1998-01-22",7.7485,7.9345,7.7485,7.8725,18800.0],["1998-01-23",7.9345,7.9345,7.8105,7.8725,10900.0],["1998-01-26",8.0584,8.0584,7.4386,7.4386,30900.0],["1998-01-27",7.8105,7.8105,7.1906,7.3766,115800.0],["1998-01-28",7.3146,7.4386,7.0666,7.0666,88100.0],["1998-01-29",7.1906,7.1906,6.9427,6.9427,179500.0],["1998-01-30",6.9427,7.3146,6.9427,6.9427,69300.0],["1998-02-02",7.0666,7.5625,7.0666,7.3146,130800.0],["1998-02-03",7.4386,7.5625,7.1906,7.4386,97100.0],["1998-02-04",7.5625,7.6865,7.3146,7.4386,83500.0],["1998-02-05",7.4386,7.6245,7.0666,7.0666,42200.0],["1998-02-06",7.3146,7.3146,7.0666,7.0666,104700.0],["1998-02-09",7.0666,7.3146,7.0666,7.3146,151000.0],["1998-02-10",7.1906,7.5625,7.1906,7.4386,62200.0],["1998-02-11",7.5625,9.4222,7.3146,9.4222,269000.0],["1998-02-12",9.4222,9.4222,8.4304,8.8643,111900.0],["1998-02-13",8.7403,9.0503,8.4304,8.4924,108800.0],["1998-02-17",8.8023,8.9263,8.4304,8.7403,29100.0],["1998-02-18",8.5543,8.9263,8.5543,8.6163,32400.0],["1998-02-19",8.4924,8.9263,8.4924,8.8023,29000.0],["1998-02-20",8.5543,8.9263,8.5543,8.5543,44800.0],["1998-02-23",8.6163,8.6163,8.1824,8.3684,87500.0],["1998-02-24",7.9345,8.4304,7.9345,8.3064,63600.0],["1998-02-25",8.0584,8.4304,7.8105,8.4304,49000.0],["1998-02-26",7.9345,8.4304,7.9345,8.1824,68600.0],["1998-02-27",8.3064,8.3064,7.5005,8.0584,4061000.0],["1998-03-02",7.9345,8.0584,7.6245,7.6865,185000.0],["1998-03-03",7.6245,7.6245,7.4386,7.5625,370000.0],["1998-03-04",7.4386,7.6865,7.4386,7.4386,47400.0],["1998-03-05",7.4386,7.4696,7.4386,7.4541,10800.0],["1998-03-06",7.6245,7.6865,7.4386,7.5625,63300.0],["1998-03-09",7.6865,7.8105,7.4386,7.5006,93900.0],["1998-03-10",7.5006,7.8105,7.5006,7.5006,87800.0],["1998-03-11",7.4386,8.0584,7.4386,7.7485,413200.0],["1998-03-12",7.5625,8.4304,7.5625,8.4304,250700.0],["1998-03-13",8.4304,9.0503,8.1824,8.8023,311500.0],["1998-03-16",8.9883,8.9883,8.5543,8.5543,91100.0],["1998-03-17",8.8023,8.9263,8.1824,8.4304,81400.0],["1998-03-18",8.4304,8.6783,8.3064,8.4924,67000.0],["1998-03-19",8.6783,8.6783,8.4304,8.4304,29900.0],["1998-03-20",8.3064,8.5543,8.1824,8.1824,54500.0],["1998-03-23",7.7485,8.0584,7.6865,7.8105,28700.0],["1998-03-24",7.8105,8.1824,7.6865,7.8725,99200.0],["1998-03-25",7.8725,7.8725,7.6865,7.6865,50200.0],["1998-03-26",7.6865,7.7485,7.4386,7.5006,128600.0],["1998-03-27",7.4386,7.6865,7.4386,7.4386,86700.0],["1998-03-30",7.4386,7.8105,7.4386,7.4386,33800.0],["1998-03-31",7.6865,7.8105,7.2526,7.3146,443100.0],["1998-04-01",7.5625,7.5625,7.1906,7.2526,139000.0],["1998-04-02",7.5625,7.6865,7.1906,7.5625,147900.0],["1998-04-03",7.5625,8.1824,7.5625,8.0584,167000.0],["1998-04-06",8.1204,8.4304,8.0584,8.1824,160800.0],["1998-04-07",8.3064,8.4304,7.9345,8.3064,221700.0],["1998-04-08",9.1742,9.5462,8.6783,9.4222,678100.0],["1998-04-09",9.9181,10.0421,8.9263,9.8561,428700.0],["1998-04-13",9.8561,9.8561,8.9263,9.4222,224200.0],["1998-04-14",9.2362,9.4842,8.9883,9.1742,71100.0],["1998-04-15",9.0503,9.9181,9.0503,9.8871,154200.0],["1998-04-16",9.7321,9.7941,9.2982,9.7941,125200.0],["1998-04-17",9.7941,9.8561,9.2362,9.6701,107300.0],["1998-04-20",9.7941,10.166,9.4222,10.0421,90600.0],["1998-04-21",10.166,10.9099,9.9181,10.8479,198400.0],["1998-04-22",10.9099,10.9099,10.414,10.476,124700.0],["1998-04-23",10.6619,10.6619,9.4222,9.5307,113100.0],["1998-04-24",9.4842,9.9181,9.4222,9.5462,95800.0],["1998-04-27",9.5462,9.5462,9.1742,9.2362,120400.0],["1998-04-28",9.0502,9.5462,9.0502,9.3602,43100.0],["1998-04-29",9.2982,9.8561,9.2982,9.7941,50500.0],["1998-04-30",9.5462,10.0421,9.5462,9.7321,162700.0],["1998-05-01",9.7321,9.9801,9.6701,9.7941,71500.0],["1998-05-04",9.9801,10.569,9.9181,10.414,144700.0],["1998-05-05",10.0421,10.414,9.7941,9.9181,75700.0],["1998-05-06",9.9181,10.29,9.1742,9.6081,60000.0],["1998-05-07",9.4222,9.5462,9.2982,9.2982,49800.0],["1998-05-08",9.4222,9.8561,9.2982,9.8561,66700.0],["1998-05-11",9.5462,9.9181,9.2982,9.2982,45900.0],["1998-05-12",9.9181,9.9181,9.0503,9.5462,78900.0],["1998-05-13",9.1742,9.6701,9.1742,9.5462,38400.0],["1998-05-14",9.5462,9.6701,9.1742,9.1742,38300.0],["1998-05-15",9.1742,9.5462,9.1742,9.4842,59500.0],["1998-05-18",8.9263,9.6701,8.9263,9.5462,107000.0],["1998-05-19",9.2982,9.6701,9.2982,9.6701,19200.0],["1998-05-20",9.6701,9.6701,9.2982,9.3602,17200.0],["1998-05-21",9.4222,9.6701,9.4222,9.6701,63200.0],["1998-05-22",9.6701,9.9181,9.5462,9.6701,41500.0],["1998-05-26",9.6701,9.7941,9.1742,9.2982,45600.0],["1998-05-27",9.2982,9.2982,8.9263,9.1742,76300.0],["1998-05-28",9.0503,9.5462,8.9263,9.4222,58000.0],["1998-05-29",9.4222,9.6701,9.0812,9.2672,44400.0],["1998-06-01",9.6701,9.6701,9.1742,9.5462,166200.0],["1998-06-02",9.6701,9.6701,9.1742,9.2362,24300.0],["1998-06-03",9.5462,9.6701,9.1742,9.1742,19800.0],["1998-06-04",9.1742,9.6701,9.1742,9.6701,18800.0],["1998-06-05",9.2362,9.6081,9.0503,9.0503,71700.0],["1998-06-08",8.9263,9.4222,8.9263,9.2362,20200.0],["1998-06-09",9.4222,9.4222,8.9263,9.1742,7200.0],["1998-06-10",8.9263,9.4222,8.9263,8.9263,32700.0],["1998-06-11",9.0502,9.5462,8.9263,9.5152,81300.0],["1998-06-12",9.4842,9.5462,8.8023,8.9263,54200.0],["1998-06-15",8.9263,8.9263,8.6783,8.6783,49900.0],["1998-06-16",8.9263,8.9263,8.5543,8.9263,64600.0],["1998-06-17",8.8643,9.0503,8.8023,9.0503,104800.0],["1998-06-18",8.8023,8.9883,8.8023,8.8643,24600.0],["1998-06-19",8.9263,9.0503,8.4304,8.4304,38800.0],["1998-06-22",8.7713,8.7713,8.4304,8.4304,36000.0],["1998-06-23",8.4304,8.6163,8.3064,8.3064,86000.0],["1998-06-24",8.4304,8.5543,8.3064,8.5543,53200.0],["1998-06-25",8.6783,8.9263,8.4304,8.9263,18500.0],["1998-06-26",8.6783,8.9263,8.6783,8.8023,26600.0],["1998-06-29",8.9263,8.9263,8.8023,8.8643,14100.0],["1998-06-30",8.8023,9.4222,8.8023,9.1432,205300.0],["1998-07-01",9.3602,9.6701,9.3602,9.4222,73500.0],["1998-07-02",9.5462,9.6081,8.9263,8.9883,29700.0],["1998-07-06",9.2982,9.2982,8.7403,8.9263,79500.0],["1998-07-07",8.9263,9.1742,8.9263,9.1742,23200.0],["1998-07-08",8.9263,9.1742,8.9263,8.9263,27200.0],["1998-07-09",9.0503,9.1742,8.9263,9.1742,17400.0],["1998-07-10",9.1742,9.1742,8.9263,9.1742,11900.0],["1998-07-13",8.9263,9.1742,8.9263,8.9263,64800.0],["1998-07-14",8.9263,9.0503,8.9263,8.9263,51700.0],["1998-07-15",8.9263,9.0503,8.9263,9.0503,364200.0],["1998-07-16",8.9263,9.0502,8.9263,8.9728,31100.0],["1998-07-17",9.1122,9.1122,7.9345,7.9965,67200.0],["1998-07-20",7.9345,8.3684,7.8105,7.8105,67900.0],["1998-07-21",8.3064,8.3064,7.9345,7.9345,70100.0],["1998-07-22",8.1824,8.1824,7.9345,7.9345,25100.0],["1998-07-23",7.9345,8.4304,7.8725,7.8725,40300.0],["1998-07-24",8.1824,8.1824,7.8105,7.8725,22700.0],["1998-07-27",7.8725,8.1824,7.8725,7.9345,25100.0],["1998-07-28",7.9345,7.9345,7.8105,7.9035,44700.0],["1998-07-29",7.9345,8.3684,7.6865,8.3684,74300.0],["1998-07-30",8.0584,8.4304,8.0584,8.2444,36600.0],["1998-07-31",8.3684,8.3684,7.6865,7.9345,71700.0],["1998-08-03",7.9345,8.1824,7.6865,7.6865,50500.0],["1998-08-04",7.6865,7.7175,7.3146,7.3766,189100.0],["1998-08-05",7.5625,7.6865,7.3146,7.3456,115500.0],["1998-08-06",7.3456,7.6865,7.1906,7.5006,96500.0],["1998-08-07",7.1906,7.8105,7.1906,7.5625,65100.0],["1998-08-10",7.8105,7.9345,7.6865,7.8105,23100.0],["1998-08-11",7.5625,7.8105,6.9427,7.1906,136700.0],["1998-08-12",7.3146,7.3146,7.1286,7.1286,48700.0],["1998-08-13",7.0666,7.1906,7.0666,7.1596,86400.0],["1998-08-14",7.1596,7.1906,6.9427,7.0666,37200.0],["1998-08-17",7.1906,7.1906,6.9427,7.0046,17300.0],["1998-08-18",6.9427,7.1906,6.9427,7.0046,85500.0],["1998-08-19",6.9427,7.0666,6.9427,6.9891,15600.0],["1998-08-20",7.1286,7.1286,6.5707,6.6637,47300.0],["1998-08-21",6.6327,7.0046,6.2608,6.6947,69400.0],["1998-08-24",6.7567,7.3146,6.6947,6.7567,89100.0],["1998-08-25",7.0666,7.1906,6.8187,6.8187,68500.0],["1998-08-26",7.0046,7.0046,6.1988,6.2608,52800.0],["1998-08-27",6.6327,6.6947,6.1988,6.1988,110300.0],["1998-08-28",6.1368,6.8187,5.9508,6.6327,50600.0],["1998-08-31",6.6947,6.9427,6.4468,6.5087,41900.0],["1998-09-01",6.8187,6.8187,5.7029,6.0748,124700.0],["1998-09-02",6.1368,6.6947,6.0748,6.6947,54300.0],["1998-09-03",6.1988,6.6327,6.0748,6.0748,25100.0],["1998-09-04",6.1988,6.1988,5.8269,5.8269,38200.0],["1998-09-08",6.2608,6.6947,5.8889,6.5397,58200.0],["1998-09-09",6.4468,6.8187,6.3228,6.3228,217000.0],["1998-09-10",6.3228,6.8187,6.3228,6.5707,75200.0],["1998-09-11",6.9427,6.9427,6.4468,6.6947,13400.0],["1998-09-14",7.0666,7.2526,6.6947,7.0666,44600.0],["1998-09-15",6.9427,7.3146,6.8187,7.2526,52600.0],["1998-09-16",7.3146,8.4304,7.1906,8.1824,81200.0],["1998-09-17",7.8105,8.0584,7.5625,7.9345,158600.0],["1998-09-18",8.3684,8.3684,7.8105,7.8725,112300.0],["1998-09-21",7.6865,8.0584,7.6865,7.8105,132000.0],["1998-09-22",7.9345,7.9345,7.7485,7.795,57100.0],["1998-09-23",7.9345,8.3064,7.9345,8.1824,83600.0],["1998-09-24",8.1824,8.2444,7.9345,7.9965,58600.0],["1998-09-25",7.9965,8.3064,7.9965,8.2444,37400.0],["1998-09-28",8.0584,8.3064,8.0584,8.0894,36100.0],["1998-09-29",8.0584,8.0584,7.4386,7.8725,77100.0],["1998-09-30",7.6865,7.6865,7.3146,7.6245,31400.0],["1998-10-01",7.1286,7.5625,6.5707,6.5707,38400.0],["1998-10-02",6.5707,7.0666,6.3848,6.9427,37600.0],["1998-10-05",6.9427,7.3146,6.9427,7.1906,103900.0],["1998-10-06",7.1906,7.3146,6.9427,7.0666,25700.0],["1998-10-07",7.4386,7.4386,7.0666,7.0666,88200.0],["1998-10-08",6.9427,7.0666,6.5707,7.0666,54500.0],["1998-10-09",6.9427,7.1286,6.6947,7.1286,49300.0],["1998-10-12",7.0666,7.1906,7.0666,7.0666,18300.0],["1998-10-13",7.1906,7.1906,5.8269,6.0128,93800.0],["1998-10-14",6.0748,6.1988,5.8269,5.9508,78800.0],["1998-10-15",6.1988,6.1988,5.8269,6.0748,44900.0],["1998-10-16",6.1988,6.5707,5.9509,6.4468,67200.0],["1998-10-19",6.6947,7.7485,6.3228,7.4386,82000.0],["1998-10-20",7.8105,8.1824,7.1286,7.3146,65800.0],["1998-10-21",7.3146,8.0584,7.0666,7.3146,121400.0],["1998-10-22",6.9427,7.9345,6.9427,7.9345,151700.0],["1998-10-23",8.0584,8.3064,8.0584,8.1824,40700.0],["1998-10-26",8.2444,8.6783,8.0584,8.4304,122800.0],["1998-10-27",8.5543,8.5543,7.3766,7.4386,117300.0],["1998-10-28",7.4386,8.4304,7.4386,8.2444,61200.0],["1998-10-29",8.5543,8.5543,7.1906,8.4924,137200.0],["1998-10-30",8.5543,8.5543,7.9345,8.1824,118100.0],["1998-11-02",8.3684,8.5543,8.1824,8.3684,99700.0],["1998-11-03",8.4304,8.4304,8.0584,8.0584,38900.0],["1998-11-04",8.3064,8.3064,7.4386,7.4386,39200.0],["1998-11-05",7.4386,7.9345,7.4386,7.8105,26700.0],["1998-11-06",7.9345,8.4304,7.6865,8.4304,46000.0],["1998-11-09",8.3064,8.5543,8.0584,8.0584,50000.0],["1998-11-10",8.4304,8.4304,7.7485,7.7485,37600.0],["1998-11-11",7.7485,7.8105,7.3146,7.702,70300.0],["1998-11-12",7.6865,7.8105,7.3146,7.6865,24400.0],["1998-11-13",7.3146,7.9035,7.3146,7.4386,20000.0],["1998-11-16",7.5625,7.8725,7.5625,7.6865,36100.0],["1998-11-17",7.8105,7.9345,7.5005,7.5625,49800.0],["1998-11-18",7.4386,8.0584,7.4386,7.8725,32400.0],["1998-11-19",7.9965,8.1204,7.8105,7.9345,49500.0],["1998-11-20",7.6865,8.0584,7.6865,8.0584,27800.0],["1998-11-23",8.0584,8.4304,7.9345,8.2444,46300.0],["1998-11-24",8.3064,8.3064,7.9345,8.3064,54300.0],["1998-11-25",8.3064,8.3064,7.8105,8.0584,39600.0],["1998-11-27",7.8105,8.3064,7.8105,8.0584,26000.0],["1998-11-30",8.1824,8.3064,7.9345,8.1824,57500.0],["1998-12-01",8.1204,8.1204,7.9345,8.0584,27300.0],["1998-12-02",7.8105,7.9345,7.1286,7.6865,127100.0],["1998-12-03",7.9345,8.5543,7.7485,7.8725,120400.0],["1998-12-04",7.9345,7.9965,7.6865,7.8725,40500.0],["1998-12-07",7.6865,7.8725,7.6865,7.7485,28500.0],["1998-12-08",7.7485,7.8105,7.6245,7.6245,35100.0],["1998-12-09",7.6245,7.8105,7.4386,7.8105,40200.0],["1998-12-10",7.6865,7.8105,7.0046,7.0666,258600.0],["1998-12-11",6.9427,7.6865,6.9427,7.5625,40000.0],["1998-12-14",7.5625,7.5625,7.1286,7.1286,26600.0],["1998-12-15",7.1906,7.3146,6.9427,7.3146,61000.0],["1998-12-16",7.0666,7.6865,7.0046,7.1906,32900.0],["1998-12-17",7.1906,7.3146,6.8187,6.8807,52400.0],["1998-12-18",6.8807,7.4386,6.6947,7.4386,57500.0],["1998-12-21",6.9427,7.1906,6.9427,7.1906,34300.0],["1998-12-22",7.0666,7.1906,6.6947,6.6947,42900.0],["1998-12-23",6.8187,6.8187,6.5707,6.5707,105800.0],["1998-12-24",6.6947,7.3146,6.4468,6.8187,73200.0],["1998-12-28",6.9427,6.9427,6.4468,6.6947,89200.0],["1998-12-29",6.6947,6.8807,6.4468,6.6327,153900.0],["1998-12-30",6.5087,6.8187,6.4468,6.6947,131000.0],["1998-12-31",6.6327,7.6865,6.2608,7.3146,301300.0],["1999-01-04",6.9427,7.8725,6.8187,7.8725,207000.0],["1999-01-05",7.8725,8.3064,7.6865,7.8725,133700.0],["1999-01-06",8.0584,8.3064,7.6865,8.0584,102200.0],["1999-01-07",7.9345,7.9345,7.5625,7.9345,28500.0],["1999-01-08",7.8725,7.8725,7.4386,7.4386,36100.0],["1999-01-11",7.6865,7.6865,7.1906,7.3766,41300.0],["1999-01-12",7.1906,7.4386,7.1906,7.1906,33200.0],["1999-01-13",7.0666,7.4386,7.0046,7.4386,38000.0],["1999-01-14",7.4386,7.4386,6.8807,6.9117,50800.0],["1999-01-15",7.0046,7.8105,7.0046,7.8105,49500.0],["1999-01-19",7.9345,8.3064,7.4386,7.4386,66500.0],["1999-01-20",7.6865,7.9345,7.4386,7.9345,36100.0],["1999-01-21",7.8105,7.9345,7.6865,7.6865,30800.0],["1999-01-22",7.6865,8.0584,7.5625,7.9965,60700.0],["1999-01-25",7.5625,7.9345,7.5625,7.6865,16000.0],["1999-01-26",7.8105,8.0584,7.6865,8.0584,28600.0],["1999-01-27",8.0584,8.0584,7.6245,7.6245,39100.0],["1999-01-28",7.4386,7.9345,7.4386,7.8105,39900.0],["1999-01-29",7.6865,7.9345,7.6555,7.9345,29300.0],["1999-02-01",7.6865,7.9345,7.5006,7.5006,45700.0],["1999-02-02",7.6865,10.0421,7.3766,9.7941,1047000.0],["1999-02-03",9.9181,9.9181,8.0584,8.4304,286700.0],["1999-02-04",8.6783,9.0503,8.4304,8.9263,107600.0],["1999-02-05",9.0503,9.0503,7.9345,8.1824,98300.0],["1999-02-08",8.0584,8.3064,7.9345,8.2444,25800.0],["1999-02-09",8.1824,8.1824,7.7485,7.7485,39700.0],["1999-02-10",7.5625,7.9345,7.5625,7.6865,36600.0],["1999-02-11",7.6245,8.5543,7.6245,8.2444,47600.0],["1999-02-12",8.1824,8.3064,7.8105,8.0584,34700.0],["1999-02-16",7.8105,8.5543,7.8105,8.1824,54400.0],["1999-02-17",8.1824,8.1824,7.8725,7.8725,33400.0],["1999-02-18",7.8105,8.0584,7.6865,7.702,22300.0],["1999-02-19",7.8105,7.9345,7.6865,7.6865,19600.0],["1999-02-22",7.6865,7.9345,7.4386,7.5625,55200.0],["1999-02-23",7.6865,7.9345,7.4386,7.5625,34100.0],["1999-02-24",7.5625,7.6865,7.4386,7.4386,45700.0],["1999-02-25",7.6865,7.6865,7.3146,7.5625,46700.0],["1999-02-26",7.5625,7.6865,7.4386,7.6865,25300.0],["1999-03-01",7.6865,7.6865,7.5005,7.6245,33700.0],["1999-03-02",7.5625,7.6865,7.5005,7.5625,25100.0],["1999-03-03",7.5005,7.6865,7.5005,7.5625,21000.0],["1999-03-04",7.6865,7.6865,7.5005,7.6245,21500.0],["1999-03-05",7.6865,7.8725,7.5005,7.5625,122100.0],["1999-03-08",7.8105,7.8105,7.4386,7.5006,40400.0],["1999-03-09",7.4386,7.5005,7.3146,7.3146,79500.0],["1999-03-10",7.3146,7.5625,7.3146,7.5006,45700.0],["1999-03-11",7.4386,7.9345,7.4386,7.6865,47300.0],["1999-03-12",7.6865,7.9345,7.6865,7.6865,50700.0],["1999-03-15",7.6865,7.8105,7.5625,7.8105,25100.0],["1999-03-16",7.6865,7.8105,7.4386,7.5625,139600.0],["1999-03-17",7.4386,7.4696,7.0666,7.2526,30100.0],["1999-03-18",7.1906,7.3766,7.1906,7.3146,45500.0],["1999-03-19",7.3766,7.5625,7.1906,7.2526,51500.0],["1999-03-22",7.0666,7.3766,7.0666,7.1906,33600.0],["1999-03-23",7.1906,7.1906,6.5087,6.5707,118900.0],["1999-03-24",6.6947,6.6947,6.4468,6.5087,110300.0],["1999-03-25",6.5087,6.7567,6.5087,6.6792,191400.0],["1999-03-26",6.6327,6.7567,6.4468,6.4468,104400.0],["1999-03-29",6.5707,6.5707,6.3848,6.5087,62000.0],["1999-03-30",6.5707,6.7567,6.3228,6.4468,157800.0],["1999-03-31",6.5707,6.5707,6.3228,6.5707,103400.0],["1999-04-01",6.5087,6.6327,6.3848,6.5087,30400.0],["1999-04-05",6.5087,6.6327,6.3848,6.4468,61100.0],["1999-04-06",6.4468,6.4468,5.9508,5.9508,164300.0],["1999-04-07",5.9509,5.9818,5.5169,5.5169,174800.0],["1999-04-08",5.7649,5.7649,5.331,5.7029,147700.0],["1999-04-09",5.8269,6.3228,5.7029,6.3228,71300.0],["1999-04-12",6.2608,6.4468,6.1988,6.2918,33100.0],["1999-04-13",6.1988,6.4468,6.1988,6.1988,58300.0],["1999-04-14",6.2608,6.3228,6.1988,6.2608,87200.0],["1999-04-15",6.2608,6.6947,6.2608,6.6637,66300.0],["1999-04-16",6.8187,7.1906,6.4468,6.5087,69300.0],["1999-04-19",6.5087,6.8187,5.8269,5.8889,67200.0],["1999-04-20",6.3228,6.3228,5.9508,5.9508,42500.0],["1999-04-21",5.9508,6.1988,5.8269,6.0748,67100.0],["1999-04-22",6.3228,6.3228,5.9508,5.9508,26500.0],["1999-04-23",5.9508,6.1988,5.8269,6.1988,32700.0],["1999-04-26",6.0748,6.6947,6.0748,6.6327,62100.0],["1999-04-27",6.8187,6.9427,6.5707,6.8187,35400.0],["1999-04-28",6.9427,6.9427,6.5707,6.5707,16200.0],["1999-04-29",6.6947,6.6947,6.4468,6.4468,17200.0],["1999-04-30",6.4468,6.6327,6.3228,6.5707,34600.0],["1999-05-03",6.5707,6.5707,6.3228,6.5707,113300.0],["1999-05-04",6.4468,6.5707,6.3228,6.3228,20400.0],["1999-05-05",6.3228,6.3538,6.0748,6.2608,93500.0],["1999-05-06",6.1988,6.3228,6.1988,6.3228,16800.0],["1999-05-07",6.2608,6.4468,6.1988,6.3228,20800.0],["1999-05-10",6.2608,6.4468,6.1368,6.2763,28500.0],["1999-05-11",6.3228,6.4468,6.0748,6.3228,12000.0],["1999-05-12",6.0748,6.4468,6.0748,6.1988,33100.0],["1999-05-13",6.4468,6.8807,6.1988,6.7567,75000.0],["1999-05-14",6.6947,6.6947,6.4468,6.5087,45600.0],["1999-05-17",6.4468,6.5707,6.4468,6.5087,35600.0],["1999-05-18",6.5087,7.0046,6.5087,6.8807,71900.0],["1999-05-19",6.9427,6.9427,6.8187,6.9117,26800.0],["1999-05-20",6.6947,6.9427,6.5707,6.5707,41100.0],["1999-05-21",6.8187,7.3766,6.8187,7.1286,159100.0],["1999-05-24",7.0666,7.3766,7.0666,7.0666,59300.0],["1999-05-25",7.1906,7.1906,6.9427,7.0666,31200.0],["1999-05-26",7.0666,7.1906,6.8187,7.0666,96400.0],["1999-05-27",7.0666,7.0666,6.8187,6.8187,14500.0],["1999-05-28",7.0356,7.0666,6.8187,7.0666,76800.0],["1999-06-01",7.1906,7.3146,7.0666,7.0666,92000.0],["1999-06-02",6.9427,7.0666,6.8187,6.9427,73800.0],["1999-06-03",6.8807,6.9427,6.6947,6.8187,67000.0],["1999-06-04",6.7567,6.9427,6.7567,6.9427,40300.0],["1999-06-07",7.0666,7.0666,6.8187,6.8807,10100.0],["1999-06-08",6.8187,7.0666,6.8187,6.8187,14600.0],["1999-06-09",6.9427,6.9427,6.6947,6.6947,109400.0],["1999-06-10",6.6947,6.8807,6.5087,6.6327,36200.0],["1999-06-11",6.5707,6.7567,6.4468,6.5707,38100.0],["1999-06-14",6.5397,6.6947,6.3228,6.3848,17800.0],["1999-06-15",6.5707,6.5707,6.1988,6.3228,22700.0],["1999-06-16",6.3228,6.7567,6.1988,6.7567,25300.0],["1999-06-17",6.5707,6.5707,6.4468,6.5087,8500.0],["1999-06-18",6.8807,6.9427,6.6947,6.8497,66500.0],["1999-06-21",6.8807,6.9427,6.6947,6.7567,47800.0],["1999-06-22",6.7567,6.9427,6.5087,6.9427,47200.0],["1999-06-23",6.8187,7.0666,6.8187,6.9427,79600.0],["1999-06-24",6.9427,7.0666,6.8187,7.0046,111300.0],["1999-06-25",7.0666,7.4386,7.0666,7.1906,68200.0],["1999-06-28",7.2836,7.3766,7.1286,7.3766,53400.0],["1999-06-29",7.3766,7.9965,7.3766,7.9345,132600.0],["1999-06-30",7.9345,8.1824,7.7485,7.7485,180800.0],["1999-07-01",7.8105,8.5543,7.8105,8.4304,116400.0],["1999-07-02",8.4304,8.5543,8.0584,8.3064,53500.0],["1999-07-06",8.4304,8.5543,8.2444,8.2754,66000.0],["1999-07-07",8.4304,8.4304,8.2444,8.3064,82900.0],["1999-07-08",8.2444,8.7403,8.2444,8.5543,84100.0],["1999-07-09",8.6783,8.6783,8.3684,8.5543,41400.0],["1999-07-12",8.3684,8.5543,8.3684,8.5543,25000.0],["1999-07-13",8.6163,8.6163,8.0584,8.5543,57300.0],["1999-07-14",8.5543,8.6163,8.3064,8.4304,43300.0],["1999-07-15",8.4304,8.4304,7.8105,7.9345,77300.0],["1999-07-16",8.0584,8.1204,7.8725,8.1204,41900.0],["1999-07-19",8.0584,8.1824,8.0584,8.0584,130800.0],["1999-07-20",8.0584,8.1824,7.9965,8.0894,74400.0],["1999-07-21",8.1824,8.5543,8.1204,8.5543,33600.0],["1999-07-22",8.4614,8.7403,8.4614,8.7093,55700.0],["1999-07-23",8.6163,8.6163,8.2444,8.4924,38800.0],["1999-07-26",8.4304,8.5543,8.3064,8.4924,32100.0],["1999-07-27",8.3064,8.6783,8.3064,8.4924,167200.0],["1999-07-28",8.4924,8.4924,8.2444,8.4924,13100.0],["1999-07-29",8.5543,8.5543,8.0584,8.0584,38000.0],["1999-07-30",8.1514,8.3064,7.9345,8.3064,60300.0],["1999-08-02",8.1824,8.5543,8.1824,8.5543,110200.0],["1999-08-03",8.5543,8.5543,8.3064,8.5234,88300.0],["1999-08-04",8.4924,8.6163,8.4304,8.5543,75200.0],["1999-08-05",8.5543,8.5543,8.4924,8.5543,58300.0],["1999-08-06",8.4924,8.6163,8.4924,8.4924,27600.0],["1999-08-09",8.4924,8.7093,8.4924,8.7093,41900.0],["1999-08-10",8.6163,8.7403,8.5543,8.5543,31500.0],["1999-08-11",8.3684,8.9263,8.3684,8.9263,53300.0],["1999-08-12",8.8643,9.3602,8.8333,9.2982,106200.0],["1999-08-13",9.1122,9.4222,8.9883,9.4222,99600.0],["1999-08-16",9.3602,9.7941,9.2982,9.7321,108600.0],["1999-08-17",9.6701,9.8561,9.3602,9.5462,48400.0],["1999-08-18",9.4532,9.4532,9.2982,9.4222,113000.0],["1999-08-19",9.2982,9.4222,9.2982,9.3602,62600.0],["1999-08-20",9.2982,9.4222,9.2982,9.4222,14200.0],["1999-08-23",9.2982,9.7941,9.2982,9.7941,36500.0],["1999-08-24",9.6701,9.7941,9.3602,9.3602,36900.0],["1999-08-25",9.3602,9.5462,9.3602,9.4222,47100.0],["1999-08-26",9.5152,9.5462,9.3602,9.3602,23500.0],["1999-08-27",9.4842,9.5462,9.3602,9.4222,22700.0],["1999-08-30",9.4222,9.4222,9.2982,9.3292,55900.0],["1999-08-31",9.2982,9.4222,9.1742,9.4222,62600.0],["1999-09-01",9.3602,9.6081,9.3602,9.4842,35400.0],["1999-09-02",7.0666,7.6245,6.8187,7.3766,311400.0],["1999-09-03",7.5625,7.8725,7.4386,7.8415,210100.0],["1999-09-07",7.9345,8.0584,7.8105,7.9965,35700.0],["1999-09-08",7.9965,7.9965,7.6865,7.8105,82800.0],["1999-09-09",7.9345,8.1824,7.8105,7.9345,178300.0],["1999-09-10",8.1824,8.1824,7.8105,7.9345,56800.0],["1999-09-13",7.9345,7.9965,7.8105,7.8725,58500.0],["1999-09-14",7.9035,8.1824,7.8725,8.1204,67700.0],["1999-09-15",8.1824,8.1824,8.0584,8.1204,45900.0],["1999-09-16",8.1204,8.3064,7.9345,7.9965,61500.0],["1999-09-17",7.9345,8.0894,7.9345,7.9655,42700.0],["1999-09-20",7.95,8.0584,7.9345,7.9345,41000.0],["1999-09-21",7.9345,8.1824,7.9345,7.9345,37700.0],["1999-09-22",7.9345,8.0584,7.8105,7.9655,21400.0],["1999-09-23",7.8725,8.2444,7.8105,7.9345,52600.0],["1999-09-24",7.8105,8.1204,7.8105,7.9345,67800.0],["1999-09-27",7.8105,8.1204,7.8105,7.9345,214100.0],["1999-09-28",7.8105,7.8725,7.8105,7.8725,29500.0],["1999-09-29",7.8105,7.9345,7.6865,7.8105,67800.0],["1999-09-30",7.6865,8.0584,7.5625,8.0584,67100.0],["1999-10-01",8.0584,8.0584,7.8725,7.8725,26800.0],["1999-10-04",7.8105,7.8725,7.6245,7.6245,18100.0],["1999-10-05",7.6245,8.0584,7.6245,8.0584,39100.0],["1999-10-06",7.9345,8.0584,7.7485,8.0584,19600.0],["1999-10-07",7.9345,8.0584,7.8105,7.9345,8700.0],["1999-10-08",7.7485,8.0584,7.7485,7.9345,41700.0],["1999-10-11",7.9965,8.1824,7.6865,7.7485,18100.0],["1999-10-12",7.5625,7.8105,7.3766,7.6245,28800.0],["1999-10-13",7.6245,7.6245,7.0666,7.1906,9300.0],["1999-10-14",7.1906,8.3064,7.1286,7.6865,94500.0],["1999-10-15",7.5006,7.8105,7.1906,7.2681,47000.0],["1999-10-18",7.1906,7.2681,6.6327,6.6327,140700.0],["1999-10-19",6.6947,6.8807,6.4468,6.8497,63500.0],["1999-10-20",6.8497,7.3146,6.8497,7.0666,46300.0],["1999-10-21",7.0046,7.3146,7.0046,7.3146,54600.0],["1999-10-22",7.3146,7.9345,7.2526,7.9345,84300.0],["1999-10-25",7.8105,7.9345,7.6245,7.8105,76700.0],["1999-10-26",7.9345,7.9345,7.6245,7.9345,92300.0],["1999-10-27",7.8725,8.1824,7.8415,8.0584,32000.0],["1999-10-28",7.9965,8.1824,7.9345,7.9965,64900.0],["1999-10-29",7.9965,8.0274,7.8725,7.9345,35600.0],["1999-11-01",7.8725,7.9035,7.6245,7.6245,18200.0],["1999-11-02",7.6245,7.8105,7.6245,7.6865,31400.0],["1999-11-03",7.6245,7.8105,7.3766,7.6245,21400.0],["1999-11-04",7.5006,7.6865,7.4386,7.6865,16400.0],["1999-11-05",7.5625,7.9345,7.5625,7.8725,35300.0],["1999-11-08",7.8105,7.9345,7.6865,7.7485,21300.0],["1999-11-09",7.7485,7.8105,7.6245,7.7485,18600.0],["1999-11-10",7.6555,7.6865,7.5006,7.5006,14800.0],["1999-11-11",7.3146,7.3456,7.2526,7.2526,18800.0],["1999-11-12",7.2526,7.5006,7.2526,7.4386,19700.0],["1999-11-15",7.5625,8.1204,7.3766,8.0584,113200.0],["1999-11-16",8.1204,9.1742,8.0584,8.9263,229900.0],["1999-11-17",9.1122,9.1122,8.6783,8.6783,100500.0],["1999-11-18",8.6783,8.8023,8.6163,8.6783,60100.0],["1999-11-19",8.4924,8.5543,7.8105,8.0584,55400.0],["1999-11-22",7.9965,8.0584,7.3146,7.6245,60500.0],["1999-11-23",7.5315,7.6865,7.3146,7.4386,68400.0],["1999-11-24",7.4386,7.5625,7.3146,7.5625,63900.0],["1999-11-26",7.3766,7.6245,7.3146,7.5006,31400.0],["1999-11-29",7.4386,7.6865,7.4386,7.6245,77000.0],["1999-11-30",7.4386,7.7485,7.4386,7.5625,83200.0],["1999-12-01",7.8105,7.8105,7.5006,7.8105,14900.0],["1999-12-02",7.6865,7.9345,7.6865,7.9345,56500.0],["1999-12-03",7.8105,8.0584,7.8105,7.8415,26700.0],["1999-12-06",7.8105,8.1514,7.6865,8.0274,61300.0],["1999-12-07",7.9345,8.4924,7.9345,8.4304,126400.0],["1999-12-08",8.5543,8.6783,8.3684,8.4304,185400.0],["1999-12-09",8.6163,11.5298,8.4304,9.9181,416300.0],["1999-12-10",9.8561,9.9181,7.9345,8.9883,221100.0],["1999-12-13",8.8023,8.9883,8.6783,8.9883,80700.0],["1999-12-14",9.0503,9.0503,8.8023,8.9883,109300.0],["1999-12-15",8.8643,8.9263,8.6163,8.8023,210700.0],["1999-12-16",8.7713,8.8643,8.3064,8.5543,127900.0],["1999-12-17",8.5543,8.6163,8.3064,8.5234,112600.0],["1999-12-20",8.4304,8.9573,8.4304,8.6783,72000.0],["1999-12-21",8.9263,8.9263,8.4924,8.6783,50300.0],["1999-12-22",8.8023,8.8953,8.4304,8.8643,72100.0],["1999-12-23",8.8643,9.9181,8.8023,9.2362,139900.0],["1999-12-27",9.7941,10.8479,9.7941,10.476,214500.0],["1999-12-28",10.445,10.538,9.9181,10.197,143300.0],["1999-12-29",10.228,12.1497,10.0421,12.1497,186400.0],["1999-12-30",11.7777,12.5836,11.7157,12.0257,163100.0],["1999-12-31",12.2736,12.8935,12.1497,12.6456,51500.0],["2000-01-03",13.0795,13.3894,11.9017,12.2116,153800.0],["2000-01-04",12.0567,12.5216,11.7777,11.9017,94100.0],["2000-01-05",11.9637,12.0257,11.1578,11.4058,82000.0],["2000-01-06",11.4678,11.6537,11.2818,11.5298,42100.0],["2000-01-07",11.4678,12.8935,11.2818,12.8935,113900.0],["2000-01-10",12.8935,15.0011,12.0257,14.3812,286800.0],["2000-01-11",14.0713,14.2572,13.7613,13.9783,198900.0],["2000-01-12",13.9163,14.3812,13.3894,14.0093,198000.0],["2000-01-13",14.1333,14.2572,13.8853,14.0713,102200.0],["2000-01-14",14.0713,14.8151,14.0093,14.3812,236200.0],["2000-01-18",14.4432,17.7286,14.3812,16.8607,351300.0],["2000-01-19",17.8525,18.1005,16.1169,16.1169,314800.0],["2000-01-20",16.1789,16.4888,14.8771,15.1251,189800.0],["2000-01-21",14.9081,14.9391,14.0713,14.5052,393200.0],["2000-01-24",14.6912,16.1169,14.4432,14.4742,292200.0],["2000-01-25",14.6602,14.9391,14.0713,14.4432,98100.0],["2000-01-26",14.4432,14.7531,13.9473,13.9473,97500.0],["2000-01-27",14.3812,14.3812,12.7695,13.2654,184100.0],["2000-01-28",13.3894,13.3894,12.3976,12.4596,211000.0],["2000-01-31",12.3976,12.4596,10.8634,12.2116,312000.0],["2000-02-01",11.9327,12.7075,11.9327,12.5216,168200.0],["2000-02-02",12.1806,13.5134,12.1497,13.3894,129800.0],["2000-02-03",13.3894,13.3894,12.7695,12.7695,157100.0],["2000-02-04",12.9555,13.0795,12.6456,13.0175,247700.0],["2000-02-07",12.7695,13.1415,12.7075,12.9555,147700.0],["2000-02-08",13.0175,14.8771,12.5836,14.5052,349900.0],["2000-02-09",15.0011,15.1251,13.2654,13.5134,272000.0],["2000-02-10",13.7613,14.5672,13.3894,14.4432,226900.0],["2000-02-11",14.5052,16.2409,14.3812,15.621,303800.0],["2000-02-14",16.1169,16.3648,15.621,15.8689,110600.0],["2000-02-15",15.776,15.8999,14.1333,14.8771,245800.0],["2000-02-16",14.9081,15.311,14.8771,15.1251,152200.0],["2000-02-17",15.435,18.1005,15.373,17.9765,595100.0],["2000-02-18",18.5964,23.8034,18.5964,21.5718,762300.0],["2000-02-22",22.3777,23.6794,18.3485,20.704,421300.0],["2000-02-23",22.5636,38.4326,22.5636,36.325,4523500.0],["2000-02-24",35.1472,36.8209,32.3577,36.449,2311400.0],["2000-02-25",35.8291,47.6068,33.8455,45.4992,2159500.0],["2000-02-28",45.4682,45.4992,39.6723,44.7554,825100.0],["2000-02-29",45.0963,56.905,44.8793,56.0372,904800.0],["2000-03-01",55.4173,55.4173,46.8629,52.9998,647100.0],["2000-03-02",53.1547,53.5576,45.9331,49.9933,466700.0],["2000-03-03",51.4501,55.5413,48.4746,49.8849,762000.0],["2000-03-06",49.4044,53.5576,46.367,50.2103,514400.0],["2000-03-07",49.9004,50.5822,46.1191,46.553,353300.0],["2000-03-08",46.8629,47.6068,34.8373,41.408,749700.0],["2000-03-09",41.16,42.8957,35.5191,40.7261,553300.0],["2000-03-10",43.5776,48.5986,39.3004,39.6723,562700.0],["2000-03-13",36.6039,38.6805,35.7671,36.5419,252900.0],["2000-03-14",37.4408,38.4326,27.7706,29.3203,622300.0],["2000-03-15",31.7379,31.8618,28.2665,29.1034,376400.0],["2000-03-16",30.0642,31.242,25.4151,27.0268,351300.0],["2000-03-17",26.9028,31.9238,26.9028,30.3741,212400.0],["2000-03-20",31.242,31.4899,27.0268,27.1508,246000.0],["2000-03-21",26.7788,26.8408,20.3321,24.2373,538200.0],["2000-03-22",24.2993,31.4899,23.3075,31.242,403500.0],["2000-03-23",32.2958,37.7507,31.9858,36.6969,800100.0],["2000-03-24",37.3168,41.6559,35.6431,35.7671,772100.0],["2000-03-27",35.8291,38.4326,35.3332,37.2548,404100.0],["2000-03-28",37.3168,37.7507,32.1098,33.4735,412800.0],["2000-03-29",33.8455,33.8455,28.3285,29.4443,410500.0],["2000-03-30",27.7706,28.7624,26.7788,28.4525,1786400.0],["2000-03-31",28.7005,30.0022,28.2665,29.3203,498800.0],["2000-04-03",29.1344,30.0022,28.2665,28.2665,228600.0],["2000-04-04",28.3905,28.7624,20.3321,22.0677,640800.0],["2000-04-05",21.0759,22.9356,20.58,21.3859,1412600.0],["2000-04-06",23.0595,26.7788,22.1917,26.1589,876700.0],["2000-04-07",27.3367,27.7706,25.2911,27.4607,368900.0],["2000-04-10",27.1508,27.5227,23.3075,23.3075,182600.0],["2000-04-11",22.6876,22.8116,20.828,22.0057,523000.0],["2000-04-12",22.0677,22.0677,18.6584,19.0923,257500.0],["2000-04-13",18.9683,20.456,18.9683,19.1543,248400.0],["2000-04-14",19.0303,19.2783,16.8607,17.2947,434800.0],["2000-04-17",16.8607,17.8525,15.0011,17.5426,279600.0],["2000-04-18",17.6046,25.663,17.5891,24.6712,443600.0],["2000-04-19",24.5473,26.7168,24.5473,24.7952,319200.0],["2000-04-20",25.663,25.663,23.5554,23.8654,287500.0],["2000-04-24",22.0677,23.1835,21.0759,22.9976,207200.0],["2000-04-25",24.0514,25.4151,23.9274,25.2911,91200.0],["2000-04-26",25.4151,26.2829,24.9192,25.911,176500.0],["2000-04-27",24.2993,25.911,23.3075,25.787,218100.0],["2000-04-28",25.663,28.7624,25.663,28.3285,213300.0],["2000-05-01",28.3905,32.3577,28.3285,29.6923,370500.0],["2000-05-02",29.5063,29.5063,27.3367,27.3367,106600.0],["2000-05-03",26.9648,27.9566,26.2829,26.9028,145000.0],["2000-05-04",26.3449,29.7542,26.3449,28.9484,101800.0],["2000-05-05",28.3285,30.4981,28.3285,30.0022,96200.0],["2000-05-08",29.6303,29.8162,27.6467,27.6467,56900.0],["2000-05-09",28.0186,28.0186,25.2911,26.9028,60400.0],["2000-05-10",26.4069,26.4069,25.4151,25.787,46300.0],["2000-05-11",25.663,26.035,25.2291,25.4151,131200.0],["2000-05-12",25.4771,26.8408,25.0432,26.2829,153400.0],["2000-05-15",26.4069,26.7788,25.663,26.7788,47100.0],["2000-05-16",27.1507,27.5227,25.787,26.1589,79800.0],["2000-05-17",26.5309,26.5309,24.2373,24.9192,57500.0],["2000-05-18",24.2993,24.9192,23.7414,24.1753,42300.0],["2000-05-19",23.6794,23.9119,22.9356,23.4315,53200.0],["2000-05-22",23.4315,23.4315,20.828,21.9438,120900.0],["2000-05-23",21.6338,23.1215,20.828,20.89,105700.0],["2000-05-24",20.828,21.9438,19.8362,21.9438,165000.0],["2000-05-25",22.0367,22.9356,19.4023,19.8362,323800.0],["2000-05-26",19.8362,19.9601,18.8444,19.4642,128900.0],["2000-05-30",19.8982,20.828,19.8052,20.828,131200.0],["2000-05-31",20.518,20.89,19.8362,20.2081,68000.0],["2000-06-01",23.5554,25.973,21.3859,24.6712,385300.0],["2000-06-02",25.4151,25.725,24.1133,24.6557,300800.0],["2000-06-05",24.6712,24.6712,23.6794,23.9274,70400.0],["2000-06-06",23.5554,26.2209,23.5554,24.7952,205700.0],["2000-06-07",25.725,26.5309,24.6712,26.3449,104200.0],["2000-06-08",26.3449,26.9028,22.8116,22.8736,91400.0],["2000-06-09",23.5554,27.2747,23.1835,26.9028,125700.0],["2000-06-12",27.5227,27.5227,23.3075,23.6794,87900.0],["2000-06-13",23.8964,25.4771,23.1835,24.6092,207300.0],["2000-06-14",24.7952,24.7952,23.7414,23.8034,81200.0],["2000-06-15",23.8034,23.8034,23.1835,23.3695,100800.0],["2000-06-16",23.3695,25.3686,23.3695,25.3686,106900.0],["2000-06-19",25.725,25.725,24.1133,24.9192,68400.0],["2000-06-20",25.1671,25.4151,25.0587,25.3531,112700.0],["2000-06-21",25.601,27.7706,25.4151,27.6467,113600.0],["2000-06-22",27.7086,28.5145,24.2993,25.0432,132600.0],["2000-06-23",25.911,25.911,25.0432,25.4771,113500.0],["2000-06-26",25.4151,26.8408,25.4151,26.8408,77300.0],["2000-06-27",26.9028,27.5227,24.5473,24.5473,59400.0],["2000-06-28",25.1671,28.7624,23.8034,28.7624,134000.0],["2000-06-29",28.9484,30.0022,27.5847,29.6923,222000.0],["2000-06-30",29.8782,29.8782,26.1589,29.5683,580700.0],["2000-07-03",28.7624,29.3823,27.3367,28.8864,136800.0],["2000-07-05",28.8244,30.0642,27.3987,29.8162,135200.0],["2000-07-06",28.3285,29.1964,26.3449,28.7005,157500.0],["2000-07-07",28.9484,32.9156,28.0186,29.3823,346500.0],["2000-07-10",28.5765,29.7542,28.3905,29.5063,275400.0],["2000-07-11",29.5063,31.4899,29.3823,31.118,312800.0],["2000-07-12",31.7379,31.9858,29.3823,29.4443,284500.0],["2000-07-13",29.4443,29.8782,28.1426,29.1344,91900.0],["2000-07-14",29.2583,29.2583,27.2747,27.5227,122800.0],["2000-07-17",27.5847,31.118,27.3987,30.3121,245800.0],["2000-07-18",29.8162,30.1882,28.8864,28.9484,233500.0],["2000-07-19",29.4133,29.4133,27.2747,27.3987,137800.0],["2000-07-20",28.1736,29.0104,27.7706,28.2045,187200.0],["2000-07-21",29.0104,29.6303,27.7706,28.4525,314700.0],["2000-07-24",29.2583,29.2583,26.5309,28.5145,101700.0],["2000-07-25",27.8326,27.9566,25.0432,26.0195,123800.0],["2000-07-26",25.4771,28.3905,24.7952,27.8946,148700.0],["2000-07-27",28.0806,28.5145,24.9192,26.3449,125200.0],["2000-07-28",26.3449,26.3759,24.4233,24.4233,94600.0],["2000-07-31",24.6712,28.8864,24.4543,27.8326,114600.0],["2000-08-01",27.8326,29.5063,26.7788,28.3285,98200.0],["2000-08-02",27.5227,28.2665,26.4069,28.2045,48400.0],["2000-08-03",26.8408,28.7005,26.6548,28.7005,140900.0],["2000-08-04",28.7624,29.8782,28.7005,29.1344,154200.0],["2000-08-07",29.1964,30.3741,29.1344,29.9402,88000.0],["2000-08-08",29.9402,30.3741,28.9484,29.5683,71500.0],["2000-08-09",30.4361,31.3039,29.4443,29.4443,121100.0],["2000-08-10",30.0022,30.0022,27.7706,27.7706,65400.0],["2000-08-11",27.3987,29.7542,26.035,29.1964,102900.0],["2000-08-14",28.8864,29.8782,28.8864,29.8162,69000.0],["2000-08-15",29.5063,34.7133,28.8864,33.2256,1766600.0],["2000-08-16",34.5273,34.5893,31.7379,32.8537,457800.0],["2000-08-17",32.7607,33.4735,31.9858,33.2256,170200.0],["2000-08-18",33.4115,33.4735,31.9858,32.8537,95900.0],["2000-08-21",33.0396,33.4735,30.7461,32.1098,156800.0],["2000-08-22",32.2958,32.3577,30.87,31.6759,135100.0],["2000-08-23",31.118,31.7379,29.7542,30.87,122900.0],["2000-08-24",30.5601,33.1016,29.7543,32.7297,199700.0],["2000-08-25",32.8537,33.4735,32.2338,32.7297,92400.0],["2000-08-28",32.2958,32.7917,31.242,31.5519,58200.0],["2000-08-29",31.6449,32.7297,30.994,32.6677,72600.0],["2000-08-30",32.9776,33.6595,32.7297,33.4735,104500.0],["2000-08-31",33.5975,35.953,33.5975,35.1472,206200.0],["2000-09-01",35.3332,35.4571,33.2256,33.8455,136400.0],["2000-09-05",34.3414,35.4571,32.3577,32.4817,154800.0],["2000-09-06",32.4507,32.7917,31.9858,32.3577,74200.0],["2000-09-07",31.9238,32.8537,31.6759,32.6677,89700.0],["2000-09-08",32.7917,33.1016,32.0478,32.1098,41500.0],["2000-09-11",32.1718,32.2338,29.6303,30.87,103800.0],["2000-09-12",31.242,32.0478,31.056,31.8618,66400.0],["2000-09-13",31.7379,32.1718,30.3121,31.6759,82200.0],["2000-09-14",31.7379,31.7379,29.7543,30.6841,184600.0],["2000-09-15",30.4361,35.953,30.2502,35.7051,261900.0],["2000-09-18",35.2092,35.2092,30.7461,31.7999,207600.0],["2000-09-19",32.6057,32.6057,31.118,32.4817,68400.0],["2000-09-20",32.4197,33.396,31.7999,33.1016,264800.0],["2000-09-21",32.8536,33.2256,31.3659,31.4899,81000.0],["2000-09-22",31.118,32.8537,30.7461,32.8537,136800.0],["2000-09-25",33.5355,33.7215,32.2338,32.8537,72700.0],["2000-09-26",32.8536,33.2256,30.6221,30.6221,82800.0],["2000-09-27",31.5829,31.7379,30.1882,30.7461,108600.0],["2000-09-28",30.6841,32.6057,30.6221,31.7379,189200.0],["2000-09-29",31.6759,33.1636,31.4899,32.3577,225000.0],["2000-10-02",32.1098,32.9156,29.2583,29.3203,685500.0],["2000-10-03",29.6303,30.994,28.7624,29.5063,130200.0],["2000-10-04",29.4908,29.6303,27.5847,29.3203,106300.0],["2000-10-05",29.3823,31.242,27.7706,28.2045,160500.0],["2000-10-06",28.251,29.3823,27.8326,29.3823,112300.0],["2000-10-09",28.7624,30.1262,28.2665,28.8244,105800.0],["2000-10-10",28.6075,28.9484,28.2665,28.6385,96000.0],["2000-10-11",28.2665,28.3285,26.7788,26.9028,101400.0],["2000-10-12",26.7788,27.5227,25.787,25.849,122700.0],["2000-10-13",25.4771,25.725,24.9192,25.725,93600.0],["2000-10-16",25.7095,27.8326,25.663,27.6467,82300.0],["2000-10-17",27.5692,28.0186,25.663,25.663,138500.0],["2000-10-18",25.2911,26.2829,24.7952,26.1589,209900.0],["2000-10-19",26.5309,27.5847,25.1671,27.4607,165800.0],["2000-10-20",26.7788,27.1508,25.0432,25.5391,201300.0],["2000-10-23",25.4151,26.4069,24.9192,26.1589,163900.0],["2000-10-24",25.4151,27.4607,24.9812,25.4771,114800.0],["2000-10-25",25.911,28.0186,25.0432,25.4151,104700.0],["2000-10-26",24.8572,26.035,24.8572,25.973,163500.0],["2000-10-27",25.973,26.2829,23.8034,23.9274,334200.0],["2000-10-30",23.8189,23.9894,21.0759,21.1999,576800.0],["2000-10-31",23.0285,27.7706,22.2537,26.5309,374700.0],["2000-11-01",25.911,27.5227,25.1671,25.787,136000.0],["2000-11-02",25.787,27.4607,25.1671,26.3449,434600.0],["2000-11-03",26.5309,26.5309,25.6011,25.849,302100.0],["2000-11-06",25.787,26.035,25.0432,25.4771,41900.0],["2000-11-07",25.787,25.911,24.9192,25.2291,285000.0],["2000-11-08",25.2291,26.7168,25.2291,25.4151,105000.0],["2000-11-09",25.4151,26.3449,24.7952,25.2291,113200.0],["2000-11-10",24.7952,26.2829,24.7332,25.4151,125700.0],["2000-11-13",24.2218,25.1051,23.4315,23.4315,198400.0],["2000-11-14",24.0513,24.7952,24.0513,24.4853,66900.0],["2000-11-15",24.0514,26.3449,24.0514,25.787,77200.0],["2000-11-16",25.911,26.3449,24.2993,24.4853,85200.0],["2000-11-17",24.7952,25.4151,24.2993,24.7332,92900.0],["2000-11-20",24.6712,24.6712,20.3321,20.58,517300.0],["2000-11-21",20.828,21.5718,20.642,20.704,201100.0],["2000-11-22",20.1926,21.1999,19.4642,20.1461,323000.0],["2000-11-24",20.0841,22.8736,19.8362,22.8736,49700.0],["2000-11-27",23.447,26.097,22.8116,25.911,268800.0],["2000-11-28",28.1426,30.2502,25.911,26.9648,961600.0],["2000-11-29",27.0888,28.0186,24.2373,24.4853,743300.0],["2000-11-30",22.7186,24.8572,22.6876,24.1753,236200.0],["2000-12-01",24.5473,27.7706,24.0514,27.5847,580000.0],["2000-12-04",27.7706,27.8946,26.7168,27.3367,248400.0],["2000-12-05",27.3677,28.7624,27.2747,28.7624,404300.0],["2000-12-06",28.6385,29.2583,28.5145,29.2583,206500.0],["2000-12-07",28.7624,29.2583,28.6385,29.2583,189300.0],["2000-12-08",28.8864,32.6057,28.8864,32.6057,410100.0],["2000-12-11",32.7297,35.8291,32.3577,35.7671,515500.0],["2000-12-12",35.2092,35.8291,33.9694,34.7133,264300.0],["2000-12-13",34.4033,35.5811,33.7215,35.3332,297200.0],["2000-12-14",35.3332,35.4571,34.2174,34.7753,221000.0],["2000-12-15",34.5893,34.6358,34.2174,34.5273,200000.0],["2000-12-18",34.5118,39.6723,34.4653,39.6723,374400.0],["2000-12-19",39.2539,41.346,38.6185,39.5484,648500.0],["2000-12-20",39.1764,39.2384,35.7051,36.015,430900.0],["2000-12-21",35.8291,39.2384,35.7051,38.7425,251600.0],["2000-12-22",39.0215,39.6723,37.6267,38.6185,175800.0],["2000-12-26",38.3086,39.7963,37.5647,37.9367,183900.0],["2000-12-27",37.8127,38.6805,36.8829,37.1928,317600.0],["2000-12-28",36.8209,37.1928,36.387,36.9449,222600.0],["2000-12-29",37.1928,40.6641,34.5893,34.9767,615500.0],["2001-01-02",36.139,37.1928,34.8373,35.2712,263800.0],["2001-01-03",34.9612,35.6276,31.7379,33.7835,442600.0],["2001-01-04",33.9694,34.1554,31.7379,32.1718,363800.0],["2001-01-05",31.9238,31.9238,30.1262,30.87,281700.0],["2001-01-08",30.808,30.808,29.7543,30.0022,178800.0],["2001-01-09",30.0022,31.118,30.0022,30.7461,160400.0],["2001-01-10",30.7461,34.0934,30.4361,31.9858,205700.0],["2001-01-11",32.2338,33.4115,32.2338,33.3496,125800.0],["2001-01-12",33.1636,36.5109,33.1636,34.4653,272500.0],["2001-01-16",34.7753,38.8045,34.7133,38.6805,305100.0],["2001-01-17",38.6805,39.9203,36.201,36.449,340900.0],["2001-01-18",36.4335,37.0068,33.9694,34.7753,132700.0],["2001-01-19",35.1472,35.7671,33.1016,33.5975,167900.0],["2001-01-22",33.9694,34.8373,33.551,34.2794,112800.0],["2001-01-23",34.2174,36.5729,34.0934,36.449,135600.0],["2001-01-24",36.077,38.4326,35.8291,36.8209,316700.0],["2001-01-25",36.6969,37.6887,35.8291,36.387,101700.0],["2001-01-26",35.6431,35.6431,31.242,32.8537,461700.0],["2001-01-29",32.6057,33.1016,30.7461,31.4899,269300.0],["2001-01-30",31.5054,31.9858,29.6303,30.4981,315500.0],["2001-01-31",30.4981,34.5893,30.0642,32.4817,193500.0],["2001-02-01",32.7297,32.7297,31.6139,32.6057,87200.0],["2001-02-02",32.1873,32.8537,31.8618,32.0478,104500.0],["2001-02-05",31.9238,31.9858,31.4899,31.9238,85800.0],["2001-02-06",31.9858,34.5273,31.8618,34.5273,130100.0],["2001-02-07",34.0314,34.0314,32.6677,33.5355,79100.0],["2001-02-08",33.2876,34.3414,33.0396,33.1016,67000.0],["2001-02-09",33.0396,33.0396,31.6759,31.8618,143400.0],["2001-02-12",31.7999,35.6431,31.7999,34.6513,125600.0],["2001-02-13",34.5893,36.6349,33.0396,33.2256,117700.0],["2001-02-14",33.2876,34.7133,32.1098,34.4034,86500.0],["2001-02-15",34.3414,34.7753,32.7917,33.7215,53300.0],["2001-02-16",33.3496,33.7215,32.1098,33.5355,66500.0],["2001-02-20",33.5975,33.5975,31.18,31.6759,41700.0],["2001-02-21",30.6841,32.2338,30.6841,31.9238,85400.0],["2001-02-22",31.7224,31.7379,30.4361,30.6841,104300.0],["2001-02-23",30.3896,32.0478,29.7542,31.7379,116600.0],["2001-02-26",31.6759,32.6677,31.242,32.6677,82600.0],["2001-02-27",32.7142,33.1016,31.9238,32.2958,66000.0],["2001-02-28",32.7297,32.9776,30.932,31.118,62400.0],["2001-03-01",30.7461,31.8618,28.2665,29.2583,183900.0],["2001-03-02",29.2583,30.0642,29.1344,29.7542,222900.0],["2001-03-05",29.5063,29.7542,28.8244,28.9484,129900.0],["2001-03-06",29.0724,29.1344,27.4607,27.6931,145600.0],["2001-03-07",27.3212,28.3905,27.2747,27.3987,99300.0],["2001-03-08",28.0186,28.0186,26.2829,26.2829,186100.0],["2001-03-09",26.7788,26.7788,25.5391,25.8025,217000.0],["2001-03-12",25.5391,25.5856,22.0677,22.3157,347600.0],["2001-03-13",21.8818,23.4935,20.9519,23.4935,296200.0],["2001-03-14",23.0595,23.3695,22.3777,23.1835,80500.0],["2001-03-15",23.4315,24.2993,23.416,23.8034,142000.0],["2001-03-16",23.7259,23.7414,22.5636,22.7496,339800.0],["2001-03-19",22.6256,25.973,22.6256,24.9192,440400.0],["2001-03-20",25.1671,25.2911,23.9274,24.0514,1513600.0],["2001-03-21",24.1753,24.4853,22.3157,22.6876,651300.0],["2001-03-22",22.3777,25.1051,21.0759,23.3075,1603200.0],["2001-03-23",23.5554,24.6712,23.5554,23.6794,191100.0],["2001-03-26",24.1133,25.4151,24.1133,24.4233,155200.0],["2001-03-27",24.2993,24.4233,23.7414,24.1753,108900.0],["2001-03-28",23.8034,24.4233,23.6794,24.2993,65100.0],["2001-03-29",24.1133,24.4233,22.8116,23.7414,342000.0],["2001-03-30",24.0514,24.0514,22.0057,22.0057,372800.0],["2001-04-02",22.3157,22.6876,22.0057,22.1917,177800.0],["2001-04-03",22.0832,22.5636,20.704,20.9519,299800.0],["2001-04-04",20.89,21.5718,20.704,21.2619,409000.0],["2001-04-05",21.5098,22.6876,21.4479,22.6876,192900.0],["2001-04-06",22.3157,22.6256,21.3239,22.1297,112100.0],["2001-04-09",22.3058,23.0992,21.8099,22.8215,100700.0],["2001-04-10",23.0595,25.2911,23.0595,24.944,160400.0],["2001-04-11",25.2911,25.2911,23.3868,23.7141,99900.0],["2001-04-12",24.0514,25.4796,23.7538,25.4796,60000.0],["2001-04-16",25.4796,25.4796,24.3092,24.3489,55800.0],["2001-04-17",24.2398,24.7456,24.21,24.3489,95300.0],["2001-04-18",24.3985,27.8301,24.3886,27.8103,189000.0],["2001-04-19",27.2747,29.5559,26.9573,29.5559,150400.0],["2001-04-20",29.0104,29.1195,27.8401,27.969,232000.0],["2001-04-23",28.1574,28.1574,25.787,25.787,78400.0],["2001-04-24",26.3226,26.7887,25.4002,25.5688,52800.0],["2001-04-25",26.1044,27.8103,25.6779,26.5805,57000.0],["2001-04-26",26.7689,28.3657,26.5408,27.6417,67000.0],["2001-04-27",27.1557,28.8021,27.0466,28.8021,143700.0],["2001-04-30",28.8021,31.0436,28.4252,30.756,200000.0],["2001-05-01",30.4188,31.0932,29.7047,30.8254,155100.0],["2001-05-02",30.8452,30.8452,29.9625,30.3493,140400.0],["2001-05-03",30.627,30.7461,29.06,29.5559,163800.0],["2001-05-04",29.2583,29.5261,28.2765,28.4054,234200.0],["2001-05-07",28.6038,28.6038,27.1755,27.5624,239400.0],["2001-05-08",27.5623,27.5723,26.63,27.3243,208700.0],["2001-05-09",27.0268,27.364,26.7887,26.8681,170700.0],["2001-05-10",27.364,27.364,26.8284,27.0169,74000.0],["2001-05-11",27.0069,27.0069,25.787,26.2234,86100.0],["2001-05-14",26.3623,26.3623,25.9854,26.2333,129100.0],["2001-05-15",26.2333,26.7292,25.9854,26.4912,80200.0],["2001-05-16",26.2631,28.6434,26.0746,27.6814,104300.0],["2001-05-17",28.1277,30.7361,27.8698,29.7542,144700.0],["2001-05-18",29.7542,30.2502,29.4071,29.7741,119400.0],["2001-05-21",30.627,31.6188,30.627,31.2618,68200.0],["2001-05-22",31.2816,31.6188,30.4485,31.1031,100300.0],["2001-05-23",30.9047,31.0932,30.8155,30.9444,126800.0],["2001-05-24",30.8651,30.9742,30.3493,30.9345,319100.0],["2001-05-25",30.8552,31.1329,30.7659,30.9047,97400.0],["2001-05-29",30.8948,31.2916,30.7461,30.7758,66200.0],["2001-05-30",30.7956,31.1428,30.6469,30.7758,148000.0],["2001-05-31",30.7064,31.6883,30.6965,31.6486,145700.0],["2001-06-01",31.2816,33.6421,31.2816,33.3644,252300.0],["2001-06-04",33.662,34.5844,32.4916,34.5645,184900.0],["2001-06-05",34.4257,36.4985,34.4157,36.4985,421100.0],["2001-06-06",35.9828,36.687,35.7745,36.3101,465500.0],["2001-06-07",36.4787,36.6473,35.9431,36.2407,238400.0],["2001-06-08",36.2903,36.2903,35.5861,35.5861,81100.0],["2001-06-11",35.5067,37.6887,35.5067,36.7465,313500.0],["2001-06-12",36.082,36.0919,34.7034,34.8224,232700.0],["2001-06-13",34.9612,35.477,33.8703,33.8703,221300.0],["2001-06-14",33.533,33.8603,32.9975,33.5231,102900.0],["2001-06-15",33.5231,34.7133,33.4735,34.7034,304200.0],["2001-06-18",34.6439,34.9117,33.1066,33.176,136200.0],["2001-06-19",33.414,33.7116,33.1462,33.662,308100.0],["2001-06-20",33.662,34.4653,33.2752,33.9496,258100.0],["2001-06-21",34.1579,36.6969,34.1579,35.4869,167500.0],["2001-06-22",35.3381,35.4472,33.7512,33.8703,266900.0],["2001-06-25",33.8802,33.8802,32.7793,33.4636,79100.0],["2001-06-26",33.4636,34.1182,33.2157,33.8008,124300.0],["2001-06-27",33.9198,34.4058,33.6818,33.7612,60500.0],["2001-06-28",33.7314,34.2273,33.6124,33.8207,528000.0],["2001-06-29",33.7711,34.5645,33.6521,34.3662,247500.0],["2001-07-02",33.8802,35.0108,33.4735,33.5529,113500.0],["2001-07-03",33.5628,33.9198,32.6305,33.8107,66100.0],["2001-07-05",33.7116,33.7215,31.837,31.8569,83900.0],["2001-07-06",31.8767,31.8767,29.5063,30.2997,185600.0],["2001-07-09",30.27,31.4899,30.0022,30.9246,129100.0],["2001-07-10",30.875,31.4998,29.1592,29.2583,188000.0],["2001-07-11",29.0203,29.5162,28.3657,28.7525,86000.0],["2001-07-12",28.2665,28.2665,26.5309,26.9772,295800.0],["2001-07-13",26.8879,28.0682,26.5309,27.3739,290300.0],["2001-07-16",27.7706,27.7706,25.2316,25.7374,179400.0],["2001-07-17",25.6878,27.483,25.4994,26.7788,181400.0],["2001-07-18",26.7689,27.8698,26.4416,27.7409,69400.0],["2001-07-19",27.9293,29.06,27.9293,28.6434,182600.0],["2001-07-20",28.941,29.8534,28.574,29.1889,47700.0],["2001-07-23",29.5063,29.5063,28.207,28.3657,104900.0],["2001-07-24",28.3955,28.6633,25.8168,26.8086,116400.0],["2001-07-25",26.8383,27.3739,25.4895,27.3739,100800.0],["2001-07-26",27.3045,27.4037,26.7491,27.2747,102900.0],["2001-07-27",27.3838,27.4731,26.4813,26.5309,95300.0],["2001-07-30",26.7788,26.8284,26.035,26.511,85800.0],["2001-07-31",26.0746,26.9078,26.0647,26.6499,168000.0],["2001-08-01",29.06,29.2385,27.7706,29.0302,535200.0],["2001-08-02",29.2088,29.2583,27.0764,27.3442,274700.0],["2001-08-03",27.5623,27.5623,26.035,26.9276,167700.0],["2001-08-06",26.7987,26.9276,26.7292,26.7292,90200.0],["2001-08-07",26.7788,27.969,26.7292,27.969,111900.0],["2001-08-08",28.0186,28.0186,25.301,25.6085,92400.0],["2001-08-09",25.6085,27.1557,25.6085,27.116,184400.0],["2001-08-10",26.2928,27.4632,26.2829,26.5408,63600.0],["2001-08-13",26.997,28.326,26.5408,28.0483,200500.0],["2001-08-14",28.0186,28.8418,27.7706,28.4947,101500.0],["2001-08-15",28.6137,28.8517,26.7788,27.2251,130100.0],["2001-08-16",27.0367,28.6533,27.0367,28.3657,117800.0],["2001-08-17",27.3937,27.8897,27.2846,27.7111,79300.0],["2001-08-20",27.731,27.731,27.245,27.6219,47700.0],["2001-08-21",27.6219,27.969,27.4632,27.5227,172200.0],["2001-08-22",27.4433,28.3657,27.4433,28.2566,68400.0],["2001-08-23",27.8202,30.0518,27.6119,29.8832,141900.0],["2001-08-24",29.5559,30.5378,29.2187,30.2502,70600.0],["2001-08-27",30.5477,31.1825,30.3097,30.9345,185100.0],["2001-08-28",30.9345,30.9841,30.3493,30.3493,72500.0],["2001-08-29",30.4188,30.7361,30.0121,30.7361,45700.0],["2001-08-30",30.2997,31.4899,29.4964,29.903,98000.0],["2001-08-31",29.5559,29.9526,29.417,29.8733,71900.0],["2001-09-04",29.4765,30.6072,29.0798,29.6551,82200.0],["2001-09-05",29.8435,30.5874,29.6352,30.5378,125500.0],["2001-09-06",30.1906,30.3196,28.6335,29.1592,118800.0],["2001-09-07",28.812,28.812,27.6516,28.0087,137300.0],["2001-09-10",27.7706,27.9987,26.4912,26.9474,225400.0],["2001-09-17",25.5986,26.1937,22.8116,22.8116,209300.0],["2001-09-18",23.7637,23.7836,22.643,22.643,418700.0],["2001-09-19",22.5636,23.1488,21.3735,21.5718,269900.0],["2001-09-20",21.3735,22.1272,20.58,20.58,89700.0],["2001-09-21",20.5602,21.2644,20.0742,20.4312,146100.0],["2001-09-24",20.9272,22.1868,20.9272,21.6908,279500.0],["2001-09-25",21.8099,22.3256,20.8181,21.0363,244700.0],["2001-09-26",20.9767,21.5718,20.9272,21.1156,265700.0],["2001-09-27",20.9767,22.4149,20.8776,22.3355,342300.0],["2001-09-28",22.4645,23.4067,22.0578,22.0578,233000.0],["2001-10-01",22.0181,23.0595,21.1553,22.5339,76800.0],["2001-10-02",22.2661,23.8034,22.2661,23.8034,77900.0],["2001-10-03",23.8133,26.2333,23.3075,25.9358,127800.0],["2001-10-04",26.1341,26.2333,25.2217,25.2217,112000.0],["2001-10-05",25.1622,25.6482,23.853,24.6365,122200.0],["2001-10-08",24.5175,24.6365,23.5654,23.8232,190500.0],["2001-10-09",23.5158,24.5373,23.5158,24.1704,63200.0],["2001-10-10",24.1902,26.878,24.0811,26.878,141400.0],["2001-10-11",26.8086,28.1078,26.7689,26.7887,201600.0],["2001-10-12",23.2678,23.4563,21.909,23.0496,5386700.0],["2001-10-15",23.0,23.01,21.8297,22.9108,1317000.0],["2001-10-16",22.9108,23.2381,22.276,22.8116,583000.0],["2001-10-17",22.762,23.0595,22.0181,22.4248,817300.0],["2001-10-18",22.3454,22.7223,22.1868,22.3851,140900.0],["2001-10-19",22.4645,22.6727,21.8694,22.157,479500.0],["2001-10-22",21.8991,22.762,21.8991,22.3752,292800.0],["2001-10-23",22.524,22.7025,21.2148,21.4726,602000.0],["2001-10-24",21.3338,21.7107,21.1057,21.2346,464700.0],["2001-10-25",21.2842,21.3239,20.1734,21.1751,487200.0],["2001-10-26",21.1751,22.5537,21.1751,22.276,954000.0],["2001-10-29",22.3653,22.3653,21.5222,21.7107,267900.0],["2001-10-30",21.7305,21.7305,20.342,20.9272,533800.0],["2001-10-31",20.9867,22.0181,20.9767,21.919,899200.0],["2001-11-01",22.0777,22.157,21.7008,21.909,173400.0],["2001-11-02",22.1173,22.9504,22.1173,22.5339,309100.0],["2001-11-05",22.6727,23.4067,22.6132,23.2579,276100.0],["2001-11-06",23.4067,23.4067,22.4049,22.8612,267000.0],["2001-11-07",22.6231,23.1091,22.3851,23.0298,117700.0],["2001-11-08",22.9504,23.4067,22.8116,23.0794,270300.0],["2001-11-09",23.248,23.248,22.2165,22.3157,250100.0],["2001-11-12",22.4446,23.3075,21.1751,23.01,158600.0],["2001-11-13",23.3373,24.5473,23.0199,24.4481,286700.0],["2001-11-14",24.4382,25.4002,24.1109,24.7555,559800.0],["2001-11-15",24.577,25.0828,24.4481,24.7456,233600.0],["2001-11-16",24.7952,25.7969,24.6663,25.3705,538500.0],["2001-11-19",25.6581,27.7706,25.6581,27.6615,690000.0],["2001-11-20",27.6318,27.969,26.8185,27.1359,367000.0],["2001-11-21",27.4235,27.4235,26.1937,26.7788,219400.0],["2001-11-23",26.9772,27.3937,26.5507,27.2747,114300.0],["2001-11-26",27.2747,28.0979,26.9871,27.7706,308400.0],["2001-11-27",27.9194,28.3558,27.1359,28.2665,499200.0],["2001-11-28",28.336,28.336,26.2432,27.3739,550100.0],["2001-11-29",27.6219,27.6219,26.3028,26.9573,253000.0],["2001-11-30",27.0268,27.4929,26.7788,27.4433,269600.0],["2001-12-03",27.1359,27.4235,26.64,26.7292,133600.0],["2001-12-04",26.759,26.8879,26.025,26.4218,318900.0],["2001-12-05",26.511,27.1954,26.3325,26.878,275800.0],["2001-12-06",26.9375,28.6236,26.9276,28.2467,237500.0],["2001-12-07",28.455,29.1195,28.0285,29.0699,255200.0],["2001-12-10",28.5641,29.1096,27.9194,28.0682,159700.0],["2001-12-11",28.0682,28.3062,26.035,26.5805,664200.0],["2001-12-12",26.3523,27.126,25.787,25.787,403300.0],["2001-12-13",25.9457,27.0268,25.787,26.4714,276600.0],["2001-12-14",26.4614,26.64,25.8664,26.392,122300.0],["2001-12-17",26.4416,27.6715,26.035,27.5227,201700.0],["2001-12-18",27.3442,28.2169,27.3442,28.0682,73400.0],["2001-12-19",27.7706,29.06,27.5227,28.6236,264400.0],["2001-12-20",28.2864,28.8715,28.0781,28.7128,179700.0],["2001-12-21",29.1592,29.6848,28.5442,29.5559,326800.0],["2001-12-24",29.5559,29.5559,28.336,28.8616,105900.0],["2001-12-26",28.5641,29.3575,28.5641,28.6732,86800.0],["2001-12-27",28.5244,28.7724,28.4153,28.5839,370300.0],["2001-12-28",28.5145,29.3972,28.4153,28.7525,241500.0],["2001-12-31",28.6633,29.3377,27.8004,27.9293,269200.0],["2002-01-02",27.8103,28.0483,27.2152,27.6913,450900.0],["2002-01-03",27.4334,27.9987,27.0268,27.0268,169900.0],["2002-01-04",27.0268,27.5624,26.4515,27.1458,419500.0],["2002-01-07",27.1458,28.2566,26.5507,26.5507,366300.0],["2002-01-08",26.5507,27.2946,26.2333,27.1359,203600.0],["2002-01-09",27.126,27.4929,26.6995,26.6995,351600.0],["2002-01-10",26.5309,28.0682,26.2829,28.0583,551200.0],["2002-01-11",28.1277,29.9526,27.8103,29.0699,428600.0],["2002-01-14",29.3972,29.3972,28.3955,28.3955,475600.0],["2002-01-15",28.3856,28.812,27.8897,28.6533,309500.0],["2002-01-16",28.6831,29.1096,27.8401,28.4252,525500.0],["2002-01-17",28.3756,28.6533,26.64,28.2169,386800.0],["2002-01-18",27.7409,28.3161,26.5309,27.2053,857600.0],["2002-01-22",27.4632,27.4632,26.273,27.3739,323100.0],["2002-01-23",27.4136,28.6533,27.2648,28.4748,257400.0],["2002-01-24",28.7327,28.7327,27.3838,27.5723,249400.0],["2002-01-25",27.5921,28.1674,27.0268,27.8202,1004800.0],["2002-01-28",27.7409,27.8996,27.0268,27.1855,282700.0],["2002-01-29",27.4235,27.4235,25.7473,26.4714,604000.0],["2002-01-30",26.4813,26.5309,25.787,25.9358,376700.0],["2002-01-31",25.787,26.2829,24.2497,24.5968,1110600.0],["2002-02-01",24.7952,25.9755,24.2497,25.6482,628500.0],["2002-02-04",25.4399,25.5887,23.2182,23.3075,918700.0],["2002-02-05",23.2083,24.0018,22.9108,23.3868,865000.0],["2002-02-06",23.4463,23.5059,19.5783,20.8081,4809700.0],["2002-02-07",21.671,21.79,20.3618,21.6313,1291600.0],["2002-02-08",21.8198,23.5951,21.6512,23.3174,545000.0],["2002-02-11",23.5554,24.8646,23.4067,24.4977,1092100.0],["2002-02-12",24.3985,26.035,23.5654,25.5986,1184100.0],["2002-02-13",25.6878,25.9358,24.5473,24.5572,1169900.0],["2002-02-14",24.7456,24.8448,23.9522,24.2001,1139700.0],["2002-02-15",23.9522,24.4977,23.2877,24.3092,576400.0],["2002-02-19",24.3092,24.3191,22.6132,22.9009,476400.0],["2002-02-20",23.01,24.3687,22.9108,24.3687,438700.0],["2002-02-21",24.3687,24.4977,23.1587,23.1984,461200.0],["2002-02-22",23.3868,23.4067,21.9785,23.0298,349000.0],["2002-02-25",23.0298,23.3075,21.6313,22.3554,328000.0],["2002-02-26",22.514,23.1587,22.2859,23.0397,492700.0],["2002-02-27",23.4067,23.7836,22.7818,22.9703,350100.0],["2002-02-28",22.8116,23.129,22.1967,22.524,215200.0],["2002-03-01",22.4645,23.2083,21.2247,23.0199,199700.0],["2002-03-04",23.129,25.0927,23.1091,24.8349,999000.0],["2002-03-05",24.696,25.6878,24.6663,25.1919,656000.0],["2002-03-06",24.9539,26.5011,24.9539,26.4119,502300.0],["2002-03-07",26.4119,26.7788,25.43,25.5391,504200.0],["2002-03-08",25.9556,26.3523,25.5192,25.906,215100.0],["2002-03-11",25.6382,26.7788,25.6382,26.7292,175100.0],["2002-03-12",26.3325,26.6796,25.8465,26.0746,241600.0],["2002-03-13",26.2135,26.4813,25.4498,25.4895,399200.0],["2002-03-14",25.9755,26.0449,25.1027,25.2911,409100.0],["2002-03-15",25.0432,25.2911,24.815,25.0233,379900.0],["2002-03-18",25.0233,25.3407,24.7952,25.2018,795300.0],["2002-03-19",25.2911,25.3407,24.5572,24.6861,379500.0],["2002-03-20",24.8051,24.8051,23.8232,23.8629,359000.0],["2002-03-21",23.8034,24.8448,23.6546,24.7456,639100.0],["2002-03-22",24.944,25.4895,24.4778,24.4778,322200.0],["2002-03-25",24.4778,24.9936,24.0712,24.1208,490300.0],["2002-03-26",24.3092,25.2911,24.21,24.5968,399600.0],["2002-03-27",24.5968,24.8448,24.3886,24.8349,284000.0],["2002-03-28",24.3588,25.2911,24.339,24.7853,361200.0],["2002-04-01",24.3786,25.1919,24.2497,25.1721,176300.0],["2002-04-02",24.8051,25.0432,23.248,23.248,382700.0],["2002-04-03",23.5455,23.8927,21.909,22.276,517000.0],["2002-04-04",21.5718,23.0496,21.185,22.2165,794800.0],["2002-04-05",22.1272,22.514,20.699,20.9272,384300.0],["2002-04-08",20.7288,21.0759,20.0147,20.8776,486500.0],["2002-04-09",20.9172,22.4149,20.828,21.919,827500.0],["2002-04-10",21.9686,23.2083,21.8694,23.0695,513500.0],["2002-04-11",22.881,23.2381,22.0677,22.2165,448800.0],["2002-04-12",22.3058,23.2381,21.8198,23.0496,350400.0],["2002-04-15",23.0496,23.605,22.5934,23.4364,406500.0],["2002-04-16",23.5059,24.22,23.4563,23.7935,467100.0],["2002-04-17",24.2001,24.2001,22.9207,23.0893,283800.0],["2002-04-18",23.5059,23.7439,22.6727,23.7439,145900.0],["2002-04-19",23.2083,23.8728,22.762,22.7719,730300.0],["2002-04-22",22.7124,23.0992,21.6016,22.7124,386300.0],["2002-04-23",22.4347,22.6628,21.4627,21.5817,379600.0],["2002-04-24",21.4528,22.2165,21.3933,21.8297,209900.0],["2002-04-25",21.7206,21.7702,19.8461,20.342,585100.0],["2002-04-26",20.1932,20.8181,19.7072,19.8064,499700.0],["2002-04-29",19.4494,19.5089,17.3566,19.0923,576200.0],["2002-04-30",18.6262,20.7486,18.1303,20.4808,998100.0],["2002-05-01",21.1255,21.1354,19.0427,19.7767,774100.0],["2002-05-02",19.8262,19.8362,18.8444,18.9039,357800.0],["2002-05-03",18.6063,18.9039,18.1005,18.646,597000.0],["2002-05-06",18.884,18.884,17.1682,17.198,346200.0],["2002-05-07",17.1781,17.6939,16.4442,17.317,439600.0],["2002-05-08",17.4558,19.3403,17.1285,19.3403,420800.0],["2002-05-09",19.3303,19.618,18.4476,18.4675,445900.0],["2002-05-10",18.7353,18.7353,17.2674,17.3566,339800.0],["2002-05-13",16.9698,18.5567,16.9103,17.9815,478800.0],["2002-05-14",18.1501,19.3899,18.1402,18.5964,384500.0],["2002-05-15",18.7948,18.7948,17.9815,18.4972,224600.0],["2002-05-16",18.6262,18.6658,17.4161,17.4161,207100.0],["2002-05-17",17.8625,18.8939,17.7038,18.3385,490200.0],["2002-05-20",18.4377,18.4972,17.5947,17.6244,203900.0],["2002-05-21",17.8129,18.2989,16.464,16.4938,378200.0],["2002-05-22",16.6525,17.3368,15.8689,16.8905,690300.0],["2002-05-23",17.0591,19.489,16.4442,18.8344,480300.0],["2002-05-24",19.1121,19.1121,17.0095,17.0194,521500.0],["2002-05-28",17.4955,18.4972,16.9897,17.803,376900.0],["2002-05-29",18.1005,18.1005,17.0492,17.0492,285500.0],["2002-05-30",16.8111,17.5054,16.6624,17.1583,176500.0],["2002-05-31",17.1682,17.4558,16.3847,16.3847,228100.0],["2002-06-03",16.6624,16.8806,15.373,15.4325,865400.0],["2002-06-04",15.4127,15.859,14.6292,15.2639,485500.0],["2002-06-05",15.4722,15.6706,15.0259,15.2044,309500.0],["2002-06-06",15.373,15.373,13.9349,13.9448,399200.0],["2002-06-07",13.1811,14.5796,12.1596,14.3118,739400.0],["2002-06-10",14.4011,14.8375,14.3217,14.5796,647200.0],["2002-06-11",14.7085,14.8771,14.1233,14.2424,1050400.0],["2002-06-12",14.3316,14.3316,13.0919,13.687,288400.0],["2002-06-13",13.925,14.3713,13.201,14.1333,413600.0],["2002-06-14",14.1333,14.9565,13.1911,14.8375,590200.0],["2002-06-17",14.8275,16.3152,14.7284,16.2657,432600.0],["2002-06-18",16.3351,16.3648,15.5813,15.7698,356500.0],["2002-06-19",15.5119,16.1665,15.0854,15.2937,258000.0],["2002-06-20",14.9366,15.1747,14.4308,14.4506,378300.0],["2002-06-21",15.2639,15.2639,13.5084,13.5481,480900.0],["2002-06-24",13.0919,14.9763,13.0819,13.9746,583000.0],["2002-06-25",14.1829,14.4011,13.0423,13.1613,297700.0],["2002-06-26",12.596,14.4705,12.11,14.1829,607000.0],["2002-06-27",14.3812,14.8771,14.1729,14.3118,755700.0],["2002-06-28",14.9267,15.8392,13.9944,14.3911,751300.0],["2002-07-01",14.2523,14.3316,13.0819,13.7564,500700.0],["2002-07-02",13.7564,14.044,12.1497,12.9431,494400.0],["2002-07-03",12.8935,12.9927,11.8025,12.0505,848300.0],["2002-07-05",12.1298,13.2803,12.1001,12.8935,140900.0],["2002-07-08",13.0423,13.2208,12.0505,12.4869,324300.0],["2002-07-09",12.7943,13.1018,11.8819,12.348,371800.0],["2002-07-10",12.2588,12.3877,11.1578,11.2669,452700.0],["2002-07-11",11.386,11.8025,11.1678,11.6835,370400.0],["2002-07-12",11.7033,12.7447,11.5546,12.2687,414700.0],["2002-07-15",12.2984,12.7447,11.4653,12.5662,575200.0],["2002-07-16",12.467,14.5399,12.2984,13.3795,559900.0],["2002-07-17",13.7564,15.1747,13.5878,13.925,345800.0],["2002-07-18",13.9845,14.0837,13.0026,13.1216,239500.0],["2002-07-19",12.9927,13.4985,12.8439,13.1911,315300.0],["2002-07-22",13.0423,14.2523,12.8241,13.2803,430500.0],["2002-07-23",13.5382,14.3515,12.0901,12.0901,381900.0],["2002-07-24",12.3282,13.5878,11.6537,13.1018,382800.0],["2002-07-25",13.1811,14.0837,12.7447,13.5779,319000.0],["2002-07-26",13.7365,13.7762,12.5067,13.4886,232500.0],["2002-07-29",13.5878,14.8771,13.4886,14.8672,274500.0],["2002-07-30",15.0556,17.1087,14.0837,17.0889,681300.0],["2002-07-31",17.0591,18.1898,16.7417,17.0591,1016200.0],["2002-08-01",17.3071,17.3269,15.5714,15.9284,475100.0],["2002-08-02",16.0177,16.0177,14.282,15.1449,403100.0],["2002-08-05",15.2738,15.4524,13.6175,13.8853,234500.0],["2002-08-06",13.8952,15.4722,13.8952,15.4722,464300.0],["2002-08-07",15.5218,16.0673,14.7284,15.1747,273500.0],["2002-08-08",16.0078,16.7417,15.2738,16.7021,314000.0],["2002-08-09",16.8012,17.436,15.8094,16.6624,568000.0],["2002-08-12",16.8508,17.3368,16.1665,17.1484,202300.0],["2002-08-13",17.0393,17.1583,15.621,15.8689,291000.0],["2002-08-14",15.8193,17.4062,15.2243,17.3963,306500.0],["2002-08-15",17.3071,17.5054,16.2657,16.7318,399600.0],["2002-08-16",16.7318,17.1285,16.3648,16.8112,246000.0],["2002-08-19",16.8607,16.8607,16.0475,16.0475,257000.0],["2002-08-20",16.2061,16.7913,15.9979,16.583,183700.0],["2002-08-21",16.6128,17.0393,16.4045,16.8112,238300.0],["2002-08-22",16.8607,17.793,16.6227,16.9698,614800.0],["2002-08-23",16.9897,17.2376,16.3549,16.3648,322300.0],["2002-08-26",16.2657,16.7219,15.7698,16.4938,229900.0],["2002-08-27",16.5632,16.6624,15.6706,15.6706,215100.0],["2002-08-28",15.8094,15.8193,14.9267,14.9267,232500.0],["2002-08-29",15.0854,16.3152,14.897,16.0475,260600.0],["2002-08-30",16.3053,16.3648,15.2838,15.3234,330900.0],["2002-09-03",15.4226,15.4226,14.3812,14.4209,324400.0],["2002-09-04",14.4308,15.373,14.0936,15.0358,292500.0],["2002-09-05",15.0259,15.0259,13.7465,14.1333,183500.0],["2002-09-06",14.3217,14.8672,14.3217,14.4804,280100.0],["2002-09-09",14.7284,15.0755,14.1333,14.9763,381300.0],["2002-09-10",14.7779,14.8771,14.0142,14.7779,576800.0],["2002-09-11",14.8077,15.1747,14.6292,14.8077,174000.0],["2002-09-12",15.1647,15.1747,14.292,14.4506,151000.0],["2002-09-13",14.6688,14.8771,14.0341,14.53,226200.0],["2002-09-16",14.3911,14.8275,14.0539,14.292,122500.0],["2002-09-17",14.7779,14.7779,13.7365,13.8853,219800.0],["2002-09-18",13.8853,14.4705,13.5382,14.3812,235300.0],["2002-09-19",14.4209,14.4308,13.0522,13.0621,179600.0],["2002-09-20",13.0224,13.3299,12.586,12.6356,355400.0],["2002-09-23",12.4571,12.596,11.257,11.4951,633900.0],["2002-09-24",11.3066,12.1001,11.2471,11.6736,399600.0],["2002-09-25",11.7529,12.8935,11.386,12.8241,492200.0],["2002-09-26",12.8142,12.953,12.3778,12.586,471100.0],["2002-09-27",12.5464,12.8836,12.3976,12.6356,565100.0],["2002-09-30",12.3877,13.5084,12.1497,13.3894,471800.0],["2002-10-01",13.5382,13.8853,12.8142,13.8754,461100.0],["2002-10-02",13.8556,14.9664,13.6572,14.5201,891100.0],["2002-10-03",14.5994,14.9267,14.3316,14.649,679800.0],["2002-10-04",14.53,14.6193,13.1712,13.201,333500.0],["2002-10-07",13.1514,13.4688,12.6456,12.8241,269100.0],["2002-10-08",12.8042,13.3497,12.7943,13.1811,277100.0],["2002-10-09",12.9927,13.1811,12.2885,12.4968,217600.0],["2002-10-10",12.3877,12.9927,12.1497,12.8935,295300.0],["2002-10-11",13.0919,13.7365,12.6456,12.7547,312700.0],["2002-10-14",12.8836,13.8357,12.348,13.5878,447700.0],["2002-10-15",15.0358,15.0755,14.044,14.3515,481600.0],["2002-10-16",14.1928,14.5895,13.6374,13.8556,217900.0],["2002-10-17",14.0341,14.5994,13.9944,14.3118,144600.0],["2002-10-18",14.2424,14.9565,14.1333,14.9466,174500.0],["2002-10-21",14.6788,15.0953,14.2027,14.9763,265900.0],["2002-10-22",14.887,15.373,14.3118,14.4506,269600.0],["2002-10-23",14.3118,14.6391,14.2225,14.5796,135800.0],["2002-10-24",14.6589,15.0854,14.3415,14.5498,202000.0],["2002-10-25",14.5399,15.3234,14.3812,15.0854,187700.0],["2002-10-28",15.7301,15.7301,14.6788,14.9961,219000.0],["2002-10-29",15.0656,15.2738,14.6788,15.0358,226600.0],["2002-10-30",15.1251,15.621,14.9763,15.1152,356900.0],["2002-10-31",15.4722,15.8888,14.9961,15.0061,229300.0],["2002-11-01",15.2044,15.7102,14.8672,15.6607,285600.0],["2002-11-04",15.9681,17.2872,15.8293,16.8409,718300.0],["2002-11-05",16.9599,17.3566,16.8409,16.8409,349200.0],["2002-11-06",16.9698,17.6344,16.7516,17.3467,256000.0],["2002-11-07",17.4162,17.6344,16.9202,16.9302,231700.0],["2002-11-08",16.9996,17.0095,16.1863,16.464,222700.0],["2002-11-11",16.2359,16.8112,15.8193,15.8888,154900.0],["2002-11-12",15.8788,16.2061,15.8094,15.9582,219100.0],["2002-11-13",15.9681,16.1665,15.74,15.859,274700.0],["2002-11-14",16.0673,16.0673,15.7797,15.8689,347300.0],["2002-11-15",16.0673,16.3152,15.7896,15.9185,284500.0],["2002-11-18",16.0177,16.6921,16.0078,16.5235,234400.0],["2002-11-19",16.712,16.712,16.0375,16.3152,125300.0],["2002-11-20",16.3152,17.5451,16.3152,17.4657,223800.0],["2002-11-21",17.5153,21.0759,17.4261,20.5404,938400.0],["2002-11-22",20.4312,21.8198,20.3321,21.3636,569200.0],["2002-11-25",21.3735,22.6628,21.2445,22.0578,467100.0],["2002-11-26",22.1173,22.3058,21.2049,21.3735,667200.0],["2002-11-27",21.7702,21.8198,21.1751,21.5222,255800.0],["2002-11-29",21.6214,22.0181,21.4231,21.4726,133400.0],["2002-12-02",21.5718,21.671,20.4313,20.9668,386100.0],["2002-12-03",21.1652,21.1652,18.8444,19.37,501400.0],["2002-12-04",19.2708,21.185,18.9435,20.6891,523400.0],["2002-12-05",20.828,21.1255,20.4015,21.0759,913900.0],["2002-12-06",21.0759,21.4726,20.4808,21.2247,290300.0],["2002-12-09",21.0759,21.4131,19.8262,19.9849,292500.0],["2002-12-10",19.8858,20.828,19.8659,20.3023,314300.0],["2002-12-11",20.4808,21.6611,20.2329,21.3636,348800.0],["2002-12-12",21.6611,22.0181,20.828,21.2644,331500.0],["2002-12-13",21.2247,21.4231,20.1337,20.3717,195500.0],["2002-12-16",20.0742,20.8081,20.0742,20.5701,363500.0],["2002-12-17",20.7883,21.6413,20.3817,20.7685,234900.0],["2002-12-18",20.6792,20.828,19.9353,19.9353,131800.0],["2002-12-19",20.1337,20.3321,18.7452,19.0725,484800.0],["2002-12-20",18.6063,19.9453,18.5964,19.6477,437700.0],["2002-12-23",19.6477,20.104,19.5485,19.8362,220700.0],["2002-12-24",19.8163,19.8362,19.5981,19.7568,62900.0],["2002-12-26",19.8262,19.9155,19.5386,19.5386,160300.0],["2002-12-27",19.5386,19.8064,18.5964,19.0427,177800.0],["2002-12-30",18.7253,18.8444,17.9021,18.3485,215400.0],["2002-12-31",18.2989,18.8939,18.1997,18.3584,276400.0],["2003-01-02",18.398,18.9336,18.3683,18.9336,307500.0],["2003-01-03",18.8444,18.8444,18.3385,18.408,196100.0],["2003-01-06",18.6162,18.7749,18.3881,18.5468,618200.0],["2003-01-07",19.6279,19.7866,19.1717,19.2609,1203200.0],["2003-01-08",19.132,19.1518,18.527,18.7849,504300.0],["2003-01-09",18.8444,19.2907,18.765,18.9535,403600.0],["2003-01-10",19.0923,19.3899,18.7551,19.132,283000.0],["2003-01-13",19.4791,19.8362,19.1419,19.737,354300.0],["2003-01-14",19.5882,20.8974,19.5882,20.1833,499100.0],["2003-01-15",20.1734,20.2329,19.1221,19.7866,265700.0],["2003-01-16",19.6378,21.314,19.5089,20.828,674900.0],["2003-01-17",20.9569,21.2148,20.3817,21.0958,327200.0],["2003-01-21",21.1156,21.1255,20.5602,20.699,447900.0],["2003-01-22",20.699,21.1057,20.2825,20.947,458400.0],["2003-01-23",20.9767,21.2545,20.5106,20.9371,396600.0],["2003-01-24",21.1255,21.2941,20.1535,20.461,398000.0],["2003-01-27",20.4213,20.4213,19.737,19.975,458500.0],["2003-01-28",19.8461,20.3817,19.7171,20.342,363300.0],["2003-01-29",19.8758,20.3618,19.6477,20.3321,518800.0],["2003-01-30",20.2329,20.3717,18.7452,18.9336,961100.0],["2003-01-31",18.9237,19.3403,18.4476,18.5766,1506000.0],["2003-02-03",18.4476,18.8741,18.1203,18.6956,213700.0],["2003-02-04",18.7055,18.7551,17.9517,18.6857,374000.0],["2003-02-05",18.5567,18.7551,17.9517,18.2889,364200.0],["2003-02-06",18.2989,18.3385,17.5649,17.5947,627700.0],["2003-02-07",17.5748,17.9815,17.2079,17.7435,464100.0],["2003-02-10",17.8724,18.1005,17.1484,17.2575,396400.0],["2003-02-11",17.2575,17.7434,17.2475,17.2475,443100.0],["2003-02-12",17.317,17.5153,16.8607,16.8607,416700.0],["2003-02-13",16.6326,17.2872,16.2359,16.9004,552500.0],["2003-02-14",17.0591,17.4856,16.7616,17.1087,380500.0],["2003-02-18",17.4062,17.5252,16.95,17.4161,309200.0],["2003-02-19",17.4062,17.5848,17.1484,17.3765,251800.0],["2003-02-20",17.4459,17.5947,16.9302,17.1285,300900.0],["2003-02-21",17.1484,17.4459,17.0988,17.3566,328300.0],["2003-02-24",17.3566,17.3566,17.0293,17.1682,261900.0],["2003-02-25",17.0591,17.5352,16.5235,17.5253,354300.0],["2003-02-26",17.9914,18.3683,17.6542,18.0013,593500.0],["2003-02-27",18.1005,18.3485,17.4558,18.3485,531800.0],["2003-02-28",18.3187,18.4476,17.9517,18.1898,455800.0],["2003-03-03",18.0509,18.7353,17.5649,17.6046,434400.0],["2003-03-04",17.6046,18.4476,17.5352,18.2096,397900.0],["2003-03-05",18.1898,18.2989,17.8228,17.9517,224800.0],["2003-03-06",18.0311,18.0311,16.9599,17.1682,604000.0],["2003-03-07",16.8905,17.7038,16.8607,17.6046,529800.0],["2003-03-10",17.4757,19.2312,17.2773,18.8146,1712900.0],["2003-03-11",18.9336,18.9435,17.9021,18.1501,956000.0],["2003-03-12",18.1303,18.7848,17.7335,18.6559,640600.0],["2003-03-13",18.765,19.737,18.7154,19.6477,733400.0],["2003-03-14",19.7965,20.5403,19.1419,19.6676,841200.0],["2003-03-17",19.8362,20.2825,19.3601,20.2131,696200.0],["2003-03-18",20.5403,20.5999,19.9453,20.5205,864000.0],["2003-03-19",20.4808,20.6792,19.9453,20.4908,459000.0],["2003-03-20",20.4015,20.5205,19.8362,20.0345,391600.0],["2003-03-21",20.1337,20.6296,20.0345,20.2924,657000.0],["2003-03-24",20.1635,20.1833,18.8444,19.132,891100.0],["2003-03-25",19.1816,19.8758,19.0725,19.5485,567600.0],["2003-03-26",19.6576,20.5205,19.5188,19.6973,614300.0],["2003-03-27",19.6676,19.6676,19.0626,19.1915,678600.0],["2003-03-28",19.9651,20.0544,16.7417,17.1682,4518900.0],["2003-03-31",8.5791,8.7378,7.3394,7.4584,28330500.0],["2003-04-01",7.4683,7.5973,6.7443,6.8336,6709700.0],["2003-04-02",6.8633,7.0914,5.9409,6.5459,3973200.0],["2003-04-03",6.5757,6.9922,6.4963,6.7443,2467400.0],["2003-04-04",6.9724,6.9922,6.6054,6.655,1152800.0],["2003-04-07",6.9228,6.9625,6.3377,6.4071,1422700.0],["2003-04-08",6.4071,6.6451,6.2087,6.5856,1217500.0],["2003-04-09",6.5459,6.6848,6.3575,6.4071,727600.0],["2003-04-10",6.4071,6.5162,6.3178,6.3476,528400.0],["2003-04-11",6.3377,6.4368,6.0302,6.0996,728800.0],["2003-04-14",6.4468,6.6352,6.1294,6.3178,1262400.0],["2003-04-15",6.3277,6.4269,6.1492,6.2881,567500.0],["2003-04-16",6.3972,6.4071,6.05,6.0699,502900.0],["2003-04-17",6.0996,6.1095,5.9508,5.9905,586900.0],["2003-04-21",5.9905,6.1095,5.9013,5.9608,881700.0],["2003-04-22",5.8517,5.9508,5.7227,5.8318,1086300.0],["2003-04-23",5.8219,6.2881,5.8219,6.169,745100.0],["2003-04-24",6.1988,6.6154,6.1988,6.5559,1217400.0],["2003-04-25",6.5162,6.7443,6.3079,6.3872,783600.0],["2003-04-28",6.4368,6.5459,6.1492,6.2682,489900.0],["2003-04-29",6.2186,6.4468,6.1492,6.2781,608300.0],["2003-04-30",6.3476,6.4269,6.169,6.2781,421400.0],["2003-05-01",6.3476,6.4071,6.2186,6.2781,364900.0],["2003-05-02",6.3476,6.7046,6.2781,6.5063,720600.0],["2003-05-05",6.4468,6.6253,6.3972,6.4765,536800.0],["2003-05-06",6.4368,6.784,6.3674,6.7443,999600.0],["2003-05-07",6.7939,6.8435,6.4963,6.5658,673100.0],["2003-05-08",6.5459,6.5955,6.4368,6.4864,336400.0],["2003-05-09",6.5459,6.6154,6.2484,6.5162,587400.0],["2003-05-12",6.2484,6.5955,6.2484,6.5261,456500.0],["2003-05-13",6.5261,6.7046,6.4963,6.6054,549700.0],["2003-05-14",6.7245,7.1609,6.6451,7.1113,779900.0],["2003-05-15",7.2402,7.2402,6.9922,7.1906,954000.0],["2003-05-16",7.1906,7.2005,6.9922,7.0022,627300.0],["2003-05-19",8.9263,9.9082,8.3312,9.9082,7222100.0],["2003-05-20",10.8107,10.8107,9.4817,9.9082,6910300.0],["2003-05-21",9.7891,10.166,9.4222,10.1264,1491900.0],["2003-05-22",10.2057,10.7413,9.9181,10.4239,1771500.0],["2003-05-23",10.5429,11.1479,10.4338,11.1281,1339600.0],["2003-05-27",11.1578,13.7762,11.1083,13.5084,3609000.0],["2003-05-28",13.6671,14.1829,12.6257,13.2704,2215600.0],["2003-05-29",13.3101,13.7365,12.5662,12.9729,1479200.0],["2003-05-30",13.3795,13.8853,13.2704,13.6274,1242200.0],["2003-06-02",14.8375,15.373,14.4308,14.7779,2615200.0],["2003-06-03",14.5697,14.6193,13.5481,13.6374,2482500.0],["2003-06-04",13.6274,14.53,13.0324,14.4903,1663900.0],["2003-06-05",14.4506,15.4325,14.2027,15.3929,1695300.0],["2003-06-06",15.9681,16.712,15.3929,15.7301,2022700.0],["2003-06-09",16.8508,17.0492,15.3036,15.8293,2721500.0],["2003-06-10",16.9599,17.0095,15.8987,16.8607,3189700.0],["2003-06-11",16.9599,17.7038,16.4839,17.4558,2035600.0],["2003-06-12",17.4558,18.5865,17.3864,18.3782,1707000.0],["2003-06-13",18.5766,18.6262,17.4757,17.6443,1064300.0],["2003-06-16",17.6145,18.4278,17.6046,17.9914,1180800.0],["2003-06-17",18.1898,18.2493,17.5054,17.6939,579800.0],["2003-06-18",17.7236,17.803,16.6128,16.831,1259500.0],["2003-06-19",16.9004,17.0095,15.1251,15.3532,1867700.0],["2003-06-20",15.2243,15.8193,15.016,15.5119,980700.0],["2003-06-23",15.3829,15.6706,14.3812,15.0854,1019700.0],["2003-06-24",15.0358,16.2557,14.8573,16.0772,984100.0],["2003-06-25",16.3252,16.593,15.6706,15.8094,827700.0],["2003-06-26",15.9483,16.0673,15.4524,15.5714,649300.0],["2003-06-27",15.9681,16.6425,15.6408,16.2855,1197500.0],["2003-06-30",16.2359,16.5434,15.5813,15.6309,602000.0],["2003-07-01",15.9483,16.0078,15.1449,15.5119,582000.0],["2003-07-02",15.3234,15.9681,15.2143,15.6607,623100.0],["2003-07-03",15.6011,16.0475,15.6011,15.8193,244500.0],["2003-07-07",16.2657,16.4541,16.1466,16.2161,388400.0],["2003-07-08",16.2657,16.5136,16.0871,16.2855,516300.0],["2003-07-09",16.3152,16.6128,16.107,16.4243,602300.0],["2003-07-10",16.3152,16.464,15.9483,16.1268,197500.0],["2003-07-11",16.097,16.5632,16.0673,16.464,242100.0],["2003-07-14",16.5037,16.8112,16.2458,16.2855,316400.0],["2003-07-15",16.4144,16.4739,16.0574,16.1169,213500.0],["2003-07-16",16.1863,16.2061,15.8293,16.0177,321200.0],["2003-07-17",15.9681,16.1169,14.8771,15.2243,409200.0],["2003-07-18",15.2044,15.4821,14.7085,14.9763,350900.0],["2003-07-21",14.9763,15.0457,14.3316,14.3812,504300.0],["2003-07-22",14.3812,14.5102,14.0936,14.411,374400.0],["2003-07-23",14.4506,14.9168,14.3019,14.9069,166100.0],["2003-07-24",14.9664,15.2838,14.6292,14.7879,341200.0],["2003-07-25",14.7184,15.0854,14.163,14.6292,207700.0],["2003-07-28",14.4209,15.4226,14.1729,14.9763,440300.0],["2003-07-29",15.016,15.1449,14.2622,14.9664,215300.0],["2003-07-30",14.8771,14.8771,14.53,14.6986,165600.0],["2003-07-31",14.8573,15.4226,14.8375,15.2738,259300.0],["2003-08-01",15.254,15.5218,14.3316,14.4407,302500.0],["2003-08-04",14.3812,14.4705,12.6951,13.7961,744100.0],["2003-08-05",13.7068,13.7861,12.9233,12.9629,311800.0],["2003-08-06",12.8142,12.8935,12.1992,12.3282,408600.0],["2003-08-07",12.4472,12.9828,12.1992,12.6753,361400.0],["2003-08-08",12.7844,13.1018,12.3282,12.4174,374500.0],["2003-08-11",12.3877,12.5563,12.1199,12.4571,572300.0],["2003-08-12",12.3877,13.3993,12.3183,13.1811,665900.0],["2003-08-13",13.1712,13.4688,12.9332,13.0026,391200.0],["2003-08-14",12.9133,13.3299,12.8737,13.2109,300400.0],["2003-08-15",13.2902,13.3795,13.0125,13.1018,135600.0],["2003-08-18",13.2902,14.0638,13.1216,13.9944,448000.0],["2003-08-19",14.2523,14.292,13.9845,14.1134,322800.0],["2003-08-20",14.2225,14.5597,13.925,14.4804,239600.0],["2003-08-21",14.5399,14.8077,14.4606,14.7383,197400.0],["2003-08-22",14.9267,15.1747,14.1829,14.1928,613400.0],["2003-08-25",14.1333,14.2721,13.9349,14.1134,300100.0],["2003-08-26",14.0043,14.2225,13.6175,14.2225,351800.0],["2003-08-27",14.1234,14.8573,13.9647,14.5102,283800.0],["2003-08-28",14.6093,15.0656,14.6093,15.0259,413000.0],["2003-08-29",15.0556,15.2243,14.9168,15.0854,151000.0],["2003-09-02",15.3532,16.583,15.0457,16.1466,588400.0],["2003-09-03",16.2161,16.5533,16.1268,16.3847,838400.0],["2003-09-04",16.4541,17.0789,16.3648,17.069,746700.0],["2003-09-05",16.9103,16.9599,16.4739,16.7417,727500.0],["2003-09-08",20.828,22.1669,19.737,22.1272,6101800.0],["2003-09-09",21.7702,22.1669,20.828,21.5718,1818100.0],["2003-09-10",21.4726,21.8198,21.0759,21.3536,692200.0],["2003-09-11",21.3735,21.7404,20.3717,20.7288,975700.0],["2003-09-12",20.3817,20.7685,19.5981,20.5602,482700.0],["2003-09-15",20.2825,20.6792,19.8262,20.094,378300.0],["2003-09-16",19.9849,20.3321,19.608,19.9353,654800.0],["2003-09-17",19.8461,21.9388,19.618,20.0742,943700.0],["2003-09-18",19.975,20.8776,19.9552,20.8081,679700.0],["2003-09-19",20.6296,20.8181,20.0841,20.223,350900.0],["2003-09-22",19.6378,20.58,19.6081,19.6973,417000.0],["2003-09-23",19.7469,20.1932,19.6775,19.8262,359100.0],["2003-09-24",19.8362,19.8362,18.7452,19.013,640500.0],["2003-09-25",18.8642,19.7568,17.8525,18.4774,546900.0],["2003-09-26",18.4278,18.6063,17.3864,17.4757,687300.0],["2003-09-29",17.436,18.9535,17.0889,17.7534,769200.0],["2003-09-30",17.7137,18.0608,17.1682,17.5253,650700.0],["2003-10-01",17.4558,17.9418,17.1384,17.4459,684400.0],["2003-10-02",17.436,18.5667,17.2971,17.9021,384200.0],["2003-10-03",18.0013,18.2989,17.4558,17.7732,294300.0],["2003-10-06",17.6343,18.4576,17.6343,18.2493,274000.0],["2003-10-07",15.0358,15.8094,14.4308,14.4705,7728000.0],["2003-10-08",14.4209,14.8275,14.282,14.411,1414200.0],["2003-10-09",14.5201,14.7085,14.0738,14.3217,636800.0],["2003-10-10",14.282,14.6292,13.7465,13.925,370700.0],["2003-10-13",13.9845,14.0837,13.3398,13.687,566200.0],["2003-10-14",13.4192,13.687,13.2902,13.3497,568000.0],["2003-10-15",13.439,13.4886,12.834,13.1415,241600.0],["2003-10-16",13.1811,13.4588,12.8836,13.1911,401300.0],["2003-10-17",13.0919,13.2307,12.7943,12.8935,500700.0],["2003-10-20",12.8142,12.9828,12.4571,12.8538,604900.0],["2003-10-21",12.7943,14.0143,12.6951,13.5084,768400.0],["2003-10-22",13.5382,13.5382,12.7745,12.953,487100.0],["2003-10-23",12.9927,13.0919,12.4968,12.7943,390800.0],["2003-10-24",12.4571,13.1216,12.4274,12.9332,374600.0],["2003-10-27",13.072,13.5977,13.072,13.3497,607500.0],["2003-10-28",13.5382,13.5679,13.1514,13.3497,517500.0],["2003-10-29",13.2803,13.5382,13.0423,13.1415,281100.0],["2003-10-30",13.4092,13.4787,13.082,13.2109,531600.0],["2003-10-31",13.201,13.9349,13.0919,13.7266,376400.0],["2003-11-03",13.7365,13.925,12.8439,13.072,478800.0],["2003-11-04",13.1315,13.201,12.7943,12.834,612900.0],["2003-11-05",12.7943,13.0423,12.6951,12.8836,447500.0],["2003-11-06",12.9332,13.2803,12.7646,13.1811,323400.0],["2003-11-07",13.2902,13.3101,12.8538,12.8935,387800.0],["2003-11-10",12.8638,13.0423,12.3579,12.6059,341900.0],["2003-11-11",12.4571,12.6356,12.1992,12.5563,417500.0],["2003-11-12",12.5464,13.5779,12.5265,13.4588,415300.0],["2003-11-13",13.4886,13.5779,12.9133,13.3299,225400.0],["2003-11-14",13.2506,13.4886,12.8439,12.8737,206400.0],["2003-11-17",12.6456,12.8538,12.1397,12.6257,471300.0],["2003-11-18",12.586,12.7844,11.9017,12.2984,479900.0],["2003-11-19",12.2587,12.2687,11.7033,12.1001,455500.0],["2003-11-20",11.8025,12.7447,11.8025,12.3083,323200.0],["2003-11-21",12.5067,12.5067,12.1001,12.1298,248300.0],["2003-11-24",12.3381,13.0621,12.1001,13.0324,318000.0],["2003-11-25",13.0522,13.4985,12.6753,12.8935,422200.0],["2003-11-26",12.8836,12.9233,12.6555,12.8935,123500.0],["2003-11-28",12.8538,12.8935,12.6158,12.7745,108100.0],["2003-12-01",12.7547,12.9233,12.6456,12.8439,341700.0],["2003-12-02",12.7844,13.5878,12.7844,13.0919,673900.0],["2003-12-03",13.0919,13.3101,12.6257,12.7249,352100.0],["2003-12-04",12.8439,12.9431,12.3976,12.8638,250200.0],["2003-12-05",12.8638,12.8935,12.6257,12.8935,174000.0],["2003-12-08",12.8935,13.3597,12.7646,12.9927,353700.0],["2003-12-09",13.0324,13.2704,12.7348,12.8042,225800.0],["2003-12-10",12.5761,12.9034,12.2885,12.467,288500.0],["2003-12-11",12.348,13.1911,12.348,12.9431,265800.0],["2003-12-12",12.9034,12.9233,12.6753,12.8935,151700.0],["2003-12-15",12.9729,13.2406,12.5464,12.5563,365500.0],["2003-12-16",12.5464,12.8737,12.5464,12.6555,238600.0],["2003-12-17",12.6456,12.8836,12.6059,12.7745,114500.0],["2003-12-18",12.7051,13.0919,12.6456,12.8142,276000.0],["2003-12-19",13.0621,13.4291,12.7249,13.2208,417800.0],["2003-12-22",13.2902,14.1432,13.1415,13.9845,551000.0],["2003-12-23",14.0738,14.7482,13.9746,14.7284,418800.0],["2003-12-24",14.5697,14.768,13.5878,14.044,265500.0],["2003-12-26",14.0837,14.3614,13.9448,14.1531,95100.0],["2003-12-29",14.2225,14.8672,14.0341,14.7779,308200.0],["2003-12-30",14.7581,15.3532,14.5399,15.1152,635800.0],["2003-12-31",15.1251,15.5119,14.4407,14.5895,333600.0],["2004-01-02",14.6887,15.1747,14.6093,14.9267,201800.0],["2004-01-05",14.9466,15.2243,14.9267,14.9664,255500.0],["2004-01-06",14.9465,15.2738,14.7978,14.7978,222600.0],["2004-01-07",14.7581,15.373,14.3812,15.373,334300.0],["2004-01-08",15.2738,15.6408,15.0656,15.5615,543800.0],["2004-01-09",15.5416,16.0078,15.0556,15.4524,793200.0],["2004-01-12",14.53,15.2243,14.4308,15.2044,684500.0],["2004-01-13",15.1647,16.2657,14.5697,15.9681,1171400.0],["2004-01-14",15.9284,15.9681,15.5516,15.8888,434000.0],["2004-01-15",15.8193,16.2954,15.6011,16.2954,256300.0],["2004-01-16",16.2557,16.3351,15.9086,16.0673,492600.0],["2004-01-20",16.1169,16.3351,15.4722,15.9483,457700.0],["2004-01-21",15.9185,16.1169,15.8193,16.1169,300100.0],["2004-01-22",16.0772,16.831,16.0574,16.5037,466100.0],["2004-01-23",16.4541,16.6723,16.2161,16.583,169100.0],["2004-01-26",16.5235,16.593,16.097,16.3648,284800.0],["2004-01-27",16.3648,16.4839,15.7598,15.7598,447300.0],["2004-01-28",15.6805,16.2855,15.2639,15.4524,328500.0],["2004-01-29",15.373,15.3829,14.7085,14.768,562700.0],["2004-01-30",14.7383,14.9763,14.5102,14.7383,248700.0],["2004-02-02",14.7284,14.9862,14.5102,14.9168,440600.0],["2004-02-03",14.8672,14.887,14.2424,14.4804,325000.0],["2004-02-04",14.4308,14.4308,13.5878,13.7167,540900.0],["2004-02-05",13.7266,13.9052,13.3795,13.677,302500.0],["2004-02-06",13.6572,14.6391,13.6374,14.6391,385500.0],["2004-02-09",14.6391,14.6887,14.2126,14.4804,334500.0],["2004-02-10",14.4011,14.7184,14.3118,14.6193,371300.0],["2004-02-11",14.5399,14.8474,14.4804,14.5796,196200.0],["2004-02-12",14.53,14.8573,14.1233,14.3515,568700.0],["2004-02-13",14.4308,14.4308,13.8357,13.8357,211800.0],["2004-02-17",13.9052,14.411,13.8357,14.282,346100.0],["2004-02-18",14.4903,14.7383,14.2324,14.3316,416100.0],["2004-02-19",14.4209,14.5399,13.9349,13.9647,413700.0],["2004-02-20",14.1035,14.2523,13.8853,14.0837,260700.0],["2004-02-23",14.0738,14.3316,13.8655,13.8952,450100.0],["2004-02-24",13.925,14.2126,13.1811,13.7365,429800.0],["2004-02-25",13.7762,14.4804,13.5977,14.1829,376100.0],["2004-02-26",14.2225,15.2243,14.2225,15.0358,495100.0],["2004-02-27",15.3234,16.8607,13.677,14.044,5620700.0],["2004-03-01",14.1234,15.2738,14.0043,14.7284,1025800.0],["2004-03-02",14.7779,15.0755,14.7284,14.8573,619900.0],["2004-03-03",14.7779,15.0755,14.649,14.8771,335000.0],["2004-03-04",14.9664,15.3135,14.7879,15.016,414900.0],["2004-03-05",15.0259,15.8689,14.9267,15.8491,494800.0],["2004-03-08",15.8392,16.3152,15.3135,15.3135,709700.0],["2004-03-09",15.3334,15.9979,14.6292,14.7879,635900.0],["2004-03-10",14.7779,15.0457,14.2523,14.2721,512700.0],["2004-03-11",14.1432,14.8771,14.0043,14.1333,488500.0],["2004-03-12",14.4804,14.6093,14.2126,14.2324,547900.0],["2004-03-15",14.2126,14.3713,13.9052,14.0043,495700.0],["2004-03-16",13.9845,14.2027,13.5481,13.8456,574900.0],["2004-03-17",13.9547,14.3713,13.7564,14.1234,575100.0],["2004-03-18",13.9845,14.2225,13.3101,13.8952,370800.0],["2004-03-19",14.1333,14.1531,13.4092,13.5679,241500.0],["2004-03-22",13.558,13.6572,13.1613,13.4291,391400.0],["2004-03-23",13.3497,13.925,13.1712,13.2109,266300.0],["2004-03-24",13.3894,13.3993,12.7844,12.834,493400.0],["2004-03-25",12.8241,13.5183,12.6951,13.3894,584100.0],["2004-03-26",13.558,13.558,12.9431,13.1613,145700.0],["2004-03-29",13.2307,14.0242,13.2307,13.687,399700.0],["2004-03-30",13.687,13.8258,13.4787,13.806,172600.0],["2004-03-31",13.9448,14.0043,13.3001,13.4688,397800.0],["2004-04-01",13.439,13.6572,13.3101,13.4192,433700.0],["2004-04-02",13.677,14.0539,13.4787,13.7961,551700.0],["2004-04-05",13.8853,14.4705,13.806,14.4209,236300.0],["2004-04-06",14.3614,14.3614,13.5481,13.7564,359000.0],["2004-04-07",13.6374,13.8655,13.2506,13.6374,251900.0],["2004-04-08",13.9944,14.0341,13.3597,13.3894,156900.0],["2004-04-12",13.3597,13.5878,13.1911,13.2109,256000.0],["2004-04-13",13.2406,13.2406,12.467,12.4968,410300.0],["2004-04-14",12.4968,13.0224,12.4075,12.5067,326100.0],["2004-04-15",12.5365,12.596,12.0009,12.2984,389100.0],["2004-04-16",12.2488,12.4968,12.1893,12.3381,289600.0],["2004-04-19",12.3282,12.8935,12.3282,12.8836,398100.0],["2004-04-20",12.8538,13.4886,12.6059,12.6059,723400.0],["2004-04-21",12.7051,13.1911,12.6059,12.6654,275600.0],["2004-04-22",12.7745,13.558,12.6456,13.4192,383300.0],["2004-04-23",13.4192,13.6473,12.9431,13.4787,325400.0],["2004-04-26",14.3812,15.7202,14.3812,15.1747,1517500.0],["2004-04-27",15.0854,15.1747,13.9151,13.9448,762000.0],["2004-04-28",13.8357,13.9349,13.558,13.6374,5289200.0],["2004-04-29",13.5977,13.6175,12.8737,12.9133,623000.0],["2004-04-30",12.9729,12.9729,12.11,12.4274,739600.0],["2004-05-03",12.4869,13.5977,12.2885,13.1216,896800.0],["2004-05-04",13.1613,13.5183,12.7943,13.0522,443500.0],["2004-05-05",12.9332,13.439,12.9332,13.1712,444400.0],["2004-05-06",13.0125,13.0919,12.2984,12.6059,323700.0],["2004-05-07",12.5761,13.2605,12.3282,12.3877,582000.0],["2004-05-10",12.2984,12.596,11.8025,12.0406,704900.0],["2004-05-11",12.0306,12.7447,12.0306,12.586,693600.0],["2004-05-12",12.5662,12.715,11.9215,12.5265,594600.0],["2004-05-13",12.5365,12.8836,12.1992,12.229,471100.0],["2004-05-14",12.4075,12.4869,11.7628,11.8521,487200.0],["2004-05-17",11.7728,11.8521,10.7611,11.1678,638100.0],["2004-05-18",11.3959,11.5645,10.9694,11.0587,504300.0],["2004-05-19",11.0587,11.5546,10.6719,10.8702,435400.0],["2004-05-20",10.771,11.3562,10.771,10.9694,396400.0],["2004-05-21",11.1777,11.3562,10.6719,11.0289,293000.0],["2004-05-24",11.1876,11.4851,10.9099,11.019,365700.0],["2004-05-25",10.9297,11.5347,10.9297,11.505,284500.0],["2004-05-26",11.505,11.6537,11.2669,11.6537,792000.0],["2004-05-27",11.6042,11.9513,11.4554,11.6835,486400.0],["2004-05-28",11.5347,11.8025,11.138,11.138,330600.0],["2004-06-01",11.1578,11.4455,11.138,11.2669,259100.0],["2004-06-02",11.4951,11.5546,11.0587,11.2769,438700.0],["2004-06-03",11.1281,11.3066,10.771,10.771,397100.0],["2004-06-04",10.7115,11.3165,10.6917,11.1281,596300.0],["2004-06-07",11.0587,11.1777,9.5412,9.6503,1190600.0],["2004-06-08",9.809,10.1164,9.5809,9.8487,879800.0],["2004-06-09",9.9181,9.9181,9.6205,9.7296,579400.0],["2004-06-10",9.9082,9.9181,8.4601,8.5791,1694200.0],["2004-06-14",8.6486,9.1841,8.5791,8.8469,1123900.0],["2004-06-15",8.9461,9.2635,8.8767,9.1445,540300.0],["2004-06-16",9.2833,9.4321,8.837,9.3627,440500.0],["2004-06-17",9.4321,9.4619,9.1445,9.2635,438700.0],["2004-06-18",9.0949,9.5114,9.0354,9.3528,437900.0],["2004-06-21",9.2536,9.4817,9.1841,9.3032,462500.0],["2004-06-22",9.4718,9.5114,9.2337,9.4222,584900.0],["2004-06-23",9.4222,9.928,9.3329,9.9082,458300.0],["2004-06-24",9.928,10.1561,9.6999,10.0272,495200.0],["2004-06-25",9.8784,10.1363,9.8189,10.0173,425700.0],["2004-06-28",10.0669,10.3346,9.8784,10.1462,405700.0],["2004-06-29",10.0569,10.3942,10.0272,10.1462,464400.0],["2004-06-30",10.2057,10.8603,10.166,10.4437,346400.0],["2004-07-01",10.5231,10.7115,10.0669,10.0768,262600.0],["2004-07-02",10.0073,10.1958,9.9776,10.0371,118000.0],["2004-07-06",9.9776,10.0669,9.68,9.68,216600.0],["2004-07-07",9.68,9.9181,9.4321,9.4321,253700.0],["2004-07-08",9.3924,9.5015,9.0651,9.0651,318200.0],["2004-07-09",9.0651,9.4222,9.0354,9.1147,177400.0],["2004-07-12",9.1246,9.2734,8.8469,8.9263,368600.0],["2004-07-13",8.9263,9.0255,8.8073,8.8073,251300.0],["2004-07-14",8.7775,9.2139,8.5791,8.6287,353000.0],["2004-07-15",8.7477,8.8271,8.6188,8.6188,119500.0],["2004-07-16",8.8767,9.0453,8.1427,8.2023,292900.0],["2004-07-19",8.2618,8.4998,7.9543,8.2023,267200.0],["2004-07-20",7.9841,8.6585,7.9841,8.599,228500.0],["2004-07-21",8.599,8.599,7.8551,7.8551,355700.0],["2004-07-22",7.8452,8.2717,7.6865,7.994,310200.0],["2004-07-23",7.8254,8.0634,7.4683,7.5576,333500.0],["2004-07-26",7.6171,7.8353,7.2501,7.4485,244200.0],["2004-07-27",7.2204,8.1328,7.2204,7.9146,302700.0],["2004-07-28",7.9841,8.2419,7.7857,8.1824,417500.0],["2004-07-29",8.0932,8.3709,8.0138,8.3709,315800.0],["2004-07-30",8.3709,8.5891,8.2518,8.4899,196000.0],["2004-08-02",8.5593,8.5593,7.8452,8.0932,310400.0],["2004-08-03",8.0932,8.2518,7.9345,8.0932,251300.0],["2004-08-04",8.0336,8.0336,7.7559,7.8452,254700.0],["2004-08-05",7.7559,7.8452,7.26,7.3096,274000.0],["2004-08-06",7.2005,7.2303,6.8633,6.903,261000.0],["2004-08-09",6.8831,7.0518,6.7344,6.8435,367100.0],["2004-08-10",6.7046,7.0914,6.7046,7.0518,264300.0],["2004-08-11",7.0022,7.4088,6.7046,7.4088,287900.0],["2004-08-12",7.4187,7.4187,7.1113,7.1212,121500.0],["2004-08-13",7.1013,7.2303,6.9526,6.9922,134100.0],["2004-08-16",6.9427,7.4782,6.9427,7.4187,287200.0],["2004-08-17",7.4782,7.7659,7.2501,7.2501,449400.0],["2004-08-18",7.3989,8.1427,7.2402,8.1031,559200.0],["2004-08-19",8.1427,8.232,7.865,8.1229,215300.0],["2004-08-20",8.1725,8.6486,8.0832,8.6089,166400.0],["2004-08-23",8.6287,8.7577,8.4403,8.47,375600.0],["2004-08-24",8.4105,8.7973,8.351,8.5692,194600.0],["2004-08-25",8.5395,8.9858,8.1824,8.9064,256500.0],["2004-08-26",8.9659,8.9759,8.6882,8.9064,142900.0],["2004-08-27",8.837,9.1048,8.6783,9.1048,165100.0],["2004-08-30",9.0354,9.0651,8.4899,8.7874,154000.0],["2004-08-31",8.6882,8.8965,8.3411,8.837,165000.0],["2004-09-01",8.8073,9.4718,8.3808,8.7973,212900.0],["2004-09-02",8.837,9.2833,8.6982,9.1941,126200.0],["2004-09-03",9.1941,9.3131,8.7477,8.8866,122200.0],["2004-09-07",9.0354,9.1841,8.8073,9.0453,265300.0],["2004-09-08",8.9659,9.0651,8.6585,8.6585,115900.0],["2004-09-09",8.6486,8.9263,8.5791,8.9164,199200.0],["2004-09-10",8.837,9.1941,8.837,9.1445,106500.0],["2004-09-13",9.2437,9.3825,8.9759,9.2238,190300.0],["2004-09-14",9.3528,9.3528,8.9064,9.1246,172800.0],["2004-09-15",9.1742,9.2437,8.9263,9.0453,105500.0],["2004-09-16",9.0453,9.1941,9.0155,9.1048,126600.0],["2004-09-17",9.2337,9.5511,8.837,8.9263,247700.0],["2004-09-20",8.8767,9.1742,8.8271,9.1742,141600.0],["2004-09-21",9.1742,9.2437,8.9164,9.2437,99200.0],["2004-09-22",9.0255,9.3627,8.4899,8.5891,276600.0],["2004-09-23",8.837,8.8568,8.5593,8.599,98800.0],["2004-09-24",8.6982,8.8172,8.5196,8.5791,76300.0],["2004-09-27",8.4899,8.9759,8.1328,8.1328,231400.0],["2004-09-28",8.3213,8.9164,8.2618,8.6585,194000.0],["2004-09-29",8.5593,8.8271,8.5494,8.8271,130500.0],["2004-09-30",8.7279,8.9263,8.5593,8.6089,180400.0],["2004-10-01",8.5791,8.9263,8.4205,8.7081,233000.0],["2004-10-04",8.5692,9.1742,8.5692,8.9263,242200.0],["2004-10-05",8.9263,8.9858,8.4304,8.4304,297700.0],["2004-10-06",8.5296,8.5891,8.3411,8.4105,294900.0],["2004-10-07",8.48,8.6089,8.1626,8.1626,173700.0],["2004-10-08",8.3808,8.3808,7.7956,7.8254,289300.0],["2004-10-11",7.9345,8.0138,7.8353,7.9642,159700.0],["2004-10-12",7.865,8.0336,7.7361,7.9345,116600.0],["2004-10-13",7.9444,7.9841,7.5973,7.5973,404200.0],["2004-10-14",7.5873,7.6865,7.2501,7.3493,281300.0],["2004-10-15",7.389,7.508,7.1906,7.3592,421600.0],["2004-10-18",7.5179,7.9345,7.3295,7.6568,357200.0],["2004-10-19",7.5477,7.627,7.2204,7.2402,259100.0],["2004-10-20",7.0914,7.1906,6.8336,6.8931,748700.0],["2004-10-21",6.9427,7.0121,6.7443,6.8633,370200.0],["2004-10-22",6.8435,7.0022,6.784,6.8038,271900.0],["2004-10-25",6.8038,6.8931,6.4864,6.7939,501300.0],["2004-10-26",6.8633,7.0617,6.7443,7.022,323800.0],["2004-10-27",6.9327,7.1212,6.8435,7.1113,465300.0],["2004-10-28",7.2898,7.2898,6.9228,7.1509,436300.0],["2004-10-29",7.0518,7.26,7.0022,7.2104,428400.0],["2004-11-01",7.1013,7.5278,7.1013,7.4782,441400.0],["2004-11-02",7.5873,7.7262,7.4485,7.4584,461900.0],["2004-11-03",7.746,7.8948,7.4088,7.8154,271100.0],["2004-11-04",7.5873,7.875,7.4584,7.8551,185000.0],["2004-11-05",7.7262,8.1229,7.7262,7.9543,288800.0],["2004-11-08",8.113,8.113,7.7857,7.994,370500.0],["2004-11-09",7.9444,8.2915,7.9444,8.2717,254900.0],["2004-11-10",8.1229,8.5395,8.1229,8.4403,246700.0],["2004-11-11",8.3907,8.6882,8.2816,8.6387,231500.0],["2004-11-12",8.718,8.7973,8.1527,8.6486,365100.0],["2004-11-15",8.5395,8.9263,8.5395,8.8568,248900.0],["2004-11-16",8.718,8.837,8.4304,8.5097,191300.0],["2004-11-17",8.5891,8.9263,8.4502,8.5692,187400.0],["2004-11-18",8.4006,8.6684,8.4006,8.5196,142200.0],["2004-11-19",8.47,8.5791,8.2618,8.2618,151200.0],["2004-11-22",8.4006,8.6982,8.2717,8.6783,152100.0],["2004-11-23",8.7775,8.8271,8.4006,8.7676,136300.0],["2004-11-24",8.5692,8.8568,8.4502,8.5296,181800.0],["2004-11-26",8.4304,8.6089,8.4304,8.48,60000.0],["2004-11-29",8.6486,9.075,8.48,8.956,385600.0],["2004-11-30",8.9263,9.1941,8.9263,9.1445,306900.0],["2004-12-01",9.2734,9.2734,8.9263,8.956,335400.0],["2004-12-02",8.9164,9.2337,8.8965,9.1445,257300.0],["2004-12-03",9.0056,9.2734,8.9064,8.9461,136900.0],["2004-12-06",8.8965,9.0453,8.7477,8.837,203000.0],["2004-12-07",8.5891,9.075,8.5296,8.5494,192700.0],["2004-12-08",8.6882,8.7775,8.47,8.7081,179400.0],["2004-12-09",8.6089,8.9263,8.5097,8.718,162000.0],["2004-12-10",8.8469,8.9064,8.5791,8.7676,109600.0],["2004-12-13",8.8073,9.1246,8.7081,8.9858,168700.0],["2004-12-14",9.0354,9.2437,8.9858,9.1941,320300.0],["2004-12-15",9.1346,9.7693,9.0453,9.3924,617500.0],["2004-12-16",9.4718,9.5214,9.1048,9.1941,298700.0],["2004-12-17",9.2635,9.3924,8.8767,8.8767,351200.0],["2004-12-20",8.8767,9.2932,8.8767,9.0651,250900.0],["2004-12-21",9.1742,9.3329,8.8767,9.1147,348800.0],["2004-12-22",9.2833,9.3032,9.1147,9.1643,158400.0],["2004-12-23",9.1048,9.3428,9.1048,9.2437,233600.0],["2004-12-27",9.323,9.3627,8.8965,8.9858,325200.0],["2004-12-28",9.085,9.3131,9.0354,9.1941,396900.0],["2004-12-29",9.1048,9.323,9.1048,9.2139,217700.0],["2004-12-30",9.1246,9.323,9.1246,9.2437,174100.0],["2004-12-31",9.1544,9.3131,9.1346,9.1346,227800.0],["2005-01-03",9.2833,9.2833,8.8965,8.9659,235900.0],["2005-01-04",9.1544,9.1544,8.2122,8.2816,403400.0],["2005-01-05",8.47,8.5891,8.2618,8.3411,293300.0],["2005-01-06",8.2816,8.4304,8.0932,8.232,222500.0],["2005-01-07",8.113,8.3907,8.0138,8.0832,166900.0],["2005-01-10",8.4502,8.6188,8.3114,8.4006,294700.0],["2005-01-11",8.113,8.113,7.4187,7.4386,802300.0],["2005-01-12",7.4584,7.6667,7.2898,7.6667,370900.0],["2005-01-13",7.7956,7.8254,7.4981,7.5774,283100.0],["2005-01-14",7.8452,7.8452,7.5675,7.6667,389900.0],["2005-01-18",7.6766,7.8055,7.5477,7.7956,287100.0],["2005-01-19",7.8452,7.8452,7.4386,7.4584,376200.0],["2005-01-20",7.4386,7.4782,7.2402,7.2799,218200.0],["2005-01-21",7.3592,7.4187,7.0518,7.0815,310400.0],["2005-01-24",7.0518,7.1708,6.9427,6.9724,398200.0],["2005-01-25",6.9625,7.3096,6.9625,7.0914,235800.0],["2005-01-26",7.0815,7.2501,7.0815,7.2005,282100.0],["2005-01-27",7.2997,7.3195,7.0022,7.1906,204600.0],["2005-01-28",7.2204,7.2204,6.9228,6.9327,219100.0],["2005-01-31",6.9427,7.1906,6.8931,7.141,145900.0],["2005-02-01",7.2204,7.2204,7.0022,7.1609,271800.0],["2005-02-02",7.1609,7.2898,6.9823,7.1311,224100.0],["2005-02-03",7.1509,7.2005,6.8732,7.1708,401600.0],["2005-02-04",7.2005,7.4485,7.1013,7.4485,417800.0],["2005-02-07",7.4485,7.4485,7.2501,7.3989,379600.0],["2005-02-08",7.4286,7.4286,7.1113,7.3096,164300.0],["2005-02-09",7.2898,7.3195,6.8931,6.9922,363000.0],["2005-02-10",7.0716,7.2402,6.8534,7.1708,324700.0],["2005-02-11",6.9922,7.2402,6.8038,7.0319,635200.0],["2005-02-14",7.022,7.0418,6.7641,6.8137,322100.0],["2005-02-15",6.8931,6.9823,6.7542,6.8435,243200.0],["2005-02-16",6.7741,6.8435,6.6451,6.7145,166400.0],["2005-02-17",6.8732,6.9327,6.5162,6.5162,198300.0],["2005-02-18",6.5856,6.5856,6.1988,6.3377,738400.0],["2005-02-22",6.5459,6.655,6.3277,6.4071,567300.0],["2005-02-23",6.3277,6.6451,6.2583,6.3476,217600.0],["2005-02-24",6.4071,6.4864,6.1988,6.4269,215900.0],["2005-02-25",6.3773,6.4765,6.2781,6.417,147600.0],["2005-02-28",6.3079,6.3178,6.0599,6.0599,339600.0],["2005-03-01",6.0599,6.1492,5.7723,5.9707,352100.0],["2005-03-02",5.9905,6.0699,5.9013,6.0004,329400.0],["2005-03-03",6.0699,6.0996,5.9013,6.0004,242600.0],["2005-03-04",6.0699,6.0699,5.8318,5.8318,441500.0],["2005-03-07",5.8517,6.0599,5.8418,5.8913,300300.0],["2005-03-08",5.8616,5.9508,5.6335,5.693,259700.0],["2005-03-09",5.7029,5.9409,5.7029,5.7227,407500.0],["2005-03-10",5.7624,5.9013,5.3558,5.3954,394900.0],["2005-03-11",5.3657,5.5244,5.1673,5.1872,265800.0],["2005-03-14",5.445,6.0996,5.2963,5.9211,673200.0],["2005-03-15",6.0004,6.0599,5.6533,5.6632,545400.0],["2005-03-16",5.7029,5.7327,5.2665,5.3062,352200.0],["2005-03-17",5.3062,5.4748,5.2566,5.2963,266700.0],["2005-03-18",5.326,5.6434,5.207,5.4649,708200.0],["2005-03-21",5.5442,5.574,5.3756,5.4748,171600.0],["2005-03-22",5.4153,5.5145,5.207,5.4054,206000.0],["2005-03-23",5.4054,5.4847,5.3062,5.4649,113700.0],["2005-03-24",5.5244,5.6037,5.3062,5.326,433500.0],["2005-03-28",5.3558,5.5045,5.1673,5.1872,278900.0],["2005-03-29",5.1872,5.207,4.7111,4.8202,388100.0],["2005-03-30",4.8698,5.0086,4.8004,5.0086,174500.0],["2005-03-31",5.0285,5.0681,4.9491,5.0681,230600.0],["2005-04-01",5.0681,5.3161,4.8896,4.9491,202000.0],["2005-04-04",4.9095,5.0384,4.7111,4.84,249200.0],["2005-04-05",4.8896,4.8896,4.6119,4.6119,281000.0],["2005-04-06",4.5921,4.8797,4.5921,4.6417,427700.0],["2005-04-07",4.6516,4.9392,4.6119,4.8301,487900.0],["2005-04-08",4.8698,4.9491,4.6913,4.7309,150000.0],["2005-04-11",4.7309,5.207,4.6516,4.8797,737900.0],["2005-04-12",4.8599,4.8599,4.5722,4.6913,795100.0],["2005-04-13",4.7904,4.9392,4.6813,4.7607,732700.0],["2005-04-14",4.8004,4.8995,4.5921,4.5921,612200.0],["2005-04-15",4.7408,4.8599,4.6516,4.7012,524900.0],["2005-04-18",4.7607,4.9095,4.6615,4.6913,590600.0],["2005-04-19",4.7111,4.84,4.6913,4.7607,199600.0],["2005-04-20",4.8004,4.8995,4.7012,4.8004,269800.0],["2005-04-21",4.9095,5.2764,4.8499,5.1673,488900.0],["2005-04-22",5.1574,5.1872,4.9491,4.9789,390000.0],["2005-04-25",5.0483,5.2764,5.0086,5.207,294600.0],["2005-04-26",5.2566,5.7227,5.207,5.6533,508400.0],["2005-04-27",5.7128,5.8517,5.4549,5.7029,446800.0],["2005-04-28",5.7327,5.8517,5.2764,5.3359,384900.0],["2005-04-29",5.3558,5.6434,5.2169,5.5244,291900.0],["2005-05-02",5.5541,6.0104,5.5541,6.0104,456400.0],["2005-05-03",6.0104,6.417,5.9508,6.1095,968800.0],["2005-05-04",6.3377,6.6749,6.1591,6.5856,786300.0],["2005-05-05",6.6451,7.3592,6.5856,7.2204,798400.0],["2005-05-06",7.3295,7.5278,6.4269,6.8435,951800.0],["2005-05-09",6.8435,7.1708,6.7741,6.8336,455600.0],["2005-05-10",6.8137,7.0418,6.4468,6.784,489600.0],["2005-05-11",6.784,6.8236,6.4567,6.665,424200.0],["2005-05-12",6.5459,6.6451,6.2186,6.2286,514000.0],["2005-05-13",6.2087,6.3377,5.8715,5.9905,367800.0],["2005-05-16",5.9508,6.0599,5.8715,5.9707,325500.0],["2005-05-17",6.4368,6.5261,6.1889,6.5162,520100.0],["2005-05-18",6.665,6.7046,6.3575,6.4468,535400.0],["2005-05-19",6.5162,6.5162,6.1988,6.2682,337500.0],["2005-05-20",6.298,6.298,6.0104,6.169,270600.0],["2005-05-23",6.179,6.4864,6.1492,6.4567,523100.0],["2005-05-24",6.5658,6.6947,6.3972,6.5757,477100.0],["2005-05-25",6.5856,6.5856,6.2682,6.3476,232800.0],["2005-05-26",6.3476,6.4071,6.2781,6.3674,171900.0],["2005-05-27",6.298,6.6054,6.298,6.5757,212500.0],["2005-05-31",6.4765,6.5162,6.1591,6.179,234200.0],["2005-06-01",6.1195,6.3972,5.8616,6.3575,340300.0],["2005-06-02",6.3476,6.4468,6.1195,6.3476,231200.0],["2005-06-03",6.2781,6.3674,6.0897,6.1095,255600.0],["2005-06-06",6.1095,6.3178,6.0798,6.1889,219900.0],["2005-06-07",6.2087,6.4468,6.0996,6.1988,241400.0],["2005-06-08",6.2583,6.2583,6.0897,6.0996,237700.0],["2005-06-09",6.0996,6.2881,6.0401,6.1492,250200.0],["2005-06-10",6.169,6.3377,6.1492,6.3079,130000.0],["2005-06-13",6.3079,6.3079,6.0996,6.169,160300.0],["2005-06-14",6.2087,6.6253,6.1591,6.5459,260500.0],["2005-06-15",6.5063,6.8831,6.4567,6.8732,262800.0],["2005-06-16",6.9129,7.3691,6.903,7.2303,413300.0],["2005-06-17",7.2501,7.9345,7.2501,7.5873,981400.0],["2005-06-20",7.5774,8.7477,7.5377,8.5692,830300.0],["2005-06-21",8.7081,8.7378,8.3709,8.6089,815400.0],["2005-06-22",8.5891,8.7577,8.4403,8.5395,317100.0],["2005-06-23",8.5196,8.6882,8.3609,8.3709,267800.0],["2005-06-24",8.3609,8.7279,7.865,8.7279,862800.0],["2005-06-27",8.6783,8.7676,8.1725,8.1725,360300.0],["2005-06-28",8.0336,8.6783,8.0336,8.6783,540600.0],["2005-06-29",8.6684,8.7378,8.3609,8.5692,201800.0],["2005-06-30",8.6089,8.6287,8.2717,8.3213,242000.0],["2005-07-01",8.3312,8.599,8.3014,8.5494,315700.0],["2005-07-05",8.5296,9.085,8.4601,8.9659,506300.0],["2005-07-06",8.9263,9.2238,8.7874,9.0354,286300.0],["2005-07-07",8.7279,9.0453,8.6188,8.9064,204700.0],["2005-07-08",8.9461,9.4222,8.837,9.4222,281400.0],["2005-07-11",9.4222,9.6999,9.1643,9.5511,380500.0],["2005-07-12",9.5709,9.6701,9.0453,9.1841,311300.0],["2005-07-13",9.1742,9.4123,9.0056,9.2238,226300.0],["2005-07-14",9.2932,9.4619,9.2238,9.442,228900.0],["2005-07-15",9.323,9.4817,9.1841,9.4321,357700.0],["2005-07-18",9.3032,9.4222,9.2932,9.323,161900.0],["2005-07-19",9.3032,9.4222,9.2536,9.4123,193600.0],["2005-07-20",9.3726,10.1561,9.3131,10.1363,422700.0],["2005-07-21",9.9974,10.5826,9.7693,10.1859,340200.0],["2005-07-22",10.1462,10.1859,9.0949,9.8487,577000.0],["2005-07-25",9.8487,9.8487,9.4222,9.442,306900.0],["2005-07-26",9.4222,9.7693,9.4222,9.69,137900.0],["2005-07-27",9.69,9.8189,9.4619,9.4718,204200.0],["2005-07-28",9.4718,9.7594,9.4321,9.6701,131600.0],["2005-07-29",9.6701,9.7991,9.5313,9.561,129600.0],["2005-08-01",9.5709,9.8189,9.4519,9.7792,181100.0],["2005-08-02",9.7197,10.0867,9.6701,10.0867,606200.0],["2005-08-03",10.0768,10.1363,9.7495,9.8685,183800.0],["2005-08-04",9.8189,10.0073,9.6305,9.6701,225400.0],["2005-08-05",9.6205,9.9082,9.1941,9.3329,320900.0],["2005-08-08",9.323,9.4023,8.4205,8.4998,756100.0],["2005-08-09",8.48,8.7676,8.48,8.6089,237300.0],["2005-08-10",8.6287,8.837,8.5097,8.837,272400.0],["2005-08-11",8.8568,8.9263,8.6188,8.7477,149900.0],["2005-08-12",8.7081,8.7477,8.113,8.3411,299600.0],["2005-08-15",8.3411,8.8767,8.2816,8.8172,336800.0],["2005-08-16",8.8469,8.8469,8.5395,8.5494,208700.0],["2005-08-17",8.48,8.5296,8.3808,8.4006,166300.0],["2005-08-18",8.48,8.6585,8.3213,8.3312,151500.0],["2005-08-19",8.3213,8.5296,8.3213,8.3808,79700.0],["2005-08-22",8.3411,8.5891,8.3411,8.5494,131300.0],["2005-08-23",8.5395,8.5791,8.1824,8.232,276000.0],["2005-08-24",8.1527,8.2518,8.0634,8.113,202300.0],["2005-08-25",8.0535,8.1328,7.865,7.9146,244200.0],["2005-08-26",7.8551,7.9245,7.389,7.4286,313300.0],["2005-08-29",7.3691,7.7956,7.2997,7.7659,303900.0],["2005-08-30",7.7857,7.7857,7.389,7.5477,211400.0],["2005-08-31",7.5477,7.627,7.3394,7.4088,197700.0],["2005-09-01",7.4187,7.6568,7.4088,7.5774,187400.0],["2005-09-02",7.5477,7.9543,7.5477,7.7163,254800.0],["2005-09-06",7.8055,8.0039,7.6865,7.9841,422900.0],["2005-09-07",8.0535,8.5395,8.0138,8.3213,431200.0],["2005-09-08",8.4105,8.4403,8.2122,8.4205,204500.0],["2005-09-09",8.3609,8.4304,8.2122,8.3411,214400.0],["2005-09-12",8.3411,8.5791,8.232,8.48,175200.0],["2005-09-13",8.4304,8.5097,8.0832,8.2915,219100.0],["2005-09-14",8.2915,8.2915,7.8154,7.9444,340700.0],["2005-09-15",7.865,7.8849,7.5774,7.7064,307600.0],["2005-09-16",7.7857,8.6982,7.6964,8.2816,778100.0],["2005-09-19",8.3312,8.4998,8.2023,8.3709,188600.0],["2005-09-20",8.351,8.6585,8.351,8.599,277300.0],["2005-09-21",8.5593,8.6089,8.2023,8.2122,181500.0],["2005-09-22",8.2122,8.3213,8.0832,8.1725,229700.0],["2005-09-23",8.113,8.4205,8.0634,8.1923,152500.0],["2005-09-26",8.232,8.8469,8.2023,8.4304,270900.0],["2005-09-27",8.4899,9.6404,8.4006,9.2932,1103600.0],["2005-09-28",9.3825,9.561,9.1346,9.3428,414700.0],["2005-09-29",9.3825,9.5313,9.1742,9.4519,203500.0],["2005-09-30",9.3924,9.6106,9.2437,9.4123,252000.0],["2005-10-03",9.3528,9.7594,8.9461,9.6205,474300.0],["2005-10-04",9.6205,10.3644,9.5908,10.0173,571300.0],["2005-10-05",10.0173,10.1561,9.7098,9.7495,544300.0],["2005-10-06",9.7197,9.7396,9.1346,9.1742,1054600.0],["2005-10-07",9.1941,9.6106,9.1445,9.4222,460200.0],["2005-10-10",9.3726,9.6602,9.1841,9.3131,183400.0],["2005-10-11",9.4023,9.5511,9.1346,9.323,456200.0],["2005-10-12",9.2536,9.3032,8.6188,8.6882,1263800.0],["2005-10-13",8.6188,8.9461,8.48,8.8469,466600.0],["2005-10-14",8.9263,9.2437,8.7081,9.1544,220900.0],["2005-10-17",9.075,9.323,8.956,9.2337,307000.0],["2005-10-18",9.2734,9.5214,9.1643,9.3528,241500.0],["2005-10-19",9.3131,9.3131,8.9362,9.2238,401800.0],["2005-10-20",9.1346,9.2139,8.956,9.0552,158600.0],["2005-10-21",9.0552,9.2734,8.837,8.9263,421200.0],["2005-10-24",9.2734,11.2273,9.2734,11.1182,1381400.0],["2005-10-25",10.9496,11.386,10.414,10.9198,963500.0],["2005-10-26",10.8702,11.0884,10.7214,10.8504,461900.0],["2005-10-27",10.7413,11.386,10.7413,11.3066,427000.0],["2005-10-28",11.3066,12.0009,11.3066,11.8719,532600.0],["2005-10-31",11.8719,12.596,11.743,12.4075,554500.0],["2005-11-01",12.4075,12.5067,11.7529,11.9116,410500.0],["2005-11-02",11.8521,12.2488,11.7827,12.0108,418900.0],["2005-11-03",12.0802,13.1712,11.7628,12.8737,524900.0],["2005-11-04",12.8737,13.201,12.596,12.8935,259700.0],["2005-11-07",12.9034,13.2902,12.8737,12.9828,194100.0],["2005-11-08",12.9431,13.0125,12.5761,12.6158,218200.0],["2005-11-09",11.3562,11.376,10.8702,11.376,1626300.0],["2005-11-10",11.3463,11.3562,10.9198,11.1182,682000.0],["2005-11-11",11.1182,11.1182,10.8107,10.9396,285700.0],["2005-11-14",10.9396,11.1182,10.7512,10.8008,425200.0],["2005-11-15",10.9892,11.1479,10.8405,11.0487,908500.0],["2005-11-16",11.0487,11.1083,10.9595,11.0487,618300.0],["2005-11-17",10.9694,11.2074,10.8702,11.1876,153000.0],["2005-11-18",11.0587,11.3562,10.8305,11.138,405400.0],["2005-11-21",11.019,11.386,10.9595,11.1777,265700.0],["2005-11-22",11.1479,11.376,11.138,11.3165,374600.0],["2005-11-23",11.2669,11.3562,11.138,11.2669,197100.0],["2005-11-25",11.1876,11.257,11.138,11.2174,75500.0],["2005-11-28",11.1876,11.1876,10.5628,10.652,398000.0],["2005-11-29",10.781,10.9496,10.3644,10.4933,229500.0],["2005-11-30",10.4933,11.1182,10.4338,11.0785,970700.0],["2005-12-01",11.0587,11.1578,10.781,10.8206,286600.0],["2005-12-02",10.7413,10.8206,10.533,10.7115,250000.0],["2005-12-05",10.7115,10.7413,10.0669,10.3743,618500.0],["2005-12-06",10.4636,10.7413,10.414,10.4933,359900.0],["2005-12-07",10.4636,10.7314,10.3247,10.3545,370600.0],["2005-12-08",10.3743,10.6619,10.2851,10.6123,405800.0],["2005-12-09",10.7115,11.6835,10.6719,11.3959,506100.0],["2005-12-12",11.505,11.6438,11.2174,11.4653,594300.0],["2005-12-13",11.5546,11.6537,11.4355,11.5546,198000.0],["2005-12-14",11.5248,11.9116,11.4653,11.5546,180600.0],["2005-12-15",11.5446,11.981,11.5248,11.9017,366100.0],["2005-12-16",11.9414,12.0703,11.8521,11.862,473600.0],["2005-12-19",11.8422,11.8521,11.2372,11.3463,235100.0],["2005-12-20",11.2967,11.7033,11.1975,11.5248,232700.0],["2005-12-21",11.5744,12.0108,11.5744,12.0009,254900.0],["2005-12-22",12.0009,12.8042,12.0009,12.7547,499800.0],["2005-12-23",12.7348,13.7167,12.6852,13.6473,673300.0],["2005-12-27",14.8176,16.5731,14.5102,16.4541,2246300.0],["2005-12-28",16.4541,17.2277,15.502,16.6921,1661000.0],["2005-12-29",16.6921,16.7913,16.1665,16.2756,557900.0],["2005-12-30",16.1367,16.2359,15.6408,15.7698,623800.0],["2006-01-03",15.6706,16.0574,15.2838,15.7698,964600.0],["2006-01-04",15.8789,15.8789,15.3829,15.7896,590400.0],["2006-01-05",15.6706,16.5632,15.6507,16.3152,691600.0],["2006-01-06",16.4343,17.198,15.8094,16.8607,664600.0],["2006-01-09",16.7417,17.5352,16.5334,16.9897,889000.0],["2006-01-10",16.8508,16.9599,16.0177,16.583,552600.0],["2006-01-11",16.5136,16.6326,15.8293,16.1566,767500.0],["2006-01-12",16.1268,16.4938,15.5714,15.7102,578400.0],["2006-01-13",15.6904,17.2872,15.6904,15.9979,491100.0],["2006-01-17",15.8491,16.1665,15.6805,15.8193,359400.0],["2006-01-18",15.621,15.6904,15.2044,15.6408,619800.0],["2006-01-19",15.6309,16.464,15.3234,16.3351,612700.0],["2006-01-20",16.4243,16.4243,15.2044,15.373,441800.0],["2006-01-23",15.3234,15.5218,14.2324,15.0953,725100.0],["2006-01-24",15.1052,15.1052,14.5697,14.9862,345600.0],["2006-01-25",14.9565,15.3334,14.887,15.1449,324300.0],["2006-01-26",15.3234,15.502,15.0061,15.3929,340100.0],["2006-01-27",15.3829,15.7698,15.2044,15.3135,550800.0],["2006-01-30",15.2441,15.5317,14.9961,15.0557,221400.0],["2006-01-31",14.9961,15.2738,14.8771,15.1052,284700.0],["2006-02-01",15.0259,15.7896,15.0259,15.6408,472100.0],["2006-02-02",15.5416,15.8491,15.3532,15.5516,337300.0],["2006-02-03",15.7896,16.8806,15.6507,16.0574,794900.0],["2006-02-06",16.0871,16.107,15.2044,15.7598,476600.0],["2006-02-07",15.6507,16.0871,15.254,15.3532,314800.0],["2006-02-08",15.3532,15.5714,15.1152,15.2838,178100.0],["2006-02-09",15.2738,15.7202,15.0656,15.1846,220500.0],["2006-02-10",15.1251,15.2738,14.7482,15.2044,219000.0],["2006-02-13",15.1052,15.5218,14.7184,14.8672,432500.0],["2006-02-14",14.9565,15.3433,14.5399,15.1846,193100.0],["2006-02-15",15.1152,15.5218,14.897,15.4524,183400.0],["2006-02-16",15.4821,15.6607,15.1251,15.5813,233100.0],["2006-02-17",15.6507,15.6607,14.9168,14.9664,281100.0],["2006-02-21",14.9366,15.4722,14.6986,15.1548,449600.0],["2006-02-22",15.2738,15.2738,14.8573,14.9961,498500.0],["2006-02-23",14.9763,15.0457,14.8176,14.9168,314100.0],["2006-02-24",14.8771,16.097,14.8771,15.8689,808800.0],["2006-02-27",16.1962,17.4955,16.1169,17.3566,818000.0],["2006-02-28",17.188,17.8525,16.1466,16.2359,982100.0],["2006-03-01",16.2359,16.8905,16.2359,16.6326,459700.0],["2006-03-02",16.6723,17.198,16.464,17.1583,279500.0],["2006-03-03",17.1087,17.793,16.7021,17.0095,442000.0],["2006-03-06",17.0293,17.8525,17.0293,17.8525,745400.0],["2006-03-07",17.8525,17.8525,16.8905,17.0194,384700.0],["2006-03-08",16.8707,17.2971,16.1665,17.1384,324600.0],["2006-03-09",17.1384,17.1384,16.107,16.1665,414400.0],["2006-03-10",16.0871,16.9798,15.8689,16.5632,488800.0],["2006-03-13",16.712,16.9302,16.097,16.1665,408600.0],["2006-03-14",16.1665,16.8607,16.0475,16.7715,242000.0],["2006-03-15",16.712,16.7913,16.1268,16.4938,387300.0],["2006-03-16",16.5037,17.0789,16.464,16.831,339500.0],["2006-03-17",16.9599,17.198,16.5632,16.6326,495600.0],["2006-03-20",16.6326,17.0789,16.097,16.3549,296500.0],["2006-03-21",16.1367,16.6921,16.097,16.1367,284900.0],["2006-03-22",16.1466,17.7335,16.107,16.7715,371700.0],["2006-03-23",16.8112,17.1285,16.6326,16.9302,210200.0],["2006-03-24",16.9698,17.1384,16.5334,17.0591,275500.0],["2006-03-27",17.0889,17.1087,16.2161,16.7516,304900.0],["2006-03-28",16.6723,16.7318,16.0375,16.107,345600.0],["2006-03-29",16.1169,16.5037,16.0375,16.1169,246700.0],["2006-03-30",16.1566,16.5434,16.1169,16.3946,307100.0],["2006-03-31",16.4541,16.6723,16.1169,16.4938,330600.0],["2006-04-03",16.4144,16.5533,15.7301,15.8293,462800.0],["2006-04-04",15.8293,16.0177,15.5615,15.5912,327600.0],["2006-04-05",15.6607,15.7499,15.4325,15.5615,273400.0],["2006-04-06",15.5516,15.6111,14.9961,15.1449,408400.0],["2006-04-07",15.2441,15.5317,14.9763,15.0259,269500.0],["2006-04-10",14.9366,15.1052,14.2523,14.292,581200.0],["2006-04-11",14.3614,14.6688,13.7167,13.806,382400.0],["2006-04-12",13.8556,14.2325,13.6473,13.7762,569900.0],["2006-04-13",13.7663,14.3118,13.6572,14.1134,495200.0],["2006-04-17",14.163,14.7284,14.0936,14.4705,350600.0],["2006-04-18",14.5697,15.3135,14.4506,14.9961,337800.0],["2006-04-19",15.0755,15.2044,14.6887,15.1251,553200.0],["2006-04-20",15.1052,15.1846,14.5597,14.9664,318700.0],["2006-04-21",15.0854,15.0854,14.6093,14.8573,265400.0],["2006-04-24",15.1747,15.2044,14.3019,14.4011,406600.0],["2006-04-25",14.4407,14.4606,13.7365,13.8754,290800.0],["2006-04-26",13.9349,14.1035,13.4886,13.6671,164900.0],["2006-04-27",13.5183,14.282,13.4688,14.1134,440200.0],["2006-04-28",13.9349,14.7184,13.9349,14.4011,290400.0],["2006-05-01",14.5399,14.6788,14.0837,14.0936,227400.0],["2006-05-02",14.0638,14.4606,14.0341,14.3911,471800.0],["2006-05-03",14.292,15.2441,13.8853,15.2143,290300.0],["2006-05-04",15.2143,15.4623,14.9664,15.0457,303000.0],["2006-05-05",14.9366,15.1945,14.7581,15.0457,328200.0],["2006-05-08",14.9664,15.6507,14.9565,15.3234,383700.0],["2006-05-09",15.3234,15.4722,15.0656,15.1052,282800.0],["2006-05-10",15.0755,15.2937,14.9267,15.1251,236500.0],["2006-05-11",15.1251,15.1548,14.411,14.4209,279900.0],["2006-05-12",14.4011,14.4407,13.4688,13.6076,381400.0],["2006-05-15",13.4985,13.7068,12.7249,12.8836,517700.0],["2006-05-16",12.8538,13.3894,12.6555,12.715,566100.0],["2006-05-17",12.6852,12.8439,11.9315,12.229,564200.0],["2006-05-18",12.2488,12.6852,11.9017,11.9215,360000.0],["2006-05-19",11.9017,12.3678,11.2967,11.8918,765100.0],["2006-05-22",11.8521,12.0703,11.3165,11.8025,470500.0],["2006-05-23",11.8819,12.348,11.1876,11.3265,525900.0],["2006-05-24",11.3959,11.5645,10.8801,11.4851,541200.0],["2006-05-25",11.6438,11.9215,11.3959,11.9017,453800.0],["2006-05-26",11.991,12.1397,11.7827,11.991,314600.0],["2006-05-30",11.9017,12.0604,11.3562,11.4653,401300.0],["2006-05-31",11.4455,12.834,11.4455,12.834,585300.0],["2006-06-01",12.8241,12.8935,12.2786,12.7447,398700.0],["2006-06-02",12.8737,13.2902,12.6555,13.0919,275000.0],["2006-06-05",12.9629,13.1613,12.715,12.8142,410000.0],["2006-06-06",12.8737,12.9828,12.5265,12.8737,288500.0],["2006-06-07",12.8737,13.3101,12.7547,13.0621,266800.0],["2006-06-08",12.9332,13.0324,12.1199,12.9233,435300.0],["2006-06-09",12.9927,13.1911,12.5067,12.6059,240600.0],["2006-06-12",12.5365,12.6753,11.991,11.991,237900.0],["2006-06-13",12.0406,12.3976,11.6934,11.9116,245200.0],["2006-06-14",11.9116,12.2389,11.7133,12.1199,283100.0],["2006-06-15",12.1695,12.5464,12.0604,12.5166,236700.0],["2006-06-16",12.4571,12.4968,11.9017,12.3778,985300.0],["2006-06-19",12.4769,12.4769,12.1199,12.2488,402800.0],["2006-06-20",12.2687,12.3678,12.1497,12.2092,298300.0],["2006-06-21",12.2092,12.4472,12.1199,12.2786,245500.0],["2006-06-22",12.2191,12.3381,11.9711,12.2191,167500.0],["2006-06-23",12.11,12.3679,12.0207,12.1992,143800.0],["2006-06-26",12.2885,12.3976,12.1397,12.3579,249700.0],["2006-06-27",12.3778,12.5265,11.9711,12.0802,361300.0],["2006-06-28",12.1893,12.2984,11.8719,12.1695,372900.0],["2006-06-29",12.3083,12.8935,12.2191,12.7943,345600.0],["2006-06-30",12.9133,13.072,12.5265,12.715,1380600.0],["2006-07-03",12.715,13.1415,12.715,13.1117,251200.0],["2006-07-05",12.9133,13.1415,12.467,12.7547,584700.0],["2006-07-06",12.7943,12.953,12.4968,12.6951,570400.0],["2006-07-07",12.6951,13.0919,12.4571,12.6356,306800.0],["2006-07-10",12.7348,12.9233,12.5563,12.6852,282600.0],["2006-07-11",12.6356,12.9332,12.4968,12.9133,232000.0],["2006-07-12",12.8538,13.3894,12.5265,12.586,211900.0],["2006-07-13",12.5067,12.6356,12.0306,12.0604,204500.0],["2006-07-14",12.0306,12.1001,11.7827,11.8224,327600.0],["2006-07-17",11.8124,12.0009,11.5149,11.5843,180200.0],["2006-07-18",11.6537,11.862,11.0091,11.138,306000.0],["2006-07-19",11.1083,12.2389,11.1083,12.1893,367500.0],["2006-07-20",12.1695,12.2984,11.4157,11.4851,226700.0],["2006-07-21",11.4058,11.4157,10.7909,11.0289,263600.0],["2006-07-24",11.138,12.0604,11.138,11.991,190400.0],["2006-07-25",12.0406,12.7051,11.8819,12.3976,214100.0],["2006-07-26",12.3778,12.7249,11.9017,12.5563,267100.0],["2006-07-27",12.8737,13.4192,12.596,13.4192,897300.0],["2006-07-28",13.558,13.8159,13.201,13.687,333300.0],["2006-07-31",13.6969,13.7068,13.3398,13.5481,369300.0],["2006-08-01",13.4787,13.4985,12.9034,13.1018,319500.0],["2006-08-02",13.1216,13.8853,13.1216,13.4787,289800.0],["2006-08-03",13.3894,14.1333,13.1415,13.8456,249800.0],["2006-08-04",14.0837,14.3415,13.677,13.8853,282400.0],["2006-08-07",13.7068,14.0043,13.5084,13.9746,229600.0],["2006-08-08",14.0738,14.3415,13.7961,14.1134,315600.0],["2006-08-09",14.3217,14.5796,13.8357,14.1333,370900.0],["2006-08-10",14.1233,14.4903,13.7762,13.7961,271600.0],["2006-08-11",13.7861,13.8853,13.3696,13.7961,269500.0],["2006-08-14",13.9845,14.1233,13.6374,13.687,145700.0],["2006-08-15",13.9547,14.3713,13.8655,14.3316,280000.0],["2006-08-16",14.4308,14.8771,14.4011,14.7383,274700.0],["2006-08-17",14.7383,15.0854,14.5399,15.0755,178300.0],["2006-08-18",15.1152,15.2937,14.5796,15.2838,213900.0],["2006-08-21",15.2044,15.254,14.6788,14.8275,182500.0],["2006-08-22",14.8375,14.9763,14.5002,14.8275,89100.0],["2006-08-23",14.7879,14.8672,14.3614,14.5002,140700.0],["2006-08-24",14.5895,14.7978,14.3911,14.4308,156500.0],["2006-08-25",14.3515,14.8077,14.3515,14.6688,95400.0],["2006-08-28",14.5895,14.9763,14.5895,14.9168,134700.0],["2006-08-29",14.897,15.5416,14.887,15.3433,345400.0],["2006-08-30",15.4028,15.8193,15.2937,15.7896,210700.0],["2006-08-31",15.8193,16.0574,15.6111,15.7499,242600.0],["2006-09-01",15.7896,15.7896,15.4226,15.6904,152700.0],["2006-09-05",15.7499,16.345,15.6904,16.2359,471500.0],["2006-09-06",16.0871,16.1466,15.3829,15.621,311500.0],["2006-09-07",15.4821,15.9185,15.3829,15.7003,354100.0],["2006-09-08",15.74,15.8888,15.6309,15.8689,202600.0],["2006-09-11",15.7598,15.8689,15.4821,15.8491,447200.0],["2006-09-12",15.8689,16.345,15.7003,16.2657,347300.0],["2006-09-13",16.2855,16.5037,16.0772,16.3847,285200.0],["2006-09-14",16.2557,16.583,16.1764,16.4144,249700.0],["2006-09-15",16.5334,16.6128,16.1863,16.6128,1563600.0],["2006-09-18",16.3946,16.6128,16.2557,16.4739,183400.0],["2006-09-19",16.4343,16.4343,15.9979,16.2855,428400.0],["2006-09-20",16.4739,16.8508,16.3053,16.7913,313500.0],["2006-09-21",16.8607,16.8607,15.9681,16.0673,280400.0],["2006-09-22",15.9681,16.0276,15.2243,15.3929,252800.0],["2006-09-25",15.3829,15.5813,15.135,15.3929,214400.0],["2006-09-26",15.4325,15.4623,15.0953,15.2143,241200.0],["2006-09-27",15.254,15.8987,15.2143,15.8987,573000.0],["2006-09-28",15.9086,16.2359,15.8293,15.9284,299500.0],["2006-09-29",15.8888,16.0475,15.5317,15.5615,242300.0],["2006-10-02",15.4425,15.8789,15.1449,15.5416,261000.0],["2006-10-03",15.4325,15.9284,15.4226,15.5119,551000.0],["2006-10-04",15.5317,16.5235,15.4623,16.3549,677200.0],["2006-10-05",16.3053,16.8905,16.1962,16.583,432500.0],["2006-10-06",16.593,16.6822,16.4045,16.6029,261700.0],["2006-10-09",16.5037,16.6723,16.2161,16.6326,168100.0],["2006-10-10",16.5533,16.7913,15.373,16.6227,306900.0],["2006-10-11",16.5136,16.7814,16.345,16.6227,216100.0],["2006-10-12",16.6624,17.1087,16.5731,16.8806,266400.0],["2006-10-13",16.9203,17.4657,16.8409,17.3566,478200.0],["2006-10-16",17.436,17.7732,17.2674,17.7137,322200.0],["2006-10-17",17.5451,17.9418,17.4558,17.8426,379900.0],["2006-10-18",17.8228,17.9815,17.3864,17.7335,376300.0],["2006-10-19",19.3601,19.4196,18.6063,18.6262,867800.0],["2006-10-20",18.7452,19.4593,18.3683,19.2907,490800.0],["2006-10-23",19.4394,19.5188,18.8741,19.4593,395900.0],["2006-10-24",19.37,19.4097,18.9733,19.1617,277700.0],["2006-10-25",19.1816,19.3403,18.7848,19.0923,278000.0],["2006-10-26",19.2609,19.8262,19.2609,19.7866,292600.0],["2006-10-27",19.6477,19.8163,19.3601,19.4989,249500.0],["2006-10-30",19.3403,19.4295,18.7055,19.2411,330500.0],["2006-10-31",19.6378,20.2626,19.6378,19.8858,1048100.0],["2006-11-01",20.0345,20.3321,19.6279,19.7271,363300.0],["2006-11-02",19.6676,20.0841,19.5287,20.0345,390900.0],["2006-11-03",20.1337,20.7189,20.0345,20.6098,516100.0],["2006-11-06",20.8776,23.3075,20.828,23.0298,1309800.0],["2006-11-07",22.9108,24.5473,22.7025,24.0414,1025000.0],["2006-11-08",23.7538,23.7935,22.6529,22.7918,795300.0],["2006-11-09",22.7818,23.2282,21.6512,21.9686,936800.0],["2006-11-10",21.9586,23.6249,21.7504,23.6249,764500.0],["2006-11-13",23.5554,24.1803,23.4463,24.0811,460300.0],["2006-11-14",22.6331,23.6249,22.3653,23.0695,1441500.0],["2006-11-15",23.3075,23.615,22.9405,23.3769,554800.0],["2006-11-16",23.5554,23.7935,23.367,23.5257,574000.0],["2006-11-17",23.5158,23.6943,22.9604,23.4563,528200.0],["2006-11-20",23.3968,24.6464,23.3769,23.6546,1467700.0],["2006-11-21",23.7637,23.7836,22.5537,23.2182,743700.0],["2006-11-22",23.1686,23.615,22.7918,23.1587,404400.0],["2006-11-24",22.9405,23.2777,22.6529,23.0496,98600.0],["2006-11-27",22.9703,23.1191,21.7206,21.8198,1044300.0],["2006-11-28",21.9785,22.2165,21.1652,21.5322,1120200.0],["2006-11-29",21.6908,22.3851,21.2743,21.3239,643000.0],["2006-11-30",21.3239,21.8694,20.9966,21.3338,803300.0],["2006-12-01",21.3635,21.5024,20.4709,20.9867,595200.0],["2006-12-04",21.0363,21.6512,21.0065,21.433,654900.0],["2006-12-05",21.3338,21.6214,20.8379,21.5222,693800.0],["2006-12-06",21.433,21.6809,21.0462,21.3636,279800.0],["2006-12-07",21.3437,21.7107,20.9371,21.1057,228000.0],["2006-12-08",21.1255,21.7603,20.8081,21.5322,320600.0],["2006-12-11",21.5718,21.5718,20.5899,20.6495,509200.0],["2006-12-12",20.58,20.7784,19.9353,20.104,618700.0],["2006-12-13",20.2428,20.4213,19.7271,19.8858,467200.0],["2006-12-14",19.9353,20.4213,19.9353,20.0742,473400.0],["2006-12-15",20.104,20.2428,19.5981,20.0246,1286500.0],["2006-12-18",20.0841,20.4312,19.8659,19.8957,546000.0],["2006-12-19",19.7271,20.0742,19.6775,19.8957,516800.0],["2006-12-20",19.9056,20.3222,19.8461,20.2527,390500.0],["2006-12-21",20.223,20.6395,20.1337,20.3717,630300.0],["2006-12-22",20.3519,20.5205,19.8858,20.1139,211500.0],["2006-12-26",20.0742,20.1734,19.6279,19.9849,213100.0],["2006-12-27",20.094,20.5602,20.094,20.342,233500.0],["2006-12-28",20.3519,20.5403,19.6477,19.8858,315800.0],["2006-12-29",19.9155,20.0048,19.7469,19.9056,282900.0],["2007-01-03",19.7667,19.975,19.0725,19.6477,544500.0],["2007-01-04",19.5783,20.3618,19.3006,20.0147,642900.0],["2007-01-05",19.9056,20.6494,19.8262,20.6296,694600.0],["2007-01-08",20.6792,21.2743,20.6098,20.9767,681200.0],["2007-01-09",21.066,21.2842,20.5503,21.0958,396200.0],["2007-01-10",21.066,21.7603,20.699,21.7404,586500.0],["2007-01-11",21.7702,22.5537,21.7206,22.3653,735700.0],["2007-01-12",22.3554,22.6529,22.2562,22.5537,352800.0],["2007-01-16",22.514,22.5537,22.3058,22.3653,484900.0],["2007-01-17",22.395,22.4942,22.0876,22.3256,283700.0],["2007-01-18",22.2562,22.2959,21.7008,21.7008,358600.0],["2007-01-19",21.6909,21.8198,21.4032,21.5917,299000.0],["2007-01-22",21.6214,21.7504,21.3338,21.5222,304700.0],["2007-01-23",21.4726,21.5222,20.6098,20.6792,445400.0],["2007-01-24",20.7387,21.1057,20.6891,20.8677,410800.0],["2007-01-25",20.9172,20.9569,19.7469,19.9056,599100.0],["2007-01-26",19.7767,20.1139,19.5981,19.7568,517300.0],["2007-01-29",19.6477,19.9949,19.4097,19.6775,592700.0],["2007-01-30",19.7866,20.4412,19.7866,20.4213,336300.0],["2007-01-31",20.4114,20.4114,19.3403,19.7271,730900.0],["2007-02-01",19.6279,20.3222,19.6279,20.104,392900.0],["2007-02-02",20.1139,20.4808,19.975,20.0147,268600.0],["2007-02-05",19.9849,20.2031,18.9138,19.3006,1051900.0],["2007-02-06",19.3998,19.4394,18.8146,18.884,1142100.0],["2007-02-07",18.9435,19.7568,18.9039,19.5287,546100.0],["2007-02-08",19.499,19.9056,19.4097,19.6775,598100.0],["2007-02-09",19.6477,20.1238,19.4394,19.7271,446400.0],["2007-02-12",19.737,20.1535,19.4394,20.104,565400.0],["2007-02-13",20.1932,21.5024,20.1932,21.4826,1443000.0],["2007-02-14",21.4826,22.2363,21.1751,21.6908,851800.0],["2007-02-15",21.9289,22.1669,21.3636,21.8793,805200.0],["2007-02-16",21.8793,21.919,21.3338,21.8198,415000.0],["2007-02-20",21.7801,22.5537,21.2743,22.4545,569800.0],["2007-02-21",22.4347,22.4744,22.0776,22.3058,423700.0],["2007-02-22",22.2264,22.6331,21.5917,22.0082,403200.0],["2007-02-23",21.909,21.909,21.185,21.4231,479600.0],["2007-02-26",21.3239,21.4429,20.8875,21.0065,344800.0],["2007-02-27",20.9172,20.9371,19.6874,19.7568,669200.0],["2007-02-28",19.8362,20.1833,19.499,19.6775,627800.0],["2007-03-01",19.2014,19.737,18.7353,19.0626,596300.0],["2007-03-02",18.7551,19.3899,18.5171,18.527,761500.0],["2007-03-05",18.3485,18.8939,17.7236,18.6063,1546600.0],["2007-03-06",18.8245,19.251,18.4675,18.9039,590400.0],["2007-03-07",18.9435,19.0923,18.4774,18.4873,784800.0],["2007-03-08",18.6063,19.3998,18.5567,19.1221,779200.0],["2007-03-09",19.251,19.2708,18.6758,18.8642,323700.0],["2007-03-12",18.7154,19.0526,18.6956,18.884,350700.0],["2007-03-13",18.7749,18.7948,18.2096,18.2294,619900.0],["2007-03-14",18.1501,18.4774,17.8129,18.3584,586900.0],["2007-03-15",18.3584,18.6559,18.1203,18.4179,355800.0],["2007-03-16",18.3881,18.6757,18.16,18.2195,1059500.0],["2007-03-19",18.3485,18.7749,18.1798,18.4576,365600.0],["2007-03-20",18.4179,18.8939,18.3782,18.884,268300.0],["2007-03-21",18.9039,19.3799,18.5964,19.2411,350100.0],["2007-03-22",19.3799,19.6576,19.1022,19.3303,369400.0],["2007-03-23",19.2708,19.5485,18.9931,19.2808,321500.0],["2007-03-26",19.2411,19.2411,18.6757,18.9931,283400.0],["2007-03-27",22.2165,22.4645,20.6197,21.8198,3075800.0],["2007-03-28",21.5222,21.8495,21.2644,21.3636,590400.0],["2007-03-29",21.4925,21.6809,20.6395,21.0759,461600.0],["2007-03-30",21.1454,21.6115,21.0263,21.4429,640200.0],["2007-04-02",21.4429,21.8991,21.3437,21.7305,603000.0],["2007-04-03",21.7999,22.5835,21.6313,22.3058,749100.0],["2007-04-04",22.405,22.6727,21.9785,22.6529,491400.0],["2007-04-05",22.6132,23.3571,22.4942,23.1686,720400.0],["2007-04-09",23.2976,23.9125,23.0695,23.7637,612600.0],["2007-04-10",23.7736,23.8034,23.3571,23.3868,437600.0],["2007-04-11",23.4463,23.5455,22.9604,23.248,416900.0],["2007-04-12",23.248,24.0216,23.1091,24.0018,484100.0],["2007-04-13",24.0414,24.9142,23.8827,24.8349,1090300.0],["2007-04-16",24.7952,24.8051,23.972,24.3886,762000.0],["2007-04-17",24.4977,24.4977,23.8927,24.1902,538700.0],["2007-04-18",24.0216,24.2001,23.5951,23.9026,384300.0],["2007-04-19",23.8133,24.4481,23.2579,24.2398,744400.0],["2007-04-20",24.5076,27.2747,24.4778,25.6878,2670000.0],["2007-04-23",25.5391,26.1937,25.1324,25.7771,1034600.0],["2007-04-24",25.7374,26.4813,25.2911,26.4515,827400.0],["2007-04-25",26.4317,27.3045,25.9358,27.1359,941000.0],["2007-04-26",27.1061,28.4847,26.6995,28.1872,965600.0],["2007-04-27",28.3558,28.3756,27.3541,27.3541,878000.0],["2007-04-30",27.3144,27.721,26.9177,26.9772,797700.0],["2007-05-01",26.9177,27.6219,26.1143,27.5326,643100.0],["2007-05-02",27.6913,28.4748,27.6318,28.3657,1077000.0],["2007-05-03",28.1971,28.5046,27.7806,28.1178,902700.0],["2007-05-04",28.3161,28.4649,27.9591,28.2963,746300.0],["2007-05-07",28.2169,28.3558,27.8401,27.9293,496200.0],["2007-05-08",27.731,27.9789,27.1359,27.4731,958500.0],["2007-05-09",27.2747,27.4929,26.511,26.7887,1047400.0],["2007-05-10",26.7292,26.8582,26.0746,26.2135,751600.0],["2007-05-11",26.3226,28.2269,26.2135,28.1178,986800.0],["2007-05-14",28.0087,28.4054,27.0565,27.1755,709800.0],["2007-05-15",27.0962,27.6318,26.4813,26.521,527200.0],["2007-05-16",26.6201,26.6301,25.2118,25.5192,1490700.0],["2007-05-17",25.5192,25.6085,23.1389,23.8728,3664800.0],["2007-05-18",23.9621,24.7258,23.5554,24.6663,1169800.0],["2007-05-21",24.5968,25.0233,24.3092,24.4977,524200.0],["2007-05-22",24.4183,24.4877,23.8927,24.1109,788600.0],["2007-05-23",24.1902,24.696,23.7836,24.21,840600.0],["2007-05-24",24.1307,24.1307,22.9009,23.1091,760200.0],["2007-05-25",23.129,23.1488,22.6628,22.8017,975300.0],["2007-05-29",22.6529,23.0496,22.6231,22.8413,1153900.0],["2007-05-30",22.7223,22.8711,22.2363,22.8413,904200.0],["2007-05-31",22.9802,23.0397,21.7008,22.2562,1254700.0],["2007-06-01",22.2661,23.3075,22.0777,22.8017,1498600.0],["2007-06-04",21.7305,21.8198,20.0048,20.1436,3849000.0],["2007-06-05",20.0147,20.0742,19.4494,19.7767,1728700.0],["2007-06-06",19.8262,19.8262,18.8741,18.9535,1915100.0],["2007-06-07",18.8444,18.8444,17.8525,18.0707,2148800.0],["2007-06-08",18.0013,18.7253,18.0013,18.4873,1003300.0],["2007-06-11",18.408,18.646,18.0509,18.1203,994700.0],["2007-06-12",17.9815,18.1104,17.6542,17.803,1009700.0],["2007-06-13",17.7831,18.2294,17.6641,18.1005,1235300.0],["2007-06-14",18.0608,18.3782,17.8426,17.8724,1222300.0],["2007-06-15",18.1402,18.7154,17.9716,18.6559,1340000.0],["2007-06-18",18.6658,18.7253,17.9914,18.1005,642200.0],["2007-06-19",18.0906,19.132,18.0509,18.8444,1564100.0],["2007-06-20",18.9138,18.9832,18.0509,18.1104,1232600.0],["2007-06-21",18.0906,18.3088,18.0608,18.1699,573500.0],["2007-06-22",18.1005,18.2195,17.7633,17.7831,1690900.0],["2007-06-25",17.7534,17.9418,17.5253,17.7435,1213200.0],["2007-06-26",17.8525,18.0013,17.4558,17.5352,1378100.0],["2007-06-27",17.6046,18.0311,17.4062,17.9021,953500.0],["2007-06-28",17.8823,18.0509,17.7137,17.803,496700.0],["2007-06-29",17.9517,18.0013,17.6145,17.7732,730500.0],["2007-07-02",17.8922,18.041,17.7434,17.9716,627600.0],["2007-07-03",17.9716,18.0311,17.7038,17.8724,393600.0],["2007-07-05",17.8625,18.0112,17.7534,17.9517,509300.0],["2007-07-06",17.8922,18.1501,17.8228,17.9517,540600.0],["2007-07-09",17.9716,17.9716,17.7633,17.8625,640900.0],["2007-07-10",17.7633,18.1203,17.7434,17.8327,556200.0],["2007-07-11",17.7831,18.0311,17.555,17.6542,696600.0],["2007-07-12",17.7831,18.0212,17.5748,18.0013,646600.0],["2007-07-13",17.9716,18.5369,17.8724,18.2989,614100.0],["2007-07-16",18.2394,18.2592,17.2277,17.3666,1261600.0],["2007-07-17",17.3963,17.6939,17.3269,17.3864,510300.0],["2007-07-18",17.2575,17.5153,16.8905,17.4459,567600.0],["2007-07-19",17.5054,17.7633,17.3566,17.6145,413000.0],["2007-07-20",17.5352,17.6939,16.8806,17.0194,443100.0],["2007-07-23",17.0591,17.3666,16.8607,17.2872,365600.0],["2007-07-24",16.9798,17.1583,16.226,16.2855,585400.0],["2007-07-25",16.4243,16.6326,15.8689,16.3748,685000.0],["2007-07-26",16.0673,16.3152,15.3631,15.8888,860400.0],["2007-07-27",15.7301,15.9284,15.254,15.254,611200.0],["2007-07-30",15.254,15.4127,14.8771,15.254,867900.0],["2007-07-31",15.3135,15.3631,14.7482,14.768,830200.0],["2007-08-01",14.6887,14.9267,13.6572,14.044,2041200.0],["2007-08-02",14.0638,14.2424,13.439,13.5481,2157100.0],["2007-08-03",13.5878,14.768,13.5878,13.9052,2196600.0],["2007-08-06",14.0341,14.9961,13.7068,14.9366,1401400.0],["2007-08-07",14.8176,16.9798,14.7284,16.9599,1974100.0],["2007-08-08",17.0889,18.8444,17.0591,18.2592,2004200.0],["2007-08-09",18.2195,18.2493,16.712,16.831,1502600.0],["2007-08-10",16.6624,16.6624,15.2342,16.097,1693600.0],["2007-08-13",16.2855,16.5731,15.7698,15.9681,606300.0],["2007-08-14",16.097,16.8707,16.0475,16.5434,689500.0],["2007-08-15",16.6227,17.0789,16.0475,16.0871,558800.0],["2007-08-16",15.9185,17.4856,15.6607,17.0988,1145300.0],["2007-08-17",17.5352,18.7353,17.2971,18.1798,1170700.0],["2007-08-20",18.2493,18.3485,17.3666,17.9121,578100.0],["2007-08-21",17.7831,18.279,17.5848,18.2493,415600.0],["2007-08-22",18.279,18.8047,18.0807,18.2989,444800.0],["2007-08-23",18.5468,18.8245,17.9616,18.0707,641400.0],["2007-08-24",18.041,18.3881,17.8625,18.3881,334300.0],["2007-08-27",18.2989,18.4575,17.9815,18.408,508200.0],["2007-08-28",18.2195,18.646,17.9319,17.9418,512000.0],["2007-08-29",18.0807,19.0526,17.9319,19.003,556600.0],["2007-08-30",18.7749,19.5585,18.4675,18.7849,685000.0],["2007-08-31",19.132,19.5882,18.8245,19.3006,654100.0],["2007-09-04",19.2907,20.4511,19.0824,20.2329,756900.0],["2007-09-05",20.0841,21.2049,19.9353,20.5205,1161900.0],["2007-09-06",20.6296,21.6016,20.5007,21.0958,1192100.0],["2007-09-07",20.8181,21.3239,20.1337,21.0759,969900.0],["2007-09-10",21.1255,21.4032,20.0048,20.5007,626600.0],["2007-09-11",20.6594,20.9272,20.2825,20.4312,976100.0],["2007-09-12",20.3618,20.5701,19.9651,19.9949,649400.0],["2007-09-13",20.1337,20.2031,19.6676,19.737,560700.0],["2007-09-14",19.618,20.2329,19.499,19.975,504100.0],["2007-09-17",19.9949,20.0147,18.4476,18.4873,1211900.0],["2007-09-18",18.5865,18.8146,17.9914,18.5667,1062600.0],["2007-09-19",18.7452,19.1816,18.6857,18.884,697900.0],["2007-09-20",18.8444,18.9435,18.2989,18.4576,370500.0],["2007-09-21",18.6262,18.8543,18.1104,18.7353,873200.0],["2007-09-24",18.8047,18.8543,18.1898,18.4873,359500.0],["2007-09-25",18.3187,18.9435,18.0707,18.5766,331100.0],["2007-09-26",18.7353,18.8741,18.2592,18.3385,315600.0],["2007-09-27",18.3881,18.4179,17.793,17.8129,393600.0],["2007-09-28",17.803,18.3485,17.5153,17.6542,519500.0],["2007-10-01",17.8922,18.7353,17.8724,18.3187,711100.0],["2007-10-02",18.3088,18.7055,17.9815,18.2592,574100.0],["2007-10-03",18.0906,18.5369,17.6244,17.7038,463600.0],["2007-10-04",17.8823,18.1501,17.7137,18.0807,717600.0],["2007-10-05",18.2493,18.2493,17.7038,17.8426,592200.0],["2007-10-08",17.7732,17.9021,17.5748,17.8228,474000.0],["2007-10-09",17.8525,17.8525,17.0393,17.3666,678200.0],["2007-10-10",17.4558,18.3881,17.2872,18.3485,753200.0],["2007-10-11",18.4774,19.7767,18.3782,18.6559,1136700.0],["2007-10-12",18.6361,19.5684,18.6162,19.2907,389600.0],["2007-10-15",19.3998,20.7585,19.3899,20.5106,1087800.0],["2007-10-16",20.3916,20.4709,19.5188,19.5386,526700.0],["2007-10-17",19.618,20.9272,19.5386,20.7982,977200.0],["2007-10-18",20.5899,20.9867,20.1139,20.4709,550800.0],["2007-10-19",20.461,20.828,19.975,20.1635,533800.0],["2007-10-22",19.9155,20.8676,19.6477,20.7189,623600.0],["2007-10-23",20.7288,21.9586,20.3817,21.6214,887400.0],["2007-10-24",21.4131,22.5736,21.0263,21.7206,1165100.0],["2007-10-25",21.7504,22.2165,21.3635,21.7702,486200.0],["2007-10-26",22.0281,22.4149,21.8099,22.3752,732500.0],["2007-10-29",22.4049,22.5636,21.6413,22.0281,416400.0],["2007-10-30",21.8793,22.1967,21.6214,21.9487,321300.0],["2007-10-31",22.0479,22.1272,20.9371,21.8198,555200.0],["2007-11-01",21.5718,21.5718,19.9552,19.9949,719900.0],["2007-11-02",20.1635,21.3735,19.8362,20.828,1131000.0],["2007-11-05",20.4312,20.699,19.5882,20.1139,526300.0],["2007-11-06",20.2726,20.2726,19.1617,19.5188,587100.0],["2007-11-07",19.1419,19.5287,18.5071,18.6956,761700.0],["2007-11-08",18.7948,19.4791,18.1699,18.6956,720100.0],["2007-11-09",18.4179,18.5865,17.7633,18.1501,652600.0],["2007-11-12",18.1699,18.9832,18.1501,18.398,397800.0],["2007-11-13",18.6063,18.9535,18.2394,18.8444,408500.0],["2007-11-14",18.9237,19.1717,18.4675,18.8543,284400.0],["2007-11-15",18.7253,19.1915,18.1997,18.4179,392900.0],["2007-11-16",18.4675,18.8344,17.5649,18.408,737300.0],["2007-11-19",18.1699,18.408,17.803,17.9517,306800.0],["2007-11-20",17.9121,18.3088,16.8806,17.5253,446200.0],["2007-11-21",17.0789,18.1501,17.0789,17.7335,511100.0],["2007-11-23",17.9021,18.527,17.6641,18.1898,175600.0],["2007-11-26",18.1798,18.3385,16.9401,16.9996,483900.0],["2007-11-27",17.0194,17.069,16.6326,16.8508,933600.0],["2007-11-28",17.0095,17.317,16.831,17.0095,653700.0],["2007-11-29",22.9207,23.5554,20.7288,20.9371,3872600.0],["2007-11-30",21.3636,21.9586,21.0263,21.6016,1510000.0],["2007-12-03",22.1173,22.6628,21.79,22.4347,1306700.0],["2007-12-04",22.276,22.5736,21.8694,22.0777,950200.0],["2007-12-05",22.395,22.9108,22.3355,22.8909,845700.0],["2007-12-06",22.8215,24.3588,22.7422,24.1803,976200.0],["2007-12-07",24.2993,24.2993,23.5158,23.8034,489400.0],["2007-12-10",23.8133,24.2894,23.5753,24.2001,517200.0],["2007-12-11",24.2993,24.4778,23.2976,23.4067,713800.0],["2007-12-12",23.9224,24.4084,22.8413,23.4662,774700.0],["2007-12-13",23.2182,23.6546,22.5835,22.8017,539400.0],["2007-12-14",22.6033,23.01,21.9388,22.0181,483700.0],["2007-12-17",21.9586,22.2959,21.185,21.185,390400.0],["2007-12-18",21.3933,22.1669,21.185,22.1272,631500.0],["2007-12-19",22.1669,22.3058,21.8595,22.0578,395800.0],["2007-12-20",22.2859,22.7719,21.4231,22.7719,407600.0],["2007-12-21",23.129,23.9423,22.6529,23.7935,1341300.0],["2007-12-24",23.9224,24.1307,23.6447,24.091,230600.0],["2007-12-26",23.8728,24.6762,23.5753,24.4481,399100.0],["2007-12-27",24.2993,24.696,23.9224,23.9224,293700.0],["2007-12-28",24.1406,24.5175,23.9423,24.2299,430800.0],["2007-12-31",24.0613,24.458,23.8332,23.9522,588500.0],["2008-01-02",23.8232,24.2001,23.0893,23.367,575300.0],["2008-01-03",23.486,23.9423,23.0695,23.3273,478300.0],["2008-01-04",23.0496,23.1091,22.1867,22.3058,603500.0],["2008-01-07",22.524,23.0893,22.0578,23.0595,591900.0],["2008-01-08",23.01,23.5554,22.5835,22.8513,519800.0],["2008-01-09",22.7521,23.8133,22.6331,23.8133,580100.0],["2008-01-10",23.4959,24.6564,23.3472,24.5473,781200.0],["2008-01-11",24.3092,24.5274,23.5257,24.091,435300.0],["2008-01-14",24.2993,24.4778,23.8034,24.339,399600.0],["2008-01-15",23.9522,24.4084,23.367,23.9522,534200.0],["2008-01-16",23.9423,24.4977,23.4364,24.2299,747400.0],["2008-01-17",24.2596,24.7952,23.3571,24.1307,876700.0],["2008-01-18",24.1208,24.7159,23.6745,24.3985,884500.0],["2008-01-22",23.8034,25.0432,22.8215,24.5671,1170600.0],["2008-01-23",23.6844,23.7042,20.9867,22.881,1256000.0],["2008-01-24",22.7124,23.5455,21.8198,22.1372,472900.0],["2008-01-25",22.3653,22.7719,21.3636,21.7206,356300.0],["2008-01-28",21.7206,21.7305,20.8676,21.4528,450500.0],["2008-01-29",21.5619,21.5619,20.7288,20.8379,667200.0],["2008-01-30",21.0065,21.2644,20.2131,20.3321,500600.0],["2008-01-31",20.0841,20.5106,19.7965,20.1139,470600.0],["2008-02-01",20.1535,21.4429,20.1238,21.304,470600.0],["2008-02-04",21.1652,21.2445,20.1833,20.4213,392900.0],["2008-02-05",19.9155,20.4114,19.5585,19.5981,427500.0],["2008-02-06",19.7171,20.2626,19.4295,19.5981,367700.0],["2008-02-07",19.4494,20.2329,19.1022,19.9949,429600.0],["2008-02-08",19.7866,19.9056,19.2907,19.4097,440200.0],["2008-02-11",19.3204,19.3303,18.5071,18.9634,807700.0],["2008-02-12",19.1022,19.4791,18.7749,19.013,717900.0],["2008-02-13",19.2411,19.9552,19.0427,19.9353,541800.0],["2008-02-14",19.9453,20.0742,18.8543,19.1221,421900.0],["2008-02-15",18.9733,18.9733,17.922,18.7452,529800.0],["2008-02-19",19.003,19.3303,18.8444,19.0526,292600.0],["2008-02-20",18.9237,18.9931,18.1501,18.3881,621800.0],["2008-02-21",18.4774,18.6162,17.3963,17.8426,583600.0],["2008-02-22",17.8228,17.9716,17.2079,17.8426,535800.0],["2008-02-25",17.922,18.3485,17.2475,17.4856,688300.0],["2008-02-26",17.5153,19.1617,17.4161,18.5071,499700.0],["2008-02-27",18.2989,18.7849,18.0311,18.7452,536200.0],["2008-02-28",19.3899,20.3717,19.3899,19.8659,1132100.0],["2008-02-29",19.6775,19.9651,18.9634,19.6081,1090100.0],["2008-03-03",19.618,20.6296,19.37,19.8362,798300.0],["2008-03-04",19.6081,19.6973,18.7452,19.2907,1524400.0],["2008-03-05",19.3502,19.4394,18.7353,18.7452,741600.0],["2008-03-06",18.6757,18.9931,17.7038,17.7236,796600.0],["2008-03-07",17.4657,17.5451,16.6723,17.1583,954100.0],["2008-03-10",17.2178,17.3963,15.8689,16.0475,706700.0],["2008-03-11",16.4442,16.7913,15.4821,15.988,1464300.0],["2008-03-12",15.9185,17.1781,15.9185,16.5533,943900.0],["2008-03-13",16.3351,17.5352,16.1665,17.2674,578000.0],["2008-03-14",17.3864,17.4261,15.978,16.6525,741000.0],["2008-03-17",16.2458,16.5434,15.7499,16.3053,669200.0],["2008-03-18",16.712,17.4459,16.3351,17.2773,863700.0],["2008-03-19",17.4162,17.7434,16.5434,16.9996,645200.0],["2008-03-20",17.1781,17.5649,16.6425,17.5054,1375200.0],["2008-03-24",17.5451,20.2131,17.2575,19.8362,1250600.0],["2008-03-25",19.8461,20.342,19.1419,19.7667,681100.0],["2008-03-26",19.6279,20.2527,19.3899,20.2527,414900.0],["2008-03-27",20.3023,21.1553,19.9453,20.3023,552900.0],["2008-03-28",20.3717,20.9668,19.2411,19.4593,510900.0],["2008-03-31",19.2113,19.3502,18.9634,19.0328,740200.0],["2008-04-01",19.132,20.104,19.132,19.9056,818600.0],["2008-04-02",20.0345,20.3717,19.7171,19.8362,382200.0],["2008-04-03",19.7866,20.5899,19.4494,20.1139,424500.0],["2008-04-04",20.1238,20.2726,19.6378,20.0147,604500.0],["2008-04-07",20.1833,20.5701,19.8362,19.9849,480400.0],["2008-04-08",19.7171,19.8163,18.8543,19.1816,512200.0],["2008-04-09",19.2808,19.3601,18.5964,18.6658,451100.0],["2008-04-10",18.527,20.0841,18.4675,19.4097,523200.0],["2008-04-11",19.2212,19.3006,18.3485,18.4377,738100.0],["2008-04-14",18.398,18.8543,17.9815,18.1898,365200.0],["2008-04-15",18.2493,18.3782,17.6145,18.0807,341500.0],["2008-04-16",18.2989,19.7667,18.2989,19.5783,573400.0],["2008-04-17",19.5287,19.5287,18.7452,18.8047,329400.0],["2008-04-18",19.2014,19.7866,19.0526,19.6378,453300.0],["2008-04-21",19.4989,19.7171,19.1915,19.6477,307700.0],["2008-04-22",19.5089,19.6973,19.0229,19.2609,400300.0],["2008-04-23",19.3799,20.3321,18.9733,20.0444,450600.0],["2008-04-24",20.094,20.6395,19.3998,20.4114,543400.0],["2008-04-25",20.4709,20.9172,20.2924,20.7387,308600.0],["2008-04-28",20.7486,21.1255,20.342,20.6296,281600.0],["2008-04-29",20.6494,20.6494,19.737,19.8362,290200.0],["2008-04-30",19.9254,20.1337,19.1717,19.4593,403300.0],["2008-05-01",19.2907,21.185,19.1022,21.0561,529700.0],["2008-05-02",21.2049,21.5024,20.7685,20.8478,547000.0],["2008-05-05",20.828,21.3239,20.5503,20.7883,454100.0],["2008-05-06",20.5503,20.6395,19.7667,19.856,685000.0],["2008-05-07",19.9056,19.9949,18.9435,19.0626,549400.0],["2008-05-08",19.1121,19.7171,18.8642,19.618,587900.0],["2008-05-09",19.3403,20.6197,19.2212,20.2825,426300.0],["2008-05-12",20.4015,20.9272,20.1734,20.8379,392500.0],["2008-05-13",20.8379,20.8875,20.2726,20.58,246600.0],["2008-05-14",20.6792,21.2941,20.3321,20.6197,465500.0],["2008-05-15",20.5602,20.6792,20.1139,20.4213,501800.0],["2008-05-16",20.5205,20.5205,19.6576,20.0643,784800.0],["2008-05-19",20.0444,20.7982,19.8858,20.2428,571800.0],["2008-05-20",20.094,21.304,20.094,21.2941,618400.0],["2008-05-21",18.8939,19.0626,17.8625,18.4278,2902200.0],["2008-05-22",18.4278,18.9832,18.279,18.7055,799600.0],["2008-05-23",18.6658,18.9336,18.3881,18.7551,382400.0],["2008-05-27",18.8444,19.3105,18.6063,19.2808,405000.0],["2008-05-28",19.3204,19.4494,18.765,18.9931,363300.0],["2008-05-29",18.9832,20.3222,18.884,20.0444,771500.0],["2008-05-30",20.1337,20.1337,19.4692,19.737,515600.0],["2008-06-02",19.7171,19.7271,18.9535,19.3105,354100.0],["2008-06-03",19.4295,19.4295,18.3683,18.5964,518300.0],["2008-06-04",18.4873,19.1419,18.4675,18.9237,511700.0],["2008-06-05",17.1682,17.4558,14.7284,15.2243,5741700.0],["2008-06-06",15.0953,15.135,14.2424,14.6986,1668400.0],["2008-06-09",14.8375,14.9366,14.3911,14.5796,1018800.0],["2008-06-10",14.5994,14.6193,13.9746,14.2126,762700.0],["2008-06-11",14.1829,14.3812,13.7167,13.7465,502400.0],["2008-06-12",13.8853,14.2325,13.6374,13.7068,653300.0],["2008-06-13",13.8655,14.1333,13.7564,14.1035,328300.0],["2008-06-16",14.0738,14.5697,13.9746,14.5201,445500.0],["2008-06-17",14.5994,14.6391,14.0638,14.4308,413200.0],["2008-06-18",14.4308,14.5002,13.7861,13.8357,521400.0],["2008-06-19",13.8456,14.7978,13.7861,14.7879,540300.0],["2008-06-20",14.7184,15.3334,14.2324,14.5597,1373600.0],["2008-06-23",14.6391,14.9069,14.3713,14.7978,559900.0],["2008-06-24",14.6589,15.0259,14.4407,14.9267,340600.0],["2008-06-25",14.9466,15.1251,14.4903,15.0557,389100.0],["2008-06-26",14.8375,14.8771,14.3812,14.4308,238000.0],["2008-06-27",14.3713,14.7482,14.0738,14.6391,560900.0],["2008-06-30",14.6391,14.7085,14.2721,14.3217,516400.0],["2008-07-01",14.2324,14.3118,13.6969,13.7564,655300.0],["2008-07-02",13.7068,14.4209,13.6572,14.3812,545500.0],["2008-07-03",14.3911,14.4407,13.6374,14.3118,238400.0],["2008-07-07",14.4209,14.4506,13.1811,13.2406,704400.0],["2008-07-08",13.2902,14.7581,13.2902,14.6788,705800.0],["2008-07-09",14.7383,15.3433,14.3812,14.5796,521600.0],["2008-07-10",14.53,14.9267,14.1928,14.4506,382100.0],["2008-07-11",14.3812,15.2441,14.3415,14.9565,489300.0],["2008-07-14",15.1152,15.2243,14.6788,14.9069,402100.0],["2008-07-15",14.7284,15.6904,14.6589,15.373,477900.0],["2008-07-16",15.4623,16.5632,14.9168,16.5136,794700.0],["2008-07-17",16.5533,17.3071,16.464,17.1682,825700.0],["2008-07-18",17.1186,17.2277,16.5136,16.8707,560000.0],["2008-07-21",16.9004,18.3782,16.9004,18.1203,730700.0],["2008-07-22",17.9914,19.1419,17.4657,19.1022,687100.0],["2008-07-23",19.1121,19.2907,18.3485,18.6262,697800.0],["2008-07-24",18.646,18.9039,18.408,18.8245,338300.0],["2008-07-25",18.8741,18.9336,18.4377,18.8444,427100.0],["2008-07-28",18.7452,19.4196,18.5567,18.6658,610400.0],["2008-07-29",18.7848,19.9353,18.7154,19.6874,680600.0],["2008-07-30",19.8262,20.0444,19.2907,19.9552,512900.0],["2008-07-31",19.7667,22.4645,19.5386,21.7107,2003500.0],["2008-08-01",21.6611,21.7999,20.8974,21.5024,960100.0],["2008-08-04",21.4528,21.7999,20.7883,21.433,760000.0],["2008-08-05",21.5322,21.7305,21.185,21.552,726400.0],["2008-08-06",21.5718,22.3355,21.0263,22.2165,732200.0],["2008-08-07",21.9785,22.2165,19.9552,20.0742,1784000.0],["2008-08-08",20.1337,21.4925,19.2708,21.4429,1285000.0],["2008-08-11",21.5222,23.0595,21.2148,22.643,638600.0],["2008-08-12",22.5934,22.6628,21.9388,22.6231,629800.0],["2008-08-13",22.6132,22.6132,21.0759,21.7305,667900.0],["2008-08-14",21.671,22.7322,21.671,22.6132,490900.0],["2008-08-15",22.8513,22.8612,22.1272,22.4545,488100.0],["2008-08-18",22.5636,22.9405,21.8991,22.0281,412700.0],["2008-08-19",21.8495,21.8495,20.8478,21.0462,464900.0],["2008-08-20",21.1057,21.6016,20.8379,21.0958,429200.0],["2008-08-21",20.9073,21.3437,20.2329,20.3916,340400.0],["2008-08-22",20.6594,21.5024,20.1833,21.3636,223700.0],["2008-08-25",21.2941,21.6016,20.2527,20.3916,370000.0],["2008-08-26",20.4114,21.4627,20.4114,21.2445,255200.0],["2008-08-27",21.2842,21.314,20.3321,20.5205,593900.0],["2008-08-28",20.5304,21.79,20.3519,21.6512,443600.0],["2008-08-29",21.6313,21.8495,21.3834,21.5421,235800.0],["2008-09-02",21.8595,22.3157,20.094,20.4114,756900.0],["2008-09-03",22.524,23.4761,20.8974,21.6214,2118300.0],["2008-09-04",21.4131,21.6908,20.1535,20.2131,681100.0],["2008-09-05",20.223,20.5602,18.0608,18.9138,1135500.0],["2008-09-08",19.4295,19.5882,18.5468,18.7452,620800.0],["2008-09-09",18.6757,19.6279,18.3286,18.3683,634500.0],["2008-09-10",18.646,19.3898,18.5468,19.2708,667100.0],["2008-09-11",18.8939,20.4412,18.5666,20.4114,710000.0],["2008-09-12",20.1635,20.7288,19.6775,20.5404,487500.0],["2008-09-15",20.3122,21.5322,19.618,20.2825,536400.0],["2008-09-16",20.6197,21.6611,20.3122,21.4627,578700.0],["2008-09-17",21.185,21.2941,20.1932,20.709,611100.0],["2008-09-18",21.1255,22.8909,20.0841,22.7918,1288200.0],["2008-09-19",23.3868,23.8034,21.8595,22.881,2398500.0],["2008-09-22",22.6529,23.3273,21.4726,21.5322,853000.0],["2008-09-23",21.4627,22.1372,20.828,20.9272,395100.0],["2008-09-24",21.0462,21.8198,20.5999,20.7982,356900.0],["2008-09-25",20.9668,21.7504,20.7685,21.2842,295100.0],["2008-09-26",20.8081,22.5537,20.7585,22.524,650800.0],["2008-09-29",22.0479,23.8034,21.3834,21.7008,656800.0],["2008-09-30",21.9686,22.276,21.0065,21.6512,492700.0],["2008-10-01",21.4131,22.6331,21.0462,22.6331,491900.0],["2008-10-02",22.4248,22.4744,20.9966,21.185,410400.0],["2008-10-03",21.79,21.9487,20.5304,20.7883,672900.0],["2008-10-06",20.3321,20.3519,17.9418,19.6775,895100.0],["2008-10-07",20.0048,20.6594,18.5865,18.765,563300.0],["2008-10-08",18.0212,19.6081,17.7633,18.7849,800200.0],["2008-10-09",18.9832,19.5386,16.6425,16.7318,593500.0],["2008-10-10",16.2161,17.3467,14.3217,16.9996,1461500.0],["2008-10-13",17.555,19.4394,15.859,19.4295,644500.0],["2008-10-14",20.2626,20.2626,18.4179,19.0923,460100.0],["2008-10-15",18.8642,19.0427,16.9599,16.9698,426800.0],["2008-10-16",17.0789,19.1419,16.5632,19.132,915900.0],["2008-10-17",18.408,19.7072,17.7137,18.5964,561700.0],["2008-10-20",19.013,19.3403,18.3485,19.2411,488700.0],["2008-10-21",18.9535,19.8163,18.2592,19.0923,340400.0],["2008-10-22",18.5666,19.7866,18.0707,18.5369,312000.0],["2008-10-23",18.5369,18.9832,17.0591,17.555,591300.0],["2008-10-24",16.5533,17.1682,16.0177,16.0177,662300.0],["2008-10-27",15.8293,16.0375,15.0259,15.3334,613700.0],["2008-10-28",15.7003,16.6128,14.53,16.6128,695900.0],["2008-10-29",16.6525,18.0013,15.9582,17.2872,685000.0],["2008-10-30",17.803,18.408,17.1285,17.9914,424500.0],["2008-10-31",17.7831,19.8758,17.4459,19.1419,577500.0],["2008-11-03",19.3204,20.58,18.1699,19.7171,673500.0],["2008-11-04",20.3321,20.4511,19.4494,19.6081,388500.0],["2008-11-05",19.5585,19.6775,18.0608,18.1898,413500.0],["2008-11-06",18.0608,18.4278,17.1682,17.4657,444800.0],["2008-11-07",17.6641,18.3782,17.1781,18.1997,261600.0],["2008-11-10",18.6262,19.3601,17.5649,18.9138,341800.0],["2008-11-11",18.7848,19.2312,18.2493,18.4377,369900.0],["2008-11-12",18.1203,19.1617,16.8012,16.8905,502700.0],["2008-11-13",17.0393,17.6244,15.4524,17.5451,675600.0],["2008-11-14",17.2475,18.0509,16.9401,17.0293,462700.0],["2008-11-17",16.9004,18.0013,16.5037,17.5253,340800.0],["2008-11-18",17.5451,17.7831,16.3748,16.9202,370300.0],["2008-11-19",16.8806,17.0293,15.4821,15.5317,445900.0],["2008-11-20",15.2342,15.4127,13.6374,14.1531,843400.0],["2008-11-21",14.3911,14.53,12.5166,13.8357,1077700.0],["2008-11-24",13.6473,14.53,13.2406,14.4606,836500.0],["2008-11-25",14.6193,14.6193,13.5878,14.4804,476700.0],["2008-11-26",14.0043,15.2243,13.806,15.1945,483700.0],["2008-11-28",14.9267,15.74,14.6589,15.3334,235000.0],["2008-12-01",14.5597,15.4226,13.5481,13.6473,507000.0],["2008-12-02",13.9944,14.8771,13.6473,14.6688,843000.0],["2008-12-03",14.3515,14.9466,13.7663,14.6391,550500.0],["2008-12-04",14.4903,15.0755,14.1432,14.4308,447800.0],["2008-12-05",14.1531,15.1945,13.7465,15.1052,392900.0],["2008-12-08",15.5119,16.4442,14.4407,16.2359,486900.0],["2008-12-09",16.6624,17.0591,16.0078,16.4541,511000.0],["2008-12-10",16.7021,17.7534,16.3648,17.0393,347000.0],["2008-12-11",16.4045,17.0393,16.0772,16.3252,492000.0],["2008-12-12",16.0375,16.9103,15.9681,16.6921,569800.0],["2008-12-15",16.7616,16.7616,15.254,15.7003,347200.0],["2008-12-16",15.9483,16.9401,15.6309,16.9004,430400.0],["2008-12-17",16.7021,17.0293,16.2855,16.7616,330500.0],["2008-12-18",16.8211,17.9021,16.5434,17.3666,431900.0],["2008-12-19",17.9121,19.0328,17.1781,18.7551,1040400.0],["2008-12-22",18.7551,19.2907,17.2773,18.0311,542300.0],["2008-12-23",18.1203,18.7353,17.4261,17.7831,292800.0],["2008-12-24",17.803,17.9716,17.1186,17.7137,134800.0],["2008-12-26",17.7534,18.1798,17.7236,18.0807,121700.0],["2008-12-29",16.9599,18.0112,16.9599,17.3765,233900.0],["2008-12-30",17.4955,17.5451,16.9401,17.5054,256200.0],["2008-12-31",17.5748,18.3683,17.2178,18.2096,431000.0],["2009-01-02",18.2691,18.8344,18.0707,18.5468,354700.0],["2009-01-05",18.5071,19.2411,17.922,18.9237,323700.0],["2009-01-06",19.0923,19.2014,18.527,18.8047,301600.0],["2009-01-07",18.4377,18.646,17.5451,17.8327,248600.0],["2009-01-08",17.7137,18.6063,17.555,18.1303,257000.0],["2009-01-09",18.1898,18.2394,17.069,17.3368,330400.0],["2009-01-12",17.0789,18.0509,16.9103,17.3269,268400.0],["2009-01-13",17.2674,18.16,17.2079,17.7633,229300.0],["2009-01-14",18.0509,18.1104,16.5731,16.7318,286200.0],["2009-01-15",16.7219,16.9103,15.6507,16.8707,307000.0],["2009-01-16",17.0095,17.2178,16.3847,17.2178,319900.0],["2009-01-20",17.0095,17.317,15.2143,15.254,479800.0],["2009-01-21",15.4325,16.3847,15.0259,16.2657,430100.0],["2009-01-22",16.097,16.1169,14.9763,15.1846,361800.0],["2009-01-23",14.9069,15.8888,14.7978,15.4425,350500.0],["2009-01-26",15.4226,16.3847,15.2738,15.988,294400.0],["2009-01-27",16.097,17.2674,16.097,16.9103,468800.0],["2009-01-28",17.1781,17.9319,17.1781,17.4261,286400.0],["2009-01-29",17.1583,17.436,16.7814,17.0095,335000.0],["2009-01-30",17.1384,17.8525,16.8012,17.3368,421100.0],["2009-02-02",17.0393,18.2493,17.0393,18.0013,502300.0],["2009-02-03",18.1005,18.9237,18.0212,18.7849,351500.0],["2009-02-04",18.7353,19.7866,18.4278,18.6361,357100.0],["2009-02-05",18.398,19.4097,18.1898,18.9634,383800.0],["2009-02-06",18.884,19.9155,18.884,19.7568,336700.0],["2009-02-09",19.618,19.7866,18.7253,19.0725,266600.0],["2009-02-10",19.003,19.4394,18.0013,18.1005,379900.0],["2009-02-11",18.1898,18.646,17.2674,17.9418,639400.0],["2009-02-12",17.6939,18.5369,17.674,18.2493,525700.0],["2009-02-13",18.2096,19.0923,17.674,18.8146,471100.0],["2009-02-17",18.3187,19.0526,17.8724,18.8642,467400.0],["2009-02-18",18.9733,19.2411,18.2889,18.3485,526300.0],["2009-02-19",18.6361,19.0526,17.8625,18.1501,349000.0],["2009-02-20",17.8823,18.398,17.4062,18.0013,478000.0],["2009-02-23",18.1104,18.2096,16.9698,17.0095,491500.0],["2009-02-24",17.317,17.4757,16.8806,17.2475,561500.0],["2009-02-25",17.0889,17.6641,16.9302,17.1087,540800.0],["2009-02-26",17.2475,17.5649,14.9168,15.2738,851900.0],["2009-02-27",14.9763,15.5813,14.0638,14.1333,786000.0],["2009-03-02",13.925,14.1928,13.0224,13.4291,898300.0],["2009-03-03",13.7167,14.3019,13.3299,13.6969,697800.0],["2009-03-04",13.9151,14.044,13.2208,13.8456,562500.0],["2009-03-05",13.5283,13.7266,12.6356,12.6753,717900.0],["2009-03-06",12.7943,13.0324,12.11,12.5662,466200.0],["2009-03-09",12.4968,13.1117,12.229,12.2984,475000.0],["2009-03-10",12.586,12.8439,12.2092,12.4968,518300.0],["2009-03-11",12.5464,12.9729,11.7133,11.9513,553000.0],["2009-03-12",11.9215,13.2704,11.7133,13.2208,623800.0],["2009-03-13",13.2506,13.9845,13.0919,13.9151,506100.0],["2009-03-16",13.3001,14.1531,13.201,13.3299,543500.0],["2009-03-17",13.32,14.0936,13.2506,14.0936,451300.0],["2009-03-18",14.0638,14.7482,13.6671,14.3316,388800.0],["2009-03-19",14.4903,14.4903,13.4787,13.5679,441900.0],["2009-03-20",13.7266,13.925,13.2406,13.3398,719600.0],["2009-03-23",13.687,13.9349,13.2902,13.9151,699600.0],["2009-03-24",13.6969,14.1333,13.439,13.6572,509500.0],["2009-03-25",13.8159,14.4705,13.3299,14.0936,367300.0],["2009-03-26",14.3217,15.0061,14.0936,15.0061,827200.0],["2009-03-27",14.649,14.8573,14.1729,14.2622,644300.0],["2009-03-30",14.6788,14.7482,13.7861,14.0638,690200.0],["2009-03-31",14.292,14.3415,13.6175,13.7465,701300.0],["2009-04-01",13.5084,13.6175,12.7745,13.0522,739600.0],["2009-04-02",13.3398,13.6175,13.1514,13.3497,671800.0],["2009-04-03",13.3101,13.3696,12.7249,12.9133,532600.0],["2009-04-06",12.7943,13.558,12.6951,13.4787,1006900.0],["2009-04-07",13.3101,13.3894,12.9927,13.0423,469100.0],["2009-04-08",13.1018,13.3497,12.9133,13.2307,367200.0],["2009-04-09",13.5283,13.8357,13.2605,13.8258,540400.0],["2009-04-13",13.5977,13.7266,13.1415,13.3299,488200.0],["2009-04-14",13.1514,13.687,13.0224,13.1514,625200.0],["2009-04-15",13.0423,13.2406,12.6951,13.1911,523700.0],["2009-04-16",13.1315,13.5679,12.9431,13.2902,579400.0],["2009-04-17",13.3398,13.6175,12.9729,13.0423,581700.0],["2009-04-20",12.8042,13.0026,12.4472,12.6852,431200.0],["2009-04-21",12.6456,12.9927,12.4968,12.8142,321000.0],["2009-04-22",12.5662,12.6852,12.3183,12.3778,468300.0],["2009-04-23",12.3778,12.4274,12.0108,12.3083,480300.0],["2009-04-24",12.4174,13.1315,12.1794,12.834,617500.0],["2009-04-27",12.6059,12.8935,12.3976,12.5563,529100.0],["2009-04-28",12.4869,12.9927,12.4869,12.7348,528500.0],["2009-04-29",12.8142,13.6274,12.6158,13.3696,525300.0],["2009-04-30",13.558,13.558,13.0324,13.1514,621300.0],["2009-05-01",14.0837,14.2225,13.3696,13.7365,694000.0],["2009-05-04",14.292,14.897,13.8952,14.8275,768400.0],["2009-05-05",14.9069,15.0755,14.3713,15.016,712400.0],["2009-05-06",15.0854,15.1945,14.53,14.7581,617700.0],["2009-05-07",15.0259,15.1945,14.7581,15.016,610100.0],["2009-05-08",15.1251,15.9979,15.0755,15.7102,566800.0],["2009-05-11",15.8689,16.583,15.4226,16.1169,686300.0],["2009-05-12",16.2657,16.4839,15.6111,15.7797,577800.0],["2009-05-13",15.5416,16.0276,14.6292,14.8771,844900.0],["2009-05-14",14.9862,15.2738,14.7978,14.9763,440900.0],["2009-05-15",14.9168,14.9168,14.3515,14.4903,582100.0],["2009-05-18",14.6292,14.9565,14.2424,14.7581,424000.0],["2009-05-19",14.8275,14.8573,14.4804,14.6788,455100.0],["2009-05-20",14.8275,15.1945,14.4506,14.6688,627200.0],["2009-05-21",14.4804,14.4804,13.7365,14.0242,435700.0],["2009-05-22",14.0638,14.1928,13.7167,13.8754,370400.0],["2009-05-26",13.7861,14.7383,13.7861,14.5102,525200.0],["2009-05-27",14.3713,15.0457,14.3713,14.4606,390900.0],["2009-05-28",14.5796,14.8176,14.3316,14.6193,476000.0],["2009-05-29",14.6292,15.2044,14.3614,15.1449,825900.0],["2009-06-01",15.0755,15.6507,14.7879,15.4623,498800.0],["2009-06-02",15.4425,16.107,15.0556,15.7301,749900.0],["2009-06-03",15.5615,16.1764,15.5119,16.1367,382800.0],["2009-06-04",16.1863,16.2855,15.8293,16.226,334700.0],["2009-06-05",16.226,16.4442,16.0078,16.226,278400.0],["2009-06-08",16.0276,16.1466,15.621,15.7896,267500.0],["2009-06-09",15.8193,15.988,15.5912,15.8888,346300.0],["2009-06-10",15.9681,16.0375,15.6309,16.0177,489800.0],["2009-06-11",15.502,16.2855,15.502,15.9384,522600.0],["2009-06-12",15.7995,16.2855,15.5516,16.226,332400.0],["2009-06-15",15.8888,16.1665,15.1152,15.1945,714900.0],["2009-06-16",15.2639,15.621,15.1548,15.5119,497200.0],["2009-06-17",15.5615,16.5235,15.5615,16.4442,498100.0],["2009-06-18",16.3748,17.2079,16.3252,17.1781,609600.0],["2009-06-19",17.3368,18.2691,17.3368,18.0608,1620100.0],["2009-06-22",17.8625,17.9716,16.9996,17.069,610700.0],["2009-06-23",17.2277,17.4955,16.7417,16.831,389600.0],["2009-06-24",17.0194,17.1384,16.712,16.95,560500.0],["2009-06-25",16.8806,17.4657,16.8409,17.4657,463800.0],["2009-06-26",17.4261,18.0906,17.0194,17.9914,919400.0],["2009-06-29",17.9121,17.9914,17.317,17.6939,472200.0],["2009-06-30",17.6542,17.9418,17.4459,17.7732,451400.0],["2009-07-01",17.9616,18.1699,17.6046,17.9914,284600.0],["2009-07-02",17.7534,17.7534,16.712,16.9103,578300.0],["2009-07-06",16.7616,16.95,16.3946,16.8806,388900.0],["2009-07-07",16.9401,17.1285,16.7318,16.7417,306000.0],["2009-07-08",16.8607,17.0591,16.345,16.4739,444300.0],["2009-07-09",16.5334,16.8409,16.0673,16.1962,498300.0],["2009-07-10",16.1169,16.3648,15.9582,16.1566,365300.0],["2009-07-13",16.1764,16.5136,15.9185,16.5136,292200.0],["2009-07-14",16.464,16.7616,16.4144,16.5235,162600.0],["2009-07-15",16.8012,17.3467,16.4442,17.1087,532800.0],["2009-07-16",17.0492,17.5054,16.95,17.3963,244700.0],["2009-07-17",17.4459,17.6641,17.3566,17.4757,321500.0],["2009-07-20",17.6145,17.803,17.3666,17.5352,282500.0],["2009-07-21",17.6839,17.9021,17.3666,17.8823,227900.0],["2009-07-22",17.8426,18.041,17.6641,17.8228,288300.0],["2009-07-23",18.6857,19.6874,18.398,19.4593,1282400.0],["2009-07-24",19.37,20.5899,19.3502,20.58,1033800.0],["2009-07-27",20.5304,20.9867,20.3916,20.7883,800500.0],["2009-07-28",20.7883,21.6512,20.4511,21.5322,694000.0],["2009-07-29",21.304,21.4826,20.9569,21.2247,404500.0],["2009-07-30",21.1156,21.8198,21.1156,21.7008,592300.0],["2009-07-31",21.3536,21.7107,21.1751,21.304,345000.0],["2009-08-03",21.8198,21.8198,20.8974,21.1751,399100.0],["2009-08-04",21.1354,21.671,20.6594,21.6313,328500.0],["2009-08-05",21.7107,21.8099,21.3933,21.5718,375800.0],["2009-08-06",21.7305,21.7305,20.9371,21.2743,365800.0],["2009-08-07",21.671,22.0479,21.1454,21.6809,545300.0],["2009-08-10",21.4925,22.2363,21.4429,22.1768,330300.0],["2009-08-11",22.1272,22.5041,21.8595,22.3157,515700.0],["2009-08-12",22.2661,22.8116,22.0181,22.5339,497100.0],["2009-08-13",22.7223,22.7818,22.0876,22.3355,418500.0],["2009-08-14",22.3752,22.4843,21.671,21.9289,579400.0],["2009-08-17",21.5421,21.6611,21.1156,21.2941,362200.0],["2009-08-18",21.4726,21.8198,21.2941,21.6512,286300.0],["2009-08-19",21.4528,21.8991,21.4528,21.8595,657900.0],["2009-08-20",21.8793,21.9983,21.7603,21.9884,409400.0],["2009-08-21",22.276,22.3256,21.7206,22.038,657000.0],["2009-08-24",22.0777,22.0975,21.671,21.8198,474200.0],["2009-08-25",21.8595,22.4645,21.5817,22.395,501700.0],["2009-08-26",22.3355,22.8215,22.1272,22.762,302200.0],["2009-08-27",22.8513,22.8513,22.0975,22.5835,188200.0],["2009-08-28",22.7025,22.7124,22.0281,22.1471,248400.0],["2009-08-31",21.8297,22.5636,21.6512,22.5438,354700.0],["2009-09-01",22.3554,23.2976,22.3058,22.9207,553700.0],["2009-09-02",22.7422,22.9306,22.157,22.3752,276700.0],["2009-09-03",22.395,22.405,21.7999,22.1074,276600.0],["2009-09-04",22.0281,22.2066,21.7801,22.0677,363300.0],["2009-09-08",22.1669,22.2661,21.7206,21.8297,306700.0],["2009-09-09",21.8198,22.0677,21.7305,21.8297,306200.0],["2009-09-10",21.7404,22.0975,21.671,21.8099,290300.0],["2009-09-11",21.8198,22.0281,21.6908,21.7008,938000.0],["2009-09-14",19.9949,21.3239,19.9552,21.2148,1319200.0],["2009-09-15",21.1156,21.2148,20.6891,21.0958,405600.0],["2009-09-16",21.0958,21.4528,20.947,21.2445,373800.0],["2009-09-17",21.314,21.6611,21.2148,21.3239,212900.0],["2009-09-18",21.3834,21.3834,21.0164,21.1057,1059000.0],["2009-09-21",20.9867,21.7999,20.8776,21.433,240300.0],["2009-09-22",21.4528,21.4528,20.9272,20.9867,269700.0],["2009-09-23",20.9569,21.2049,20.7784,20.7784,230100.0],["2009-09-24",20.9073,20.9569,20.4213,20.5304,264800.0],["2009-09-25",20.4808,20.828,20.104,20.1337,393500.0],["2009-09-28",20.2924,20.3717,19.9056,20.1734,672900.0],["2009-09-29",20.2527,20.3222,19.4196,19.4791,491700.0],["2009-09-30",19.489,19.7767,19.013,19.1419,586000.0],["2009-10-01",19.132,19.1617,18.5964,18.5964,454700.0],["2009-10-02",18.5865,18.6262,18.2889,18.4675,368000.0],["2009-10-05",18.4972,18.646,18.1997,18.2493,360600.0],["2009-10-06",18.4179,19.0626,18.2394,18.8245,614500.0],["2009-10-07",18.8047,19.0626,18.5865,18.6262,504100.0],["2009-10-08",18.7452,18.9039,18.1898,18.2294,456700.0],["2009-10-09",18.1402,18.3683,18.0013,18.2592,740600.0],["2009-10-12",18.2592,18.7452,18.2592,18.7253,530000.0],["2009-10-13",18.646,19.1915,18.646,18.7353,978000.0],["2009-10-14",18.9336,19.0626,18.7452,18.9237,571700.0],["2009-10-15",18.8245,19.1419,18.6757,18.9535,625200.0],["2009-10-16",18.8741,18.9435,18.4476,18.6658,412100.0],["2009-10-19",18.7849,18.9832,18.3881,18.5567,531000.0],["2009-10-20",18.527,18.7253,17.9716,18.0311,349700.0],["2009-10-21",18.0112,18.4576,17.8129,17.8724,447400.0],["2009-10-22",17.8922,18.2393,17.6641,17.9914,611100.0],["2009-10-23",18.0112,18.0906,17.3269,17.4459,522200.0],["2009-10-26",17.5153,17.8327,17.1087,17.3467,398300.0],["2009-10-27",17.3467,17.5649,17.0492,17.0591,428600.0],["2009-10-28",17.0889,17.0889,16.3748,16.4045,474700.0],["2009-10-29",16.0772,16.4343,15.9582,16.107,909300.0],["2009-10-30",16.0177,16.0574,15.3036,15.5714,1063500.0],["2009-11-02",15.6309,16.0276,15.0557,15.2639,989400.0],["2009-11-03",15.254,15.9384,15.254,15.8293,1001000.0],["2009-11-04",15.8293,15.9284,14.897,14.9267,759200.0],["2009-11-05",15.0061,15.4524,14.9862,15.3532,473100.0],["2009-11-06",15.2342,15.6011,15.2342,15.5813,356900.0],["2009-11-09",15.7202,15.74,15.3829,15.5516,319700.0],["2009-11-10",15.4226,15.7202,15.3829,15.6706,526200.0],["2009-11-11",17.3963,18.9435,17.1781,18.7948,4280300.0],["2009-11-12",18.7948,19.1915,18.4774,18.8344,1060200.0],["2009-11-13",18.8047,18.9336,18.1402,18.4179,836200.0],["2009-11-16",18.5964,19.6775,18.4179,19.5585,723300.0],["2009-11-17",19.5386,19.7965,19.3799,19.7667,528400.0],["2009-11-18",19.6775,19.6973,18.7849,19.2212,527500.0],["2009-11-19",19.0229,19.0526,18.3881,18.5171,440200.0],["2009-11-20",18.3385,18.6361,18.1005,18.3088,359600.0],["2009-11-23",18.4179,18.9336,18.3088,18.4278,318700.0],["2009-11-24",18.3485,18.7154,18.1898,18.5071,293700.0],["2009-11-25",18.5369,18.7253,18.1501,18.1898,353100.0],["2009-11-27",17.8922,18.3187,17.8922,17.9418,199800.0],["2009-11-30",18.0013,18.3088,17.9716,18.1997,521800.0],["2009-12-01",18.2889,18.7948,18.1303,18.7849,1211700.0],["2009-12-02",18.7452,19.3403,18.6262,19.132,585800.0],["2009-12-03",19.251,19.4494,18.8146,18.8444,282300.0],["2009-12-04",19.2212,19.5783,18.8741,19.1617,368700.0],["2009-12-07",19.132,19.2808,18.8741,19.0725,602400.0],["2009-12-08",18.9336,19.0626,18.7154,18.7749,609200.0],["2009-12-09",18.7551,18.8939,18.4476,18.8344,184700.0],["2009-12-10",18.8741,19.1419,18.4377,18.5964,354900.0],["2009-12-11",18.6361,18.8939,18.3782,18.8047,531100.0],["2009-12-14",18.8642,19.4097,18.6262,19.3899,498600.0],["2009-12-15",19.3898,20.1337,19.3204,20.0544,682600.0],["2009-12-16",20.1436,20.7486,19.9353,20.6098,624800.0],["2009-12-17",20.4213,20.58,20.2428,20.4808,457900.0],["2009-12-18",20.7685,21.3735,20.7685,21.2346,1762300.0],["2009-12-21",21.2743,21.8694,21.2346,21.7702,500300.0],["2009-12-22",21.7702,22.4149,21.6214,22.3355,597200.0],["2009-12-23",22.4149,22.8017,22.1074,22.7818,391900.0],["2009-12-24",22.7818,23.0199,22.4942,23.01,227700.0],["2009-12-28",23.01,24.3886,22.881,24.2001,701600.0],["2009-12-29",24.3191,24.3191,23.8629,24.2299,522700.0],["2009-12-30",24.091,24.5473,23.9423,24.5373,521900.0],["2009-12-31",24.5076,24.7655,23.972,23.9819,628900.0],["2010-01-04",24.0414,24.6464,23.7736,24.4282,510300.0],["2010-01-05",24.3291,25.0035,24.3092,24.8944,628300.0],["2010-01-06",24.825,24.9936,24.3291,24.5175,599300.0],["2010-01-07",24.696,24.7952,24.0514,24.3687,433900.0],["2010-01-08",24.2299,24.5968,23.9522,24.1704,445200.0],["2010-01-11",24.21,24.7456,24.091,24.6365,369100.0],["2010-01-12",24.4084,24.7853,24.21,24.3092,351900.0],["2010-01-13",24.3191,24.5473,24.0613,24.4481,288300.0],["2010-01-14",24.4481,24.696,24.3489,24.4183,283500.0],["2010-01-15",24.5373,24.6564,23.5059,23.6844,509700.0],["2010-01-19",24.3191,25.7672,23.3571,25.7672,822000.0],["2010-01-20",25.5986,25.7374,24.3886,25.3605,731400.0],["2010-01-21",25.3209,26.0052,25.1622,25.9259,814100.0],["2010-01-22",25.9556,26.392,25.5688,25.7573,700700.0],["2010-01-25",26.025,26.2234,25.43,25.9358,468900.0],["2010-01-26",25.8862,26.5507,25.5688,26.0647,451800.0],["2010-01-27",25.8862,26.8185,25.8862,26.8086,462200.0],["2010-01-28",26.8284,26.8681,25.8763,26.1738,574500.0],["2010-01-29",26.3325,26.9177,26.3028,26.4416,480900.0],["2010-02-01",26.4813,26.7391,25.6878,26.2928,908600.0],["2010-02-02",26.2829,27.8599,26.0052,27.7706,830700.0],["2010-02-03",27.5326,28.4252,27.1557,28.4153,1426000.0],["2010-02-04",28.1475,28.3657,25.3804,25.42,1082700.0],["2010-02-05",25.5391,26.0846,24.8547,25.5192,720400.0],["2010-02-08",25.6283,26.1738,25.4399,25.5589,432600.0],["2010-02-09",25.9358,26.511,25.5887,26.0449,440100.0],["2010-02-10",26.035,26.6201,25.549,26.3523,346500.0],["2010-02-11",26.154,27.5326,25.7275,27.5326,827000.0],["2010-02-12",27.1954,29.0401,27.1954,29.0302,868700.0],["2010-02-16",29.0401,29.0997,28.3657,28.5046,452900.0],["2010-02-17",28.7525,30.2601,28.4252,30.2105,1062100.0],["2010-02-18",30.032,30.2303,25.4498,26.4416,3919000.0],["2010-02-19",26.4416,26.8185,25.8664,26.0746,805700.0],["2010-02-22",26.1044,26.2333,25.2018,25.3209,905000.0],["2010-02-23",25.43,25.668,24.1109,24.4481,1225900.0],["2010-02-24",24.4183,24.815,24.2795,24.6464,558800.0],["2010-02-25",24.2795,24.3291,23.8133,24.1406,613600.0],["2010-02-26",24.1406,24.4977,23.8332,24.2596,512600.0],["2010-03-01",24.3291,25.43,23.8034,25.1622,624500.0],["2010-03-02",25.182,25.42,24.6663,25.0035,687300.0],["2010-03-03",25.1126,25.2018,24.5473,24.7754,640300.0],["2010-03-04",24.7456,24.7853,24.1208,24.6068,572200.0],["2010-03-05",24.6861,25.3804,24.6861,25.301,693000.0],["2010-03-08",25.1721,25.7176,25.1622,25.2614,359800.0],["2010-03-09",25.063,25.549,24.6663,25.4399,412700.0],["2010-03-10",25.3705,26.3623,25.1126,25.5688,558100.0],["2010-03-11",25.4895,25.6581,25.1225,25.2911,431300.0],["2010-03-12",25.4498,25.5192,24.3489,24.4877,917300.0],["2010-03-15",24.3786,24.7357,24.2497,24.577,388900.0],["2010-03-16",24.7258,24.9341,24.4183,24.5572,309200.0],["2010-03-17",24.6365,24.8547,24.3489,24.3786,271000.0],["2010-03-18",24.3489,24.7357,24.0216,24.4877,315500.0],["2010-03-19",24.4282,24.6564,23.5753,23.5753,985400.0],["2010-03-22",23.5654,24.3687,23.2281,24.1604,513500.0],["2010-03-23",24.2398,25.5986,24.2398,25.5093,726100.0],["2010-03-24",25.4498,25.6878,25.1919,25.1919,495400.0],["2010-03-25",25.4696,27.4533,25.4696,26.3424,878900.0],["2010-03-26",26.5011,26.8284,25.7176,26.0151,355000.0],["2010-03-29",26.1044,26.6301,26.0449,26.5805,362000.0],["2010-03-30",26.5309,27.0069,26.4218,26.7193,388300.0],["2010-03-31",26.5507,26.9673,26.1738,26.273,409300.0],["2010-04-01",26.3722,26.9772,25.9854,26.3623,267600.0],["2010-04-05",26.3821,26.6796,26.1143,26.6796,170300.0],["2010-04-06",26.4714,26.6301,26.1441,26.4218,394300.0],["2010-04-07",26.4416,26.7391,25.7077,26.0945,332000.0],["2010-04-08",25.9358,26.0945,25.3407,25.8168,534100.0],["2010-04-09",25.787,25.787,25.2018,25.5688,341800.0],["2010-04-12",25.668,25.7374,25.1919,25.3506,368100.0],["2010-04-13",25.3804,25.8168,24.9539,25.182,298900.0],["2010-04-14",25.3705,26.1738,25.0332,26.1738,791900.0],["2010-04-15",26.2135,26.5606,25.8862,25.9953,223100.0],["2010-04-16",25.8564,26.4614,25.5093,26.1837,546500.0],["2010-04-19",26.0151,26.5011,25.2415,25.3209,498600.0],["2010-04-20",25.4895,25.5887,24.7357,24.944,520000.0],["2010-04-21",24.8944,24.8944,24.2001,24.2299,538100.0],["2010-04-22",24.0712,24.7159,23.5257,24.3588,490100.0],["2010-04-23",24.2993,24.8349,24.1009,24.5671,294800.0],["2010-04-26",24.4977,25.1324,24.3985,24.6365,265000.0],["2010-04-27",24.6266,25.2812,24.1505,24.2299,288900.0],["2010-04-28",24.2993,24.6365,23.9125,24.4183,170600.0],["2010-04-29",24.577,26.9276,23.8232,26.7788,621200.0],["2010-04-30",26.6499,27.2747,25.1324,25.3209,698000.0],["2010-05-03",25.4994,27.2747,25.2316,27.2549,594100.0],["2010-05-04",26.6796,27.7508,26.6003,27.6119,836200.0],["2010-05-05",27.4037,27.7111,26.0846,26.64,680200.0],["2010-05-06",26.4912,26.9276,22.7124,25.2118,986900.0],["2010-05-07",25.0432,26.273,23.0992,23.3868,873900.0],["2010-05-10",24.5373,25.5787,23.9918,24.4481,533500.0],["2010-05-11",24.2993,25.6878,23.9918,25.3109,658000.0],["2010-05-12",25.5192,27.5623,25.3804,27.5128,615100.0],["2010-05-13",27.3243,28.6335,27.1755,28.1773,1213600.0],["2010-05-14",27.9194,28.088,26.7193,27.1458,557100.0],["2010-05-17",27.3541,28.3756,26.6796,28.2765,690400.0],["2010-05-18",28.6038,28.7129,27.6219,27.7905,870200.0],["2010-05-19",27.6417,28.3161,26.9276,27.7806,638700.0],["2010-05-20",27.1359,27.4433,26.3028,26.9772,660200.0],["2010-05-21",26.6003,27.7806,26.2036,26.9177,896400.0],["2010-05-24",26.8185,27.7012,26.5606,27.1656,673800.0],["2010-05-25",26.2829,26.64,25.5887,26.5408,627600.0],["2010-05-26",26.6697,27.5326,26.6697,27.1656,838700.0],["2010-05-27",27.6814,28.0979,27.2747,27.6715,2260000.0],["2010-05-28",27.5822,28.6038,27.3838,28.336,1024200.0],["2010-06-01",28.0682,28.574,27.3838,27.4334,1139900.0],["2010-06-02",27.8301,30.032,27.4632,30.032,2164400.0],["2010-06-03",29.9427,30.3295,29.2088,29.9328,895900.0],["2010-06-04",29.0798,29.3179,27.7806,27.9591,1081700.0],["2010-06-07",28.0682,28.207,26.7491,26.8086,627200.0],["2010-06-08",26.8582,27.0169,25.6482,26.2829,720100.0],["2010-06-09",24.7754,25.9259,24.1208,24.8349,2121300.0],["2010-06-10",25.2217,26.0151,24.944,25.9259,867600.0],["2010-06-11",25.7672,26.8185,25.1324,26.2036,549300.0],["2010-06-14",26.392,26.9078,26.2135,26.392,594800.0],["2010-06-15",26.5408,27.3342,26.3523,27.2152,529400.0],["2010-06-16",27.0268,27.4929,26.8185,26.8582,426500.0],["2010-06-17",26.8582,26.9474,25.9854,26.3325,739800.0],["2010-06-18",26.2829,26.4515,25.5986,25.8961,1299100.0],["2010-06-21",26.3424,26.6499,25.2614,25.4597,380000.0],["2010-06-22",25.6283,26.0746,24.8349,24.9043,322500.0],["2010-06-23",24.944,25.4101,24.6762,25.1919,358400.0],["2010-06-24",24.5671,24.944,24.1704,24.2695,719300.0],["2010-06-25",24.3191,25.301,23.8827,24.3291,7388500.0],["2010-06-28",24.4481,24.577,23.605,24.0712,797100.0],["2010-06-29",23.4761,23.7538,22.6727,22.7918,676500.0],["2010-06-30",22.8612,23.2777,22.1372,22.1372,580500.0],["2010-07-01",22.1272,22.1868,20.2825,20.6197,1431700.0],["2010-07-02",20.8875,21.7008,20.58,21.433,1070200.0],["2010-07-06",21.8495,21.8495,20.9867,21.185,1213500.0],["2010-07-07",21.2743,21.6214,20.9073,21.5024,648800.0],["2010-07-08",21.7702,22.1272,21.6115,22.1173,753600.0],["2010-07-09",22.1173,23.0595,21.9289,23.0298,596100.0],["2010-07-12",23.0,23.2083,22.1967,22.2463,406800.0],["2010-07-13",22.6331,22.9901,22.514,22.9009,504100.0],["2010-07-14",22.7521,22.9802,22.6132,22.8711,206200.0],["2010-07-15",23.0,23.972,22.9504,23.1389,769000.0],["2010-07-16",22.8909,23.0794,22.2463,22.2958,569200.0],["2010-07-19",22.395,22.7521,21.9388,22.1768,593900.0],["2010-07-20",21.8595,22.4446,21.6115,22.4049,540400.0],["2010-07-21",22.524,22.8612,22.0479,22.1471,402900.0],["2010-07-22",22.3851,22.7818,22.2661,22.6727,1056400.0],["2010-07-23",22.524,24.0613,22.5041,23.8133,655600.0],["2010-07-26",24.0117,25.3605,23.5852,24.9936,722000.0],["2010-07-27",25.301,25.3903,24.0811,24.4084,328200.0],["2010-07-28",24.7853,25.063,23.6447,23.9819,518000.0],["2010-07-29",24.3489,24.3489,23.0794,23.615,597000.0],["2010-07-30",23.5852,24.5076,23.1191,23.9918,470900.0],["2010-08-02",24.4679,25.3209,24.1803,24.7952,481100.0],["2010-08-03",24.6365,25.1523,24.2993,24.7952,306100.0],["2010-08-04",24.815,25.4895,24.7952,25.2713,244400.0],["2010-08-05",25.2018,25.3804,24.825,24.8944,227300.0],["2010-08-06",24.5671,24.7555,23.8232,24.6464,274600.0],["2010-08-09",24.6663,24.7059,24.1605,24.5076,395300.0],["2010-08-10",24.1505,24.458,23.8034,24.3092,257100.0],["2010-08-11",23.7935,24.1307,23.4265,23.5257,292900.0],["2010-08-12",23.119,23.8034,22.9009,23.6249,243200.0],["2010-08-13",23.4959,23.7141,23.3273,23.367,185200.0],["2010-08-16",23.3571,23.7637,22.9901,23.4662,318500.0],["2010-08-17",23.7241,24.4877,23.5654,24.3291,242400.0],["2010-08-18",24.4679,24.6663,23.6447,23.7736,389500.0],["2010-08-19",23.6348,23.7935,22.7124,22.7818,298100.0],["2010-08-20",22.7918,22.8909,22.157,22.7422,259200.0],["2010-08-23",22.9009,22.9802,22.2066,22.2264,220200.0],["2010-08-24",22.0281,22.1372,21.4429,21.9388,618200.0],["2010-08-25",21.8892,22.3355,21.552,22.2859,424800.0],["2010-08-26",22.3554,22.6827,21.5222,21.6611,250200.0],["2010-08-27",21.79,22.6529,21.3239,22.5934,309800.0],["2010-08-30",22.4149,22.6529,21.7305,21.7305,209000.0],["2010-08-31",21.7305,22.2661,21.5024,21.7999,285000.0],["2010-09-01",22.2463,22.7124,21.8198,22.2958,312600.0],["2010-09-02",22.3157,23.9819,22.0479,23.9224,333600.0],["2010-09-03",24.2497,24.7952,24.0117,24.3786,312100.0],["2010-09-07",24.3191,24.5869,24.0811,24.1902,208800.0],["2010-09-08",24.1604,24.7159,23.972,24.22,235000.0],["2010-09-09",24.3588,24.7952,23.9918,24.3985,291100.0],["2010-09-10",24.4183,25.0432,24.1902,24.944,349200.0],["2010-09-13",25.0729,25.6779,25.063,25.43,323500.0],["2010-09-14",25.2911,25.7473,25.1721,25.4498,208500.0],["2010-09-15",25.4498,25.6878,25.2217,25.4696,191000.0],["2010-09-16",25.4498,26.035,25.2614,25.787,367600.0],["2010-09-17",26.0449,26.3523,25.6581,26.2829,649500.0],["2010-09-20",26.3226,26.3226,25.8664,25.9854,366800.0],["2010-09-21",26.1143,26.1639,25.8465,25.9755,499400.0],["2010-09-22",25.9755,26.2829,25.3109,25.5688,272300.0],["2010-09-23",25.3109,26.1044,25.3109,25.5887,211200.0],["2010-09-24",25.9259,26.5309,25.787,26.521,155300.0],["2010-09-27",26.5408,26.5408,25.906,26.0647,153300.0],["2010-09-28",26.2234,26.4912,25.6878,26.4416,235500.0],["2010-09-29",26.3523,26.3722,25.7573,26.3325,204300.0],["2010-09-30",26.4515,27.3045,26.0846,27.1755,606200.0],["2010-10-01",27.3045,27.3045,26.1143,26.4813,613000.0],["2010-10-04",26.3325,28.1376,26.3127,28.0384,793900.0],["2010-10-05",28.207,28.3955,27.8301,28.2169,450800.0],["2010-10-06",28.2269,29.3972,28.2169,28.941,697600.0],["2010-10-07",27.8401,28.0979,27.3838,27.7508,2219700.0],["2010-10-08",27.7905,28.0583,27.7508,27.9492,1580900.0],["2010-10-11",28.0186,28.0186,27.7111,27.7111,397100.0],["2010-10-12",27.7111,27.8797,27.6714,27.731,563700.0],["2010-10-13",27.7706,28.0087,27.602,27.9095,358000.0],["2010-10-14",27.8103,28.0583,27.7012,28.0186,334800.0],["2010-10-15",28.0483,28.3657,27.7111,27.8103,426300.0],["2010-10-18",27.7706,28.1376,27.5524,28.0186,242300.0],["2010-10-19",27.7012,28.0186,27.0664,27.1755,321200.0],["2010-10-20",27.126,27.4632,26.7094,26.7887,415300.0],["2010-10-21",26.9474,27.364,26.6003,26.9276,304900.0],["2010-10-22",27.0664,27.2351,26.6301,27.1458,133900.0],["2010-10-25",27.2152,27.8301,27.0367,27.4533,342500.0],["2010-10-26",27.3243,27.3243,26.6796,26.6796,439000.0],["2010-10-27",26.5805,27.3342,26.3325,26.7987,421100.0],["2010-10-28",26.8086,27.3342,26.7193,26.7391,475900.0],["2010-10-29",26.6896,26.7788,25.8564,25.8961,934900.0],["2010-11-01",26.154,26.3821,25.6978,25.787,577500.0],["2010-11-02",25.8862,26.7193,25.4696,26.392,504100.0],["2010-11-03",26.3623,26.6697,25.8763,26.3028,294500.0],["2010-11-04",26.5904,26.878,26.4317,26.6301,382200.0],["2010-11-05",26.6499,26.8383,26.0945,26.3127,323500.0],["2010-11-08",26.0548,26.3127,25.7473,25.8862,307500.0],["2010-11-09",25.8366,25.8664,25.3804,25.6283,498500.0],["2010-11-10",25.5986,25.7176,25.1027,25.4796,772400.0],["2010-11-11",25.2118,25.9457,25.2118,25.5887,237600.0],["2010-11-12",25.43,25.6382,24.8349,25.0828,576400.0],["2010-11-15",25.1721,25.3209,24.091,24.2894,663500.0],["2010-11-16",24.21,24.6365,24.1109,24.4778,642500.0],["2010-11-17",24.6167,24.7059,24.2001,24.3092,229000.0],["2010-11-18",24.577,24.7952,24.2993,24.7655,368500.0],["2010-11-19",24.696,24.7952,24.4282,24.4679,377200.0],["2010-11-22",28.1574,29.3774,26.8879,29.2881,5260000.0],["2010-11-23",29.0104,30.6469,28.4748,29.7443,2518800.0],["2010-11-24",29.8138,30.1411,28.7525,29.1294,1205500.0],["2010-11-26",29.0302,29.0401,28.5641,28.5938,185900.0],["2010-11-29",28.5046,28.8319,28.207,28.4451,582700.0],["2010-11-30",28.2566,28.693,27.9293,28.5839,581500.0],["2010-12-01",28.8815,29.7047,28.7128,29.2484,748200.0],["2010-12-02",29.3377,29.8534,28.7724,29.2385,846000.0],["2010-12-03",29.1889,29.903,28.8815,29.7344,747400.0],["2010-12-06",29.7047,30.1212,29.3972,29.8931,490800.0],["2010-12-07",30.2502,30.5576,29.9724,30.0716,608000.0],["2010-12-08",30.1212,30.2502,29.784,29.8435,387700.0],["2010-12-09",29.9526,29.9923,29.7047,29.8534,585300.0],["2010-12-10",29.9129,30.0716,29.784,29.9526,380700.0],["2010-12-13",30.2898,30.7461,29.9625,30.4088,434000.0],["2010-12-14",30.508,30.627,30.1212,30.3593,443400.0],["2010-12-15",30.2898,31.6982,30.2898,31.4602,754200.0],["2010-12-16",31.5693,31.966,31.1031,31.7676,509500.0],["2010-12-17",31.6089,32.8487,31.4899,32.7892,1362800.0],["2010-12-20",32.928,33.5727,31.8866,32.7892,750600.0],["2010-12-21",32.5016,33.662,32.2437,33.3744,399700.0],["2010-12-22",33.4636,33.4636,32.8388,33.1958,405600.0],["2010-12-23",32.9875,33.2553,32.7892,33.2256,358800.0],["2010-12-27",33.057,33.6322,32.9578,33.414,280500.0],["2010-12-28",33.3843,33.3843,32.9776,33.2256,294300.0],["2010-12-29",33.2157,33.3148,33.0471,33.0471,396200.0],["2010-12-30",33.1264,33.2851,32.9875,33.1066,380600.0],["2010-12-31",32.9875,33.1462,32.5611,32.5611,329600.0],["2011-01-03",32.4222,33.8603,32.4222,33.543,411800.0],["2011-01-04",33.4636,33.543,32.8487,32.9875,305600.0],["2011-01-05",32.928,33.533,32.7892,33.0173,342000.0],["2011-01-06",33.0867,34.0686,32.9479,34.0289,476100.0],["2011-01-07",33.9,34.1777,33.6025,33.8207,349800.0],["2011-01-10",33.7413,33.8107,32.8685,32.8784,410000.0],["2011-01-11",32.9875,33.4834,32.7297,32.8784,353600.0],["2011-01-12",32.9776,33.057,32.0552,32.3429,680000.0],["2011-01-13",32.2834,33.1462,32.0751,32.5511,366400.0],["2011-01-14",32.7098,34.2174,32.5412,34.2174,602400.0],["2011-01-18",34.2075,35.3381,33.8405,35.1398,613900.0],["2011-01-19",35.2092,35.5762,32.8289,33.0272,1072400.0],["2011-01-20",33.1066,33.6223,32.6702,33.543,502900.0],["2011-01-21",33.6818,33.8405,32.9479,33.0074,274400.0],["2011-01-24",32.9875,33.4934,32.8784,33.0966,401100.0],["2011-01-25",33.0768,33.4339,32.7297,33.3942,282800.0],["2011-01-26",33.4735,34.6538,33.4735,34.1876,407600.0],["2011-01-27",34.1777,35.1298,34.1678,34.5844,520600.0],["2011-01-28",34.624,34.624,33.0867,33.176,361200.0],["2011-01-31",33.1264,33.9198,33.1264,33.4041,257700.0],["2011-02-01",33.414,33.7215,33.1264,33.4239,497400.0],["2011-02-02",33.295,34.5645,33.295,34.2868,375100.0],["2011-02-03",34.3066,34.5447,33.6223,34.4257,308600.0],["2011-02-04",34.4554,34.5943,33.9793,34.1876,267700.0],["2011-02-07",34.2174,34.6042,33.8901,34.1182,192600.0],["2011-02-08",34.148,35.0208,34.0984,34.6637,343000.0],["2011-02-09",34.5844,34.9811,34.1678,34.1678,498300.0],["2011-02-10",34.1678,36.1911,33.7711,36.1911,672900.0],["2011-02-11",36.5382,36.6076,34.9116,35.0207,1035500.0],["2011-02-14",35.8043,37.7879,35.6357,37.4011,2605300.0],["2011-02-15",37.1234,37.6193,36.7961,36.806,455000.0],["2011-02-16",36.9548,37.5796,36.3994,37.3912,472700.0],["2011-02-17",37.3217,37.778,37.1531,37.3614,734300.0],["2011-02-18",37.659,37.659,36.4589,37.173,520700.0],["2011-02-22",36.7564,36.9945,35.7844,36.3101,600000.0],["2011-02-23",36.1613,36.4886,34.4852,34.4951,891400.0],["2011-02-24",36.2506,36.3399,35.2588,35.6555,487300.0],["2011-02-25",35.963,36.6969,35.715,36.6969,340100.0],["2011-02-28",36.8754,37.1531,35.6753,35.9729,551600.0],["2011-03-01",36.1316,36.2605,35.715,35.8935,344700.0],["2011-03-02",35.9531,36.2407,35.6753,36.0225,230100.0],["2011-03-03",36.1217,37.292,35.9134,37.1829,285900.0],["2011-03-04",37.044,37.6986,36.7862,37.6887,292300.0],["2011-03-07",37.7383,37.8871,36.9746,37.7383,540100.0],["2011-03-08",37.7086,38.5218,37.3118,38.4722,640800.0],["2011-03-09",38.5218,39.96,38.0854,39.5136,990900.0],["2011-03-10",38.8293,39.4839,38.3929,38.9781,450600.0],["2011-03-11",37.4904,39.0376,37.3912,38.3631,554000.0],["2011-03-14",38.0854,38.9285,37.6986,38.6409,492300.0],["2011-03-15",37.778,38.383,37.5598,38.2045,320400.0],["2011-03-16",38.1846,38.6508,38.0061,38.1945,348700.0],["2011-03-17",38.4127,38.9483,38.2441,38.5119,235500.0],["2011-03-18",38.8888,39.0574,38.3929,38.4921,714900.0],["2011-03-21",38.859,39.9203,38.6408,39.593,400200.0],["2011-03-22",39.5037,39.8211,39.0376,39.6227,382700.0],["2011-03-23",39.4045,39.7616,38.7301,39.1665,284400.0],["2011-03-24",39.5632,41.041,39.3252,40.7633,425600.0],["2011-03-25",40.8327,41.3485,40.7832,41.0014,485300.0],["2011-03-28",41.17,41.7452,40.2178,41.3981,476500.0],["2011-03-29",41.5072,43.1932,41.3386,43.1139,676200.0],["2011-03-30",43.4114,44.7405,43.223,44.314,829500.0],["2011-03-31",44.1355,44.6314,43.7487,44.5719,425900.0],["2011-04-01",44.4132,44.9388,44.1751,44.8892,609300.0],["2011-04-04",44.8297,45.5934,44.7206,45.0579,587200.0],["2011-04-05",44.7901,46.0794,44.7901,45.7719,834300.0],["2011-04-06",46.0397,46.4365,44.076,44.6016,685700.0],["2011-04-07",44.2644,44.2743,42.2312,43.2428,1574900.0],["2011-04-08",43.5999,43.8875,41.4873,42.3502,1109400.0],["2011-04-11",42.6577,43.5602,42.2014,43.5503,877300.0],["2011-04-12",43.1437,43.5404,42.251,42.499,573300.0],["2011-04-13",43.1337,45.0083,43.1337,44.3735,1159300.0],["2011-04-14",43.8578,45.0281,43.7685,44.4727,630600.0],["2011-04-15",44.7603,45.4645,44.314,45.4645,600600.0],["2011-04-18",45.5835,49.035,44.8694,48.2515,1788500.0],["2011-04-19",48.4002,48.9358,47.1605,47.4084,1046000.0],["2011-04-20",48.5589,49.3524,47.5473,49.2829,757900.0],["2011-04-21",49.4912,49.7392,48.8168,49.3425,634900.0],["2011-04-25",49.5607,49.8185,48.2713,49.4516,525700.0],["2011-04-26",49.5904,51.7922,49.5904,51.7129,1398200.0],["2011-04-27",55.5413,71.1523,54.4999,66.5007,9611500.0],["2011-04-28",65.3006,66.9669,57.5943,64.0807,10900000.0],["2011-04-29",61.7401,62.0773,50.3343,50.6219,8270100.0],["2011-05-02",50.7012,53.7461,49.6102,53.27,2578200.0],["2011-05-03",53.0221,55.5413,48.9259,50.6913,2203700.0],["2011-05-04",50.6516,51.4153,47.1406,47.6068,2000500.0],["2011-05-05",47.22,49.4218,46.2183,46.6646,1100000.0],["2011-05-06",47.3688,50.8698,47.2894,49.8384,1132300.0],["2011-05-09",50.7607,52.4072,49.9871,51.6137,756500.0],["2011-05-10",51.9112,52.3774,50.483,51.9509,713000.0],["2011-05-11",51.8716,52.546,51.1079,51.6931,727400.0],["2011-05-12",51.3459,52.2782,50.3343,52.2485,407000.0],["2011-05-13",51.9708,53.0122,51.455,52.5956,780300.0],["2011-05-16",51.8418,53.6469,51.7327,52.7642,940600.0],["2011-05-17",52.5658,53.8453,52.1294,53.0816,758000.0],["2011-05-18",53.4089,55.2834,52.794,55.1842,650900.0],["2011-05-19",55.3925,55.9975,54.2122,54.3908,996400.0],["2011-05-20",54.3412,56.9397,54.3412,56.4438,863500.0],["2011-05-23",55.8785,55.8785,54.4304,54.9462,816900.0],["2011-05-24",55.204,57.1976,54.9759,56.5628,921700.0],["2011-05-25",56.424,58.12,56.0967,57.8224,812600.0],["2011-05-26",57.7728,58.7845,57.1579,58.1696,632400.0],["2011-05-27",58.5167,58.6159,57.5249,57.7927,611000.0],["2011-05-31",58.5861,59.8854,58.0109,59.5283,2231000.0],["2011-06-01",59.3399,59.4986,57.2472,57.4753,610000.0],["2011-06-02",58.7845,59.5085,57.4753,58.5762,528700.0],["2011-06-03",57.4951,58.2886,56.8802,57.5646,437100.0],["2011-06-06",57.4158,57.8819,55.7396,55.8884,443000.0],["2011-06-07",56.8703,58.5564,56.4537,57.8323,492500.0],["2011-06-08",57.505,57.8224,56.0868,56.295,447200.0],["2011-06-09",56.5529,56.5529,54.728,55.3132,1242900.0],["2011-06-10",55.214,55.819,53.0717,54.1329,1445800.0],["2011-06-13",54.2519,54.7677,52.6452,53.4882,612200.0],["2011-06-14",53.9147,55.8487,52.6948,54.5792,935500.0],["2011-06-15",57.029,60.5499,57.029,57.3464,1950700.0],["2011-06-16",57.2968,57.7629,55.1148,56.2554,1057000.0],["2011-06-17",58.5861,59.4292,53.2502,53.5775,1900600.0],["2011-06-20",53.5775,53.875,52.0699,52.7741,1683100.0],["2011-06-21",53.1609,53.7758,52.308,52.5658,1311100.0],["2011-06-22",52.5658,53.4386,52.2683,52.3873,520600.0],["2011-06-23",52.1989,53.0518,50.9591,52.8138,672000.0],["2011-06-24",52.8435,53.1312,51.2963,52.4567,1238300.0],["2011-06-27",52.2683,53.2403,52.0699,52.6254,435300.0],["2011-06-28",52.6154,55.0057,52.3179,54.6486,601100.0],["2011-06-29",54.6486,55.9975,54.2717,55.1743,628000.0],["2011-06-30",54.9561,56.2752,54.9263,56.2454,796800.0],["2011-07-01",55.9975,57.3662,55.2735,57.2769,633500.0],["2011-07-05",57.2373,59.3696,56.543,59.2605,729900.0],["2011-07-06",59.0225,60.3416,58.7349,59.0919,880900.0],["2011-07-07",59.5085,60.778,59.1019,60.2127,551000.0],["2011-07-08",59.449,60.292,58.5365,59.1514,512400.0],["2011-07-11",58.5663,58.6853,56.6818,57.0885,525600.0],["2011-07-12",57.0786,57.4951,56.0372,56.6819,592100.0],["2011-07-13",56.7612,57.4753,56.1264,56.1264,585000.0],["2011-07-14",56.6025,57.386,55.3627,55.6801,537200.0],["2011-07-15",55.7892,56.2058,55.0354,55.1346,561600.0],["2011-07-18",55.0652,55.4619,54.4106,55.3429,555900.0],["2011-07-19",55.6008,58.7646,55.6008,58.6754,1135100.0],["2011-07-20",58.7349,58.7448,56.9397,57.9315,435200.0],["2011-07-21",58.3778,59.0919,55.571,56.9496,952000.0],["2011-07-22",56.9794,57.3662,56.4736,56.9992,393200.0],["2011-07-25",56.4736,56.4736,55.1247,55.1941,623200.0],["2011-07-26",55.3032,55.5413,53.0022,53.0816,832300.0],["2011-07-27",53.389,53.5973,51.8914,52.2187,1110800.0],["2011-07-28",53.756,56.1661,52.06,52.1989,1147500.0],["2011-07-29",51.7625,53.3692,51.088,52.6254,937400.0],["2011-08-01",53.5576,53.7362,51.574,52.2286,896100.0],["2011-08-02",51.9112,52.9526,50.8103,51.8716,1019600.0],["2011-08-03",51.9608,52.3377,47.4481,51.5344,976600.0],["2011-08-04",50.3541,50.3739,46.9621,47.3291,1979000.0],["2011-08-05",47.8845,48.5589,44.0462,46.4265,994100.0],["2011-08-08",44.9785,46.6745,42.4791,44.5917,1878200.0],["2011-08-09",45.2463,47.9539,43.6991,47.8448,1303000.0],["2011-08-10",47.5969,48.549,44.9983,46.7142,1171000.0],["2011-08-11",47.7457,50.5723,46.7241,49.7094,1163900.0],["2011-08-12",50.5822,56.2752,49.7987,53.7362,1556300.0],["2011-08-15",54.2916,57.991,54.2916,57.6935,1079400.0],["2011-08-16",57.1083,57.515,55.5413,56.9496,1205300.0],["2011-08-17",55.7991,56.9397,54.0635,55.4619,2967400.0],["2011-08-18",53.6172,53.9841,51.6137,52.7642,1353700.0],["2011-08-19",51.8617,54.6288,51.4748,53.9246,1597900.0],["2011-08-22",54.7081,55.3131,52.4865,52.9725,1125300.0],["2011-08-23",53.3394,57.0488,52.6353,57.029,1158000.0],["2011-08-24",57.0191,57.0191,54.8767,56.3347,756100.0],["2011-08-25",56.5331,57.4356,55.1743,55.8289,734600.0],["2011-08-26",53.151,55.7,51.8021,55.3528,1413500.0],["2011-08-29",55.9082,58.3283,55.69,58.1398,971900.0],["2011-08-30",57.4753,59.0721,57.0885,58.9729,1150200.0],["2011-08-31",59.0126,62.9302,57.991,58.5464,1767700.0],["2011-09-01",58.9531,59.6473,57.7728,58.9729,750900.0],["2011-09-02",57.9117,68.038,57.9018,64.2493,4892700.0],["2011-09-06",62.4938,68.3951,62.0376,67.9885,2054600.0],["2011-09-07",67.6909,70.9143,66.471,70.6862,2038200.0],["2011-09-08",70.0713,74.2269,69.7737,71.5986,2065200.0],["2011-09-09",68.1075,68.9307,63.5452,65.0825,2172000.0],["2011-09-12",62.8806,66.1139,62.5137,65.013,1273600.0],["2011-09-13",65.3403,66.4412,63.7435,65.1023,1421800.0],["2011-09-14",65.8957,65.8957,62.7319,62.9897,1269800.0],["2011-09-15",63.7336,63.7336,60.5003,61.5219,1681600.0],["2011-09-16",61.9781,62.4442,59.4787,59.7069,1360800.0],["2011-09-19",59.5085,65.0924,59.1911,64.3882,1895400.0],["2011-09-20",63.7534,64.4973,62.2459,63.8229,1146100.0],["2011-09-21",64.6758,79.2455,63.2774,69.7043,4927700.0],["2011-09-22",67.2148,69.4266,65.3304,65.8858,2219900.0],["2011-09-23",65.4792,66.0346,64.7452,65.6478,598500.0],["2011-09-26",66.4214,67.2248,62.6129,63.7336,928800.0],["2011-09-27",64.9535,65.0725,62.4938,62.5732,641500.0],["2011-09-28",63.4261,63.9617,60.5201,60.5896,784200.0],["2011-09-29",61.7996,62.0872,57.2769,59.449,647000.0],["2011-09-30",58.239,59.2308,56.9595,57.7232,897600.0],["2011-10-03",56.9,58.4175,54.9065,54.9759,930500.0],["2011-10-04",54.5495,57.1778,53.5874,57.0786,1289500.0],["2011-10-05",56.3248,59.4887,55.085,58.6952,2832900.0],["2011-10-06",58.6357,64.2989,57.9216,64.1998,1244500.0],["2011-10-07",64.1799,64.3584,62.1368,62.5038,757300.0],["2011-10-10",63.3468,65.9255,62.5732,65.4594,819500.0],["2011-10-11",65.1618,65.8461,63.6047,63.8229,459900.0],["2011-10-12",64.6461,64.9436,61.8888,62.4839,805100.0],["2011-10-13",63.2079,65.4395,62.5434,64.5667,862900.0],["2011-10-14",64.4675,64.9138,62.7517,63.4261,494200.0],["2011-10-17",63.4757,64.1303,62.3153,64.1006,961400.0],["2011-10-18",59.6672,61.4921,58.7845,59.9945,4916700.0],["2011-10-19",60.0044,61.3433,58.8936,59.6077,1677400.0],["2011-10-20",59.6474,60.8177,59.211,60.3218,1064100.0],["2011-10-21",61.016,62.2955,59.7267,61.6607,1782800.0],["2011-10-24",62.7021,63.1584,60.1234,60.2325,1208800.0],["2011-10-25",60.1631,60.2226,55.6008,56.6223,1341700.0],["2011-10-26",60.0937,60.0937,55.9876,57.1976,975900.0],["2011-10-27",59.0027,59.9945,54.2122,55.9677,1531500.0],["2011-10-28",55.9281,56.1363,54.3114,55.204,789900.0],["2011-10-31",54.1031,55.3627,54.1031,54.847,638400.0],["2011-11-01",53.8354,55.5214,52.4567,54.5098,921300.0],["2011-11-02",55.4917,55.8983,52.8237,55.2536,838200.0],["2011-11-03",55.2735,55.6404,53.2601,54.4304,473200.0],["2011-11-04",54.1627,57.1678,53.8949,55.9578,1062800.0],["2011-11-07",55.7495,56.0372,53.2601,54.1428,442800.0],["2011-11-08",54.4106,54.7081,53.3097,54.3808,425200.0],["2011-11-09",53.5874,55.333,53.3692,53.6172,432100.0],["2011-11-10",54.004,54.2321,52.2385,53.0221,1203700.0],["2011-11-11",53.9444,54.0535,52.4171,52.4964,705700.0],["2011-11-14",52.794,54.609,52.7444,53.5477,588700.0],["2011-11-15",53.5775,53.756,51.9112,52.5063,573800.0],["2011-11-16",52.3873,52.4171,50.1161,50.3244,945500.0],["2011-11-17",50.0367,51.8319,50.0367,50.7112,815600.0],["2011-11-18",51.0781,51.8121,49.1739,49.402,1603300.0],["2011-11-21",52.189,56.5331,50.6715,54.5495,4301200.0],["2011-11-22",54.5495,56.3942,54.2222,56.2653,1287600.0],["2011-11-23",55.6801,56.176,54.4205,54.6387,859800.0],["2011-11-25",54.5495,55.69,53.0617,53.3394,331100.0],["2011-11-28",54.5495,57.0786,53.994,56.8901,968500.0],["2011-11-29",56.8505,58.0505,55.1247,55.333,963100.0],["2011-11-30",56.1959,59.2209,56.1959,58.9332,981500.0],["2011-12-01",58.6159,59.7664,58.2092,59.7168,761700.0],["2011-12-02",59.8556,59.8854,57.7232,57.8026,666100.0],["2011-12-05",53.5576,55.6008,52.8733,54.609,2057100.0],["2011-12-06",55.1941,55.1941,53.5775,53.994,1249800.0],["2011-12-07",53.6172,53.6965,51.4253,52.7543,1340500.0],["2011-12-08",52.3675,53.2799,50.4632,50.969,1140700.0],["2011-12-09",51.2864,53.6172,51.0484,52.9427,994100.0],["2011-12-12",52.3873,52.8535,51.5244,52.6055,979000.0],["2011-12-13",52.8336,53.3394,50.6814,51.2071,1004400.0],["2011-12-14",50.9194,51.6633,49.8582,51.3459,836000.0],["2011-12-15",51.6236,52.3972,50.9095,51.5244,761900.0],["2011-12-16",51.3459,53.2799,49.9177,52.5658,13646100.0],["2011-12-19",52.6551,53.4783,52.0203,52.7642,1329000.0],["2011-12-20",53.3692,55.5809,53.3295,54.5792,1393400.0],["2011-12-21",54.5594,54.9363,52.5658,53.9742,975900.0],["2011-12-22",54.0436,54.2916,53.4485,53.518,427300.0],["2011-12-23",53.7758,55.5313,53.5576,55.1148,683900.0],["2011-12-27",54.8966,55.6305,54.8569,55.333,446200.0],["2011-12-28",55.0949,55.5313,54.6685,54.8966,458100.0],["2011-12-29",54.7081,55.9677,54.6685,55.8388,583300.0],["2011-12-30",55.8388,56.1066,54.966,54.9759,499000.0],["2012-01-03",56.0471,57.4951,55.7793,55.9677,773900.0],["2012-01-04",56.0074,57.515,55.5512,57.3563,1864000.0],["2012-01-05",57.2571,61.6905,57.2273,60.4408,2301200.0],["2012-01-06",61.4128,65.4593,61.2342,65.2511,2495800.0],["2012-01-09",65.4693,67.8595,64.6857,64.9436,1349800.0],["2012-01-10",73.7409,75.2088,71.4102,73.8302,4556700.0],["2012-01-11",73.493,76.8056,73.0864,76.7263,2613800.0],["2012-01-12",76.3792,79.3149,76.3692,77.6189,2335500.0],["2012-01-13",77.6983,79.2356,77.1428,78.2735,1818000.0],["2012-01-17",77.1329,78.1644,76.7858,77.3511,1745200.0],["2012-01-18",77.3412,78.6405,76.0618,78.2735,1124000.0],["2012-01-19",77.8867,80.1183,77.6388,79.1066,1068000.0],["2012-01-20",79.0868,79.1562,76.8056,77.6883,659600.0],["2012-01-23",78.0255,79.3248,77.3908,77.9065,590800.0],["2012-01-24",77.7379,79.672,77.4206,78.7595,452000.0],["2012-01-25",79.7116,82.4589,78.7496,82.2209,863600.0],["2012-01-26",82.2804,82.7168,81.0307,81.1795,741100.0],["2012-01-27",80.882,85.4443,80.882,84.8393,1136000.0],["2012-01-30",86.0394,88.3503,84.3037,88.1519,1481700.0],["2012-01-31",88.6875,90.9984,87.656,90.1157,1250900.0],["2012-02-01",89.719,92.3374,89.1834,91.6728,1254600.0],["2012-02-02",92.1787,94.4301,91.3158,94.2317,1058000.0],["2012-02-03",94.7574,96.7608,94.2218,96.0666,1044700.0],["2012-02-06",94.0036,100.8867,93.954,100.3115,1706600.0],["2012-02-07",100.5793,101.095,98.2882,99.518,1506400.0],["2012-02-08",99.9048,102.0174,97.7824,101.8587,1405500.0],["2012-02-09",101.6703,104.5564,100.5793,102.7513,1526200.0],["2012-02-10",102.1563,102.9894,100.4603,101.2438,809100.0],["2012-02-13",111.6181,115.9721,108.8708,113.7108,4161600.0],["2012-02-14",112.3223,113.4926,106.7087,109.1981,2461500.0],["2012-02-15",108.6625,110.5866,106.2028,107.7501,1348000.0],["2012-02-16",106.8872,107.6112,104.8639,104.9631,1440200.0],["2012-02-17",104.9135,105.0523,101.2438,102.434,1634300.0],["2012-02-21",101.8785,102.3844,96.6021,98.4469,2759000.0],["2012-02-22",97.1972,99.2503,93.4482,98.7742,1944100.0],["2012-02-23",98.6651,103.6936,98.4072,102.4736,1444500.0],["2012-02-24",101.8488,102.9695,100.2718,102.3745,780000.0],["2012-02-27",101.7199,105.7565,101.3231,105.0722,934800.0],["2012-02-28",104.973,106.5698,103.039,104.3085,842700.0],["2012-02-29",104.4771,105.5582,103.515,103.9316,784800.0],["2012-03-01",103.4654,106.7582,101.1843,106.6789,946700.0],["2012-03-02",106.3714,109.3469,106.0541,107.9087,982800.0],["2012-03-05",107.7699,109.2278,106.9467,107.8195,864900.0],["2012-03-06",106.7781,107.8988,101.9777,103.3563,913100.0],["2012-03-07",103.7035,105.0424,102.7811,104.0506,424000.0],["2012-03-08",105.5383,107.2641,104.4672,105.33,498200.0],["2012-03-09",105.1813,106.6194,105.1813,106.3318,338300.0],["2012-03-12",107.2839,111.7867,107.1748,109.2477,1108300.0],["2012-03-13",109.6543,111.1519,108.5931,111.1519,660700.0],["2012-03-14",110.7156,112.0743,109.3369,109.8229,613700.0],["2012-03-15",110.2891,115.0398,109.1088,114.8018,855000.0],["2012-03-16",114.3753,117.1524,113.6017,114.3852,1313500.0],["2012-03-19",114.1869,115.387,112.9174,114.4051,591100.0],["2012-03-20",113.929,116.4284,112.6893,115.506,811200.0],["2012-03-21",115.5953,118.4318,114.058,116.468,1121700.0],["2012-03-22",116.4978,117.5392,114.7423,117.0334,688900.0],["2012-03-23",117.6285,118.3723,115.3572,118.2037,551400.0],["2012-03-26",118.2831,120.3956,117.0631,118.9773,1284400.0],["2012-03-27",118.9178,119.1162,115.0994,115.2382,671600.0],["2012-03-28",115.0002,116.8747,112.1834,115.1787,723000.0],["2012-03-29",114.3852,114.5241,111.628,113.7009,554100.0],["2012-03-30",114.5836,116.2399,113.5918,115.6647,766300.0],["2012-04-02",116.4978,120.5543,115.0498,119.2153,1010100.0],["2012-04-03",119.5129,123.4702,119.4732,123.4702,895600.0],["2012-04-04",122.29,122.4883,118.8186,121.0502,1332500.0],["2012-04-05",121.1593,122.8652,119.9195,122.4288,683800.0],["2012-04-09",121.1196,121.4172,118.6699,120.1377,465700.0],["2012-04-10",119.9394,121.6949,114.9704,116.0614,759400.0],["2012-04-11",117.4995,120.5047,116.8053,120.4155,870400.0],["2012-04-12",122.2007,122.9842,120.4948,121.9924,760900.0],["2012-04-13",121.7841,122.9445,120.5047,121.5957,497300.0],["2012-04-16",122.3495,123.4801,118.531,121.5362,579300.0],["2012-04-17",122.2404,123.976,121.9329,122.4387,627000.0],["2012-04-18",122.2007,123.7479,121.4271,123.0735,497600.0],["2012-04-19",123.3016,126.7531,123.3016,124.9579,743700.0],["2012-04-20",124.9877,126.9515,124.2637,125.3447,447900.0],["2012-04-23",124.0256,125.2852,121.1593,125.2654,723200.0],["2012-04-24",124.5215,124.5215,121.2783,121.5362,783600.0],["2012-04-25",122.5677,126.763,122.042,126.0688,950200.0],["2012-04-26",141.8881,143.8519,136.9092,137.4646,3220300.0],["2012-04-27",136.2943,139.964,134.4793,138.8631,1057400.0],["2012-04-30",138.9722,140.2516,134.0925,134.152,1388300.0],["2012-05-01",133.8346,136.4133,132.4858,133.2792,1288600.0],["2012-05-02",132.9817,137.5936,132.9023,136.1852,573900.0],["2012-05-03",136.0761,137.5936,131.8609,132.823,548700.0],["2012-05-04",131.4443,131.4642,128.2606,130.3236,658000.0],["2012-05-07",130.036,130.9187,128.3301,129.2227,706800.0],["2012-05-08",127.9135,130.4228,124.6207,129.8575,1405200.0],["2012-05-09",126.5944,129.6194,125.4241,128.34,849300.0],["2012-05-10",129.4112,130.9485,128.5185,130.0658,592000.0],["2012-05-11",129.4012,133.8941,129.4012,132.9916,796900.0],["2012-05-14",131.8411,133.0015,128.7962,130.5319,513800.0],["2012-05-15",131.1071,132.0394,129.5599,130.0261,762400.0],["2012-05-16",130.6211,131.9006,128.9053,130.0459,798900.0],["2012-05-17",130.522,131.851,124.4719,124.71,1254800.0],["2012-05-18",125.4042,125.4042,118.5112,119.2451,1302100.0],["2012-05-21",119.4038,125.4637,119.1062,125.1364,1166900.0],["2012-05-22",125.3844,129.0838,123.9165,125.0373,768900.0],["2012-05-23",124.2141,126.892,121.4767,126.5051,709000.0],["2012-05-24",126.3167,128.6871,125.4836,128.6475,579600.0],["2012-05-25",128.9351,131.2559,127.2788,131.0873,824300.0],["2012-05-29",132.9122,134.8859,129.9765,134.8859,1407000.0],["2012-05-30",133.7553,136.3736,131.5634,134.638,1165500.0],["2012-05-31",136.691,136.691,130.3831,134.5388,3753500.0],["2012-06-01",132.1386,132.1386,121.5659,122.9148,1777400.0],["2012-06-04",121.6453,125.1662,120.0187,124.9083,993600.0],["2012-06-05",125.4042,128.4392,124.0752,127.9929,669000.0],["2012-06-06",129.431,132.9023,128.6475,131.9303,713300.0],["2012-06-07",132.9618,133.7949,127.7548,127.9334,651900.0],["2012-06-08",126.6043,129.3417,124.9778,128.5582,539000.0],["2012-06-11",130.1252,130.9088,125.5133,125.8406,638600.0],["2012-06-12",126.515,127.606,123.7578,126.8027,561500.0],["2012-06-13",122.8057,123.5694,109.6345,110.9635,4471500.0],["2012-06-14",111.5784,111.876,107.7699,109.9816,1987000.0],["2012-06-15",110.4379,113.443,109.0989,112.9174,1347100.0],["2012-06-18",112.2231,116.5077,112.1834,115.9721,1153300.0],["2012-06-19",116.2697,117.4995,114.2167,115.0398,921100.0],["2012-06-20",115.3275,116.0416,113.7802,114.2761,822700.0],["2012-06-21",114.4447,115.7242,113.3538,113.7207,531500.0],["2012-06-22",114.4646,115.387,112.1537,114.9506,972000.0],["2012-06-25",113.1455,114.0579,110.7552,113.0165,533000.0],["2012-06-26",113.6612,115.6944,113.0265,115.139,577700.0],["2012-06-27",113.9885,115.5655,111.6479,112.7686,552700.0],["2012-06-28",112.3322,112.7289,106.4309,109.7535,944300.0],["2012-06-29",111.7371,114.0282,111.1222,113.2843,648100.0],["2012-07-02",114.2067,119.7708,113.086,119.7708,982200.0],["2012-07-03",120.0088,122.4685,119.9195,121.2982,466400.0],["2012-07-05",120.4154,121.6949,118.6302,119.7906,548800.0],["2012-07-06",119.2154,119.7608,117.5789,118.5608,380800.0],["2012-07-09",118.3723,118.9178,115.0994,116.0416,648300.0],["2012-07-10",117.0135,118.0252,114.296,114.9307,638500.0],["2012-07-11",114.6134,114.772,110.9833,111.8462,730600.0],["2012-07-12",111.8165,117.0334,110.5866,116.0614,775700.0],["2012-07-13",116.0118,117.1425,115.1787,116.6763,472900.0],["2012-07-16",116.5573,118.3822,116.111,117.7475,524900.0],["2012-07-17",118.3128,121.3874,116.835,121.0205,579600.0],["2012-07-18",120.5841,123.8273,120.5444,122.9148,650700.0],["2012-07-19",122.9148,123.4504,119.017,119.622,445200.0],["2012-07-20",119.374,121.2386,119.0269,120.6535,408800.0],["2012-07-23",121.1196,122.3296,117.0433,121.4965,583800.0],["2012-07-24",122.6768,123.8868,119.86,120.4452,913700.0],["2012-07-25",134.0231,134.271,117.1623,127.7846,3648100.0],["2012-07-26",129.1434,135.3124,128.9351,134.5289,1721600.0],["2012-07-27",135.3025,137.544,134.9851,135.7785,752800.0],["2012-07-30",136.5522,137.2068,133.3189,134.3603,686400.0],["2012-07-31",132.9023,135.1934,131.9105,133.547,966000.0],["2012-08-01",135.1835,137.1175,132.5056,132.9122,769400.0],["2012-08-02",132.2477,135.5802,130.1649,135.3521,573000.0],["2012-08-03",137.7919,140.0235,135.1537,135.8381,678900.0],["2012-08-06",136.2645,137.6233,134.3107,136.324,443700.0],["2012-08-07",136.6018,139.2995,134.7669,138.3374,622900.0],["2012-08-08",137.3853,140.7971,136.8795,138.4862,594800.0],["2012-08-09",137.9506,139.5871,136.1852,136.6811,450900.0],["2012-08-10",136.4133,137.4448,134.9454,135.719,481600.0],["2012-08-13",135.7587,135.7587,131.1964,134.2512,769000.0],["2012-08-14",135.8678,135.8777,133.3486,134.8264,435700.0],["2012-08-15",134.4793,138.4168,134.0528,136.453,659900.0],["2012-08-16",136.8894,137.6233,134.2908,136.3538,500500.0],["2012-08-17",136.3737,138.2184,134.4495,136.9291,370800.0],["2012-08-20",136.929,137.2365,134.6181,135.3124,356000.0],["2012-08-21",134.876,136.4034,132.5552,133.5172,489400.0],["2012-08-22",133.6065,138.3374,132.9122,137.5638,818200.0],["2012-08-23",137.4745,144.6156,136.7505,141.6104,1355200.0],["2012-08-24",141.2434,145.052,141.2434,143.9015,627300.0],["2012-08-27",143.1973,145.171,142.1658,144.2982,526800.0],["2012-08-28",144.3478,146.1925,142.8204,145.5677,659800.0],["2012-08-29",145.7363,145.7958,143.4056,144.2883,413800.0],["2012-08-30",143.346,145.1511,141.2434,144.318,695300.0],["2012-08-31",144.6057,147.0157,142.7906,146.8372,690500.0],["2012-09-04",147.1843,149.5845,145.2107,148.9299,693900.0],["2012-09-05",148.3348,148.7712,146.4008,148.2357,686200.0],["2012-09-06",148.7713,152.7187,148.3646,151.2012,698600.0],["2012-09-07",151.3499,151.6772,150.0606,151.3004,781000.0],["2012-09-10",150.4077,150.6755,148.8208,149.0589,460500.0],["2012-09-11",148.2654,148.9299,147.0157,147.5414,363100.0],["2012-09-12",147.7794,148.0869,140.6781,144.437,987700.0],["2012-09-13",145.1115,146.7281,144.5759,145.6867,579200.0],["2012-09-14",146.6091,150.2391,146.5099,148.4539,584000.0],["2012-09-17",147.8489,150.5863,147.7794,148.4836,716900.0],["2012-09-18",147.8786,149.4457,145.6669,145.8652,478400.0],["2012-09-19",145.7264,147.0356,144.2387,144.7148,627200.0],["2012-09-20",144.7445,146.5198,144.1593,145.0222,462000.0],["2012-09-21",144.2585,145.9743,143.713,143.9015,1385400.0],["2012-09-24",144.0602,144.5462,140.9657,142.9791,644500.0],["2012-09-25",143.6039,147.4025,143.6039,144.804,717700.0],["2012-09-26",144.3973,145.1015,141.0054,141.7988,786600.0],["2012-09-27",142.0567,150.6359,142.027,149.9614,996500.0],["2012-09-28",149.4258,152.1335,148.5927,151.4094,827100.0],["2012-10-01",151.8558,154.4444,151.0226,153.155,959900.0],["2012-10-02",152.7385,155.7734,151.7665,155.7337,429300.0],["2012-10-03",155.6147,157.2115,153.4427,156.7751,428600.0],["2012-10-04",157.5488,162.726,156.676,159.9787,1013400.0],["2012-10-05",160.5738,162.5475,157.5587,157.6975,818800.0],["2012-10-08",157.4595,158.3124,153.3831,154.008,448400.0],["2012-10-09",153.6509,154.0774,150.1201,151.2309,455700.0],["2012-10-10",150.7747,152.4905,148.7812,151.5285,485800.0],["2012-10-11",152.9467,154.3452,151.0921,152.4409,784300.0],["2012-10-12",151.5483,153.284,148.9399,149.4953,311000.0],["2012-10-15",150.378,153.7997,149.4556,153.2245,693700.0],["2012-10-16",153.9088,156.8644,153.7799,156.6165,464000.0],["2012-10-17",157.6579,165.027,157.0132,162.8847,1049000.0],["2012-10-18",161.5259,162.3689,158.2033,159.4034,593700.0],["2012-10-19",158.7191,159.7109,155.3767,156.9438,690700.0],["2012-10-22",157.3405,161.7441,155.5453,161.6152,802400.0],["2012-10-23",158.6893,159.4233,151.3797,151.7368,1123500.0],["2012-10-24",157.1619,161.8333,151.1714,161.3573,1974200.0],["2012-10-25",162.7954,163.5294,152.9468,153.9584,989700.0],["2012-10-26",155.1387,155.3172,145.0222,148.0274,927300.0],["2012-10-31",148.3051,148.4737,140.4103,141.1343,974800.0],["2012-11-01",143.3163,148.4737,142.0269,145.171,849400.0],["2012-11-02",146.0537,146.0537,140.1921,142.3245,682900.0],["2012-11-05",144.2288,144.7643,140.1227,143.6634,477500.0],["2012-11-06",143.8122,143.8122,140.8864,143.2072,486400.0],["2012-11-07",141.66,143.1378,135.3818,137.0977,1043200.0],["2012-11-08",137.1473,140.1624,136.4927,136.5323,637000.0],["2012-11-09",135.7091,141.8087,135.0148,139.5871,493100.0],["2012-11-12",141.4616,145.0321,141.0748,143.713,508400.0],["2012-11-13",143.8519,147.7596,143.0287,146.867,544400.0],["2012-11-14",148.5233,148.7316,144.804,146.3413,696800.0],["2012-11-15",145.647,146.3512,140.0532,141.3029,939900.0],["2012-11-16",141.8385,158.6893,139.8549,156.3983,1654200.0],["2012-11-19",156.3883,159.9291,155.3965,159.1257,796100.0],["2012-11-20",158.5505,173.1697,158.4215,171.4539,1909100.0],["2012-11-21",170.591,174.707,170.0951,173.1201,893900.0],["2012-11-23",173.5664,175.0542,172.0787,174.6376,300500.0],["2012-11-26",173.4474,174.469,169.3314,172.9614,816600.0],["2012-11-27",171.9498,175.1236,170.591,173.2689,887000.0],["2012-11-28",171.8903,173.7847,169.6984,173.4772,425300.0],["2012-11-29",174.5483,187.4022,174.0128,186.2021,1848100.0],["2012-11-30",184.4763,184.6251,175.1037,175.1037,2335300.0],["2012-12-03",178.6742,180.5091,174.6277,179.2197,910400.0],["2012-12-04",178.823,179.7256,176.2542,179.2197,627500.0],["2012-12-05",179.5669,184.6053,176.5419,183.6829,903900.0],["2012-12-06",184.3871,187.3724,179.1603,180.3108,801600.0],["2012-12-07",177.9998,180.6182,176.5419,179.3884,627900.0],["2012-12-10",179.5173,183.4845,178.8726,183.1771,470100.0],["2012-12-11",183.4845,185.0813,182.5919,183.0878,557800.0],["2012-12-12",183.4845,183.663,179.3189,181.5406,554000.0],["2012-12-13",181.0347,181.8084,175.6889,177.5733,890400.0],["2012-12-14",177.4048,178.8627,176.4625,178.2379,424700.0],["2012-12-17",176.5518,178.7734,176.5419,177.9304,927300.0],["2012-12-18",177.5337,179.5669,174.7368,178.5453,695000.0],["2012-12-19",181.6298,181.6298,171.682,174.2111,804400.0],["2012-12-20",173.6656,173.6656,166.7726,171.4241,837600.0],["2012-12-21",167.5263,173.4078,167.5263,172.0589,3872100.0],["2012-12-24",171.9796,173.0904,169.6091,171.6225,378400.0],["2012-12-26",171.6225,171.9696,166.4254,168.6173,567000.0],["2012-12-27",167.933,171.1861,162.7161,167.3875,750400.0],["2012-12-28",164.9476,169.9761,163.936,166.594,484300.0],["2012-12-31",165.6518,170.1546,163.9062,169.6686,488100.0],["2013-01-02",174.9748,180.3306,172.3961,179.7157,939000.0],["2013-01-03",180.0925,182.3142,178.1883,179.2297,566000.0],["2013-01-04",180.767,181.8778,178.3965,179.5867,438900.0],["2013-01-07",178.6743,182.1952,177.0378,181.0348,464700.0],["2013-01-08",173.5665,175.3418,168.5777,175.1831,1643600.0],["2013-01-09",176.046,184.2581,175.5501,181.8976,836000.0],["2013-01-10",183.6234,183.7126,178.0792,182.2646,545300.0],["2013-01-11",182.463,182.6911,177.1072,177.9899,524600.0],["2013-01-14",179.5669,179.5669,176.5419,177.9304,400100.0],["2013-01-15",174.4095,174.9649,170.2042,173.4077,619700.0],["2013-01-16",172.5746,175.9369,167.9825,168.6371,875400.0],["2013-01-17",166.4949,169.0141,162.6566,168.2008,1229500.0],["2013-01-18",166.6436,169.4802,163.9657,166.594,720100.0],["2013-01-22",166.6238,173.8045,165.7907,173.6359,904300.0],["2013-01-23",173.5466,175.798,172.1482,174.717,655800.0],["2013-01-24",174.0227,176.3832,170.7596,171.7217,803800.0],["2013-01-25",173.4276,173.7152,169.4009,173.0507,717400.0],["2013-01-28",174.6376,174.8955,169.0736,169.5,712500.0],["2013-01-29",169.8868,173.7053,168.4289,173.5268,486500.0],["2013-01-30",173.0606,173.5565,171.3746,173.3284,407200.0],["2013-01-31",171.9895,174.102,171.196,172.5151,507800.0],["2013-02-01",173.7053,174.2806,171.2654,171.4638,1005500.0],["2013-02-04",170.591,172.9019,166.475,169.2818,855100.0],["2013-02-05",169.7777,170.5811,166.6734,168.5479,894200.0],["2013-02-06",168.052,169.1132,164.9774,166.2568,631900.0],["2013-02-07",166.5345,167.6057,160.9209,162.6466,1174600.0],["2013-02-08",163.4202,165.632,162.9045,164.5211,702400.0],["2013-02-11",178.5255,181.0943,166.723,168.9545,2342000.0],["2013-02-12",168.7363,169.4603,165.7708,166.8023,785000.0],["2013-02-13",167.1098,169.6786,166.3957,168.9347,869800.0],["2013-02-14",168.2603,170.3232,161.7044,167.8536,1156200.0],["2013-02-15",166.6238,166.8122,161.7143,163.5789,861400.0],["2013-02-19",163.1227,164.1443,157.3107,159.1059,1018700.0],["2013-02-20",158.6893,159.6811,156.8049,157.1223,949500.0],["2013-02-21",157.0231,158.4215,152.8972,158.005,1147200.0],["2013-02-22",158.61,160.0878,156.3586,159.0662,749600.0],["2013-02-25",160.1869,162.3391,157.2016,158.0645,789400.0],["2013-02-26",158.5009,160.8316,157.7868,160.306,713700.0],["2013-02-27",160.3456,164.2236,159.1951,163.45,655900.0],["2013-02-28",163.8963,168.1214,163.8963,165.632,715000.0],["2013-03-01",165.2849,170.7993,163.8963,170.3232,781800.0],["2013-03-04",169.9463,172.8226,168.4785,171.2357,831400.0],["2013-03-05",172.5449,174.4392,170.8588,173.2094,729300.0],["2013-03-06",173.864,174.9252,171.8506,173.1201,536100.0],["2013-03-07",173.4673,174.1417,170.0951,170.5315,558900.0],["2013-03-08",171.7118,172.7433,168.052,171.5531,624700.0],["2013-03-11",171.4936,171.682,169.4108,170.3431,315200.0],["2013-03-12",170.0654,170.9084,167.1395,170.7795,467800.0],["2013-03-13",171.0373,173.7252,169.6587,171.4241,505700.0],["2013-03-14",172.2969,173.14,169.5992,170.5216,376800.0],["2013-03-15",170.4125,171.7217,168.6273,170.4323,1140100.0],["2013-03-18",169.3909,170.0555,167.6454,168.7165,392300.0],["2013-03-19",169.7976,176.532,169.7976,173.8441,791600.0],["2013-03-20",174.1417,176.046,173.1697,174.0723,369600.0],["2013-03-21",173.1697,173.2094,169.7083,169.9265,416100.0],["2013-03-22",170.9382,171.4837,169.0537,170.9877,277200.0],["2013-03-25",171.2754,171.7514,167.8239,168.7463,248900.0],["2013-03-26",169.8968,170.8687,166.8618,168.3198,281500.0],["2013-03-27",167.8636,169.5992,166.8222,169.5,398300.0],["2013-03-28",169.024,176.2939,168.4388,174.955,911800.0],["2013-04-01",178.5255,179.2694,175.6691,177.0477,586300.0],["2013-04-02",178.3569,184.2284,177.4841,183.4845,988000.0],["2013-04-03",183.6234,188.3444,180.5884,181.1935,862900.0],["2013-04-04",182.3836,184.6648,180.5587,183.5738,483000.0],["2013-04-05",180.4992,184.3276,178.2776,183.8912,641200.0],["2013-04-08",183.544,186.9559,181.6993,186.9261,394100.0],["2013-04-09",188.2948,191.2504,187.7989,189.5147,831700.0],["2013-04-10",190.1098,199.7006,188.7609,199.4824,967200.0],["2013-04-11",199.2642,207.5755,198.2129,206.6432,1294000.0],["2013-04-12",204.1737,214.429,203.8166,214.0719,1157300.0],["2013-04-15",213.2388,213.9826,206.4746,207.3375,1218700.0],["2013-04-16",210.2633,215.9365,208.2797,214.9843,1234200.0],["2013-04-17",213.4966,213.8438,207.0796,211.3345,1059500.0],["2013-04-18",213.1495,213.1495,202.0313,204.9671,823300.0],["2013-04-19",204.7092,211.2552,204.6398,210.8386,954900.0],["2013-04-22",211.8205,214.0124,206.9011,212.0585,710800.0],["2013-04-23",213.2388,218.6243,209.8369,211.1064,715500.0],["2013-04-24",211.4039,212.3164,206.8317,208.8947,675900.0],["2013-04-25",213.1198,216.3431,210.1245,214.9744,1055100.0],["2013-04-26",214.7562,219.1698,212.3065,214.8257,658500.0],["2013-04-29",215.9365,217.3349,213.5562,213.7148,1157000.0],["2013-04-30",215.7977,216.1051,210.7593,213.3776,15385400.0],["2013-05-01",212.9908,250.2828,212.9412,235.3462,4759900.0],["2013-05-02",240.9499,247.7934,236.0107,246.5933,1927700.0],["2013-05-03",256.8287,267.7882,254.8154,263.9797,2322000.0],["2013-05-06",261.9861,262.8292,253.7839,260.5976,1563400.0],["2013-05-07",261.3415,262.3035,256.7494,260.0422,1255000.0],["2013-05-08",259.2388,262.1547,258.4454,261.5795,944600.0],["2013-05-09",261.5795,263.0275,258.614,259.8042,744900.0],["2013-05-10",260.7166,272.3505,260.0521,271.2596,907600.0],["2013-05-13",271.2992,278.3014,269.1172,278.2121,770300.0],["2013-05-14",278.47,280.4933,275.7425,280.4834,1084200.0],["2013-05-15",279.5015,281.6637,269.881,271.8646,844700.0],["2013-05-16",270.6248,273.4614,258.862,262.492,987000.0],["2013-05-17",259.9033,267.9866,259.9033,264.7831,738700.0],["2013-05-20",263.6127,267.57,261.3316,261.4803,536300.0],["2013-05-21",262.2242,263.8706,253.0003,257.8304,804900.0],["2013-05-22",257.9297,272.2514,254.9741,260.2704,1060400.0],["2013-05-23",255.3212,258.3363,243.5088,252.7822,848600.0],["2013-05-24",251.5226,252.6037,244.203,248.2595,676600.0],["2013-05-28",252.0978,257.3346,247.6843,249.3902,589200.0],["2013-05-29",247.1487,248.2,240.3548,245.6808,557200.0],["2013-05-30",246.4743,251.354,244.6692,250.1142,435900.0],["2013-05-31",246.5933,250.9275,239.8887,239.8986,771400.0],["2013-06-03",239.849,240.5135,227.6398,234.1362,794200.0],["2013-06-04",233.3229,237.7265,230.4665,230.9723,870900.0],["2013-06-05",229.8218,238.0141,225.6066,227.7588,854500.0],["2013-06-06",228.344,250.4316,227.7886,250.1043,1388300.0],["2013-06-07",249.9952,259.6058,249.0034,255.3906,907000.0],["2013-06-10",256.0254,256.4816,247.6545,250.7589,594000.0],["2013-06-11",247.3768,252.316,243.0029,246.8412,544600.0],["2013-06-12",249.6877,251.2449,234.3048,235.5446,581900.0],["2013-06-13",235.8917,242.4574,234.3444,237.5579,551100.0],["2013-06-14",236.6157,240.4937,230.9723,234.9891,628100.0],["2013-06-17",236.2487,239.0754,230.6053,230.8037,662000.0],["2013-06-18",231.7261,242.2591,228.6217,240.7714,888800.0],["2013-06-19",241.3863,242.6955,229.3953,229.4846,675600.0],["2013-06-20",226.1422,226.4298,216.4919,217.811,988900.0],["2013-06-21",219.14,224.1487,211.0766,213.7049,3137700.0],["2013-06-24",211.156,222.2543,204.61,216.5911,1578400.0],["2013-06-25",219.14,223.3552,216.5713,218.3664,904800.0],["2013-06-26",220.9352,228.0862,219.4277,226.8663,849000.0],["2013-06-27",230.8533,234.1163,229.1573,232.6485,1064800.0],["2013-06-28",231.1508,232.3311,222.5915,223.0378,1985800.0],["2013-07-01",229.7028,237.8158,226.1422,228.2547,1082700.0],["2013-07-02",228.2548,231.9641,226.1521,229.2267,710500.0],["2013-07-03",227.3224,232.5394,227.1538,231.0219,363100.0],["2013-07-05",232.0633,235.1577,229.1077,231.5674,439400.0],["2013-07-08",232.8865,234.0569,223.9305,227.144,699400.0],["2013-07-09",226.3505,235.8421,226.3505,233.9874,606700.0],["2013-07-10",234.89,237.2901,230.3078,234.761,518400.0],["2013-07-11",240.2061,246.6429,237.2108,245.8395,889700.0],["2013-07-12",253.4268,266.479,250.9275,263.821,1512800.0],["2013-07-15",268.2841,268.2841,258.9215,266.4394,672200.0],["2013-07-16",265.0409,268.6015,256.2039,260.558,756200.0],["2013-07-17",265.2393,267.7684,262.9681,267.3122,529900.0],["2013-07-18",267.5006,271.5571,261.8374,265.2889,487400.0],["2013-07-19",266.3501,272.7473,261.8374,272.6084,881600.0],["2013-07-22",275.8318,279.9577,273.987,275.7127,855200.0],["2013-07-23",276.1591,277.627,265.5567,266.1418,789600.0],["2013-07-24",268.1552,268.7106,262.0556,265.7352,606000.0],["2013-07-25",266.9849,270.3768,259.3479,265.636,513900.0],["2013-07-26",264.9913,267.6791,262.244,267.0047,340300.0],["2013-07-29",265.2393,271.9142,263.1466,266.9948,304400.0],["2013-07-30",268.1949,274.2449,266.5088,271.4282,444700.0],["2013-07-31",273.0944,273.8383,267.3023,267.8477,498100.0],["2013-08-01",270.3372,276.4467,265.6063,276.0103,512600.0],["2013-08-02",275.3657,275.7128,268.1949,270.1587,636600.0],["2013-08-05",271.0612,273.7391,267.5205,268.7701,636700.0],["2013-08-06",256.5312,261.8374,247.1289,252.4152,2044300.0],["2013-08-07",252.2367,256.442,249.0927,251.1556,727700.0],["2013-08-08",252.8913,253.893,249.8067,250.4217,425800.0],["2013-08-09",249.0232,253.9029,247.5355,247.962,391900.0],["2013-08-12",246.5536,247.109,240.8507,243.9452,491700.0],["2013-08-13",243.5782,244.3915,240.0375,242.388,619600.0],["2013-08-14",242.0012,246.0974,238.8968,239.2936,369800.0],["2013-08-15",238.2323,238.8274,231.5872,231.9046,664800.0],["2013-08-16",231.8153,234.8304,228.8895,229.0879,698700.0],["2013-08-19",228.0167,229.9904,225.7752,225.7851,550600.0],["2013-08-20",227.6696,236.8438,226.1025,231.3889,692400.0],["2013-08-21",229.8119,234.6123,228.8102,230.4665,602700.0],["2013-08-22",231.9245,238.2522,231.1509,235.4057,410000.0],["2013-08-23",237.5678,238.034,234.4932,236.8934,484500.0],["2013-08-26",237.0422,244.57,236.0801,243.0029,738900.0],["2013-08-27",238.7679,241.2772,236.2388,237.2108,672800.0],["2013-08-28",237.9646,241.4855,233.0948,241.0789,559900.0],["2013-08-29",239.1051,245.7304,239.0456,241.5847,606700.0],["2013-08-30",241.2078,242.2789,235.9314,240.3251,462300.0],["2013-09-03",243.9749,257.8503,243.9749,257.0271,919500.0],["2013-09-04",256.7792,266.9055,252.9111,266.0129,916100.0],["2013-09-05",266.3203,267.7882,263.8111,266.4394,602700.0],["2013-09-06",267.7882,267.9072,259.6554,265.3781,479100.0],["2013-09-09",265.7153,275.2069,265.7153,274.5325,804700.0],["2013-09-10",277.5079,277.6567,273.025,274.3738,584800.0],["2013-09-11",274.8003,275.4946,267.2923,274.5821,474400.0],["2013-09-12",274.7012,276.5261,269.9702,271.3588,328700.0],["2013-09-13",276.4665,287.6244,276.4665,287.5946,1007900.0],["2013-09-16",289.3402,293.5554,282.953,291.9486,821200.0],["2013-09-17",292.1768,295.9853,288.6856,294.1902,675300.0],["2013-09-18",295.3407,308.4524,295.3109,306.6374,1263700.0],["2013-09-19",307.3713,308.0854,295.668,304.5942,1045400.0],["2013-09-20",304.2967,304.4852,296.6598,298.3359,1837700.0],["2013-09-23",296.7391,297.5722,289.608,293.3372,698000.0],["2013-09-24",293.7935,297.4929,290.8577,292.6925,579300.0],["2013-09-25",292.633,294.3984,289.2113,289.8361,679500.0],["2013-09-26",292.8214,307.887,291.6709,303.0272,879900.0],["2013-09-27",299.4468,307.3713,298.1971,303.1462,516700.0],["2013-09-30",302.0948,317.21,299.4963,310.307,1141300.0],["2013-10-01",313.9866,316.8827,305.1298,314.0363,729500.0],["2013-10-02",311.041,315.8712,309.4442,311.1006,537100.0],["2013-10-03",310.3566,312.4097,297.721,301.0832,919300.0],["2013-10-04",301.0138,308.2144,301.0138,306.0721,494000.0],["2013-10-07",301.4403,305.467,293.7637,296.5011,549000.0],["2013-10-08",295.7076,296.3722,281.981,285.3234,823100.0],["2013-10-09",286.95,286.95,268.9288,279.2535,1445000.0],["2013-10-10",287.0293,292.5835,283.8159,291.671,576600.0],["2013-10-11",291.5619,291.5619,285.1647,287.9219,556500.0],["2013-10-14",285.0258,293.9025,281.7727,293.2083,370300.0],["2013-10-15",291.6313,295.6481,287.6244,288.0509,430500.0],["2013-10-16",299.5261,305.2389,295.6184,305.1298,1177000.0],["2013-10-17",304.2967,307.4605,298.0681,305.338,704300.0],["2013-10-18",305.8737,307.4209,298.0483,301.0733,642600.0],["2013-10-21",302.4122,304.4851,291.5024,292.4743,524600.0],["2013-10-22",293.2678,302.8982,293.0198,301.9957,642200.0],["2013-10-23",300.012,301.1725,293.8827,297.3342,527100.0],["2013-10-24",298.5541,304.624,298.0582,301.9263,547100.0],["2013-10-25",302.6007,304.2967,296.7193,299.7641,448900.0],["2013-10-28",300.4187,306.1613,298.8418,300.4782,537700.0],["2013-10-29",298.9806,300.0319,288.2988,296.0845,775900.0],["2013-10-30",297.5425,298.7426,286.6425,288.7848,644300.0],["2013-10-31",289.4691,293.0595,284.758,285.244,530000.0],["2013-11-01",288.4278,289.5981,281.6736,283.4489,499000.0],["2013-11-04",283.5976,288.6062,278.4204,279.3924,800600.0],["2013-11-05",295.0729,303.1661,286.9401,299.8435,2034000.0],["2013-11-06",301.5098,302.3528,285.5813,285.9086,1119200.0],["2013-11-07",287.9021,288.2294,268.78,274.7209,1416200.0],["2013-11-08",275.0284,285.2639,275.0284,280.7512,747200.0],["2013-11-11",281.5346,282.9232,271.7554,276.9128,747900.0],["2013-11-12",274.6516,285.1349,273.7391,284.5399,783900.0],["2013-11-13",279.6899,280.6718,271.7654,274.9293,1461700.0],["2013-11-14",276.6748,294.567,271.5174,286.464,1518300.0],["2013-11-15",288.1104,288.1104,274.0268,277.7064,992200.0],["2013-11-18",277.7063,280.5627,270.6843,272.1224,537100.0],["2013-11-19",270.8033,273.7391,265.8145,271.5472,1054100.0],["2013-11-20",272.6679,280.6619,271.0215,272.4298,552700.0],["2013-11-21",273.7391,279.6701,272.8266,274.1458,538300.0],["2013-11-22",283.6572,292.3653,278.3312,291.2743,1108800.0],["2013-11-25",294.5274,294.7258,286.6326,291.6908,614300.0],["2013-11-26",293.4265,294.1108,289.608,292.7025,684700.0],["2013-11-27",292.6231,293.0199,286.5929,290.4808,482200.0],["2013-11-29",289.4692,294.5671,289.4692,291.4528,327800.0],["2013-12-02",290.0147,295.1522,286.9103,294.2596,562700.0],["2013-12-03",291.9487,293.8232,283.8555,285.1449,747400.0],["2013-12-04",282.9926,289.737,282.1893,284.9069,602700.0],["2013-12-05",285.4523,287.2772,280.6321,280.8801,497100.0],["2013-12-06",283.31,284.6688,276.9624,280.4238,652900.0],["2013-12-09",282.1893,285.1449,275.2466,277.2005,779000.0],["2013-12-10",274.721,280.0668,271.9042,275.2268,656600.0],["2013-12-11",274.8995,277.7063,266.8956,267.808,775000.0],["2013-12-12",267.3221,274.84,266.7964,271.7555,684700.0],["2013-12-13",273.3522,273.3522,263.0771,267.3816,922900.0],["2013-12-16",267.0841,274.8698,266.0823,266.2509,704100.0],["2013-12-17",267.3221,268.185,259.5563,259.7348,861300.0],["2013-12-18",259.5166,269.8016,255.5791,269.4941,1065900.0],["2013-12-19",267.9568,268.7305,262.1845,268.3337,748400.0],["2013-12-20",268.8693,276.9526,266.0923,276.4071,1379700.0],["2013-12-23",277.5873,281.0487,273.3027,275.7326,654200.0],["2013-12-24",275.8219,277.6071,270.7637,273.4316,230400.0],["2013-12-26",273.8383,278.6684,273.6399,276.3575,371300.0],["2013-12-27",276.5856,277.3195,273.025,274.7706,343800.0],["2013-12-30",273.4118,277.5377,270.7637,275.802,427100.0],["2013-12-31",274.8301,276.0401,271.6067,272.9853,569800.0],["2014-01-02",273.511,275.326,267.5304,272.3406,553000.0],["2014-01-03",272.2712,274.5623,268.9883,269.5239,392000.0],["2014-01-06",268.6908,271.567,264.3169,266.6576,759200.0],["2014-01-07",266.9254,273.5507,263.8805,271.8249,777000.0],["2014-01-08",271.0513,275.5541,269.7818,271.2596,943800.0],["2014-01-09",273.382,273.382,264.2276,265.4277,888900.0],["2014-01-10",265.8939,272.2712,260.8158,272.1324,923400.0],["2014-01-13",273.3523,278.966,264.2475,266.4791,942700.0],["2014-01-14",267.4014,301.9263,263.1267,297.8599,2257600.0],["2014-01-15",289.5783,293.4563,283.677,285.135,1341200.0],["2014-01-16",285.3631,290.3519,283.7762,288.1005,892100.0],["2014-01-17",288.5369,296.5507,286.8508,289.608,1001100.0],["2014-01-21",291.4131,294.1505,288.6162,293.2777,981700.0],["2014-01-22",294.2299,296.2829,289.608,292.9604,590800.0],["2014-01-23",290.5998,291.4627,283.2703,289.2014,754700.0],["2014-01-24",285.7201,286.1664,276.7244,277.3195,745300.0],["2014-01-27",277.4088,279.4122,265.3682,268.5222,1121400.0],["2014-01-28",270.7935,277.7064,270.7637,276.3873,830200.0],["2014-01-29",275.3558,284.3713,273.7887,279.2337,1059500.0],["2014-01-30",285.2738,292.5735,282.2884,290.57,980000.0],["2014-01-31",284.4506,291.5916,283.7663,286.226,769200.0],["2014-02-03",286.5433,290.5403,276.2979,281.4851,1029100.0],["2014-02-04",283.0026,286.1367,279.1445,284.8771,855800.0],["2014-02-05",283.9448,286.0672,271.7753,279.5907,1043200.0],["2014-02-06",279.5808,285.9085,279.5808,284.6787,660900.0],["2014-02-07",284.7679,297.6416,281.9909,297.3342,1065100.0],["2014-02-10",301.5097,304.4852,295.0531,301.5097,1486800.0],["2014-02-11",308.4524,324.8569,298.6136,323.8452,3078800.0],["2014-02-12",323.3295,328.9233,314.6313,317.7555,2029300.0],["2014-02-13",311.5865,325.2238,311.5369,324.3015,1154400.0],["2014-02-14",325.3131,326.295,314.9983,321.3359,1150000.0],["2014-02-18",322.0302,332.0871,321.6831,330.054,1255700.0],["2014-02-19",326.166,329.0225,320.3739,321.7029,952300.0],["2014-02-20",321.6533,326.2454,320.5028,324.9362,950800.0],["2014-02-21",326.057,337.4529,324.0238,332.236,1535900.0],["2014-02-24",337.2248,345.3972,334.2394,344.7724,1260800.0],["2014-02-25",343.602,344.9311,333.9914,337.0759,1234300.0],["2014-02-26",340.5175,340.6663,331.8491,333.7236,838600.0],["2014-02-27",332.2557,339.3968,331.3135,335.7668,781200.0],["2014-02-28",336.8776,340.5672,319.9375,329.7763,1316800.0],["2014-03-03",325.4024,338.5438,324.3411,336.7289,1173700.0],["2014-03-04",341.1622,346.0221,339.4365,342.7788,678400.0],["2014-03-05",345.4468,347.6983,341.2813,342.6599,692100.0],["2014-03-06",344.2468,349.6025,335.2412,335.6776,1348700.0],["2014-03-07",339.0298,340.6861,301.7081,325.4222,4580900.0],["2014-03-10",325.7396,330.0242,322.0402,326.5033,939700.0],["2014-03-11",327.5447,334.2394,325.2933,326.0768,806500.0],["2014-03-12",323.4088,337.3041,321.3856,336.9669,1086600.0],["2014-03-13",337.0165,339.7539,323.8254,325.3826,932100.0],["2014-03-14",324.2915,330.5697,323.3295,326.8008,813200.0],["2014-03-17",333.3071,334.2394,324.3808,325.4024,1049200.0],["2014-03-18",326.8008,333.198,326.3248,330.411,1056500.0],["2014-03-19",329.9944,332.1963,323.151,326.6322,583200.0],["2014-03-20",324.9759,328.9531,322.9129,325.9975,520600.0],["2014-03-21",325.8784,331.621,307.3515,308.2441,2847400.0],["2014-03-24",311.0013,312.0725,296.0349,303.8603,1747100.0],["2014-03-25",304.8025,314.7999,299.1095,306.3398,1606700.0],["2014-03-26",308.5912,315.2165,304.5942,305.9034,1390700.0],["2014-03-27",305.1397,313.9073,300.389,309.3053,1272300.0],["2014-03-28",310.5451,313.4114,297.0565,297.6317,1538300.0],["2014-03-31",300.6964,303.9595,294.1802,297.8202,1061300.0],["2014-04-01",302.2635,310.8128,300.5774,304.3661,1100700.0],["2014-04-02",307.1035,313.4114,297.9095,304.3761,903100.0],["2014-04-03",303.7512,303.9892,291.0957,296.1539,1244400.0],["2014-04-04",298.2169,299.3674,282.8836,283.0026,1365300.0],["2014-04-07",278.0237,289.8956,276.7542,284.8374,1425400.0],["2014-04-08",284.768,286.6425,275.9806,284.0936,1191500.0],["2014-04-09",286.7417,304.4454,284.6589,303.7512,1622000.0],["2014-04-10",302.1048,302.4916,289.2807,291.2148,1459800.0],["2014-04-11",287.9914,296.7887,284.3217,285.9978,1197300.0],["2014-04-14",288.2294,294.5671,281.7826,287.6343,768500.0],["2014-04-15",287.1285,290.6296,274.6317,285.7201,1100400.0],["2014-04-16",291.0461,298.5343,289.36,297.6813,972900.0],["2014-04-17",297.9888,302.4618,293.5951,294.3092,607200.0],["2014-04-21",296.6101,299.9823,293.605,299.5261,452700.0],["2014-04-22",300.2799,310.9319,299.6749,309.1268,736100.0],["2014-04-23",309.8012,310.317,299.3971,300.5972,609800.0],["2014-04-24",303.2652,304.1876,288.9732,291.0263,1022000.0],["2014-04-25",289.2113,290.7684,281.138,282.0901,1074800.0],["2014-04-28",284.1035,285.7201,270.9918,278.956,1247100.0],["2014-04-29",280.4834,297.7409,279.4817,297.1259,1151900.0],["2014-04-30",291.8495,298.3558,289.6278,294.458,682900.0],["2014-05-01",294.6662,297.7706,290.0642,296.63,653100.0],["2014-05-02",297.5028,297.721,289.489,291.185,507600.0],["2014-05-05",289.3402,297.4036,287.3566,296.5308,805800.0],["2014-05-06",295.8465,297.4135,288.1203,288.4476,765400.0],["2014-05-07",289.122,292.0776,281.2372,284.3118,1075400.0],["2014-05-08",276.0599,289.2708,275.7227,278.8965,1182900.0],["2014-05-09",279.1445,280.8206,273.749,277.1212,877200.0],["2014-05-12",278.5096,290.2031,277.865,289.003,757300.0],["2014-05-13",288.527,288.527,280.7115,281.1281,771300.0],["2014-05-14",278.7279,289.2906,277.7758,285.0259,665800.0],["2014-05-15",284.2919,288.9237,279.0056,287.2277,783600.0],["2014-05-16",287.3566,294.1207,283.31,293.0099,948400.0],["2014-05-19",292.1867,300.8353,287.7434,299.665,855800.0],["2014-05-20",295.5787,297.1061,289.3402,290.3717,733100.0],["2014-05-21",291.7801,294.21,287.3269,288.6162,495000.0],["2014-05-22",290.1039,299.5459,287.9715,295.8366,585000.0],["2014-05-23",297.106,297.106,291.2246,295.3307,503900.0],["2014-05-27",297.0863,305.7051,296.2035,305.4174,713300.0],["2014-05-28",306.0323,309.1367,301.6684,302.3626,469800.0],["2014-05-29",302.7693,306.0423,301.2122,303.7115,629100.0],["2014-05-30",305.9629,305.9629,301.0634,304.4455,582800.0],["2014-06-02",306.1712,310.9121,301.0733,306.7365,529000.0],["2014-06-03",303.7611,309.1367,302.8486,308.2639,472900.0],["2014-06-04",305.477,310.2278,304.991,309.3351,490900.0],["2014-06-05",310.317,311.6758,305.6456,306.0125,570000.0],["2014-06-06",309.6524,310.3169,304.4851,308.6606,496700.0],["2014-06-09",309.7417,317.3787,309.0574,311.1699,744300.0],["2014-06-10",310.2476,313.4114,304.4157,306.9349,562100.0],["2014-06-11",305.4769,310.9517,303.2949,307.6986,521800.0],["2014-06-12",306.6175,313.0345,305.3976,307.9267,452100.0],["2014-06-13",308.135,309.1367,303.1561,303.7611,389600.0],["2014-06-16",305.2885,308.9978,303.4536,305.8737,438100.0],["2014-06-17",305.3976,306.7762,300.022,300.141,574900.0],["2014-06-18",299.5162,303.3148,298.7425,302.799,552100.0],["2014-06-19",307.4209,307.4209,293.5852,295.2514,928600.0],["2014-06-20",294.5671,295.2812,280.2057,282.9133,2651600.0],["2014-06-23",282.6653,282.7149,272.7671,277.9245,1647100.0],["2014-06-24",277.9344,284.9564,274.4532,275.8318,1163200.0],["2014-06-25",276.4566,283.2108,275.4252,278.5791,1108800.0],["2014-06-26",278.8469,279.6602,276.2286,277.508,1076100.0],["2014-06-27",277.7063,279.6404,267.2923,275.0185,1623200.0],["2014-06-30",275.0185,282.586,271.7357,280.1561,1330700.0],["2014-07-01",283.1613,301.9164,282.7249,300.9047,1774600.0],["2014-07-02",299.9923,309.5632,295.8465,306.0125,1335400.0],["2014-07-03",305.6356,310.436,305.6356,308.6111,636700.0],["2014-07-07",309.5334,313.1238,307.1233,309.0177,863100.0],["2014-07-08",308.7003,313.3519,306.1514,307.9763,1045600.0],["2014-07-09",307.897,310.436,301.113,308.3829,1002600.0],["2014-07-10",310.4162,312.7469,302.561,311.9138,1158100.0],["2014-07-11",312.3998,316.2579,308.2044,313.5205,954700.0],["2014-07-14",316.2381,317.458,311.2592,315.3455,700000.0],["2014-07-15",315.7422,317.3291,307.1928,309.593,1194600.0],["2014-07-16",312.5188,312.6675,302.6007,303.6123,710500.0],["2014-07-17",300.6072,303.3248,293.3373,293.9819,832800.0],["2014-07-18",296.0746,303.8603,296.0746,303.414,785200.0],["2014-07-21",303.6917,305.2687,299.9824,301.242,562200.0],["2014-07-22",303.0074,307.1333,302.1643,303.5132,515600.0],["2014-07-23",308.8392,311.4774,304.7033,307.7283,522900.0],["2014-07-24",307.8573,308.9483,300.5378,301.9461,605000.0],["2014-07-25",300.9742,302.5115,297.7607,300.6072,369100.0],["2014-07-28",299.7741,301.1328,297.2747,299.6848,532100.0],["2014-07-29",301.351,305.1397,299.2087,302.0155,295200.0],["2014-07-30",325.8586,334.1799,312.4196,319.5408,2373700.0],["2014-07-31",317.0414,317.8943,308.1449,313.6296,1190100.0],["2014-08-01",321.088,326.6223,317.8051,321.6533,1525300.0],["2014-08-04",323.1906,325.7793,318.4597,322.7741,1176800.0],["2014-08-05",314.2148,335.1816,311.4278,330.4705,1642100.0],["2014-08-06",328.4869,338.9108,327.7926,337.8992,1025800.0],["2014-08-07",339.3373,340.1704,334.4873,335.9552,626600.0],["2014-08-08",335.2312,338.2066,333.2972,335.5486,627500.0],["2014-08-11",337.4825,338.8215,333.1385,336.0345,508300.0],["2014-08-12",335.6676,337.0561,332.4938,335.3799,415800.0],["2014-08-13",336.342,341.182,335.4494,340.2497,624400.0],["2014-08-14",339.4662,345.2485,339.0596,344.8914,566400.0],["2014-08-15",344.941,348.6206,341.0333,345.7642,549300.0],["2014-08-18",347.9263,350.1579,346.2105,346.5973,510000.0],["2014-08-19",347.0734,348.5413,342.2631,343.9492,467700.0],["2014-08-20",342.392,346.5179,341.2713,342.4515,352600.0],["2014-08-21",344.1575,344.1575,338.3157,338.7125,389700.0],["2014-08-22",339.2976,341.8763,336.3222,337.9983,448600.0],["2014-08-25",345.0898,346.637,339.4166,345.06,448800.0],["2014-08-26",346.6469,351.8837,345.5857,351.1497,668600.0],["2014-08-27",351.3679,351.3679,345.5361,347.1428,439500.0],["2014-08-28",346.0717,348.5413,343.6318,344.0782,401800.0],["2014-08-29",346.2403,347.8668,343.364,347.5891,525500.0],["2014-09-02",363.9936,366.2847,356.2873,356.5551,1515800.0],["2014-09-03",359.3321,361.5736,356.8625,358.9354,602300.0],["2014-09-04",359.9867,360.0065,348.3528,349.1958,653000.0],["2014-09-05",349.1364,350.6637,340.6564,347.7875,834900.0],["2014-09-08",346.5676,348.1247,340.3688,345.2485,652000.0],["2014-09-09",344.6534,344.9211,340.5869,343.5525,609900.0],["2014-09-10",343.245,352.2903,342.2433,351.4175,663600.0],["2014-09-11",349.7711,350.2174,344.1674,347.4701,381100.0],["2014-09-12",346.5478,346.9643,341.2316,343.2252,573500.0],["2014-09-15",344.2269,344.6534,337.6016,343.1954,539400.0],["2014-09-16",343.979,353.292,342.1739,352.5581,821400.0],["2014-09-17",354.3731,357.9337,351.3878,356.1584,659700.0],["2014-09-18",356.8923,359.9272,354.3235,359.7685,550300.0],["2014-09-19",362.5952,362.5952,354.3632,355.9799,2635000.0],["2014-09-22",355.0674,357.2196,352.4689,356.9717,743900.0],["2014-09-23",354.4921,358.2709,352.4192,354.2937,953000.0],["2014-09-24",354.2938,362.3373,354.1351,361.4249,639500.0],["2014-09-25",360.3735,361.7224,351.1001,352.6275,692100.0],["2014-09-26",354.3037,356.0592,348.6008,355.2459,692500.0],["2014-09-29",352.1118,355.1665,348.6702,352.0522,357400.0],["2014-09-30",352.8754,358.737,350.2173,357.5667,1003900.0],["2014-10-01",360.9687,360.9687,350.0191,352.697,668900.0],["2014-10-02",352.8755,355.3153,350.1579,350.7927,666300.0],["2014-10-03",352.6275,359.4908,352.6275,358.6379,758000.0],["2014-10-06",360.5025,362.01,353.6788,356.2476,453000.0],["2014-10-07",354.0656,356.7336,350.2075,351.3084,591700.0],["2014-10-08",350.9315,358.1122,347.9165,357.1998,742100.0],["2014-10-09",358.2808,358.3007,349.1165,352.1316,648900.0],["2014-10-10",350.4852,354.8194,340.4679,340.6961,753400.0],["2014-10-13",339.0894,342.154,328.1795,329.3795,869100.0],["2014-10-14",331.3532,332.9104,321.1475,325.3826,1155200.0],["2014-10-15",321.3459,334.2692,317.4382,332.0078,1238100.0],["2014-10-16",323.8254,341.6581,323.4188,337.919,937800.0],["2014-10-17",363.9837,373.7927,359.0544,366.612,2470800.0],["2014-10-20",364.7772,365.9773,357.1502,363.1308,1147200.0],["2014-10-21",367.6038,377.9087,363.1407,377.8889,1051200.0],["2014-10-22",376.9467,381.6974,370.2817,381.3106,1025700.0],["2014-10-23",383.8298,394.095,383.3339,390.7328,870300.0],["2014-10-24",392.7561,401.2857,389.9889,399.2029,822400.0],["2014-10-27",398.8061,404.5388,394.2438,403.8247,559900.0],["2014-10-28",405.0049,406.8199,393.8669,394.6306,1028200.0],["2014-10-29",393.7479,394.6306,381.866,384.5241,1055400.0],["2014-10-30",383.1256,391.4171,383.1058,389.5823,709200.0],["2014-10-31",396.8721,397.5862,387.9954,390.4948,663100.0],["2014-11-03",392.0321,394.7199,385.9324,392.0222,854600.0],["2014-11-04",369.0717,381.2808,365.4318,369.3395,1848700.0],["2014-11-05",372.0868,374.8936,362.258,365.4913,888400.0],["2014-11-06",367.9708,374.358,364.7672,373.8522,699200.0],["2014-11-07",375.1416,377.879,371.6107,374.7448,622200.0],["2014-11-10",376.3912,383.6909,373.4555,382.8082,541100.0],["2014-11-11",386.8945,396.7233,384.0183,395.0967,1156800.0],["2014-11-12",392.9544,398.7565,392.5676,397.8242,623400.0],["2014-11-13",396.7233,399.5004,391.8635,399.3318,703700.0],["2014-11-14",399.1235,399.5698,389.0963,391.9626,789900.0],["2014-11-17",392.7859,404.9455,391.9627,396.3762,887700.0],["2014-11-18",396.7134,411.2731,395.91,409.835,977700.0],["2014-11-19",407.9902,415.8354,405.0148,411.8484,631100.0],["2014-11-20",409.8251,414.437,402.6345,402.6742,645900.0],["2014-11-21",411.8682,412.5922,399.9863,401.9303,890700.0],["2014-11-24",402.3369,408.5952,401.96,406.3934,655800.0],["2014-11-25",412.9592,413.0782,405.1338,409.6168,818600.0],["2014-11-26",410.5392,412.5426,408.7043,412.4335,443700.0],["2014-11-28",412.5922,414.5758,411.1442,412.7013,336900.0],["2014-12-01",410.5888,411.402,404.6478,405.3719,638900.0],["2014-12-02",407.6332,419.3564,406.5422,417.7893,687000.0],["2014-12-03",418.7613,421.7962,412.1162,420.9333,488700.0],["2014-12-04",419.9614,424.2758,417.2934,419.7432,657300.0],["2014-12-05",421.2904,421.5086,417.4124,419.763,453300.0],["2014-12-08",419.9316,434.055,418.3745,431.3871,579800.0],["2014-12-09",424.7617,432.5077,421.9351,429.1257,860800.0],["2014-12-10",429.6017,432.2102,417.8092,419.4655,568900.0],["2014-12-11",422.2029,428.6794,420.0506,420.8738,501000.0],["2014-12-12",416.738,423.6013,412.5923,413.0287,575700.0],["2014-12-15",416.5099,418.434,394.5612,397.725,1026100.0],["2014-12-16",391.5064,407.7919,384.9803,392.885,927500.0],["2014-12-17",395.1364,408.1986,392.885,407.6233,668800.0],["2014-12-18",412.0864,420.9631,409.0217,420.3184,733800.0],["2014-12-19",419.6638,428.9174,417.0851,424.1369,1386900.0],["2014-12-22",417.5513,419.3365,406.7901,409.587,857400.0],["2014-12-23",407.0183,407.5935,380.7254,390.822,2133900.0],["2014-12-24",389.384,401.1865,388.9277,396.8423,641600.0],["2014-12-26",400.1451,411.4417,398.8259,410.0929,722500.0],["2014-12-29",409.4383,411.5607,402.0394,410.4797,652500.0],["2014-12-30",410.2416,413.5642,403.18,404.995,464700.0],["2014-12-31",407.2067,413.5741,405.2231,406.8893,759900.0],["2015-01-02",410.5095,415.7165,404.1619,406.8001,765900.0],["2015-01-05",410.8665,415.9743,405.6893,409.0912,882800.0],["2015-01-06",410.9954,417.3033,393.3016,393.6388,1262400.0],["2015-01-07",399.4905,405.3322,395.2356,404.3801,880600.0],["2015-01-08",408.1985,409.6069,397.8738,399.9467,1184500.0],["2015-01-09",406.4232,415.7561,400.8492,407.6729,1207600.0],["2015-01-12",410.6285,416.0041,406.1455,409.9441,664500.0],["2015-01-13",414.3081,422.0045,399.2226,403.1601,1438200.0],["2015-01-14",399.8178,405.1735,398.1317,400.998,968600.0],["2015-01-15",402.1584,403.8842,392.3197,393.8669,982900.0],["2015-01-16",394.9182,406.3439,392.4189,405.3421,1036700.0],["2015-01-20",407.415,419.0688,401.8311,417.6604,803000.0],["2015-01-21",414.7246,420.4375,408.635,414.685,687400.0],["2015-01-22",415.5379,417.8389,403.17,417.3628,589500.0],["2015-01-23",417.6108,419.4456,411.1938,416.7677,387600.0],["2015-01-26",416.4702,423.9484,413.594,420.2986,453600.0],["2015-01-27",413.8122,418.6125,410.2615,412.3344,704800.0],["2015-01-28",414.2188,417.1546,404.1619,404.6578,641000.0],["2015-01-29",405.3322,412.0963,397.8837,411.2434,583500.0],["2015-01-30",407.5142,421.2606,407.2365,413.2468,1060000.0],["2015-02-02",416.3512,417.5414,404.3008,409.7061,637700.0],["2015-02-03",413.108,413.108,395.4439,405.848,933100.0],["2015-02-04",397.1894,404.5487,389.7806,398.0721,1195100.0],["2015-02-05",400.2442,412.0666,399.8673,410.4797,760300.0],["2015-02-06",410.083,411.0748,401.9403,403.5271,625600.0],["2015-02-09",404.2114,405.7983,394.4421,396.4456,1023800.0],["2015-02-10",399.3516,404.4198,390.7824,397.4275,1580900.0],["2015-02-11",396.2274,403.5668,395.543,395.7216,690500.0],["2015-02-12",397.7151,401.8807,393.371,398.4491,660900.0],["2015-02-13",401.2261,403.1701,394.343,399.1036,802700.0],["2015-02-17",398.7069,403.17,397.4671,400.869,731100.0],["2015-02-18",401.1666,405.0644,397.2291,402.4757,478700.0],["2015-02-19",405.1537,424.9601,404.1519,423.1054,1451000.0],["2015-02-20",421.5185,424.7221,417.71,420.3085,886600.0],["2015-02-23",420.4474,428.8381,420.0308,421.6276,865500.0],["2015-02-24",422.8674,423.0558,412.3641,417.1943,723400.0],["2015-02-25",416.7182,423.5021,413.5841,419.5746,764700.0],["2015-02-26",421.5185,424.4245,412.7906,416.4305,690400.0],["2015-02-27",417.591,417.6207,407.6729,410.4499,811000.0],["2015-03-02",412.8699,416.1627,410.7772,415.0122,613400.0],["2015-03-03",415.1511,415.3891,403.5172,409.1308,586600.0],["2015-03-04",405.8182,412.4732,404.866,409.6565,590500.0],["2015-03-05",411.531,427.1421,410.8169,425.4362,1165800.0],["2015-03-06",425.1584,428.1537,417.7,418.672,744600.0],["2015-03-09",420.9631,427.4594,416.7082,423.3732,703000.0],["2015-03-10",420.5267,424.3055,417.3331,419.3762,693100.0],["2015-03-11",422.2921,426.3486,420.5564,421.0722,730800.0],["2015-03-12",423.889,423.9385,418.7514,421.6772,541200.0],["2015-03-13",421.5185,431.4366,421.0226,425.8626,807900.0],["2015-03-16",432.9838,448.6544,432.9838,448.0692,1608700.0],["2015-03-17",446.3335,464.6621,443.6557,463.9679,1705400.0],["2015-03-18",461.2702,472.0512,457.541,468.2426,996100.0],["2015-03-19",471.1982,482.6437,468.5799,482.0387,1142400.0],["2015-03-20",489.2789,491.441,472.3586,484.8653,1582200.0],["2015-03-23",476.8912,477.9326,467.2508,474.4017,1072600.0],["2015-03-24",474.4414,479.0236,469.2443,469.8592,839700.0],["2015-03-25",470.5932,474.8183,448.3073,450.271,1415800.0],["2015-03-26",444.3301,453.9705,438.2503,444.707,1132900.0],["2015-03-27",445.798,456.3508,444.3698,450.7768,855900.0],["2015-03-30",455.2896,458.8006,449.3982,456.0136,640600.0],["2015-03-31",452.4927,460.7148,446.3336,447.7816,884200.0],["2015-04-01",446.3137,446.3137,429.9191,437.566,1501000.0],["2015-04-02",439.5496,441.1464,430.8713,434.6798,797800.0],["2015-04-06",430.6927,442.0985,430.4547,436.6237,631800.0],["2015-04-07",436.5841,450.4794,436.5841,438.0322,507300.0],["2015-04-08",440.7298,455.1805,436.4452,449.4776,563000.0],["2015-04-09",448.6246,454.6846,445.8277,451.3124,465100.0],["2015-04-10",452.8894,459.6734,450.6975,457.6104,587600.0],["2015-04-13",457.1641,466.0507,452.8299,453.2365,479300.0],["2015-04-14",452.2051,455.1011,445.3417,451.3422,443700.0],["2015-04-15",453.2564,453.2564,441.3646,450.1719,616400.0],["2015-04-16",450.8264,454.5457,449.2594,453.6729,603700.0],["2015-04-17",447.8807,452.0463,438.9743,443.854,677000.0],["2015-04-20",446.1352,452.1456,441.7415,448.7139,346600.0],["2015-04-21",451.0248,459.9313,446.3336,459.4254,1177500.0],["2015-04-22",461.1115,473.1917,460.0404,468.7584,977700.0],["2015-04-23",474.0844,478.0516,471.1784,476.1473,1070600.0],["2015-04-24",475.2349,482.0188,471.1288,476.1572,909000.0],["2015-04-27",479.6484,481.7709,463.3728,469.6014,1112700.0],["2015-04-28",470.6428,473.6381,455.24,462.5199,909600.0],["2015-04-29",460.0701,469.7105,457.3327,465.8524,808100.0],["2015-04-30",463.4522,467.3599,447.8907,453.7126,683200.0],["2015-05-01",459.2271,471.0792,458.6617,467.3004,710800.0],["2015-05-04",469.5716,473.8165,466.6854,470.2857,592100.0],["2015-05-05",468.2922,469.2245,458.5031,461.6868,552700.0],["2015-05-06",465.3167,474.0843,461.9942,466.1598,844700.0],["2015-05-07",476.0779,479.0335,458.2154,464.7812,1340400.0],["2015-05-08",466.1499,480.8782,466.1499,477.3474,1415200.0],["2015-05-11",480.293,484.0024,472.7156,473.6479,640800.0],["2015-05-12",471.099,477.0102,461.4487,475.4729,680800.0],["2015-05-13",475.7407,476.3357,469.1253,473.5488,609800.0],["2015-05-14",477.7144,488.1879,470.1171,487.4044,787700.0],["2015-05-15",490.9451,494.4065,482.247,485.0042,466800.0],["2015-05-18",484.0124,496.2612,483.814,492.6709,707200.0],["2015-05-19",491.4509,502.1029,489.2689,500.0201,710800.0],["2015-05-20",503.3427,512.5765,499.2962,508.5696,822500.0],["2015-05-21",508.8869,513.9551,506.0206,511.7731,864100.0],["2015-05-22",509.5315,515.2047,509.2935,509.6704,771400.0],["2015-05-26",507.6075,510.2358,499.0383,502.4799,774100.0],["2015-05-27",504.88,511.5747,501.4087,511.1482,625700.0],["2015-05-28",507.9149,510.1069,505.2867,507.9249,702500.0],["2015-05-29",505.3362,512.9434,505.2767,508.3612,763500.0],["2015-06-01",512.8442,512.8442,500.9822,509.601,551200.0],["2015-06-02",507.062,508.748,501.1111,504.7312,641600.0],["2015-06-03",505.4652,510.6919,504.6122,510.0076,627900.0],["2015-06-04",506.6554,515.542,506.0107,514.3716,816700.0],["2015-06-05",515.1453,535.3781,512.6161,534.9814,1205600.0],["2015-06-08",536.5485,539.5438,521.2548,521.7805,1025900.0],["2015-06-09",521.7805,521.7805,521.7805,521.7805,12100.0],["2015-06-10",501.5872,509.5217,494.5156,508.1232,1810900.0],["2015-06-11",509.0853,510.6325,495.805,496.9951,1115600.0],["2015-06-12",495.3487,496.6777,486.8489,488.2573,982800.0],["2015-06-15",486.0952,495.805,478.9641,494.9719,1302600.0],["2015-06-16",494.0991,501.012,492.9982,497.6497,639000.0],["2015-06-17",497.6497,510.7812,497.6497,508.6885,851800.0],["2015-06-18",510.8903,528.8024,510.7614,523.645,997300.0],["2015-06-19",527.285,530.3893,516.6925,518.0016,1150900.0],["2015-06-22",522.5342,527.642,513.7567,516.4445,750800.0],["2015-06-23",517.8826,519.3406,509.7895,516.7817,474500.0],["2015-06-24",514.7584,517.952,509.2241,512.3583,454900.0],["2015-06-25",513.7269,521.6416,512.3681,514.9865,482900.0],["2015-06-26",518.2497,520.4217,509.4523,516.3652,408200.0],["2015-06-29",510.3747,516.2362,500.3871,500.8334,599900.0],["2015-06-30",508.0042,510.5829,501.4781,505.9512,635800.0],["2015-07-01",511.0094,511.8227,500.1987,502.3609,527700.0],["2015-07-02",505.3263,508.3017,501.1508,506.8933,374700.0],["2015-07-06",501.3194,515.4031,500.9723,508.0439,457600.0],["2015-07-07",511.5152,513.6476,503.3427,513.3699,457500.0],["2015-07-08",511.3168,514.1931,504.1163,505.1279,405900.0],["2015-07-09",501.0119,508.9762,499.5143,504.8602,650700.0],["2015-07-10",510.2854,521.9193,504.9792,521.7011,723500.0],["2015-07-13",527.9197,535.0805,527.5924,531.8175,812700.0],["2015-07-14",532.601,540.3966,531.7183,538.4527,597200.0],["2015-07-15",542.4795,547.4087,536.0029,538.9288,466700.0],["2015-07-16",542.5192,547.4782,537.9866,547.0121,436800.0],["2015-07-17",548.093,548.4501,541.0314,547.4583,489000.0],["2015-07-20",550.4536,565.2415,547.8154,556.5731,935500.0],["2015-07-21",555.4127,558.6857,549.0255,555.4127,560100.0],["2015-07-22",553.0125,558.6162,549.2437,551.9711,770500.0],["2015-07-23",553.6175,555.1945,548.6089,552.0504,492500.0],["2015-07-24",546.0003,553.429,529.1396,537.4113,933400.0],["2015-07-27",534.3268,538.5519,526.0055,535.6063,658300.0],["2015-07-28",548.7675,555.0655,540.5355,547.9244,872000.0],["2015-07-29",550.6817,554.0836,535.5963,541.7951,648500.0],["2015-07-30",541.1604,545.7425,531.6291,542.6183,557000.0],["2015-07-31",546.774,553.925,543.3622,549.1246,500400.0],["2015-08-03",553.8951,556.7119,541.5273,549.7296,701700.0],["2015-08-04",581.1996,600.9663,573.4734,576.181,1939800.0],["2015-08-05",579.5136,591.0086,576.6175,587.5472,730500.0],["2015-08-06",588.7968,588.7968,574.2569,577.6985,726700.0],["2015-08-07",581.1997,581.1997,569.546,574.2967,793900.0],["2015-08-10",579.8806,586.9919,576.1216,576.2407,640300.0],["2015-08-11",573.0372,578.6012,561.1156,562.3455,760900.0],["2015-08-12",557.2475,576.1216,550.9495,574.5049,856000.0],["2015-08-13",574.1479,580.9913,568.207,569.3971,515700.0],["2015-08-14",568.2069,574.604,564.2992,571.579,491500.0],["2015-08-17",570.0219,573.8305,566.9077,572.0353,444700.0],["2015-08-18",574.2074,575.2289,564.438,565.0034,581200.0],["2015-08-19",562.6726,570.4087,557.3962,564.2496,477200.0],["2015-08-20",556.7317,563.2082,541.5372,542.172,790400.0],["2015-08-21",533.3449,552.6256,520.9274,522.8615,1501700.0],["2015-08-24",493.9205,521.7903,476.5638,500.4466,1757000.0],["2015-08-25",516.6726,524.0517,492.4626,494.9322,1235200.0],["2015-08-26",509.0158,531.4802,502.1029,531.0835,1064500.0],["2015-08-27",535.5765,543.0249,522.3358,533.5928,759500.0],["2015-08-28",526.0453,538.671,525.8171,532.3036,507800.0],["2015-08-31",521.949,530.3397,507.6769,509.2935,835300.0],["2015-09-01",495.2,506.8041,490.2409,492.3535,899200.0],["2015-09-02",499.5837,514.7385,489.7053,514.5303,748500.0],["2015-09-03",519.162,519.3505,502.6781,504.3444,608100.0],["2015-09-04",496.41,503.8088,494.8925,495.8942,806700.0],["2015-09-08",510.6623,538.7404,505.9512,538.3139,1242200.0],["2015-09-09",544.7805,545.4846,516.0279,523.0301,567700.0],["2015-09-10",521.354,532.0358,520.0646,526.8684,522500.0],["2015-09-11",524.0814,528.9313,520.4315,528.9313,518800.0],["2015-09-14",529.0999,530.657,520.5604,527.0469,345000.0],["2015-09-15",527.0469,538.5419,522.6928,537.0145,464500.0],["2015-09-16",536.5683,540.5355,529.2487,536.5583,447600.0],["2015-09-17",533.6128,551.7529,533.5434,546.4567,818600.0],["2015-09-18",543.501,549.4618,538.5419,545.8516,1191600.0],["2015-09-21",547.0318,553.3001,517.8429,525.0435,888600.0],["2015-09-22",517.0296,527.0865,515.3138,525.8369,924700.0],["2015-09-23",527.1361,536.8658,518.2991,532.1051,990000.0],["2015-09-24",527.652,530.5381,511.4359,517.724,1050400.0],["2015-09-25",524.9046,525.1625,476.1473,486.6506,1522800.0],["2015-09-28",486.9878,488.3863,431.9523,450.2611,3128600.0],["2015-09-29",440.948,473.4595,437.7643,448.1188,1621200.0],["2015-09-30",456.807,470.9502,451.243,461.3297,1452200.0],["2015-10-01",460.2089,469.6311,452.5819,469.0955,877100.0],["2015-10-02",454.2978,475.3638,448.4461,475.1456,1159600.0],["2015-10-05",480.1344,484.9943,460.199,469.2642,915000.0],["2015-10-06",464.1663,472.9835,444.4293,456.0533,1114300.0],["2015-10-07",459.5941,482.0982,453.1374,481.7808,1271000.0],["2015-10-08",478.8252,492.6113,464.7019,487.1861,840200.0],["2015-10-09",489.9731,500.8433,483.2486,499.792,899300.0],["2015-10-12",516.9404,527.513,510.0572,522.5143,1306600.0],["2015-10-13",513.7666,521.6019,502.8071,503.8783,984500.0],["2015-10-14",505.7329,518.7157,498.3936,505.1081,774700.0],["2015-10-15",505.485,515.7403,500.883,515.0956,735300.0],["2015-10-16",517.5156,517.7239,504.8899,510.3747,754600.0],["2015-10-19",511.6242,526.3129,508.7976,519.2711,871000.0],["2015-10-20",517.8727,522.1871,506.5661,510.4539,707800.0],["2015-10-21",516.98,520.2233,496.5587,514.2823,868100.0],["2015-10-22",513.8757,524.5475,507.062,520.8084,972700.0],["2015-10-23",525.8469,534.6938,521.0069,532.3036,804500.0],["2015-10-26",533.2953,546.3773,530.4786,541.3984,709600.0],["2015-10-27",540.6942,563.724,540.6942,563.1388,898400.0],["2015-10-28",557.0492,566.4812,549.0849,566.4614,890200.0],["2015-10-29",563.9025,573.2651,554.4208,555.4324,693300.0],["2015-10-30",557.7236,561.0262,547.9741,552.824,731900.0],["2015-11-02",563.6347,576.2207,555.611,574.257,993800.0],["2015-11-03",576.2406,576.2406,559.8758,573.2652,944500.0],["2015-11-04",573.2751,583.2329,544.9987,559.3799,1526500.0],["2015-11-05",560.3122,569.5459,556.4045,559.5386,1035500.0],["2015-11-06",556.4343,561.4429,548.3609,557.3963,666200.0],["2015-11-09",556.2358,559.9353,551.2669,553.9448,658100.0],["2015-11-10",554.4209,560.8676,546.4963,560.2328,570200.0],["2015-11-11",562.8512,567.0664,555.5615,561.7701,597400.0],["2015-11-12",561.3833,561.7304,546.9922,548.0038,579400.0],["2015-11-13",546.6748,552.6851,540.6545,544.4036,548700.0],["2015-11-16",545.7526,554.5995,540.734,553.806,574000.0],["2015-11-17",554.8571,568.6532,552.2288,566.2332,692000.0],["2015-11-18",566.7193,584.1552,566.7193,582.2808,708000.0],["2015-11-19",582.1914,587.7357,575.8241,576.5877,584800.0],["2015-11-20",579.1665,582.5683,571.8668,574.8223,745700.0],["2015-11-23",571.2716,579.8012,562.4148,566.1737,856900.0],["2015-11-24",562.4049,565.2613,555.9383,562.8214,673900.0],["2015-11-25",563.3075,568.2466,555.4126,557.0888,774100.0],["2015-11-27",559.4593,561.8793,554.6688,558.4872,466600.0],["2015-11-30",559.3699,561.0461,535.8344,540.0396,866500.0],["2015-12-01",544.7507,545.8119,531.9067,541.2694,651400.0],["2015-12-02",540.5455,551.3264,536.7667,542.4001,698800.0],["2015-12-03",543.1043,545.4846,529.7546,531.3414,748300.0],["2015-12-04",533.6822,554.7184,533.6028,554.0836,621600.0],["2015-12-07",555.0753,555.5613,540.099,542.1322,491200.0],["2015-12-08",538.423,553.4291,535.5765,551.7728,440500.0],["2015-12-09",549.2238,558.2492,538.5519,542.9059,566000.0],["2015-12-10",542.7572,547.1708,538.1056,543.6796,554400.0],["2015-12-11",534.4855,543.015,528.1379,530.1314,699500.0],["2015-12-14",532.7399,536.0029,522.7325,535.517,630500.0],["2015-12-15",538.9684,552.586,535.5765,551.8917,782600.0],["2015-12-16",554.5101,559.1716,543.0646,555.0853,741100.0],["2015-12-17",555.4127,558.4179,546.6848,546.9724,618900.0],["2015-12-18",543.8482,547.5079,537.7089,539.7718,1188300.0],["2015-12-21",541.4778,542.6084,523.9525,528.1875,863300.0],["2015-12-22",531.2026,535.1897,521.949,524.012,621800.0],["2015-12-23",526.7097,533.0771,524.0814,531.4604,415300.0],["2015-12-24",531.1728,535.4276,529.7346,533.2258,169400.0],["2015-12-28",532.0555,536.2905,527.2254,535.8541,351000.0],["2015-12-29",537.8378,549.2139,537.3221,545.7029,519700.0],["2015-12-30",546.03,547.3591,540.228,543.6993,297400.0],["2015-12-31",538.175,546.1491,538.175,538.423,310500.0],["2016-01-04",527.404,528.5446,502.946,512.3186,1025800.0],["2016-01-05",515.1254,517.5058,499.9309,504.8106,889300.0],["2016-01-06",494.9123,520.372,491.9369,515.2245,887600.0],["2016-01-07",506.3181,511.1283,497.7985,497.8481,931000.0],["2016-01-08",500.883,507.1215,486.9679,487.6523,793100.0],["2016-01-11",490.9947,494.6148,465.9515,476.8813,863000.0],["2016-01-12",482.0188,483.0007,448.9619,471.0891,1717700.0],["2016-01-13",470.9602,470.9602,447.6923,455.8053,1396900.0],["2016-01-14",458.0667,482.5345,449.4478,475.1555,1193300.0],["2016-01-15",460.7842,472.3388,452.2646,459.1577,1350700.0],["2016-01-19",466.3483,470.5536,438.2603,443.3582,1219300.0],["2016-01-20",434.9377,464.9796,428.5107,458.1658,1229400.0],["2016-01-21",458.3741,466.1301,448.3073,457.7889,889900.0],["2016-01-22",465.5846,480.6006,460.4272,479.0335,820500.0],["2016-01-25",464.6919,478.3194,461.2999,469.2443,920200.0],["2016-01-26",470.5138,470.5138,452.5125,459.7626,608200.0],["2016-01-27",456.8567,459.4453,427.9752,430.6035,1225800.0],["2016-01-28",432.4284,433.1227,396.7233,411.7095,2297300.0],["2016-01-29",411.8186,425.3965,401.7418,416.6487,1148200.0],["2016-02-01",413.7725,417.3232,405.0744,414.8437,1000200.0],["2016-02-02",409.2994,412.2253,398.935,406.5323,887500.0],["2016-02-03",409.6664,419.0291,389.136,417.5612,1248400.0],["2016-02-04",413.7527,433.9459,404.7768,409.2102,1284700.0],["2016-02-05",412.6914,417.0852,389.8501,393.3611,1432700.0],["2016-02-08",377.5814,390.4154,373.5249,387.3309,1225600.0],["2016-02-09",354.0755,384.8216,347.3907,362.972,2112300.0],["2016-02-10",366.9889,375.092,360.0264,364.4698,1232400.0],["2016-02-11",355.3649,372.9001,354.0855,364.2317,941800.0],["2016-02-12",368.3179,375.935,362.139,375.9053,728200.0],["2016-02-16",383.2348,390.7229,379.089,388.5509,1094000.0],["2016-02-17",390.5047,395.4835,381.8462,394.0057,842300.0],["2016-02-18",392.4089,401.6823,382.8479,384.1273,729500.0],["2016-02-19",383.2843,392.9941,376.9069,391.7444,604800.0],["2016-02-22",395.7811,402.3865,391.1593,392.5478,773800.0],["2016-02-23",388.7888,396.4158,382.9173,383.6612,617500.0],["2016-02-24",380.5469,391.5163,374.2092,390.4055,713700.0],["2016-02-25",393.1131,399.5103,387.2912,390.7625,671900.0],["2016-02-26",393.6685,395.3348,384.4646,391.0006,594500.0],["2016-02-29",392.9941,393.8669,379.922,380.8742,794000.0],["2016-03-01",384.6828,406.8497,380.8742,406.8497,921000.0],["2016-03-02",406.6414,415.5677,401.9403,404.4694,781900.0],["2016-03-03",402.9023,406.086,391.9726,398.6475,780400.0],["2016-03-04",401.236,410.4598,392.7065,400.512,791700.0],["2016-03-07",398.4986,407.8712,396.3365,404.9355,629200.0],["2016-03-08",402.0791,404.9454,389.4434,391.5758,709100.0],["2016-03-09",385.3473,386.4184,370.7379,371.6802,1593600.0],["2016-03-10",373.7927,377.4723,370.5693,374.4671,1256200.0],["2016-03-11",379.5353,380.4378,372.4538,374.0307,833200.0],["2016-03-14",375.449,375.9945,367.6137,370.2123,1077700.0],["2016-03-15",366.9294,369.2304,356.2278,364.2118,1037400.0],["2016-03-16",363.9936,377.879,357.051,365.4417,1097200.0],["2016-03-17",363.3093,366.4732,346.1014,362.4762,1498900.0],["2016-03-18",364.6284,367.3757,353.8276,361.5241,1583500.0],["2016-03-21",360.8793,372.8406,357.5766,368.0005,771800.0],["2016-03-22",364.8962,377.7004,364.2416,375.211,724500.0],["2016-03-23",375.7466,381.1618,362.1489,362.3869,694500.0],["2016-03-24",360.4826,372.305,357.4279,367.7625,1047500.0],["2016-03-28",369.9247,371.8488,360.3438,360.8694,475700.0],["2016-03-29",360.9091,366.612,354.4127,364.3606,663500.0],["2016-03-30",366.6913,370.9264,356.2079,356.7336,699300.0],["2016-03-31",358.0626,361.8513,355.6922,357.4874,930100.0],["2016-04-01",370.9263,408.6051,357.8543,401.9303,3184700.0],["2016-04-04",400.3831,407.9605,395.791,401.9799,1205200.0],["2016-04-05",398.5582,408.4763,396.0191,400.3434,1025800.0],["2016-04-06",400.8988,424.5435,400.8988,423.7005,1478400.0],["2016-04-07",421.5185,430.3753,413.6038,415.0519,1239300.0],["2016-04-08",417.4521,420.5267,398.4094,401.6228,1223100.0],["2016-04-11",404.0329,404.0329,389.7013,392.8949,1084700.0],["2016-04-12",393.0834,407.1274,390.9709,404.7272,1047300.0],["2016-04-13",407.8712,411.6004,402.6741,407.1571,606100.0],["2016-04-14",408.7837,411.1938,398.5184,403.4973,452200.0],["2016-04-15",405.5107,406.4133,397.606,403.3982,469500.0],["2016-04-18",404.0429,420.4772,402.2675,418.92,952000.0],["2016-04-19",417.9282,418.9101,408.0299,410.3904,688300.0],["2016-04-20",402.8825,403.5668,392.7561,396.4754,979000.0],["2016-04-21",397.4077,408.4564,394.7397,406.2149,735500.0],["2016-04-22",403.2791,408.2084,391.2683,401.0674,849400.0],["2016-04-25",404.8661,405.5901,399.9566,403.5867,376400.0],["2016-04-26",403.4378,408.0398,401.0178,403.3287,430200.0],["2016-04-27",403.5767,403.5767,383.195,387.0829,975000.0],["2016-04-28",383.9389,398.4887,381.8462,388.0945,923800.0],["2016-04-29",385.4465,389.7806,370.0834,373.6241,889000.0],["2016-05-02",374.854,381.8462,366.0467,381.3701,729500.0],["2016-05-03",376.5102,378.603,367.7327,368.2782,729200.0],["2016-05-04",367.0285,368.0501,357.2989,357.6857,1008800.0],["2016-05-05",374.0407,378.4839,366.0863,374.6357,1500300.0],["2016-05-06",373.2769,374.3382,362.9324,366.9195,884800.0],["2016-05-09",367.1674,378.1963,367.1674,372.3943,946100.0],["2016-05-10",374.8639,383.9191,371.3132,382.7091,741400.0],["2016-05-11",381.9057,383.1257,368.4171,368.8138,706700.0],["2016-05-12",369.9941,371.9281,359.4214,362.6448,979600.0],["2016-05-13",361.5736,368.6254,358.6776,366.4335,1159200.0],["2016-05-16",376.8871,391.2386,375.5581,388.7393,1304300.0],["2016-05-17",389.7707,390.2766,379.6444,383.2149,1357600.0],["2016-05-18",382.8777,388.283,381.1519,387.0829,1172000.0],["2016-05-19",383.9488,390.7824,376.2226,380.1601,1256200.0],["2016-05-20",380.2296,384.8216,378.9204,382.838,795000.0],["2016-05-23",383.2942,393.738,381.1619,389.4236,1086300.0],["2016-05-24",393.976,399.183,390.0881,394.4421,1109100.0],["2016-05-25",396.6737,397.7052,389.6914,391.2584,959800.0],["2016-05-26",390.2666,391.6651,384.901,390.3163,733400.0],["2016-05-27",395.2257,395.2257,386.4284,392.9743,547900.0],["2016-05-31",395.0967,397.1894,391.7642,395.662,1017400.0],["2016-06-01",395.4836,405.0049,391.9032,400.998,875100.0],["2016-06-02",402.0294,404.2313,397.0307,403.7949,714100.0],["2016-06-03",402.5055,403.666,389.9889,397.4672,1153000.0],["2016-06-06",398.459,401.2262,393.4603,400.5815,594400.0],["2016-06-07",397.6159,399.0938,390.8915,391.2386,664400.0],["2016-06-08",391.2386,391.5758,380.8345,385.7837,844200.0],["2016-06-09",383.2446,389.4137,377.9583,377.9583,660400.0],["2016-06-10",375.935,376.6392,366.5723,368.9824,891100.0],["2016-06-13",368.665,372.305,363.8944,364.2217,855700.0],["2016-06-14",363.3886,368.4072,356.2873,363.4878,1020000.0],["2016-06-15",365.6896,373.2373,363.4878,364.8962,675000.0],["2016-06-16",362.8034,365.6003,359.947,363.5175,542900.0],["2016-06-17",364.3011,366.8401,351.1001,351.3084,1163900.0],["2016-06-20",356.5749,360.0066,349.1661,349.7711,783700.0],["2016-06-21",351.1001,351.1001,339.9422,342.3127,1183500.0],["2016-06-22",344.5939,359.0346,338.2066,349.0372,1797900.0],["2016-06-23",352.6771,355.831,349.3446,354.2144,701600.0],["2016-06-24",338.9009,347.2221,335.9155,336.6991,1288300.0],["2016-06-27",333.0889,338.9405,326.3942,328.3381,1475900.0],["2016-06-28",331.7301,337.6413,330.2424,336.9966,806000.0],["2016-06-29",340.4679,348.3231,339.615,345.0104,1081000.0],["2016-06-30",346.6866,347.3709,341.9259,346.3692,781000.0],["2016-07-01",346.1411,356.9419,345.5758,355.5633,777100.0],["2016-07-05",359.2826,360.2049,352.5879,356.6642,652500.0],["2016-07-06",354.9682,369.3891,352.6969,368.5262,1031200.0],["2016-07-07",367.8319,369.2403,361.0876,368.4072,975400.0],["2016-07-08",369.5478,375.7466,367.1774,375.2507,692400.0],["2016-07-11",377.4227,378.3451,372.414,372.662,581800.0],["2016-07-12",373.9117,376.3417,365.3623,365.7293,740200.0],["2016-07-13",367.4153,369.3791,361.3752,361.5141,624300.0],["2016-07-14",364.0134,364.0134,357.1105,362.2778,743700.0],["2016-07-15",364.8664,372.1265,360.4727,370.7479,1242400.0],["2016-07-18",371.7297,379.2575,367.8815,378.4145,763100.0],["2016-07-19",378.4046,379.813,371.0752,374.0605,605700.0],["2016-07-20",374.3878,383.8,372.3645,381.5486,630800.0],["2016-07-21",383.086,392.1809,382.4611,386.3292,782600.0],["2016-07-22",388.1937,389.3839,384.2562,388.1342,477800.0],["2016-07-25",387.8268,391.8833,384.3753,391.6651,386100.0],["2016-07-26",389.7807,395.3844,386.8152,395.0075,593700.0],["2016-07-27",396.3663,412.5922,395.7315,411.6897,1001900.0],["2016-07-28",410.4202,410.5789,402.2179,407.6729,623800.0],["2016-07-29",407.9605,422.3913,406.6314,421.6375,1370500.0],["2016-08-01",421.6077,435.4038,420.5366,430.4448,1405500.0],["2016-08-02",431.7044,434.2632,423.5914,431.3374,1250800.0],["2016-08-03",431.1391,438.6669,430.0084,437.7544,1102800.0],["2016-08-04",439.6587,440.3529,414.08,429.8497,2026900.0],["2016-08-05",426.8247,429.8497,418.5431,419.5349,1111500.0],["2016-08-08",418.9695,425.5452,414.9329,417.5909,828600.0],["2016-08-09",416.7777,419.7531,414.3279,415.8057,491100.0],["2016-08-10",415.5578,416.0933,409.1209,412.0765,468100.0],["2016-08-11",412.6121,419.9713,411.6202,417.8984,372600.0],["2016-08-12",416.2123,418.9001,411.6004,418.0868,296600.0],["2016-08-15",419.2869,422.4309,418.791,419.4059,368200.0],["2016-08-16",418.7018,418.7018,409.6168,410.2516,529900.0],["2016-08-17",411.8484,412.4137,405.6496,408.3076,460700.0],["2016-08-18",409.1705,409.9441,404.1619,407.5043,641800.0],["2016-08-19",405.9868,407.1373,400.274,400.9881,701700.0],["2016-08-22",403.4775,419.0092,401.7815,415.2205,907500.0],["2016-08-23",416.7082,421.5185,414.9329,417.1645,452200.0],["2016-08-24",416.1726,421.4689,400.1946,401.9303,605200.0],["2016-08-25",401.6526,407.5142,389.2748,396.9713,830500.0],["2016-08-26",396.7233,403.7056,392.9643,399.6689,663500.0],["2016-08-29",401.8311,402.6642,393.3313,396.1084,554900.0],["2016-08-30",395.1166,399.064,391.189,391.9825,526900.0],["2016-08-31",392.766,394.0157,386.825,389.3343,568900.0],["2016-09-01",391.5163,391.5163,387.3012,390.1774,478500.0],["2016-09-02",390.0286,390.7427,383.8496,385.4564,744400.0],["2016-09-06",387.7375,398.1118,386.954,395.0471,1167000.0],["2016-09-07",394.462,398.4689,392.4089,396.6142,819800.0],["2016-09-08",395.0174,400.6905,393.3809,398.5383,672100.0],["2016-09-09",394.7397,396.5547,380.8643,381.2808,929200.0],["2016-09-12",381.1519,396.2968,381.1222,396.2373,756800.0],["2016-09-13",391.1097,392.9346,383.8298,387.7871,768200.0],["2016-09-14",388.4913,398.5085,388.4913,394.3033,655800.0],["2016-09-15",393.3115,401.6625,391.6353,399.4508,805500.0],["2016-09-16",400.4426,407.6332,397.0903,405.2826,1311800.0],["2016-09-19",406.5025,407.6828,398.1614,399.5301,581000.0],["2016-09-20",403.1403,403.9536,396.9514,402.9122,626900.0],["2016-09-21",404.1023,407.0282,395.3149,403.1898,751400.0],["2016-09-22",405.4413,405.6,398.7267,404.6677,621500.0],["2016-09-23",402.2477,410.2317,402.2477,407.0282,688600.0],["2016-09-26",406.6414,406.6414,397.8143,400.8095,658600.0],["2016-09-27",401.8014,418.4936,399.0739,417.9977,964500.0],["2016-09-28",418.4241,420.8738,414.794,415.6668,779400.0],["2016-09-29",415.6173,418.315,401.2857,403.0312,594200.0],["2016-09-30",393.1925,401.6625,387.3606,398.7267,1114300.0],["2016-10-03",398.7268,404.4495,394.8885,399.5202,595100.0],["2016-10-04",400.512,402.6742,391.3179,393.9463,558300.0],["2016-10-05",395.672,398.1615,388.1839,389.3839,769400.0],["2016-10-06",388.1839,389.7807,383.4232,385.4167,596900.0],["2016-10-07",387.1325,387.7772,382.3421,386.8647,516300.0],["2016-10-10",389.0765,392.7561,385.6547,390.6336,732000.0],["2016-10-11",388.3029,391.4568,379.0493,382.8876,807600.0],["2016-10-12",384.3654,385.6151,368.9725,370.4106,856100.0],["2016-10-13",366.5822,376.8475,365.9971,372.7116,532400.0],["2016-10-14",375.3003,375.9945,367.6237,368.6353,590400.0],["2016-10-17",364.787,368.4567,361.5141,363.7258,497700.0],["2016-10-18",363.4184,369.7957,363.0712,368.4865,413400.0],["2016-10-19",369.5676,371.5115,365.0549,365.3425,400000.0],["2016-10-20",365.8979,370.8966,365.283,368.1989,345600.0],["2016-10-21",367.3261,368.2088,358.7073,360.552,522000.0],["2016-10-24",361.5241,364.1127,355.8212,359.2826,513900.0],["2016-10-25",359.5305,364.7573,355.2657,363.9242,509300.0],["2016-10-26",364.6185,364.8863,357.1204,360.1057,483700.0],["2016-10-27",362.3472,366.9691,359.7785,362.3572,503800.0],["2016-10-28",360.6016,361.1372,345.6353,352.9151,1060600.0],["2016-10-31",354.2838,355.6128,342.0251,342.1937,921500.0],["2016-11-01",342.6896,349.424,338.0083,343.7112,974900.0],["2016-11-02",343.8103,343.8103,338.7719,340.8448,721900.0],["2016-11-03",340.6961,343.5921,329.2308,333.2575,1202500.0],["2016-11-04",322.9526,348.8685,322.6848,338.5934,1885100.0],["2016-11-07",344.6336,363.835,341.3705,362.3969,1347400.0],["2016-11-08",359.9768,371.0652,358.4891,364.7573,1302200.0],["2016-11-09",382.1933,417.0157,380.3584,414.9924,3047200.0],["2016-11-10",418.5629,427.7273,415.528,419.5349,1430400.0],["2016-11-11",414.9924,418.2654,407.7721,416.3512,822900.0],["2016-11-14",417.7695,449.2495,415.419,440.8787,1557100.0],["2016-11-15",439.8868,445.3219,424.613,425.1386,1118800.0],["2016-11-16",424.494,427.3901,416.5,416.6389,815500.0],["2016-11-17",402.813,406.7505,394.7595,401.246,1493400.0],["2016-11-18",400.2343,407.2761,393.7677,394.2239,1413400.0],["2016-11-21",395.7117,406.6414,395.0967,402.1584,922500.0],["2016-11-22",402.9221,404.5883,392.032,395.7017,918500.0],["2016-11-23",390.3857,400.0459,387.0433,399.1136,972600.0],["2016-11-25",399.0442,399.0442,391.2684,394.8984,282500.0],["2016-11-28",393.857,395.067,386.2598,387.1821,729800.0],["2016-11-29",388.5607,391.2584,383.3736,384.0877,752200.0],["2016-11-30",384.0084,385.0993,374.0605,376.1334,965600.0],["2016-12-01",376.3714,378.841,371.3529,372.4835,824200.0],["2016-12-02",372.7712,375.3995,368.2783,369.6569,723600.0],["2016-12-05",372.0273,374.7945,366.0268,366.7906,661700.0],["2016-12-06",368.546,368.7245,362.3274,365.9277,725400.0],["2016-12-07",362.2878,363.5672,345.9626,359.0446,1681400.0],["2016-12-08",358.8362,367.4551,356.5551,366.126,973000.0],["2016-12-09",368.0899,376.3913,366.741,369.7759,1290700.0],["2016-12-12",388.7789,393.4305,383.8298,383.929,1529300.0],["2016-12-13",383.3339,389.245,375.3498,378.8707,990700.0],["2016-12-14",379.1187,382.838,373.3166,378.3748,868800.0],["2016-12-15",377.9682,381.0429,372.9001,374.9135,543100.0],["2016-12-16",376.2921,383.3934,374.1895,375.7466,1054800.0],["2016-12-19",376.7086,380.1403,368.2286,368.7047,793600.0],["2016-12-20",375.1713,375.1713,365.8384,367.9807,747200.0],["2016-12-21",367.1277,369.3891,361.4943,362.0695,559200.0],["2016-12-22",362.8828,369.4486,358.985,369.3296,668500.0],["2016-12-23",368.6254,379.1782,368.6055,378.6526,801700.0],["2016-12-27",380.7651,388.283,378.9898,382.7884,790900.0],["2016-12-28",384.7026,384.7026,373.3266,375.6474,545500.0],["2016-12-29",375.3102,376.3615,369.7362,370.6586,383900.0],["2016-12-30",372.2257,372.2257,361.9307,364.0829,614800.0],["2017-01-03",367.8022,381.7867,365.4219,376.5896,1064500.0],["2017-01-04",371.7992,386.0316,370.7875,379.9716,781500.0],["2017-01-05",378.0277,382.5603,377.1054,377.7997,628000.0],["2017-01-06",357.5271,358.9652,351.1001,355.7418,3254600.0],["2017-01-09",356.2674,357.4378,346.3791,352.1514,1885600.0],["2017-01-10",353.0837,372.8604,352.2903,369.9445,1787200.0],["2017-01-11",368.794,376.8376,358.6974,361.4844,1655700.0],["2017-01-12",359.0346,364.3606,355.5633,361.4546,663700.0],["2017-01-13",361.772,370.4205,361.4546,365.1441,943800.0],["2017-01-17",364.6383,366.9393,356.7832,360.2645,879200.0],["2017-01-18",360.7207,362.9522,355.9897,359.9768,474000.0],["2017-01-19",360.2248,363.2994,357.0212,360.433,586200.0],["2017-01-20",362.6745,366.7211,359.104,359.59,782000.0],["2017-01-23",359.0049,360.6116,351.2688,351.4572,899400.0],["2017-01-24",352.1316,353.5202,344.1575,345.1096,905400.0],["2017-01-25",347.1329,347.8768,341.9854,346.0717,934500.0],["2017-01-26",345.8832,349.9893,337.3041,337.9586,1312600.0],["2017-01-27",339.5357,347.1032,338.167,343.6616,620600.0],["2017-01-30",342.0647,344.1971,339.3571,341.6779,668200.0],["2017-01-31",341.2316,357.051,340.6861,356.3468,1052500.0],["2017-02-01",355.8013,361.8116,352.1019,361.1868,1033000.0],["2017-02-02",358.1817,361.8216,354.9583,357.6064,578800.0],["2017-02-03",359.461,360.2743,349.1958,355.3252,733200.0],["2017-02-06",354.9285,359.4809,350.6935,359.0346,750300.0],["2017-02-07",357.656,360.1256,352.9746,354.7599,689800.0],["2017-02-08",352.9647,356.0592,348.1544,350.3563,876900.0],["2017-02-09",344.2269,363.9441,344.1575,357.051,1722800.0],["2017-02-10",357.9932,361.4051,354.4525,356.9221,713600.0],["2017-02-13",361.2364,375.3697,360.2248,372.5827,1539100.0],["2017-02-14",372.8704,375.2209,368.5659,373.4357,991900.0],["2017-02-15",372.3546,381.4296,370.9363,380.8544,926300.0],["2017-02-16",375.8953,378.9501,366.1756,369.9643,1276800.0],["2017-02-17",369.3692,371.9281,366.2748,368.1394,775500.0],["2017-02-21",369.1312,372.6819,366.9691,368.5659,722600.0],["2017-02-22",368.5659,370.1032,366.0963,367.1873,569200.0],["2017-02-23",367.951,368.1791,354.2938,358.0031,1118900.0],["2017-02-24",356.932,358.1221,352.0919,358.0527,782600.0],["2017-02-27",358.1915,370.3015,356.9915,369.994,537900.0],["2017-02-28",370.2421,371.8984,365.4021,370.4404,759200.0],["2017-03-01",374.9035,378.7914,369.4684,375.9449,757500.0],["2017-03-02",375.9449,378.8608,371.9281,372.781,512200.0],["2017-03-03",372.9001,376.3516,367.9609,375.5581,513300.0],["2017-03-06",375.0325,380.8445,373.3662,378.8013,1020800.0],["2017-03-07",375.6573,379.089,367.5939,369.4684,890400.0],["2017-03-08",370.5296,379.5551,370.4503,378.2459,832700.0],["2017-03-09",380.0411,389.0269,378.3054,386.9441,1101000.0],["2017-03-10",389.7311,389.7311,381.0627,385.0497,743500.0],["2017-03-13",386.0118,386.7854,381.1321,385.6944,572700.0],["2017-03-14",383.7008,390.3658,383.7008,387.8962,548200.0],["2017-03-15",390.4154,396.4456,388.6202,394.5413,808200.0],["2017-03-16",394.2041,395.7315,386.1011,389.374,770900.0],["2017-03-17",376.9367,383.5223,367.6435,377.1747,2839500.0],["2017-03-20",377.7103,382.5503,374.6258,378.8906,576900.0],["2017-03-21",379.7535,379.9518,367.2071,367.941,1224600.0],["2017-03-22",370.0635,371.6702,363.1308,366.1161,684600.0],["2017-03-23",366.1657,367.6931,361.4546,362.0298,677100.0],["2017-03-24",364.9061,371.7793,363.7159,369.9445,881400.0],["2017-03-27",368.6452,381.8065,368.0005,380.537,1385900.0],["2017-03-28",380.3287,385.6349,373.1381,379.4163,1651300.0],["2017-03-29",379.327,397.9234,378.9303,390.9114,1945500.0],["2017-03-30",391.6552,393.9562,382.6595,383.0165,966300.0],["2017-03-31",382.59,386.8052,379.4658,384.3356,570300.0],["2017-04-03",384.8216,389.5327,379.1287,380.051,994400.0],["2017-04-04",380.7949,382.8975,376.173,379.7832,681100.0],["2017-04-05",379.7931,381.3602,372.6422,374.2687,772200.0],["2017-04-06",375.8953,378.8509,373.2769,376.3714,1119600.0],["2017-04-07",376.4904,378.236,372.5331,377.4326,741700.0],["2017-04-10",376.8971,379.7535,369.7759,370.2024,896500.0],["2017-04-11",369.4486,370.8273,361.0083,364.0631,850900.0],["2017-04-12",363.9937,369.5478,361.2464,363.3291,661000.0],["2017-04-13",364.5986,370.8073,363.4977,367.336,699800.0],["2017-04-17",369.9445,371.2934,366.0864,370.3908,573800.0],["2017-04-18",368.0005,371.6504,360.4132,363.0613,520000.0],["2017-04-19",365.1044,368.2683,363.5175,367.9212,501300.0],["2017-04-20",368.8733,374.3878,365.035,373.3166,767900.0],["2017-04-21",373.3166,376.0937,365.7888,367.0881,639700.0],["2017-04-24",370.7677,371.8686,366.0268,368.8832,715000.0],["2017-04-25",370.0337,373.1579,366.969,369.2701,711700.0],["2017-04-26",369.0717,372.3248,366.4434,368.3477,516400.0],["2017-04-27",367.8617,368.665,357.051,363.6167,1981500.0],["2017-04-28",365.4913,390.2766,365.283,385.3076,2179400.0],["2017-05-01",385.615,396.7035,385.0398,392.9247,1246900.0],["2017-05-02",393.4008,399.6888,389.4831,398.7466,884400.0],["2017-05-03",398.7069,404.7767,397.1101,403.6957,1265500.0],["2017-05-04",406.8298,433.7376,406.8298,430.7523,2320300.0],["2017-05-05",431.2284,434.8782,422.9071,425.4858,1060600.0],["2017-05-08",424.2559,432.8945,418.4241,419.9118,864500.0],["2017-05-09",419.3663,425.208,418.0967,423.6806,566400.0],["2017-05-10",423.631,428.2033,419.4853,428.0347,518900.0],["2017-05-11",426.2693,438.0916,425.337,436.8221,895600.0],["2017-05-12",437.923,449.1701,434.9972,438.4288,1213700.0],["2017-05-15",436.7725,447.0873,436.0088,446.7204,772100.0],["2017-05-16",448.0891,452.9985,442.1481,451.0248,943100.0],["2017-05-17",447.5931,454.8234,441.6522,443.0606,749400.0],["2017-05-18",444.3301,459.1675,442.3961,453.5836,1107600.0],["2017-05-19",452.3241,454.7342,444.3301,446.3237,996000.0],["2017-05-22",444.8062,460.5958,444.717,457.2137,782200.0],["2017-05-23",458.2154,460.447,455.0317,457.5906,573900.0],["2017-05-24",457.5906,458.1559,448.4064,454.4862,461300.0],["2017-05-25",456.2715,456.2715,451.2926,451.967,671600.0],["2017-05-26",452.9589,455.488,449.6363,451.4414,475400.0],["2017-05-30",451.4017,454.7243,444.4094,444.9946,865700.0],["2017-05-31",446.6311,455.5375,444.4194,455.2995,1313800.0],["2017-06-01",456.2318,466.5764,455.7657,462.2025,1204600.0],["2017-06-02",462.8769,481.0171,461.5181,476.4944,1717600.0],["2017-06-05",479.5393,484.9942,473.0628,476.3258,912800.0],["2017-06-06",475.3737,478.3491,469.5617,473.8166,729400.0],["2017-06-07",475.0761,479.1029,472.19,478.0516,843900.0],["2017-06-08",477.6152,482.8222,474.2431,481.9196,595200.0],["2017-06-09",478.5971,483.5263,469.3832,471.8925,1027200.0],["2017-06-12",471.3272,473.5885,463.0852,472.3289,884600.0],["2017-06-13",470.494,472.5967,467.7666,469.7899,503700.0],["2017-06-14",471.4561,477.9127,465.4259,472.9339,662500.0],["2017-06-15",470.4841,471.9023,457.7988,465.654,796800.0],["2017-06-16",464.3547,466.4276,449.8247,456.1425,1658600.0],["2017-06-19",459.1675,470.8411,452.8299,467.8062,807600.0],["2017-06-20",474.005,500.7541,470.732,491.2724,2134900.0],["2017-06-21",492.4427,520.6993,490.9847,517.7437,1743100.0],["2017-06-22",520.6993,539.0973,517.228,522.2168,1843100.0],["2017-06-23",507.5975,515.3932,496.1521,513.0922,1885500.0],["2017-06-26",508.7976,517.2379,502.5493,511.6838,1172500.0],["2017-06-27",513.3104,525.6485,496.6381,498.0068,1447300.0],["2017-06-28",502.3608,513.7567,496.648,508.9861,935100.0],["2017-06-29",506.2586,508.4406,494.9917,505.7528,922100.0],["2017-06-30",503.303,503.8386,486.8687,487.1167,1267500.0],["2017-07-03",490.1517,494.466,480.3129,483.7347,603500.0],["2017-07-05",486.0654,495.2694,485.5497,492.9287,823000.0],["2017-07-06",487.7316,492.284,478.5574,486.1745,898600.0],["2017-07-07",493.4346,502.2418,489.3979,492.4328,729100.0],["2017-07-10",493.5337,496.6381,485.3215,495.8149,888400.0],["2017-07-11",494.4362,497.8877,485.1926,487.9696,829100.0],["2017-07-12",492.1353,495.2297,485.0835,492.9188,576500.0],["2017-07-13",491.9567,505.7825,488.1482,500.9128,790000.0],["2017-07-14",503.2435,505.4057,494.5652,500.764,608100.0],["2017-07-17",504.1163,505.7032,492.6907,494.0296,620000.0],["2017-07-18",493.5635,495.8843,490.3202,493.5535,450700.0],["2017-07-19",500.8532,504.9693,496.9951,502.6385,850800.0],["2017-07-20",506.2884,520.5903,505.7429,516.8611,772200.0],["2017-07-21",514.213,517.724,509.1944,511.6938,617700.0],["2017-07-24",512.7054,517.4959,506.5165,516.9503,474400.0],["2017-07-25",519.6778,521.8102,506.5562,509.244,596300.0],["2017-07-26",509.5614,514.3221,505.8223,511.4062,369500.0],["2017-07-27",511.5449,513.2012,499.8515,504.2452,958100.0],["2017-07-28",502.8567,509.2142,494.952,504.5428,620100.0],["2017-07-31",485.6587,495.0512,483.1395,487.5927,1009000.0],["2017-08-01",482.6139,486.1547,467.3996,468.1335,1282100.0],["2017-08-02",466.9234,473.5983,464.4737,472.914,958200.0],["2017-08-03",494.0197,494.4164,459.5048,463.2836,1208800.0],["2017-08-04",465.4755,469.4625,462.8372,464.92,771200.0],["2017-08-07",464.8704,467.8955,458.4237,466.2491,499100.0],["2017-08-08",465.3366,471.3569,463.5216,465.8325,484700.0],["2017-08-09",466.1102,475.0662,461.7066,470.2064,980000.0],["2017-08-10",466.626,468.5897,455.3789,456.3112,573700.0],["2017-08-11",458.5625,464.0274,455.4681,462.7678,496000.0],["2017-08-14",466.1201,472.8941,463.1645,470.6526,537400.0],["2017-08-15",469.9882,471.1189,466.6359,468.6989,378500.0],["2017-08-16",471.6842,471.6842,463.4125,464.7019,383300.0],["2017-08-17",465.9714,466.1896,457.9873,460.2189,711600.0],["2017-08-18",458.1162,467.0028,456.7872,464.1465,549500.0],["2017-08-21",463.9183,468.6195,463.6009,465.892,510700.0],["2017-08-22",466.1499,479.0434,465.3565,474.7291,503600.0],["2017-08-23",471.109,476.9209,468.4509,473.2413,410600.0],["2017-08-24",473.3603,484.8157,470.4544,481.2849,539000.0],["2017-08-25",481.275,483.7743,473.4694,473.886,531000.0],["2017-08-28",479.9559,482.366,473.8662,475.2944,831200.0],["2017-08-29",472.9735,477.4069,469.4923,475.1059,546200.0],["2017-08-30",476.5738,491.7881,474.0546,483.1296,729100.0],["2017-08-31",484.3992,498.3043,480.0352,492.8295,871800.0],["2017-09-01",494.1585,501.3492,493.018,499.8714,699900.0],["2017-09-05",495.7157,499.4152,485.3612,490.3103,657700.0],["2017-09-06",495.5967,499.2068,488.8325,496.1223,441600.0],["2017-09-07",484.9942,484.9942,463.1745,468.0542,1554400.0],["2017-09-08",469.1253,475.1059,466.1499,467.6277,760800.0],["2017-09-11",447.3849,451.2628,437.9032,441.4638,1984700.0],["2017-09-12",444.4492,444.4492,436.3957,440.839,880600.0],["2017-09-13",441.3547,441.3547,429.6117,434.1541,1062800.0],["2017-09-14",433.1028,439.6686,425.7932,437.6453,987700.0],["2017-09-15",438.419,438.538,428.8877,429.8993,1002400.0],["2017-09-18",429.9291,435.4336,426.5271,431.0796,672300.0],["2017-09-19",429.7109,431.0796,422.9765,427.8463,699300.0],["2017-09-20",428.1041,434.8484,426.0312,434.5806,692600.0],["2017-09-21",431.4366,435.1757,425.9519,429.8993,556900.0],["2017-09-22",427.5883,430.2166,423.5418,429.1752,626300.0],["2017-09-25",428.4512,439.2718,428.1041,434.5608,834100.0],["2017-09-26",436.7924,439.1727,429.7704,431.4069,453400.0],["2017-09-27",432.0714,434.0252,428.9571,431.8631,499800.0],["2017-09-28",429.7406,435.4435,429.7406,431.5457,456600.0],["2017-09-29",431.7144,446.5419,431.7144,443.4574,909600.0],["2017-10-02",444.6376,461.1909,441.7614,458.4535,1175800.0],["2017-10-03",459.2469,459.2469,447.5634,451.8976,596700.0],["2017-10-04",450.3802,455.1607,446.4228,452.3142,610700.0],["2017-10-05",452.215,473.0925,447.4047,459.6039,1421300.0],["2017-10-06",459.594,467.1417,458.1261,466.1003,986000.0],["2017-10-09",468.6393,469.9782,462.8769,465.7135,482800.0],["2017-10-10",465.7135,468.4409,456.8864,457.3525,655700.0],["2017-10-11",456.0334,457.0748,445.0342,449.2593,1197800.0],["2017-10-12",450.2809,450.7967,440.5612,443.487,704800.0],["2017-10-13",444.826,446.0558,437.4271,439.3314,718100.0],["2017-10-16",440.3629,449.8346,439.4801,442.0291,508700.0],["2017-10-17",440.7695,444.8954,438.3892,438.9347,644300.0],["2017-10-18",439.5694,441.3447,431.9821,435.7708,547600.0],["2017-10-19",435.989,439.3711,434.412,437.3279,639300.0],["2017-10-20",426.6462,431.5953,423.5021,429.4331,990100.0],["2017-10-23",429.7307,434.3128,426.5271,429.215,778600.0],["2017-10-24",431.9523,433.1723,422.1235,423.0162,701900.0],["2017-10-25",421.0524,426.2098,417.0752,418.4737,982200.0],["2017-10-26",413.2866,417.1645,409.111,412.632,852200.0],["2017-10-27",409.9044,412.6319,403.1899,405.8678,1111600.0],["2017-10-30",404.1916,413.8022,401.6823,403.1898,812000.0],["2017-10-31",404.0627,406.5918,396.9118,399.3219,1051200.0],["2017-11-01",400.5021,402.1782,391.3278,393.7479,1161000.0],["2017-11-02",396.7233,399.6888,392.2106,394.1942,1453300.0],["2017-11-03",396.7431,405.2033,396.7431,405.0644,896600.0],["2017-11-06",406.6513,413.475,403.1701,403.299,833500.0],["2017-11-07",403.9239,408.2978,398.4689,401.0774,786000.0],["2017-11-08",414.5858,428.9571,401.6824,411.7691,1310100.0],["2017-11-09",406.086,410.6284,393.2817,402.8824,941900.0],["2017-11-10",402.1287,402.4262,395.1067,401.2262,770800.0],["2017-11-13",394.9976,398.8359,388.0053,390.3956,1416700.0],["2017-11-14",389.5327,392.3494,380.6858,381.6478,1109600.0],["2017-11-15",381.7172,385.8431,380.6659,383.1355,753800.0],["2017-11-16",383.8199,392.4189,378.5137,391.4568,674200.0],["2017-11-17",389.86,393.1131,387.3209,388.3822,669100.0],["2017-11-20",388.531,390.098,380.2791,382.0644,845700.0],["2017-11-21",381.8462,385.0398,380.1601,381.2908,784700.0],["2017-11-22",381.3999,385.2084,381.3503,384.3654,367400.0],["2017-11-24",385.2183,389.7707,381.1023,381.6974,250500.0],["2017-11-27",375.8953,380.8544,369.6866,371.4619,1194500.0],["2017-11-28",367.7427,368.7147,358.2015,363.0018,1532000.0],["2017-11-29",366.5724,368.3477,350.2472,355.6923,2652300.0],["2017-11-30",355.6327,359.5305,351.8242,358.8957,1292700.0],["2017-12-01",353.4507,374.3084,352.1217,370.4106,1819500.0],["2017-12-04",372.424,379.3865,369.0122,375.2705,1075100.0],["2017-12-05",375.5085,382.481,368.4667,369.2899,792500.0],["2017-12-06",367.3459,373.8919,363.6564,372.057,740900.0],["2017-12-07",372.7314,375.9846,368.3477,370.5494,513400.0],["2017-12-08",372.4438,380.9238,369.9445,377.6607,663900.0],["2017-12-11",380.2295,384.3257,375.9846,378.1964,518000.0],["2017-12-12",377.5318,379.3369,372.424,378.5931,456400.0],["2017-12-13",378.9204,386.6267,377.2244,383.5025,570600.0],["2017-12-14",384.8811,385.625,377.631,379.9816,424500.0],["2017-12-15",384.0183,386.3986,378.8708,385.7639,1271200.0],["2017-12-18",387.7078,387.7078,379.7634,380.2494,623700.0],["2017-12-19",379.4857,387.2218,378.355,382.5603,579200.0],["2017-12-20",382.1933,384.6629,378.0575,379.7535,516500.0],["2017-12-21",378.722,387.3507,378.0575,380.9933,508800.0],["2017-12-22",380.3585,382.114,373.9911,377.879,412800.0],["2017-12-26",378.0575,384.8216,376.183,384.2563,454500.0],["2017-12-27",384.772,386.1209,379.7336,380.9436,409400.0],["2017-12-28",382.114,383.9488,375.7962,379.6841,354900.0],["2017-12-29",378.7418,379.5154,371.9281,372.8802,624100.0],["2018-01-02",376.3714,381.6578,374.0208,379.4659,621800.0],["2018-01-03",380.0015,393.5297,378.0178,390.5543,721300.0],["2018-01-04",391.2684,391.7147,379.2675,379.813,650100.0],["2018-01-05",382.6893,385.6052,378.8212,381.9454,461100.0],["2018-01-08",381.2511,384.1571,368.2188,369.4684,1117800.0],["2018-01-09",369.5577,375.4788,365.1045,365.6302,1207600.0],["2018-01-10",365.6301,368.3774,362.6051,363.458,805800.0],["2018-01-11",363.9937,367.0583,360.0264,365.2433,627700.0],["2018-01-12",366.4236,366.979,363.7259,363.9539,830700.0],["2018-01-16",365.8979,371.7397,364.3408,367.1773,1003400.0],["2018-01-17",370.7974,375.5978,367.2467,371.0057,738900.0],["2018-01-18",371.1445,371.6405,366.007,368.2386,596400.0],["2018-01-19",369.1213,373.386,367.9212,368.4865,665000.0],["2018-01-22",371.3727,372.9298,367.5839,372.781,760100.0],["2018-01-23",371.4024,380.8048,370.2123,378.5831,842200.0],["2018-01-24",379.9618,384.534,376.8872,380.18,712900.0],["2018-01-25",383.2347,392.9743,378.9104,388.6302,869800.0],["2018-01-26",389.6815,389.9294,368.9229,371.2933,1429600.0],["2018-01-29",370.4404,382.5504,368.4667,379.7436,1095200.0],["2018-01-30",379.6642,381.0726,371.9281,376.659,603700.0],["2018-01-31",376.054,376.064,363.1804,363.6465,848700.0],["2018-02-01",363.6862,367.9509,342.1838,342.9574,2403100.0],["2018-02-02",342.3425,351.0704,337.8595,345.0104,1546600.0],["2018-02-05",343.4929,347.9263,328.953,329.2605,1297000.0],["2018-02-06",325.7495,336.3222,316.8828,336.0247,2005600.0],["2018-02-07",336.0246,340.5671,328.3778,331.8689,1022600.0],["2018-02-08",339.2282,349.6124,319.3821,319.9772,1634600.0],["2018-02-09",324.5296,336.8181,312.4097,333.6245,2088300.0],["2018-02-12",336.8974,348.1148,332.1269,339.863,1398200.0],["2018-02-13",338.0479,338.0479,320.0466,321.9112,1557300.0],["2018-02-14",318.7077,328.1298,310.9616,327.9811,1981400.0],["2018-02-15",329.1911,333.2873,324.8271,330.4507,834400.0],["2018-02-16",331.264,338.286,326.2554,329.4292,1175400.0],["2018-02-20",328.2886,329.687,319.4615,320.3938,844000.0],["2018-02-21",317.9241,322.0004,313.58,314.909,946800.0],["2018-02-22",314.8297,319.0251,312.7172,313.2329,841600.0],["2018-02-23",315.4546,321.2467,312.5684,321.207,688700.0],["2018-02-26",321.693,323.4882,317.9737,322.2286,552300.0],["2018-02-27",322.298,325.1842,315.891,318.3407,935100.0],["2018-02-28",318.4994,321.5542,316.3472,317.8151,840300.0],["2018-03-01",317.7258,324.6982,317.6068,319.1441,923300.0],["2018-03-02",319.3027,330.4011,318.8663,327.7628,909500.0],["2018-03-05",325.2834,331.4128,325.2834,331.1747,746200.0],["2018-03-06",332.2558,334.2394,325.5115,330.7482,716700.0],["2018-03-07",327.624,332.2954,325.5908,331.6706,599300.0],["2018-03-08",331.8392,338.3753,330.1135,337.9884,836100.0],["2018-03-09",340.7655,341.9656,336.6991,338.9009,759700.0],["2018-03-12",343.1656,343.8897,334.6559,341.7275,1234400.0],["2018-03-13",341.6085,343.8004,332.6723,334.9832,851500.0],["2018-03-14",336.9272,339.8134,335.3899,338.6232,577800.0],["2018-03-15",338.762,339.1687,331.5516,332.1863,569600.0],["2018-03-16",333.7931,343.0169,331.2144,340.4878,1348900.0],["2018-03-19",340.1902,349.7017,332.8806,336.3023,924000.0],["2018-03-20",335.7073,337.195,327.9811,331.1251,690000.0],["2018-03-21",331.3532,334.8444,330.4308,332.1268,431300.0],["2018-03-22",328.4472,333.2476,324.8271,325.0056,608400.0],["2018-03-23",324.837,329.5977,318.5688,318.6581,693300.0],["2018-03-26",322.9129,328.2885,315.1074,328.0009,733600.0],["2018-03-27",329.925,332.95,324.2618,326.5429,996300.0],["2018-03-28",327.0983,337.6115,325.809,335.7072,1037400.0],["2018-03-29",338.0281,344.0285,335.5486,341.5391,1032800.0],["2018-04-02",339.6448,342.6598,322.1096,327.8521,1317100.0],["2018-04-03",328.11,329.8953,318.0828,329.4787,815400.0],["2018-04-04",323.9742,336.3222,318.9755,334.5865,857500.0],["2018-04-05",337.076,337.5818,322.8138,325.8983,848500.0],["2018-04-06",321.455,323.8254,313.9767,316.9918,1010200.0],["2018-04-09",316.0397,321.6335,312.7866,317.0811,681300.0],["2018-04-10",319.9177,326.1859,318.7573,325.3528,554000.0],["2018-04-11",323.3989,325.8586,319.64,320.1359,688000.0],["2018-04-12",321.336,324.599,320.3541,322.417,575200.0],["2018-04-13",324.1825,325.8983,316.6448,318.9259,846100.0],["2018-04-16",321.7426,321.7426,315.028,315.5934,816400.0],["2018-04-17",317.0315,322.0997,316.367,319.9871,874500.0],["2018-04-18",320.7508,321.2566,318.1225,318.7573,405800.0],["2018-04-19",317.8845,320.0466,312.7866,313.2428,546100.0],["2018-04-20",313.7189,315.5835,308.7896,311.6758,688700.0],["2018-04-23",313.4412,315.8711,311.2393,313.4213,605800.0],["2018-04-24",315.3851,315.9107,307.9664,309.4442,752300.0],["2018-04-25",309.4442,318.5986,308.4921,313.5801,704400.0],["2018-04-26",315.4744,324.48,313.6494,321.3161,803000.0],["2018-04-27",314.4032,315.3851,297.1061,310.4856,2085600.0],["2018-04-30",308.4524,308.4524,295.7473,301.1924,1568900.0],["2018-05-01",300.4485,301.0733,291.7007,298.7525,1195300.0],["2018-05-02",297.4631,301.0634,293.3273,293.7141,1036000.0],["2018-05-03",295.1622,305.1993,285.7995,290.0147,1259500.0],["2018-05-04",287.7831,290.5106,285.1945,288.8642,1398700.0],["2018-05-07",291.1255,292.0876,283.9746,286.1764,1037300.0],["2018-05-08",288.1203,289.608,281.7132,283.5183,758800.0],["2018-05-09",282.6654,286.2458,279.5809,282.2686,764400.0],["2018-05-10",282.6753,287.6046,280.2751,286.5334,720400.0],["2018-05-11",288.0608,312.2609,288.0608,304.4256,2944500.0],["2018-05-14",304.4851,308.4028,299.5261,307.0043,1258000.0],["2018-05-15",303.9099,304.4455,297.1656,297.9888,819900.0],["2018-05-16",298.1673,303.9496,295.0332,300.7262,667900.0],["2018-05-17",300.0914,305.9729,297.9392,305.477,1229100.0],["2018-05-18",305.3282,305.3282,297.5425,299.3376,938300.0],["2018-05-21",301.2618,301.8172,291.7702,294.1703,766700.0],["2018-05-22",295.4398,297.2548,291.1254,292.266,441900.0],["2018-05-23",289.8957,293.8332,288.7154,292.8909,568700.0],["2018-05-24",293.1586,294.4877,290.9469,292.1966,585400.0],["2018-05-25",291.7107,293.1488,290.1039,291.3338,637400.0],["2018-05-29",289.3997,295.5588,289.3005,294.0711,737500.0],["2018-05-30",294.6166,299.2385,291.6115,298.4252,775700.0],["2018-05-31",298.9012,302.3726,295.2018,297.8599,670800.0],["2018-06-01",298.8715,308.8094,295.3406,304.3661,1012700.0],["2018-06-04",305.1199,312.2113,302.4618,309.5334,1153400.0],["2018-06-05",307.5994,312.7965,303.9793,309.2954,714000.0],["2018-06-06",310.3269,313.094,309.4541,312.5486,630000.0],["2018-06-07",312.9453,314.6512,302.7792,306.191,829700.0],["2018-06-08",305.6952,308.0755,301.0337,305.5762,644300.0],["2018-06-11",305.477,311.3584,303.6223,309.3946,535500.0],["2018-06-12",309.1566,309.8608,306.3101,306.9944,353600.0],["2018-06-13",307.5796,311.1005,305.11,305.7546,465200.0],["2018-06-14",307.4011,315.2165,305.0604,313.0841,606900.0],["2018-06-15",314.304,318.063,307.8176,312.7171,1034200.0],["2018-06-18",309.702,313.6693,307.1729,313.0246,613900.0],["2018-06-19",312.0527,324.8768,309.8509,324.3908,1096400.0],["2018-06-20",324.9759,335.7073,324.9759,334.17,1300000.0],["2018-06-21",334.1104,334.1203,321.0186,326.3446,1014100.0],["2018-06-22",327.3463,331.7896,324.2221,329.2506,714900.0],["2018-06-25",326.2553,329.4589,319.1044,324.4304,574400.0],["2018-06-26",325.204,327.5447,319.1341,324.5494,655000.0],["2018-06-27",333.9319,339.853,330.2722,333.8526,1500900.0],["2018-06-28",333.8724,340.5275,330.2325,339.0199,948300.0],["2018-06-29",340.7853,346.3791,340.339,342.1639,1205600.0],["2018-07-02",342.1243,348.5909,339.7737,348.2636,871600.0],["2018-07-03",349.1165,353.0639,344.1575,350.9613,540600.0],["2018-07-05",353.4507,359.7983,350.6042,357.9932,954300.0],["2018-07-06",361.0182,367.465,355.8707,366.5624,1002500.0],["2018-07-09",367.2666,371.7694,363.2002,368.2683,881400.0],["2018-07-10",368.2386,368.2783,361.2166,363.2696,921300.0],["2018-07-11",362.0893,363.5175,359.5602,362.2183,595800.0],["2018-07-12",363.587,364.5788,356.3964,363.4283,698100.0],["2018-07-13",363.2993,367.1079,361.6728,364.6284,546200.0],["2018-07-16",365.5409,365.5409,356.813,361.7621,596400.0],["2018-07-17",361.048,363.6664,359.0743,362.4365,415300.0],["2018-07-18",362.5257,364.2218,357.7651,362.982,456700.0],["2018-07-19",360.6612,365.1838,359.6098,364.7276,667000.0],["2018-07-20",364.0333,365.7789,360.7108,364.1027,965100.0],["2018-07-23",364.1821,365.2136,360.2149,363.2101,1106500.0],["2018-07-24",366.85,371.4124,363.2101,369.7163,846700.0],["2018-07-25",367.941,373.029,366.5426,371.4222,672700.0],["2018-07-26",372.9199,373.6638,366.1954,370.5296,579300.0],["2018-07-27",370.0834,370.5991,358.6875,364.5887,1093900.0],["2018-07-30",362.5654,372.6819,360.1851,368.4667,758400.0],["2018-07-31",369.5874,371.9281,362.4464,364.9954,961500.0],["2018-08-01",363.7357,370.1626,362.8233,367.9906,675200.0],["2018-08-02",369.4287,398.211,364.5093,393.7479,2148400.0],["2018-08-03",391.9428,395.7315,387.5491,391.6452,1312200.0],["2018-08-06",390.7725,392.5974,386.3291,386.8548,769100.0],["2018-08-07",388.0847,392.0816,385.0398,388.2136,477700.0],["2018-08-08",376.8871,376.8871,364.6184,371.204,1161000.0],["2018-08-09",369.7164,371.3429,360.2744,369.0916,1000600.0],["2018-08-10",368.1791,368.8039,361.8712,365.7591,633400.0],["2018-08-13",363.9937,365.5508,359.3421,363.4482,590200.0],["2018-08-14",364.0432,366.374,361.9704,363.23,517700.0],["2018-08-15",362.01,365.9773,358.2312,358.9057,551100.0],["2018-08-16",361.4943,370.857,358.7966,368.7345,595400.0],["2018-08-17",369.9445,374.7647,367.1377,371.1942,669600.0],["2018-08-20",372.8505,374.4473,368.3477,371.7297,543800.0],["2018-08-21",371.4818,378.2261,371.0851,375.459,553500.0],["2018-08-22",373.1579,379.0592,368.9824,377.0558,464700.0],["2018-08-23",375.7366,379.0096,373.5051,376.0838,438900.0],["2018-08-24",375.2507,377.0756,371.5314,373.2472,421300.0],["2018-08-27",375.5879,385.8928,373.9514,385.258,847700.0],["2018-08-28",386.8052,389.0467,383.8794,386.8548,657900.0],["2018-08-29",389.2847,405.4016,385.7241,403.2891,1234200.0],["2018-08-30",402.6345,413.0782,401.8311,405.1636,956700.0],["2018-08-31",403.8643,408.7936,402.9717,403.418,484400.0],["2018-09-04",402.1783,407.3754,396.1977,400.6212,627100.0],["2018-09-05",400.8096,406.3141,399.6987,403.6065,541000.0],["2018-09-06",402.6146,402.6146,389.493,394.6702,483900.0],["2018-09-07",392.1808,394.4124,384.8414,392.1808,503600.0],["2018-09-10",393.004,395.2059,388.888,391.804,355700.0],["2018-09-11",390.9311,392.7759,386.4382,390.5443,346000.0],["2018-09-12",391.6056,393.3015,379.3071,385.6944,684200.0],["2018-09-13",387.0829,395.305,386.0614,394.4521,538800.0],["2018-09-14",394.5215,396.7233,384.9307,388.9575,493400.0],["2018-09-17",389.5426,391.2981,382.8875,383.3239,525800.0],["2018-09-18",379.5948,389.255,372.1364,385.1489,644600.0],["2018-09-19",383.6711,383.81,378.8113,380.5569,610500.0],["2018-09-20",381.9057,386.1308,379.8626,384.0778,680600.0],["2018-09-21",386.5375,390.0981,384.2166,387.0829,1147800.0],["2018-09-24",384.1174,390.5741,382.7884,386.9937,372800.0],["2018-09-25",388.3921,391.5361,385.4861,386.8548,442200.0],["2018-09-26",386.5176,393.3016,385.7242,388.3227,406200.0],["2018-09-27",387.9061,403.7652,386.8152,402.6742,813200.0],["2018-09-28",402.5948,406.6414,396.9911,400.7302,841600.0],["2018-10-01",403.0808,406.6414,388.7888,391.0006,866700.0],["2018-10-02",392.6073,402.4262,391.7742,397.2886,586900.0],["2018-10-03",398.0821,400.2839,394.7199,399.7384,516200.0],["2018-10-04",398.0721,398.1415,384.6629,388.8384,627500.0],["2018-10-05",390.6931,397.4671,383.5818,388.5607,453700.0],["2018-10-08",388.3624,392.9842,383.2644,390.9212,371500.0],["2018-10-09",390.7725,393.3909,385.496,389.3145,422000.0],["2018-10-10",387.4003,394.6802,377.879,378.8113,673300.0],["2018-10-11",379.5154,381.0329,364.7177,368.6254,761600.0],["2018-10-12",374.0307,382.7785,370.0437,381.0131,810200.0],["2018-10-15",381.0131,382.6198,371.333,374.4572,444900.0],["2018-10-16",378.1864,396.1282,377.6608,395.2554,684500.0],["2018-10-17",394.8091,397.7151,389.2352,395.791,440000.0],["2018-10-18",396.6241,396.6241,386.7953,391.9825,553500.0],["2018-10-19",393.3313,396.9415,384.3455,386.6366,728900.0],["2018-10-22",390.0683,395.0174,380.4676,384.6232,643900.0],["2018-10-23",381.023,384.0183,374.001,377.5715,778000.0],["2018-10-24",377.1649,382.9273,347.9065,348.5115,1416600.0],["2018-10-25",339.7737,346.1311,328.0207,334.1799,2351700.0],["2018-10-26",327.2868,339.982,326.4041,333.0691,1038700.0],["2018-10-29",340.6167,340.6167,324.8965,333.4261,947000.0],["2018-10-30",333.1087,345.1295,329.6771,336.9173,1086800.0],["2018-10-31",341.9954,344.1575,332.6922,336.4611,890300.0],["2018-11-01",336.223,352.6176,336.223,352.201,997300.0],["2018-11-02",355.2756,358.2213,344.8914,349.7017,663600.0],["2018-11-05",351.4572,357.6461,349.7314,352.0225,819100.0],["2018-11-06",356.2675,363.9937,346.7263,354.6806,981400.0],["2018-11-07",356.932,362.6845,352.9747,361.2662,823600.0],["2018-11-08",356.4361,362.4762,355.0872,360.3636,536600.0],["2018-11-09",359.1338,359.5801,349.6918,353.7384,544000.0],["2018-11-12",353.0143,354.9881,341.8069,343.7211,657100.0],["2018-11-13",346.2502,349.7909,338.2859,339.2976,594100.0],["2018-11-14",341.8168,346.9841,333.0492,334.527,935300.0],["2018-11-15",331.7698,341.668,329.2803,338.8513,796700.0],["2018-11-16",337.4132,344.4847,335.7965,342.5011,768300.0],["2018-11-19",340.6366,342.4119,331.1945,336.2131,827800.0],["2018-11-20",334.7055,340.8547,328.8241,334.527,552500.0],["2018-11-21",336.8181,342.7491,336.4313,340.3589,481200.0],["2018-11-23",337.4132,346.7659,337.1355,338.0677,199500.0],["2018-11-26",341.1424,352.2308,339.0398,350.2869,706000.0],["2018-11-27",348.6008,354.0657,345.4171,350.6935,558600.0],["2018-11-28",351.715,360.7405,347.5792,360.6612,651100.0],["2018-11-29",357.0609,361.9009,354.631,356.6245,555700.0],["2018-11-30",358.1419,365.2234,356.555,362.6547,696800.0],["2018-12-03",369.4486,391.7444,369.1907,379.4757,1100700.0],["2018-12-04",379.4956,393.0734,368.6055,369.7461,1012900.0],["2018-12-06",364.311,378.841,361.901,378.5633,896700.0],["2018-12-07",376.1731,386.111,367.3162,369.7759,835800.0],["2018-12-10",371.452,377.1946,364.3408,374.4969,876100.0],["2018-12-11",379.0394,382.0644,369.3395,372.6422,814700.0],["2018-12-12",378.0773,382.8182,373.7431,374.8638,601200.0],["2018-12-13",375.1614,378.8509,369.5973,375.4093,478900.0],["2018-12-14",379.8229,383.7306,375.8953,378.0475,758400.0],["2018-12-17",378.5732,383.1851,367.5641,372.424,833100.0],["2018-12-18",374.4572,378.3649,361.7422,365.9772,804800.0],["2018-12-19",365.9773,370.3412,352.5383,357.7453,827100.0],["2018-12-20",357.9932,360.8397,351.4274,353.3119,852400.0],["2018-12-21",354.6706,360.0264,341.3606,341.7771,1514200.0],["2018-12-24",340.5175,345.0402,337.552,337.8496,463800.0],["2018-12-26",339.1786,360.5521,336.352,360.3141,832700.0],["2018-12-27",356.5055,361.8811,349.7116,361.8018,690200.0],["2018-12-28",363.5473,368.1691,358.5784,359.6495,522200.0],["2018-12-31",361.7423,371.6802,361.653,370.4404,680200.0],["2019-01-02",365.1342,373.7035,363.0118,369.3891,599600.0],["2019-01-03",370.5991,382.7785,368.5361,369.032,750200.0],["2019-01-04",376.4309,396.4258,374.5564,394.2934,1207600.0],["2019-01-07",394.0851,397.5167,390.713,393.3809,959400.0],["2019-01-08",396.0389,397.8043,385.8134,394.0057,963500.0],["2019-01-09",394.7595,398.1713,392.3693,396.3067,615600.0],["2019-01-10",396.1282,406.6414,392.7362,404.7173,949300.0],["2019-01-11",402.327,408.9126,400.2442,405.2826,758000.0],["2019-01-14",404.8165,404.8165,395.8406,397.4473,693300.0],["2019-01-15",398.1317,401.841,396.3563,401.7021,475100.0],["2019-01-16",402.8428,407.2663,399.55,401.2262,468800.0],["2019-01-17",399.421,416.8471,399.421,413.9609,860200.0],["2019-01-18",416.976,417.0355,406.6414,415.409,710400.0],["2019-01-22",412.3641,418.5332,400.6905,401.4344,899500.0],["2019-01-23",401.603,403.4577,389.9493,397.9234,914000.0],["2019-01-24",398.5086,405.5306,395.8902,404.5884,655100.0],["2019-01-25",407.4844,415.5181,402.7733,414.8635,668000.0],["2019-01-28",411.7095,413.0782,405.4611,410.559,761000.0],["2019-01-29",412.3145,415.0817,409.6168,413.7328,724700.0],["2019-01-30",412.9394,416.9959,409.2499,416.4702,867800.0],["2019-01-31",416.2421,427.0528,416.014,425.7535,1441800.0],["2019-02-01",425.0097,427.7867,421.8359,426.6263,702300.0],["2019-02-04",425.4064,425.5453,419.0291,421.9153,474600.0],["2019-02-05",422.6194,423.998,416.1925,417.5909,629600.0],["2019-02-06",425.3865,426.3783,403.0708,403.2295,1330800.0],["2019-02-07",404.9454,410.8268,400.9583,403.1304,738400.0],["2019-02-08",402.1188,404.6578,396.0192,403.5271,692100.0],["2019-02-11",406.0165,409.964,399.6987,405.1636,587000.0],["2019-02-12",408.1886,414.675,404.6776,412.9294,636900.0],["2019-02-13",412.5724,418.2059,408.139,408.7143,349300.0],["2019-02-14",408.625,412.8502,405.2231,411.5707,349600.0],["2019-02-15",414.5461,420.9136,412.3146,420.497,700000.0],["2019-02-19",420.2688,422.917,416.9066,417.1546,397800.0],["2019-02-20",416.5595,419.9316,413.6634,419.0489,411100.0],["2019-02-21",418.3547,419.1481,412.1757,415.1908,406600.0],["2019-02-22",414.7841,420.1796,412.5922,419.0588,386600.0],["2019-02-25",421.459,423.036,412.3542,416.9364,660400.0],["2019-02-26",415.1412,424.5534,412.4236,422.6591,611100.0],["2019-02-27",420.5267,430.1869,420.5267,429.7803,598800.0],["2019-02-28",426.666,430.7919,425.1088,427.2115,518000.0],["2019-03-01",431.2382,436.4452,428.3917,435.9692,511000.0],["2019-03-04",437.566,438.3792,424.851,430.2762,769300.0],["2019-03-05",428.5802,436.0485,426.9635,433.5492,478300.0],["2019-03-06",433.3508,434.4318,417.8587,420.2192,812300.0],["2019-03-07",419.4357,419.4357,405.838,406.2248,1020800.0],["2019-03-08",404.1718,404.1718,396.3067,399.3417,1091700.0],["2019-03-11",400.8393,409.8251,398.9549,408.6746,874200.0],["2019-03-12",410.1722,418.3447,407.8216,414.1989,839700.0],["2019-03-13",415.9446,416.1628,405.1835,405.6595,988800.0],["2019-03-14",406.5323,408.982,403.0114,404.1619,925200.0],["2019-03-15",405.1239,411.6005,405.0545,411.0748,1158500.0],["2019-03-18",406.6414,410.3706,401.5237,404.2611,545700.0],["2019-03-19",404.3999,406.3637,401.0873,403.656,627900.0],["2019-03-20",404.4495,406.324,399.5202,402.1783,479500.0],["2019-03-21",397.7151,401.8013,393.5892,399.2921,880900.0],["2019-03-22",398.1912,399.2921,388.2235,388.5905,552600.0],["2019-03-25",388.2136,394.3529,385.3076,391.7643,431600.0],["2019-03-26",395.5133,402.9023,395.2555,402.2973,674800.0],["2019-03-27",401.7518,404.1123,395.0967,399.5698,450800.0],["2019-03-28",402.3469,404.9652,399.0045,401.5137,436300.0],["2019-03-29",403.4081,409.2201,403.4081,407.2563,492300.0],["2019-04-01",409.1308,409.5176,404.6578,406.691,496500.0],["2019-04-02",407.9803,412.4831,404.2214,411.4219,513000.0],["2019-04-03",410.9459,411.7591,397.5564,403.666,789300.0],["2019-04-04",404.6578,407.4349,397.5465,403.1999,517300.0],["2019-04-05",404.8264,409.2498,403.2196,405.5901,657400.0],["2019-04-08",404.7371,407.5737,392.756,397.973,703800.0],["2019-04-09",396.7233,397.0605,391.9031,392.4883,577700.0],["2019-04-10",393.9264,405.1338,391.0997,404.8859,579700.0],["2019-04-11",406.6413,406.8298,388.521,390.2567,843500.0],["2019-04-12",389.9493,391.2684,378.0575,379.8031,1254100.0],["2019-04-15",379.6741,382.828,372.1265,372.424,811500.0],["2019-04-16",374.8043,379.8625,363.3588,364.6779,1054900.0],["2019-04-17",363.954,365.0053,339.2183,340.1605,1978400.0],["2019-04-18",343.5624,344.7029,329.4985,330.6093,1920400.0],["2019-04-22",329.7762,333.2476,326.3049,331.2937,921700.0],["2019-04-23",332.7616,343.8004,331.7202,341.3209,972700.0],["2019-04-24",341.6085,343.483,335.8957,337.671,850700.0],["2019-04-25",337.5917,349.0173,334.894,347.123,891200.0],["2019-04-26",348.3726,348.7892,336.828,340.8448,846000.0],["2019-04-29",340.3192,343.1458,335.8461,341.3308,598100.0],["2019-04-30",340.9837,342.2136,335.1915,340.3291,554800.0],["2019-05-01",340.2299,342.6102,336.1337,337.9983,503400.0],["2019-05-02",339.8828,341.4697,328.5365,332.6624,812400.0],["2019-05-03",334.2196,336.9272,331.9285,334.1303,848300.0],["2019-05-06",329.4787,342.0945,329.4787,341.4102,916700.0],["2019-05-07",330.2722,333.7435,316.0893,319.759,1967300.0],["2019-05-08",316.7141,327.0488,316.7141,326.3049,1183700.0],["2019-05-09",323.1212,324.6783,318.1125,321.5145,864100.0],["2019-05-10",320.9095,321.1575,308.7995,310.2971,1407500.0],["2019-05-13",304.1579,306.7663,296.6598,302.6503,1153600.0],["2019-05-14",303.8405,306.6572,301.1031,302.1246,836900.0],["2019-05-15",299.4766,303.7611,294.8845,303.3446,784100.0],["2019-05-16",303.7116,311.4873,301.5097,305.5167,1049100.0],["2019-05-17",303.295,306.677,301.2122,302.442,756000.0],["2019-05-20",299.0501,302.0751,294.8349,300.0915,738600.0],["2019-05-21",302.3825,311.7154,302.3825,307.411,999900.0],["2019-05-22",305.4869,318.8564,300.2501,317.4679,1252700.0],["2019-05-23",314.1652,316.0497,307.8276,312.6775,934700.0],["2019-05-24",314.066,316.1984,305.9431,309.9996,401100.0],["2019-05-28",310.8129,313.2031,305.1794,305.4075,718300.0],["2019-05-29",304.5744,308.1251,300.2997,305.2587,627100.0],["2019-05-30",306.0819,307.8176,300.3989,305.4373,627800.0],["2019-05-31",303.4735,303.9396,293.3074,299.2484,863500.0],["2019-06-03",298.6632,307.2027,298.6632,301.4601,670200.0],["2019-06-04",303.5231,306.8854,298.1177,299.5856,844600.0],["2019-06-05",302.3429,302.452,292.8512,297.5425,979900.0],["2019-06-06",297.6615,302.0354,296.2829,297.1458,767600.0],["2019-06-07",299.6054,304.4851,295.42,304.2074,775500.0],["2019-06-10",304.0289,308.373,301.0237,301.7577,726000.0],["2019-06-11",304.3661,307.0837,303.7215,304.3264,554900.0],["2019-06-12",304.3165,306.9349,302.7495,303.652,556000.0],["2019-06-13",304.6636,305.6654,299.8435,304.9017,653900.0],["2019-06-14",304.2966,312.6179,301.5097,302.7395,624200.0],["2019-06-17",304.8223,310.3566,299.2881,308.4325,587900.0],["2019-06-18",308.5515,315.2363,303.2553,304.1181,1001000.0],["2019-06-19",303.8305,309.345,301.2816,308.2837,971200.0],["2019-06-20",313.1139,325.1445,312.6676,317.8547,1617100.0],["2019-06-21",321.6038,321.6038,309.4442,317.6365,1493700.0],["2019-06-24",316.1488,317.6961,308.7103,309.9897,780700.0],["2019-06-25",310.5649,314.8198,309.2855,310.3368,702200.0],["2019-06-26",310.684,314.0561,298.0582,302.5809,1005000.0],["2019-06-27",303.7314,309.0177,301.5792,308.1251,564700.0],["2019-06-28",309.5632,313.6594,308.6904,310.436,1499000.0],["2019-07-01",315.0082,315.9901,310.5848,313.9668,688700.0],["2019-07-02",315.0181,317.8051,310.436,312.9453,758200.0],["2019-07-03",314.8198,317.7357,309.9698,315.7819,545000.0],["2019-07-05",313.5601,318.1324,303.5726,304.4851,799600.0],["2019-07-08",302.6007,303.3545,294.3786,300.3592,928800.0],["2019-07-09",298.4549,305.8637,297.5425,305.4472,789800.0],["2019-07-10",305.6257,307.3018,289.2708,298.9607,1533800.0],["2019-07-11",294.5571,294.5571,285.6408,289.4295,1414200.0],["2019-07-12",289.727,293.0694,285.3036,290.1634,648400.0],["2019-07-15",290.58,297.8797,287.1582,295.7572,875900.0],["2019-07-16",296.7391,297.235,293.3571,295.9258,492500.0],["2019-07-17",294.8249,300.8154,294.6464,296.9673,646300.0],["2019-07-18",297.3343,301.7081,294.7655,300.6072,548000.0],["2019-07-19",301.0336,301.1923,293.9224,295.6679,692700.0],["2019-07-22",295.7572,297.8598,292.2859,294.0909,609000.0],["2019-07-23",295.8961,308.3234,294.4778,306.7266,992100.0],["2019-07-24",308.3235,311.7154,301.1031,311.0609,1144900.0],["2019-07-25",308.5714,308.9681,300.4386,300.9345,679500.0],["2019-07-26",301.8569,307.1928,298.1475,306.6473,956700.0],["2019-07-29",311.9237,312.37,300.3295,303.533,691600.0],["2019-07-30",301.8172,308.7202,301.0337,308.5813,512700.0],["2019-07-31",307.2622,309.7021,298.7327,302.2635,690600.0],["2019-08-01",304.1678,311.3584,302.1147,306.8952,704200.0],["2019-08-02",306.4191,308.5614,300.5774,302.7395,506500.0],["2019-08-05",299.6749,301.5097,294.091,297.116,845300.0],["2019-08-06",301.9858,303.4934,290.9966,297.8004,1188200.0],["2019-08-07",295.2216,302.1147,291.6016,299.7443,811600.0],["2019-08-08",300.6369,307.5399,300.6369,307.3316,694000.0],["2019-08-09",306.31,307.6391,297.5226,302.3924,537200.0],["2019-08-12",296.1936,302.6007,293.1884,293.4463,543400.0],["2019-08-13",295.6878,305.1496,294.5075,302.3626,610800.0],["2019-08-14",299.3575,301.8072,290.0246,291.1255,676400.0],["2019-08-15",292.9504,294.4778,288.0905,290.7089,564000.0],["2019-08-16",292.9008,294.9142,288.3385,294.4183,730200.0],["2019-08-19",296.8879,298.3558,294.3687,295.9358,781200.0],["2019-08-20",296.759,298.5343,292.5735,293.605,571500.0],["2019-08-21",295.539,298.0483,292.6033,295.3407,451700.0],["2019-08-22",295.063,296.5011,289.2212,292.6033,441400.0],["2019-08-23",291.5519,293.8331,283.2108,284.5002,815800.0],["2019-08-26",285.8788,287.9913,281.1677,282.3976,527500.0],["2019-08-27",283.5282,288.7551,278.8072,279.1048,801500.0],["2019-08-28",277.7459,287.912,277.1013,285.2837,713600.0],["2019-08-29",287.4161,290.3023,284.7382,288.1897,509300.0],["2019-08-30",289.6278,291.0561,284.8969,287.674,604500.0],["2019-09-03",286.8309,288.0112,278.946,282.7843,566000.0],["2019-09-04",285.8491,286.6227,279.9974,284.1531,628600.0],["2019-09-05",285.5813,291.2346,285.5813,286.9996,494100.0],["2019-09-06",288.0707,290.7982,285.3135,289.608,570100.0],["2019-09-09",289.1419,289.5386,276.4368,276.7145,927500.0],["2019-09-10",276.7443,282.7149,269.3454,281.3958,1159800.0],["2019-09-11",281.6736,285.1251,280.2354,281.009,517600.0],["2019-09-12",282.3083,286.5136,278.7081,281.8521,539800.0],["2019-09-13",281.5149,284.649,277.1807,279.313,617100.0],["2019-09-16",278.2022,284.9267,278.2022,283.5481,476100.0],["2019-09-17",282.4372,286.5235,281.3264,285.7598,604700.0],["2019-09-18",286.1863,286.1863,279.0948,282.7249,548800.0],["2019-09-19",282.3282,285.5912,282.3282,283.8059,404900.0],["2019-09-20",286.3846,295.2018,284.3316,293.4463,1661800.0],["2019-09-23",294.9241,297.5227,290.6296,292.2859,649400.0],["2019-09-24",292.6033,293.5752,285.2639,287.3368,642300.0],["2019-09-25",287.8327,289.5088,283.9845,284.3018,468800.0],["2019-09-26",285.3433,285.3433,275.5839,279.0056,855900.0],["2019-09-27",278.1526,280.4933,269.147,271.2199,770400.0],["2019-09-30",273.0448,277.7559,269.7917,275.1276,515100.0],["2019-10-01",274.9986,277.1211,271.1603,274.2052,589600.0],["2019-10-02",273.0548,275.5839,270.0298,271.8845,572100.0],["2019-10-03",272.1026,279.3924,270.0396,278.4204,632000.0],["2019-10-04",279.3527,281.7132,275.7227,280.6123,511900.0],["2019-10-07",278.3609,285.4126,278.3609,281.4851,422700.0],["2019-10-08",278.2121,286.2656,276.9327,282.7645,984000.0],["2019-10-09",284.4704,289.856,283.7464,288.4476,980600.0],["2019-10-10",287.0095,297.4929,286.6128,295.9159,960600.0],["2019-10-11",297.6516,303.9099,296.4515,298.3062,1074600.0],["2019-10-14",296.9474,307.6094,296.154,302.938,840700.0],["2019-10-15",302.8487,304.4455,300.5179,301.3312,731900.0],["2019-10-16",299.784,300.9047,295.8366,296.9474,827000.0],["2019-10-17",298.7426,300.2303,297.483,299.0996,445700.0],["2019-10-18",301.0237,301.0237,296.2531,297.7309,530000.0],["2019-10-21",299.4963,299.4963,292.4446,295.5489,496800.0],["2019-10-22",302.5015,304.4157,298.7327,298.8418,723200.0],["2019-10-23",299.3872,304.5546,297.0168,302.5213,589300.0],["2019-10-24",301.2618,303.5826,296.7689,303.2652,565800.0],["2019-10-25",302.7792,305.4869,299.3178,303.7016,412800.0],["2019-10-28",303.1165,307.9862,300.7361,306.0324,384800.0],["2019-10-29",307.4606,310.8228,306.0621,307.9168,387600.0],["2019-10-30",307.5597,309.2359,303.6123,308.4524,604400.0],["2019-10-31",308.0755,308.8293,301.0039,303.7711,741100.0],["2019-11-01",306.4688,310.5947,304.9216,307.9367,829800.0],["2019-11-04",310.4855,313.3519,308.1945,308.492,632800.0],["2019-11-05",320.7111,341.2813,319.4714,329.8755,2345700.0],["2019-11-06",328.6556,330.5499,321.6137,321.8319,1017700.0],["2019-11-07",326.4834,330.9862,322.9526,323.7163,952300.0],["2019-11-08",324.837,339.6646,324.351,338.9901,1106100.0],["2019-11-11",337.552,342.1639,335.9353,341.4597,611900.0],["2019-11-12",341.182,347.0734,338.5636,345.5559,905400.0],["2019-11-13",343.4929,346.7659,339.0199,345.4468,1009400.0],["2019-11-14",346.9345,347.1329,334.2691,335.618,1029600.0],["2019-11-15",338.1571,346.994,335.9354,342.0449,912200.0],["2019-11-18",339.7836,341.3903,334.765,337.4033,622500.0],["2019-11-19",341.3606,345.3377,337.4231,341.6383,630800.0],["2019-11-20",339.1786,344.574,339.1786,341.4201,1058100.0],["2019-11-21",340.7853,350.1083,338.8116,347.9065,858300.0],["2019-11-22",348.0553,362.744,348.0553,357.7056,1286400.0],["2019-11-25",359.471,364.0134,355.5434,363.8151,845000.0],["2019-11-26",363.8647,364.3904,358.7966,360.8496,735100.0],["2019-11-27",362.0795,369.5378,361.6331,368.5361,734400.0],["2019-11-29",369.0122,369.4188,363.7655,365.9772,463600.0],["2019-12-02",365.1639,365.9772,360.0958,363.0811,652200.0],["2019-12-03",363.9837,366.4732,360.4231,365.7888,929700.0],["2019-12-04",366.1657,370.2817,364.5589,366.9393,605000.0],["2019-12-05",367.9312,368.9527,363.1606,365.3227,501800.0],["2019-12-06",366.493,370.6685,365.283,369.2105,575900.0],["2019-12-09",370.0337,370.0337,359.9173,362.6349,974400.0],["2019-12-10",354.2243,369.1014,354.0755,364.6581,1061600.0],["2019-12-11",365.3821,373.5943,365.2333,370.4701,935700.0],["2019-12-12",371.0355,379.1187,369.032,369.1114,949900.0],["2019-12-13",373.0786,376.0739,369.5081,373.3365,995900.0],["2019-12-16",364.8267,374.1299,364.6978,372.9298,756600.0],["2019-12-17",372.6521,372.6521,365.2037,366.0764,1002900.0],["2019-12-18",367.2666,370.5694,365.7095,368.3179,831300.0],["2019-12-19",368.9031,370.9164,360.1652,369.4981,903700.0],["2019-12-20",371.8686,372.7215,367.9708,372.543,1192800.0],["2019-12-23",374.1101,374.7845,369.5081,371.1347,431200.0],["2019-12-24",371.6802,373.6241,369.4585,373.4258,221500.0],["2019-12-26",373.6736,374.6655,370.9362,371.7892,451900.0],["2019-12-27",372.1661,372.8703,367.9311,370.2619,293000.0],["2019-12-30",370.6784,372.7414,368.0005,370.6387,369200.0],["2019-12-31",370.5793,373.6241,368.9924,372.4042,494600.0],["2020-01-02",374.9036,375.8954,366.2153,370.2917,512400.0],["2020-01-03",365.1937,369.2998,364.0432,366.1359,500800.0],["2020-01-06",365.2136,369.0916,361.5141,368.6948,690800.0],["2020-01-07",368.5163,370.7677,365.0053,370.0735,736400.0],["2020-01-08",370.123,381.6974,367.6732,379.2873,743100.0],["2020-01-09",380.4874,383.3735,378.2459,380.3287,587500.0],["2020-01-10",381.4693,382.9372,376.8871,378.2856,568100.0],["2020-01-13",376.8971,377.2244,372.057,375.8259,637200.0],["2020-01-14",375.2011,385.2382,372.4935,384.4447,638900.0],["2020-01-15",384.2464,393.2222,384.2464,387.5491,680700.0],["2020-01-16",389.9493,390.7725,378.6922,382.4115,620500.0],["2020-01-17",382.9372,383.4331,379.3964,382.7785,862800.0],["2020-01-21",382.7388,383.1454,360.7008,360.7306,1488400.0],["2020-01-22",362.7241,364.1325,353.54,356.1981,1320300.0],["2020-01-23",356.4757,357.4973,351.3084,353.6788,737600.0],["2020-01-24",356.9617,356.9617,340.2794,342.4515,1103100.0],["2020-01-27",338.405,340.5076,333.4162,336.6396,775000.0],["2020-01-28",338.8017,342.9375,334.5369,341.2614,729500.0],["2020-01-29",343.4136,345.1195,336.1238,336.4709,558600.0],["2020-01-30",332.9302,334.8047,328.8539,333.4261,664100.0],["2020-01-31",330.4408,336.2032,325.4421,335.1717,988600.0],["2020-02-03",336.9073,344.1575,336.6098,338.3256,930100.0],["2020-02-04",345.0501,356.5452,344.7724,353.0838,956800.0],["2020-02-05",361.8513,373.5943,360.0264,369.1114,1404400.0],["2020-02-06",382.3718,391.4469,371.9579,386.6565,1605500.0],["2020-02-07",387.8665,388.164,375.4094,378.7419,1172400.0],["2020-02-10",375.0622,386.6465,374.3481,383.0463,939500.0],["2020-02-11",387.0135,394.7397,384.8018,393.4999,992800.0],["2020-02-12",394.8686,403.7155,394.3826,402.9717,1076200.0],["2020-02-13",403.1105,404.6577,394.8389,395.543,656800.0],["2020-02-14",395.8307,398.7961,390.1674,396.2769,536800.0],["2020-02-18",393.5694,398.707,391.7742,394.3926,512200.0],["2020-02-19",394.6008,398.9152,392.0717,397.5267,564000.0],["2020-02-20",396.6241,397.8044,390.5344,395.8704,660800.0],["2020-02-21",392.8255,401.2261,389.6418,399.8475,655300.0],["2020-02-24",392.2999,422.8674,383.6711,421.8954,2959700.0],["2020-02-25",433.6682,453.8515,433.4202,438.7264,3568800.0],["2020-02-26",440.3827,457.5608,438.8157,454.1689,2299300.0],["2020-02-27",464.7217,466.1499,427.1719,428.0744,2093500.0],["2020-02-28",418.9101,441.4043,414.7941,440.9282,1591000.0],["2020-03-02",441.3547,461.6967,441.3547,460.9429,1713100.0],["2020-03-03",450.9951,463.8588,444.4392,457.7691,1210600.0],["2020-03-04",464.1266,490.5087,463.3034,489.4376,1960700.0],["2020-03-05",477.0003,495.9041,476.068,484.1711,1270200.0],["2020-03-06",473.3802,492.9188,473.0925,490.3798,1130700.0],["2020-03-09",463.1149,482.7031,462.3314,470.5535,1344100.0],["2020-03-10",484.4488,484.7066,457.0252,471.1288,1390500.0],["2020-03-11",475.1853,481.999,455.845,460.8933,1351800.0],["2020-03-12",440.7199,448.2576,422.6095,428.3521,1627800.0],["2020-03-13",441.3646,462.2223,414.5858,461.7363,1380700.0],["2020-03-16",448.8032,480.6105,430.2663,437.2188,1926300.0],["2020-03-17",489.9533,508.7778,469.1253,487.6622,3856500.0],["2020-03-18",491.7187,494.9123,451.8282,481.027,2529500.0],["2020-03-19",479.9657,513.7566,465.6044,485.8174,2358200.0],["2020-03-20",488.9714,495.4082,431.4465,434.8583,2027000.0],["2020-03-23",446.155,473.0926,429.7307,451.8976,1829300.0],["2020-03-24",464.3845,468.1236,420.5367,445.8476,1615700.0],["2020-03-25",439.4107,455.0714,423.5814,426.2593,1288000.0],["2020-03-26",423.0162,448.9917,420.5466,448.5949,1686200.0],["2020-03-27",442.3763,461.9744,441.5035,445.8377,1109000.0],["2020-03-30",459.2965,472.1999,457.2236,469.1253,1337000.0],["2020-03-31",470.1171,491.4211,460.0006,484.29,1953200.0],["2020-04-01",480.1741,495.8942,472.5471,492.5816,1679800.0],["2020-04-02",490.2409,496.896,479.1525,494.6644,1058900.0],["2020-04-03",491.5005,499.1375,481.0667,489.2789,1169500.0],["2020-04-06",499.2564,506.8239,484.8851,500.1391,1285500.0],["2020-04-07",498.6911,505.5643,487.9796,497.4018,1046900.0],["2020-04-08",498.096,509.8985,484.0024,508.1331,1167100.0],["2020-04-09",505.9214,511.4161,496.767,508.758,1011800.0],["2020-04-13",507.8157,514.7484,499.9903,512.7847,789800.0],["2020-04-14",520.3225,521.592,512.7649,520.5407,962600.0],["2020-04-15",520.9969,522.7822,506.3182,507.4984,836800.0],["2020-04-16",514.6691,537.5303,513.3798,535.507,1206300.0],["2020-04-17",545.4846,567.8102,534.7235,564.1306,2133500.0],["2020-04-20",562.0677,569.6154,555.7995,563.3372,949300.0],["2020-04-21",561.4229,564.3289,532.4026,539.9999,1026300.0],["2020-04-22",550.9495,558.7551,536.5187,553.5084,825800.0],["2020-04-23",554.3514,568.4648,552.9232,560.8875,739500.0],["2020-04-24",568.9409,569.2979,551.9115,561.5718,837100.0],["2020-04-27",558.5369,561.0461,534.7335,543.0349,1467800.0],["2020-04-28",533.0771,535.5566,518.1404,524.2797,1128200.0],["2020-04-29",528.2768,528.8024,509.601,511.9219,1306300.0],["2020-04-30",509.7796,523.1095,503.5312,521.5722,938000.0],["2020-05-01",519.9356,524.8748,510.3349,521.1952,482200.0],["2020-05-04",523.8533,539.7421,523.2979,537.3816,885600.0],["2020-05-05",558.4476,576.2407,556.6723,569.665,1550700.0],["2020-05-06",554.6192,565.3208,537.1237,548.9659,1906200.0],["2020-05-07",559.7667,565.539,551.4057,555.244,1132100.0],["2020-05-08",557.3962,563.1784,548.9857,558.7847,698900.0],["2020-05-11",560.5997,574.0288,559.479,569.407,1040900.0],["2020-05-12",572.2535,573.2652,551.8917,552.9728,918600.0],["2020-05-13",556.0573,577.0143,553.9349,572.3924,1058900.0],["2020-05-14",572.4519,576.0125,560.9667,566.1837,702300.0],["2020-05-15",562.1371,572.2734,558.4674,571.9957,865700.0],["2020-05-18",577.2324,578.7598,554.3117,555.6904,962800.0],["2020-05-19",556.4044,564.8348,553.0322,553.0322,737900.0],["2020-05-20",557.4657,575.7943,556.7913,572.1643,840800.0],["2020-05-21",572.7792,573.6024,552.1198,556.3846,812600.0],["2020-05-22",553.548,569.4864,553.548,565.2414,653500.0],["2020-05-26",544.0465,551.5744,529.8736,540.7438,3742000.0],["2020-05-27",534.2871,550.9792,517.7437,539.5536,5902600.0],["2020-05-28",543.0151,578.2541,541.6563,573.4736,7869500.0],["2020-05-29",575.9431,610.3191,566.8383,607.79,6675100.0],["2020-06-01",600.044,605.003,592.7244,594.5593,1579300.0],["2020-06-02",597.267,613.6417,586.8232,612.6003,1511500.0],["2020-06-03",610.3291,611.6283,584.7702,599.33,1541000.0],["2020-06-04",592.0996,605.9849,587.9339,593.6368,851800.0],["2020-06-05",580.2079,595.2239,573.6917,592.1096,1324100.0],["2020-06-08",583.0643,600.3019,574.8521,599.0919,964700.0],["2020-06-09",598.5464,606.5503,596.9595,603.6046,849900.0],["2020-06-10",608.0083,612.3127,598.0604,601.621,925500.0],["2020-06-11",615.9129,620.6636,587.4679,591.2764,1515800.0],["2020-06-12",610.9637,614.6037,578.363,583.57,1230200.0],["2020-06-15",579.7516,588.6283,577.5498,585.7322,676100.0],["2020-06-16",585.1669,592.2583,571.1725,588.0432,741400.0],["2020-06-17",591.445,601.5317,589.987,598.1595,678000.0],["2020-06-18",596.414,599.082,585.4644,592.4567,645000.0],["2020-06-19",597.376,641.0354,593.8055,638.6451,2668600.0],["2020-06-22",628.8958,628.9949,613.126,623.3317,1238800.0],["2020-06-23",626.1583,632.3174,617.9065,623.6094,832700.0],["2020-06-24",624.8392,639.4188,594.0932,600.0837,1459600.0],["2020-06-25",599.7167,615.2087,597.5744,614.8815,813900.0],["2020-06-26",606.0147,611.301,596.6322,606.3519,1817800.0],["2020-06-29",604.3783,612.2136,600.8078,605.866,663200.0],["2020-06-30",616.8353,620.9315,606.1535,618.5413,754900.0],["2020-07-01",619.8802,619.8802,596.0967,604.1799,984700.0],["2020-07-02",607.0858,625.593,603.7732,617.3511,802500.0],["2020-07-06",629.7983,633.7655,618.3925,622.1118,1041000.0],["2020-07-07",630.8199,648.1765,623.0837,635.6301,1423100.0],["2020-07-08",645.082,645.1614,627.2394,635.0945,660100.0],["2020-07-09",642.6918,650.5569,623.8475,635.3822,1009600.0],["2020-07-10",633.1705,634.7474,612.888,615.7741,929000.0],["2020-07-13",618.5611,628.6478,609.0794,610.8349,733200.0],["2020-07-14",610.5374,639.0618,607.1851,635.9772,864200.0],["2020-07-15",636.731,639.4585,621.3679,627.5568,568800.0],["2020-07-16",623.5994,629.0643,616.8948,627.0311,410300.0],["2020-07-17",629.7982,644.6753,627.0311,638.784,713700.0],["2020-07-20",641.343,659.1956,641.2041,652.8182,671100.0],["2020-07-21",652.6098,652.6098,630.433,633.6266,753400.0],["2020-07-22",637.326,638.784,629.1634,632.3075,497200.0],["2020-07-23",632.6943,639.0419,623.1928,625.1467,571300.0],["2020-07-24",618.5908,618.5908,591.1376,603.9517,1206000.0],["2020-07-27",614.9211,633.1902,608.266,632.1786,850800.0],["2020-07-28",630.9885,633.1307,623.9169,625.8311,452000.0],["2020-07-29",628.856,629.2725,620.7529,626.9814,369900.0],["2020-07-30",620.5942,636.126,620.5942,626.2971,615700.0],["2020-07-31",629.4808,629.5898,614.9805,626.8922,663000.0],["2020-08-03",629.6396,642.0967,627.5469,639.8949,487200.0],["2020-08-04",649.0989,649.0989,630.8892,643.1182,747700.0],["2020-08-05",649.5848,654.5935,618.7892,619.4041,1132700.0],["2020-08-06",623.7283,624.8391,608.5734,616.1212,663500.0],["2020-08-07",615.913,622.3201,609.5158,615.1295,432600.0],["2020-08-10",617.8965,619.2454,591.693,603.2574,624300.0],["2020-08-11",596.1859,603.2575,587.5969,593.9543,587200.0],["2020-08-12",594.9858,611.9457,594.9858,607.3338,562600.0],["2020-08-13",606.4808,611.1919,602.2954,605.8857,378100.0],["2020-08-14",605.0922,612.253,605.0922,607.5519,302900.0],["2020-08-17",609.7042,622.8457,609.1786,615.6451,403900.0],["2020-08-18",617.9064,617.9064,608.2462,613.5226,387900.0],["2020-08-19",623.8276,635.402,619.8802,624.4723,720700.0],["2020-08-20",605.0129,614.6731,603.4558,611.8365,656600.0],["2020-08-21",612.1242,613.0069,598.2785,600.53,662200.0],["2020-08-24",607.3636,608.0776,585.8711,589.8978,991900.0],["2020-08-25",591.6236,609.9622,589.8681,605.499,734300.0],["2020-08-26",600.5399,608.1174,599.5382,606.9867,487900.0],["2020-08-27",609.6348,614.4451,605.2312,609.9323,534900.0],["2020-08-28",605.9948,609.4761,593.994,597.6735,584200.0],["2020-08-31",597.3959,616.518,596.4239,614.8517,908100.0],["2020-09-01",610.587,614.9212,584.4726,587.825,1028000.0],["2020-09-02",586.4562,605.9849,586.4562,605.1518,878000.0],["2020-09-03",605.3998,605.4196,570.389,572.6702,841500.0],["2020-09-04",570.2898,579.216,559.8758,575.6058,715400.0],["2020-09-08",573.047,574.2471,556.1863,557.2872,688300.0],["2020-09-09",560.3717,570.3691,560.332,566.4713,620400.0],["2020-09-10",561.9983,568.1078,543.749,545.5938,879300.0],["2020-09-11",547.2698,556.7317,535.5764,540.2875,814100.0],["2020-09-14",549.8685,561.8694,546.1393,559.5783,762200.0],["2020-09-15",564.5075,578.0854,562.9405,575.1497,612400.0],["2020-09-16",579.3351,581.6361,563.3471,564.4877,804400.0],["2020-09-17",552.6257,564.7059,552.6257,560.3717,686500.0],["2020-09-18",562.8314,563.1785,540.4959,550.6917,1977100.0],["2020-09-21",546.6252,551.9016,537.7187,551.1478,682500.0],["2020-09-22",547.8352,568.7525,547.8352,566.8284,580500.0],["2020-09-23",567.6814,573.4239,557.8823,560.5602,535600.0],["2020-09-24",556.4045,560.3618,550.1561,552.8935,457900.0],["2020-09-25",550.8503,571.2022,546.4863,569.3574,643600.0],["2020-09-28",568.1375,569.9128,554.4803,567.2349,637000.0],["2020-09-29",568.5045,571.2816,563.2677,568.9111,454100.0],["2020-09-30",584.9388,584.9388,549.4618,555.1945,2159300.0],["2020-10-01",557.8922,563.724,547.746,563.486,1092600.0],["2020-10-02",557.3963,571.2816,549.5015,560.1733,1235100.0],["2020-10-05",593.994,614.8913,586.3075,600.1234,4843300.0],["2020-10-06",600.3614,605.38,574.2769,576.8754,1725300.0],["2020-10-07",583.6693,589.0151,576.8853,586.8431,957200.0],["2020-10-08",609.615,609.9621,593.2005,594.9659,2355600.0],["2020-10-09",596.0768,599.4886,588.6481,597.138,1190100.0],["2020-10-12",597.3165,600.4308,586.0098,596.6222,1003200.0],["2020-10-13",596.6718,611.2613,595.2634,602.9995,1243900.0],["2020-10-14",604.1898,605.9155,591.8616,595.8983,951400.0],["2020-10-15",593.1212,600.163,575.9827,580.3864,1048300.0],["2020-10-16",585.1668,600.4704,580.8723,594.827,1168800.0],["2020-10-19",595.0849,596.166,574.2569,578.363,778400.0],["2020-10-20",577.2324,581.6856,568.445,571.9064,637500.0],["2020-10-21",572.7992,576.9151,562.3752,567.7112,493800.0],["2020-10-22",561.4031,572.3229,561.4031,571.0137,467200.0],["2020-10-23",575.5364,577.9465,570.4088,575.0604,565900.0],["2020-10-26",569.9525,582.8063,569.9525,580.9417,533500.0],["2020-10-27",580.188,586.1289,574.2966,577.7482,526200.0],["2020-10-28",571.9659,574.2371,559.2509,562.3949,592900.0],["2020-10-29",571.2815,571.2815,550.9891,551.2371,905000.0],["2020-10-30",540.6545,552.0206,528.8618,539.1072,1164700.0],["2020-11-02",540.5951,552.8439,534.7533,544.0862,835900.0],["2020-11-03",547.3691,556.6425,545.4946,552.6257,490400.0],["2020-11-04",573.3545,589.0945,571.232,582.3303,1195600.0],["2020-11-05",590.1259,591.9112,574.2074,583.9866,944300.0],["2020-11-06",584.2147,584.2147,568.0284,573.2949,748400.0],["2020-11-09",547.0914,568.4648,535.884,562.9008,1321100.0],["2020-11-10",555.4126,561.3535,542.4496,554.6389,839200.0],["2020-11-11",560.2229,568.9607,555.4126,563.0793,671000.0],["2020-11-12",564.2595,566.3225,550.2949,552.219,548500.0],["2020-11-13",555.6308,563.0495,552.2388,561.7899,565800.0],["2020-11-16",552.8836,562.1471,551.4455,554.7085,542100.0],["2020-11-17",551.8223,552.0405,531.6588,533.7416,1051700.0],["2020-11-18",538.5519,538.5519,513.9451,514.7881,1240800.0],["2020-11-19",514.9369,521.3837,510.206,510.4937,947600.0],["2020-11-20",509.7498,516.9999,505.1676,514.4906,1045300.0],["2020-11-23",534.4458,534.4458,512.5665,519.3207,1764400.0],["2020-11-24",517.3371,524.1112,501.6566,501.9542,1270300.0],["2020-11-25",503.0253,511.2473,503.0253,504.146,711800.0],["2020-11-27",509.2142,514.6692,505.0288,509.8391,498200.0],["2020-11-30",515.7403,516.5139,503.4419,511.8028,1707500.0],["2020-12-01",511.773,520.977,509.482,509.8589,937400.0],["2020-12-02",511.7136,511.7136,499.6829,500.9921,782700.0],["2020-12-03",501.0615,505.366,493.0477,494.7536,966000.0],["2020-12-04",492.9386,497.739,486.0455,488.416,961200.0],["2020-12-07",493.4147,495.6066,488.7532,491.3517,881900.0],["2020-12-08",493.0279,493.8015,482.3163,493.0676,1007900.0],["2020-12-09",495.9041,495.9041,480.0352,484.6372,934300.0],["2020-12-10",481.3146,483.1296,473.9554,475.0563,1184100.0],["2020-12-11",474.3025,479.5789,467.7169,475.8398,1013500.0],["2020-12-14",480.1542,498.4828,479.5889,496.281,1245800.0],["2020-12-15",496.5885,496.886,482.8321,487.7614,1086300.0],["2020-12-16",487.7712,490.4095,481.1757,482.5841,862500.0],["2020-12-17",482.9114,492.6808,482.5147,492.1452,856300.0],["2020-12-18",495.9041,502.8368,492.7402,494.8032,1820900.0],["2020-12-21",489.9533,493.2164,481.0866,492.6709,1009300.0],["2020-12-22",491.9369,492.413,484.4983,486.0456,849600.0],["2020-12-23",487.1762,489.5863,484.5182,488.1581,545700.0],["2020-12-24",488.4061,491.1732,482.0486,484.9248,289100.0],["2020-12-28",484.7165,488.654,478.2598,479.0037,713400.0],["2020-12-29",481.027,486.4324,478.4681,480.2534,558200.0],["2020-12-30",483.3974,484.8256,473.767,474.3819,633200.0],["2020-12-31",473.8959,479.6087,466.9235,479.1525,897900.0],["2021-01-04",482.8618,487.7514,469.7005,478.9045,911100.0],["2021-01-05",476.4548,482.2668,471.5156,479.4897,797700.0],["2021-01-06",473.2413,479.0434,463.1745,466.2392,1434700.0],["2021-01-07",467.3797,477.8929,463.3529,477.2581,1126600.0],["2021-01-08",483.933,496.5985,483.933,494.6446,1018800.0],["2021-01-11",496.8959,501.002,485.3414,498.8002,1115300.0],["2021-01-12",500.278,514.2526,497.8877,501.607,1264100.0],["2021-01-13",512.7648,517.7239,504.9692,507.7066,1333800.0],["2021-01-14",508.8968,520.5803,507.1413,513.6674,848600.0],["2021-01-15",513.8558,518.7058,506.9231,513.6873,796900.0],["2021-01-19",518.7455,532.2242,517.7834,529.5165,995400.0],["2021-01-20",532.3829,539.5338,524.9741,537.8279,862700.0],["2021-01-21",536.1517,538.8296,523.5854,531.0934,940100.0],["2021-01-22",529.7247,542.2413,529.7247,533.3746,620600.0],["2021-01-25",549.7792,550.4536,534.3565,543.7093,828400.0],["2021-01-26",554.3316,554.3316,537.699,539.6429,901700.0],["2021-01-27",536.1518,537.5304,508.7382,511.3367,1433500.0],["2021-01-28",516.9999,525.1724,500.9722,502.1227,1050700.0],["2021-01-29",501.8252,510.206,492.0361,499.7126,1389800.0],["2021-02-01",508.6191,508.6191,498.9788,503.9179,790600.0],["2021-02-02",506.824,509.0754,493.9403,495.8843,884500.0],["2021-02-03",500.9525,503.1245,486.8192,487.1564,1076700.0],["2021-02-04",490.0227,494.8726,486.0058,494.7536,1394600.0],["2021-02-05",509.6309,510.7516,491.1634,494.8926,1662800.0],["2021-02-08",499.0185,502.4799,488.4259,490.8459,1320400.0],["2021-02-09",492.4626,493.9106,483.5562,486.6605,1056000.0],["2021-02-10",489.388,493.7817,484.1215,487.1961,959200.0],["2021-02-11",487.206,492.532,482.0585,486.5216,1057400.0],["2021-02-12",490.2012,490.4294,478.8946,481.6419,1295600.0],["2021-02-16",484.0124,487.9697,474.5208,476.7722,1363500.0],["2021-02-17",473.0925,480.4121,472.6561,477.7342,1010700.0],["2021-02-18",475.9688,477.8136,471.9421,473.1223,1124300.0],["2021-02-19",474.3323,479.7178,466.4177,466.5168,1129900.0],["2021-02-22",464.434,464.434,456.1326,456.807,1345600.0],["2021-02-23",454.3077,465.1184,444.3301,464.196,1705600.0],["2021-02-24",462.2918,465.6242,453.425,454.8433,1103400.0],["2021-02-25",456.5392,461.1908,444.6574,449.4776,1126100.0],["2021-02-26",452.1058,453.425,441.92,446.879,1193500.0],["2021-03-01",450.767,460.0503,450.1124,459.2568,856500.0],["2021-03-02",459.3362,462.1826,450.6281,451.1339,759200.0],["2021-03-03",452.4034,454.8929,442.7234,443.0705,898000.0],["2021-03-04",441.7216,448.1486,437.3874,445.6988,1093800.0],["2021-03-05",447.8808,460.0304,445.6194,457.7889,1223200.0],["2021-03-08",452.7506,469.6212,452.7506,459.3957,1014300.0],["2021-03-09",465.9515,474.2133,465.4755,466.7747,868400.0],["2021-03-10",470.008,471.0891,461.3991,464.1167,724700.0],["2021-03-11",465.1581,470.9998,462.9067,466.1102,744900.0],["2021-03-12",463.1745,467.955,459.8519,467.598,552700.0],["2021-03-15",469.1353,480.7295,468.3914,479.9757,728500.0],["2021-03-16",481.027,486.2042,475.6811,478.2202,698400.0],["2021-03-17",490.9451,493.6329,479.1922,491.9468,1101000.0],["2021-03-18",481.1064,487.8507,470.4246,470.7916,921100.0],["2021-03-19",474.3918,478.6368,468.6096,469.8196,1078200.0],["2021-03-22",468.0244,480.6402,467.3698,479.2616,911700.0],["2021-03-23",482.1775,484.7165,462.8868,465.9118,1086400.0],["2021-03-24",467.6475,468.2128,454.4961,456.5492,1053800.0],["2021-03-25",454.5556,462.0239,447.9006,459.6833,1413500.0],["2021-03-26",457.3526,473.41,454.6846,473.0033,1645500.0],["2021-03-29",468.4707,484.8951,468.0443,477.5755,771200.0],["2021-03-30",475.9093,476.9011,465.5151,466.8144,610400.0],["2021-03-31",468.7683,471.8032,466.8144,469.2642,767700.0],["2021-04-01",468.1335,474.2331,465.5251,471.0395,763100.0],["2021-04-05",473.1818,481.3047,470.3353,480.5906,949000.0],["2021-04-06",481.5229,481.8403,472.8148,474.7588,900900.0],["2021-04-07",475.0762,482.9611,473.7075,477.8433,722200.0],["2021-04-08",481.7907,484.9843,470.9502,472.4578,1245200.0],["2021-04-09",472.3189,476.3259,467.6376,471.2776,679500.0],["2021-04-12",477.8334,477.8334,465.9515,468.9269,835500.0],["2021-04-13",472.6264,479.4401,470.7122,473.1322,754900.0],["2021-04-14",474.0843,482.7428,474.005,477.2184,595600.0],["2021-04-15",483.447,495.19,481.8304,490.588,950500.0],["2021-04-16",492.5816,502.7179,491.798,498.4828,1169400.0],["2021-04-19",498.8895,501.8252,494.3867,495.5967,707800.0],["2021-04-20",495.4578,502.579,493.3255,500.288,858800.0],["2021-04-21",503.3328,506.1396,499.0978,502.3311,621300.0],["2021-04-22",501.2599,501.2599,485.272,486.4125,1000500.0],["2021-04-23",484.6273,487.4638,480.065,484.6372,819800.0],["2021-04-26",485.8273,497.8877,481.027,497.0645,830300.0],["2021-04-27",498.4829,498.4829,487.2358,487.7812,474500.0],["2021-04-28",490.8558,491.3815,483.5065,483.7743,654000.0],["2021-04-29",485.6786,485.986,478.3293,481.027,574300.0],["2021-04-30",478.8153,487.5531,476.5738,477.3573,796700.0],["2021-05-03",479.5393,487.6424,478.8748,484.6174,645900.0],["2021-05-04",481.9593,484.2801,476.911,481.2055,764500.0],["2021-05-05",482.4255,484.7463,477.149,478.4682,842400.0],["2021-05-06",479.1525,498.8597,474.4811,494.5949,1545300.0],["2021-05-07",493.5138,498.8795,488.773,492.6807,703200.0],["2021-05-10",493.4445,509.2737,490.9451,498.225,1044800.0],["2021-05-11",492.7502,504.8106,489.9731,497.0844,790700.0],["2021-05-12",492.9287,509.4621,492.9287,502.9856,967700.0],["2021-05-13",504.6915,514.8179,501.4285,512.9334,991400.0],["2021-05-14",515.7403,516.861,508.0537,512.3879,785600.0],["2021-05-17",512.2194,521.6515,511.2176,519.4397,712200.0],["2021-05-18",518.7157,518.7157,509.4721,511.9912,683300.0],["2021-05-19",513.6575,513.6575,498.3837,506.09,587400.0],["2021-05-20",504.8304,514.6196,503.4717,509.006,574900.0],["2021-05-21",509.9184,512.2689,502.2814,502.5691,610400.0],["2021-05-24",505.5644,505.5644,495.9835,496.3703,521900.0],["2021-05-25",496.7373,498.6019,489.1499,493.9503,767500.0],["2021-05-26",494.6644,496.2116,488.9615,493.0874,640700.0],["2021-05-27",491.9369,495.9438,488.0986,491.2823,1058800.0],["2021-05-28",493.5337,501.0715,493.1469,498.3142,542100.0],["2021-06-01",501.6169,504.6221,493.8511,499.1077,617100.0],["2021-06-02",499.0482,506.1297,497.0943,501.2202,679400.0],["2021-06-03",496.9654,502.7377,495.686,501.5178,445000.0],["2021-06-04",503.432,514.1236,501.6566,507.6967,785200.0],["2021-06-07",507.4587,521.0862,505.3263,510.7714,868700.0],["2021-06-08",512.9632,514.3716,497.5803,502.2715,963600.0],["2021-06-09",503.68,518.5075,501.4782,517.5752,783300.0],["2021-06-10",516.99,528.8917,511.8128,527.6817,934900.0],["2021-06-11",524.9443,525.9163,515.7204,521.2448,622900.0],["2021-06-14",520.6994,524.9542,517.6843,524.4186,497800.0],["2021-06-15",523.6748,526.3725,519.3703,523.1689,547500.0],["2021-06-16",526.8189,537.9767,517.962,519.2911,914400.0],["2021-06-17",519.7075,534.0887,512.5169,531.6191,846200.0],["2021-06-18",530.2802,535.6063,527.7709,533.5135,914800.0],["2021-06-21",535.5665,539.2858,528.366,529.8934,678800.0],["2021-06-22",528.6734,530.7265,522.5936,529.6454,655600.0],["2021-06-23",528.485,530.3199,519.0033,525.46,636300.0],["2021-06-24",528.7231,540.9025,526.9775,539.9901,790000.0],["2021-06-25",539.1371,547.9741,536.3203,546.04,1912800.0],["2021-06-28",560.9071,565.3207,538.1055,538.2543,1509400.0],["2021-06-29",537.8378,543.5308,531.6886,541.5074,721500.0],["2021-06-30",540.7339,557.1681,540.0594,553.9645,861800.0],["2021-07-01",552.0404,572.194,550.404,569.9128,1277400.0],["2021-07-02",571.2816,587.9837,566.868,578.859,1073700.0],["2021-07-06",574.6636,579.5037,568.2367,577.4804,643900.0],["2021-07-07",579.4838,586.1091,576.0026,581.1005,708700.0],["2021-07-08",573.7016,575.2488,563.4959,570.2104,766600.0],["2021-07-09",568.3061,576.0918,566.3324,575.6455,550100.0],["2021-07-12",575.1695,581.5369,566.3622,569.3278,655300.0],["2021-07-13",569.8732,577.4208,565.9456,572.2833,448800.0],["2021-07-14",573.8106,578.0853,570.7856,576.3,380300.0],["2021-07-15",575.1496,588.4299,570.3294,584.4924,776200.0],["2021-07-16",583.0047,585.1669,575.2488,578.4622,515600.0],["2021-07-19",576.4985,583.1832,573.2652,580.4359,552100.0],["2021-07-20",583.4808,588.8267,575.9034,582.4295,644800.0],["2021-07-21",581.9534,581.9534,569.0599,578.9382,480800.0],["2021-07-22",576.8654,585.8412,575.2686,582.0724,406900.0],["2021-07-23",584.0065,590.602,578.978,581.5468,628200.0],["2021-07-26",581.1996,581.1996,572.6403,573.0469,488400.0],["2021-07-27",563.8529,576.5381,560.3716,576.2505,474700.0],["2021-07-28",577.272,583.1038,574.2569,581.6062,404000.0],["2021-07-29",583.7982,586.8133,577.3316,578.3532,361400.0],["2021-07-30",576.6572,578.502,568.2169,569.903,775600.0],["2021-08-02",572.3924,576.1116,565.7076,572.4023,362200.0],["2021-08-03",572.1245,582.7468,566.0249,581.7054,512800.0],["2021-08-04",580.1285,593.7559,574.5744,576.191,1042300.0],["2021-08-05",583.7982,598.1993,566.1738,597.5347,1628400.0],["2021-08-06",598.1496,609.9621,595.1048,605.856,1135100.0],["2021-08-09",605.8461,619.6521,605.5883,608.9108,962300.0],["2021-08-10",610.6861,614.703,599.5977,609.9423,651200.0],["2021-08-11",611.0233,616.2799,598.467,603.4658,630400.0],["2021-08-12",602.0277,606.5107,593.1312,603.0195,577600.0],["2021-08-13",608.9702,619.8801,607.6015,619.6718,821200.0],["2021-08-16",620.5347,624.8392,610.0216,623.4506,869900.0],["2021-08-17",621.0108,644.6754,618.8983,642.1364,1183900.0],["2021-08-18",644.6754,653.5719,627.8147,630.3636,1642600.0],["2021-08-19",623.778,657.44,623.778,650.2593,1284600.0],["2021-08-20",653.6017,668.5482,650.2593,657.8367,1303900.0],["2021-08-23",659.7609,665.9894,637.4154,661.8238,992900.0],["2021-08-24",660.465,664.5116,651.3502,664.462,731500.0],["2021-08-25",667.3382,668.4788,655.377,663.6982,643500.0],["2021-08-26",664.5711,668.9252,657.8566,660.3163,473300.0],["2021-08-27",663.4702,667.5861,655.3373,657.8565,424600.0],["2021-08-30",658.5606,673.1303,655.0298,671.5335,865300.0],["2021-08-31",671.96,676.1454,662.8553,667.8837,829500.0],["2021-09-01",669.1928,680.6581,666.1281,675.3817,822100.0],["2021-09-02",677.9009,679.2895,669.0441,670.2144,689300.0],["2021-09-03",670.0855,680.9953,666.4951,674.0031,564600.0],["2021-09-07",673.8544,674.0131,652.6297,663.3313,717500.0],["2021-09-08",662.3296,671.3948,661.1097,663.7083,463100.0],["2021-09-09",664.7893,667.368,639.3693,640.8173,1047700.0],["2021-09-10",644.6754,654.3555,640.8173,645.1614,747100.0],["2021-09-13",645.7663,647.9781,630.7901,634.2812,798000.0],["2021-09-14",634.668,645.0919,634.668,639.8651,602100.0],["2021-09-15",653.2545,659.5426,643.6935,646.659,883100.0],["2021-09-16",644.3877,651.2907,638.1096,647.8293,539900.0],["2021-09-17",643.8522,647.6509,638.0204,646.54,761900.0],["2021-09-20",638.5658,646.6589,630.9586,635.64,666400.0],["2021-09-21",639.8254,651.4792,637.5443,641.6504,440600.0],["2021-09-22",641.6504,645.6771,634.7772,641.7595,561800.0],["2021-09-23",641.7,649.6344,639.0221,641.214,537400.0],["2021-09-24",639.032,639.032,627.2691,633.6663,654500.0],["2021-09-27",631.4943,631.4943,611.2118,613.9988,783700.0],["2021-09-28",602.2458,612.6499,598.8439,600.044,1240400.0],["2021-09-29",602.1666,607.7207,600.0242,601.7302,615100.0],["2021-09-30",602.7815,608.5538,599.6672,600.2226,549000.0],["2021-10-01",572.0254,573.2652,551.495,566.1142,1457800.0],["2021-10-04",560.7387,563.4761,548.5692,550.8702,992900.0],["2021-10-05",551.3561,560.1038,544.7705,546.3871,930100.0],["2021-10-06",543.5109,549.3923,538.9584,542.0926,890100.0],["2021-10-07",543.6497,555.1646,542.8364,547.4979,774300.0],["2021-10-08",547.3592,550.9693,538.7998,545.5144,532300.0],["2021-10-11",545.1475,553.3001,541.1306,541.7852,538600.0],["2021-10-12",541.6167,544.8499,537.1436,539.9802,521600.0],["2021-10-13",543.8383,551.624,542.4894,542.6382,664200.0],["2021-10-14",548.47,560.4808,547.5476,551.0685,1055800.0],["2021-10-15",554.3513,554.3513,547.6368,548.7079,838800.0],["2021-10-18",545.7127,547.9642,534.7632,539.028,1216200.0],["2021-10-19",543.5308,551.1181,540.5355,547.5873,985700.0],["2021-10-20",549.6998,558.1103,548.47,558.1005,878000.0],["2021-10-21",559.856,566.2333,557.9121,564.7059,624200.0],["2021-10-22",565.3606,568.3161,560.7586,567.6714,493000.0],["2021-10-25",568.9606,573.9891,564.8645,571.4799,627300.0],["2021-10-26",574.3959,589.3524,570.8948,587.2994,845300.0],["2021-10-27",588.42,589.2234,582.8857,584.7701,658100.0],["2021-10-28",585.3454,620.5942,584.304,620.0686,1111400.0],["2021-10-29",614.0582,636.0069,613.0466,634.6978,860400.0],["2021-11-01",634.7573,642.7612,630.5421,633.9143,913700.0],["2021-11-02",633.3489,644.6555,628.37,633.5374,838400.0],["2021-11-03",631.9902,647.0359,626.922,646.7582,718800.0],["2021-11-04",651.8263,654.3851,625.7318,642.3248,1507000.0],["2021-11-05",595.085,617.7577,589.6796,606.5304,1768400.0],["2021-11-08",613.5326,618.3131,603.7732,617.6784,639900.0],["2021-11-09",617.9759,622.4291,608.9703,611.2614,601000.0],["2021-11-10",611.7672,630.5223,611.7672,617.1031,727900.0],["2021-11-11",616.9048,623.3119,612.5904,621.5068,478400.0],["2021-11-12",627.2593,629.2627,618.204,626.0294,513600.0],["2021-11-15",629.8081,644.3976,628.0923,642.4239,777500.0],["2021-11-16",642.0373,656.4185,636.8402,637.4849,632700.0],["2021-11-17",639.7957,640.242,630.5421,636.5723,440000.0],["2021-11-18",636.9492,647.9186,633.3687,643.1976,564400.0],["2021-11-19",647.0855,652.1735,641.0751,647.3334,605700.0],["2021-11-22",643.267,654.8712,635.6301,638.3675,632600.0],["2021-11-23",636.6418,645.6276,634.2416,644.001,624300.0],["2021-11-24",646.044,650.6262,640.2618,642.8702,545100.0],["2021-11-26",654.5934,655.5356,634.5391,638.0798,575600.0],["2021-11-29",640.0338,655.0894,637.1476,649.0394,700400.0],["2021-11-30",641.1147,651.2213,629.9173,631.3157,1277200.0],["2021-12-01",633.8944,639.1311,624.9681,625.4244,731800.0],["2021-12-02",627.8444,634.7871,617.3907,628.8065,563800.0],["2021-12-03",632.5456,636.5326,618.0156,629.9569,650400.0],["2021-12-06",637.098,639.4188,619.4834,619.8802,567500.0],["2021-12-07",623.3814,638.0998,617.8966,629.8876,652500.0],["2021-12-08",632.9125,650.3783,628.1419,648.6823,694800.0],["2021-12-09",644.6754,662.0916,641.3727,660.2666,898200.0],["2021-12-10",656.5176,666.9415,650.8742,664.0355,791100.0],["2021-12-13",647.7698,659.5525,632.2183,654.7422,1074800.0],["2021-12-14",646.8871,668.3399,646.5499,665.4736,730800.0],["2021-12-15",641.69,657.2019,639.7163,652.5403,842100.0],["2021-12-16",639.4585,650.9635,624.9384,626.565,1241800.0],["2021-12-17",625.8707,625.9897,610.1605,614.2071,1627100.0],["2021-12-20",615.6154,620.2273,597.138,598.1993,912100.0],["2021-12-21",603.5946,603.5946,593.3393,601.8391,1108900.0],["2021-12-22",603.4856,614.1673,595.928,612.4218,737400.0],["2021-12-23",614.4252,622.0819,613.0863,620.257,398700.0],["2021-12-27",620.5347,631.1471,618.1841,629.5701,443700.0],["2021-12-28",631.8216,634.2614,629.7983,633.23,327800.0],["2021-12-29",634.2316,643.6835,633.5175,641.9777,413000.0],["2021-12-30",641.8488,645.9449,637.0187,637.2468,306300.0],["2021-12-31",639.0617,640.2122,625.4937,626.3467,353400.0],["2022-01-03",619.8802,624.1748,616.7759,621.963,515600.0],["2022-01-04",617.847,619.9496,607.0958,611.7672,725400.0],["2022-01-05",599.9944,608.6232,590.116,590.2449,1100800.0],["2022-01-06",595.0849,601.0556,590.0961,593.5377,676200.0],["2022-01-07",593.5377,602.0375,588.0034,598.7844,584400.0],["2022-01-10",598.8042,616.5179,597.1975,616.1807,822700.0],["2022-01-11",618.085,622.9349,612.6995,620.9612,613800.0],["2022-01-12",619.3347,627.2096,615.7443,626.2674,584700.0],["2022-01-13",627.5667,627.5667,609.1191,611.063,649300.0],["2022-01-14",610.9737,618.0949,599.8456,610.2001,792000.0],["2022-01-18",599.5679,607.3735,593.2303,606.213,974800.0],["2022-01-19",611.9557,622.9052,607.3834,613.0466,656300.0],["2022-01-20",616.0617,617.1923,607.4131,609.3472,765900.0],["2022-01-21",610.7556,618.8686,605.8759,616.3098,1329000.0],["2022-01-24",608.1075,618.4322,596.3248,616.389,1126200.0],["2022-01-25",611.2415,612.9375,597.4653,598.2488,975500.0],["2022-01-26",599.5184,612.9475,595.3528,600.292,857900.0],["2022-01-27",604.8444,613.6814,598.3084,603.7335,658800.0],["2022-01-28",603.3071,619.8802,596.9595,619.8008,736700.0],["2022-01-31",618.0453,618.0651,597.5744,603.6046,922300.0],["2022-02-01",602.8508,608.9008,595.3031,608.3355,738500.0],["2022-02-02",608.3355,618.2933,592.0104,617.7477,1033300.0],["2022-02-03",612.8482,619.8802,608.9306,615.6055,962400.0],["2022-02-04",605.013,629.7983,605.013,617.8569,1205800.0],["2022-02-07",615.6451,619.9893,608.2959,617.2618,905300.0],["2022-02-08",614.931,616.8055,607.0262,612.8779,846200.0],["2022-02-09",614.9212,615.8733,611.2118,614.6931,818500.0],["2022-02-10",608.3156,619.4337,603.4061,613.1556,769500.0],["2022-02-11",615.4865,639.7163,612.4416,633.1803,1111100.0],["2022-02-14",632.7737,633.9639,609.3572,618.4223,826900.0],["2022-02-15",616.9047,630.2346,615.6352,624.988,675600.0],["2022-02-16",625.464,626.9914,619.1363,625.7318,374000.0],["2022-02-17",623.2226,627.0311,614.4352,621.5861,627800.0],["2022-02-18",616.7261,627.5765,609.0595,610.0909,718900.0],["2022-02-22",608.286,613.8897,597.2372,597.9514,649200.0],["2022-02-23",619.8802,619.8802,599.2307,603.9914,863000.0],["2022-02-24",598.4571,605.5584,593.1708,604.7849,533500.0],["2022-02-25",605.7469,617.0436,603.3468,613.5921,427400.0],["2022-02-28",606.5305,615.2485,602.7616,613.2946,518900.0],["2022-03-01",610.3489,618.5214,598.1794,602.0574,617300.0],["2022-03-02",599.925,614.7823,599.2704,611.8168,339600.0],["2022-03-03",613.5127,614.9211,603.6839,606.1436,593100.0],["2022-03-04",599.2803,619.5033,599.2803,615.3278,550500.0],["2022-03-07",613.3639,631.147,604.0211,613.5226,755300.0],["2022-03-08",606.1635,622.201,604.041,609.7042,592200.0],["2022-03-09",617.1031,621.5464,609.1786,618.323,538900.0],["2022-03-10",611.0828,627.4972,610.8745,625.1962,480600.0],["2022-03-11",628.6081,646.9268,625.5037,637.3162,803200.0],["2022-03-14",639.3195,660.5243,639.3195,651.0327,1018900.0],["2022-03-15",654.8513,663.4602,649.1385,660.4749,763800.0],["2022-03-16",664.5215,673.1204,658.4317,672.4261,806200.0],["2022-03-17",670.254,684.3377,669.4904,679.6167,808200.0],["2022-03-18",680.807,683.1973,671.484,680.321,1170500.0],["2022-03-21",682.1063,691.3003,680.0036,687.5215,731100.0],["2022-03-22",689.3563,689.3563,678.0794,686.9661,576900.0],["2022-03-23",687.3627,687.3627,662.4089,663.7379,608500.0],["2022-03-24",661.8436,674.509,660.8915,674.1917,402500.0],["2022-03-25",674.3304,679.3985,670.6012,674.4594,366800.0],["2022-03-28",670.75,688.5431,670.75,687.7199,625600.0],["2022-03-29",686.8868,693.274,674.5487,692.7087,725000.0],["2022-03-30",694.3153,697.271,685.0915,686.7082,848500.0],["2022-03-31",690.0704,704.3921,686.1032,692.6987,1061500.0],["2022-04-01",696.0709,696.1999,679.6664,689.1382,603500.0],["2022-04-04",694.2658,698.4017,686.8273,692.6888,498600.0],["2022-04-05",691.3102,704.5905,683.4749,685.8057,671800.0],["2022-04-06",686.3314,704.4815,684.3577,702.5574,683500.0],["2022-04-07",700.4547,720.023,700.4249,715.8872,828000.0],["2022-04-08",719.061,741.2973,719.061,732.7877,1030100.0],["2022-04-11",730.6056,735.7729,716.1053,716.4525,709000.0],["2022-04-12",714.7564,720.38,705.8599,709.9263,488800.0],["2022-04-13",710.4918,726.9756,710.4918,725.8946,526200.0],["2022-04-14",726.2517,732.9364,724.9524,727.0154,795700.0],["2022-04-18",720.8562,726.0037,713.378,717.2758,313300.0],["2022-04-19",718.2676,719.8644,704.779,710.353,468000.0],["2022-04-20",714.1714,715.8078,707.1692,713.725,413700.0],["2022-04-21",713.1102,719.3784,699.324,700.3257,535200.0],["2022-04-22",695.7833,703.2516,680.6384,682.4435,609400.0],["2022-04-25",679.0911,684.9031,667.5861,684.675,514300.0],["2022-04-26",677.4149,686.8371,668.3696,669.292,538500.0],["2022-04-27",674.5387,678.3473,666.5943,667.9928,406600.0],["2022-04-28",667.9928,671.9501,655.4067,670.0458,555600.0],["2022-04-29",668.4292,671.0972,650.5271,653.7108,678300.0],["2022-05-02",651.5883,652.8578,635.9177,646.6789,737400.0],["2022-05-03",652.709,659.85,644.9034,655.0794,538700.0],["2022-05-04",655.8828,660.7923,631.5835,655.4464,998100.0],["2022-05-05",654.5835,655.4563,624.869,634.1324,754700.0],["2022-05-06",633.8052,633.8052,616.9643,617.9462,773800.0],["2022-05-09",607.6512,611.4399,592.8633,594.8569,819400.0],["2022-05-10",604.279,622.7465,603.307,610.0513,769500.0],["2022-05-11",605.37,619.7116,599.7564,608.0281,704000.0],["2022-05-12",601.8194,628.9949,601.7996,628.7668,793100.0],["2022-05-13",630.1751,643.1678,623.9267,640.2321,604500.0],["2022-05-16",634.9359,651.0726,634.9359,649.6444,486900.0],["2022-05-17",656.4481,665.4637,646.4705,662.0915,571800.0],["2022-05-18",658.6598,667.0307,649.8823,653.8,560100.0],["2022-05-19",654.9405,655.2083,645.4886,651.7668,607700.0],["2022-05-20",655.8729,659.4534,642.2356,655.7242,544300.0],["2022-05-23",666.1083,680.6978,663.0238,676.3239,593200.0],["2022-05-24",676.3835,680.7078,662.28,680.4003,465100.0],["2022-05-25",683.356,693.8989,679.0912,685.2206,562100.0],["2022-05-26",684.4668,691.3003,677.3059,677.8415,523500.0],["2022-05-27",680.1027,688.1265,674.4296,687.1248,558700.0],["2022-05-31",687.1248,687.1248,651.3304,659.2946,1691600.0],["2022-06-01",664.0256,666.8423,646.5102,653.5223,610000.0],["2022-06-02",649.6542,649.6542,612.154,625.5334,1276100.0],["2022-06-03",623.53,630.185,620.386,625.1863,666500.0],["2022-06-06",620.3563,622.7763,594.7676,604.0411,941200.0],["2022-06-07",600.4904,611.6284,598.2886,608.9505,515900.0],["2022-06-08",612.9276,617.7379,600.3713,602.7814,566900.0],["2022-06-09",600.153,600.9365,570.6765,570.7657,939700.0],["2022-06-10",566.2828,573.0767,562.1272,567.1259,837800.0],["2022-06-13",550.1164,563.496,543.0647,544.8004,1055000.0],["2022-06-14",550.5726,553.0521,533.6028,543.858,755000.0],["2022-06-15",549.4916,565.787,547.8352,556.5929,766600.0],["2022-06-16",545.1872,554.7284,542.4498,552.1893,796800.0],["2022-06-17",560.9767,580.7236,557.1087,576.191,1967600.0],["2022-06-21",578.6606,595.1345,578.6606,582.856,716100.0],["2022-06-22",575.9629,590.6813,575.9629,582.0328,539600.0],["2022-06-23",585.147,604.1005,585.147,602.4144,681900.0],["2022-06-24",607.0461,608.1272,597.5843,607.4726,818300.0],["2022-06-27",603.7732,605.9453,596.3049,597.4653,580900.0],["2022-06-28",595.7494,599.3795,588.7671,589.5506,534100.0],["2022-06-29",592.665,602.4343,585.1768,592.7245,533000.0],["2022-06-30",590.0565,593.7659,578.2738,586.2877,685400.0],["2022-07-01",582.9452,592.1095,581.3682,590.5226,387800.0],["2022-07-05",589.0548,592.1096,578.3135,591.6732,586000.0],["2022-07-06",589.9176,596.9496,584.0957,590.0268,528900.0],["2022-07-07",593.1113,604.6559,591.1177,602.4739,528000.0],["2022-07-08",600.6193,619.3645,599.1713,616.4783,586700.0],["2022-07-11",610.5076,615.5559,608.6728,609.4266,436100.0],["2022-07-12",614.0186,614.9211,600.0738,605.0923,415300.0],["2022-07-13",592.9526,608.7918,592.9526,597.0884,433300.0],["2022-07-14",591.1079,600.778,578.3334,593.9543,539500.0],["2022-07-15",596.3644,602.7516,591.3558,602.5632,516300.0],["2022-07-18",600.0441,603.4261,577.9565,581.894,562000.0],["2022-07-19",589.7094,592.6749,583.1833,590.85,551900.0],["2022-07-20",593.1113,594.3411,584.9586,589.7193,417400.0],["2022-07-21",586.0497,595.0553,580.565,587.587,638600.0],["2022-07-22",588.7374,597.7629,576.0323,581.3088,430000.0],["2022-07-25",575.2488,583.3816,570.6865,582.4692,452600.0],["2022-07-26",582.7568,589.8086,575.2488,577.7878,456100.0],["2022-07-27",574.8422,586.5951,563.357,583.094,597400.0],["2022-07-28",584.066,587.1803,559.2013,577.5994,581700.0],["2022-07-29",580.1583,580.3567,569.7542,576.925,682900.0],["2022-08-01",576.7664,582.0924,568.8319,571.9561,513000.0],["2022-08-02",573.7611,581.16,564.9836,570.2501,634700.0],["2022-08-03",595.085,618.3726,590.2846,603.7831,1151800.0],["2022-08-04",597.7133,618.2437,597.7133,609.9225,699300.0],["2022-08-05",608.4446,616.5378,601.9879,608.5834,566800.0],["2022-08-08",614.7031,628.7371,613.8005,625.4642,715600.0],["2022-08-09",624.8393,629.6495,612.0449,617.0536,469500.0],["2022-08-10",624.8392,640.6586,619.662,636.2351,682900.0],["2022-08-11",633.3986,638.7047,617.2717,618.7892,468800.0],["2022-08-12",623.7185,627.3882,617.2023,623.5598,351300.0],["2022-08-15",623.5499,638.4369,619.6818,638.0203,541700.0],["2022-08-16",636.2649,644.4671,633.2299,643.386,607600.0],["2022-08-17",635.5905,647.1748,630.5322,631.1273,414900.0],["2022-08-18",630.8991,630.8991,617.6287,619.7115,448000.0],["2022-08-19",615.8535,619.3447,611.1126,613.2946,477700.0],["2022-08-22",611.301,615.3675,603.3269,607.0858,534100.0],["2022-08-23",605.5286,607.1552,595.6204,597.5942,406600.0],["2022-08-24",595.2635,600.768,592.1096,597.8521,386500.0],["2022-08-25",600.9564,602.9401,594.599,598.8538,311300.0],["2022-08-26",598.8538,604.8542,590.6119,591.2962,516200.0],["2022-08-29",587.5076,594.8173,582.5883,587.9143,373100.0],["2022-08-30",590.1258,591.5243,580.8525,583.57,393900.0],["2022-08-31",586.9918,593.3393,575.0008,576.3,785500.0],["2022-09-01",572.8883,597.5347,572.6899,595.7098,479500.0],["2022-09-02",596.1859,597.7231,573.0966,575.8637,464600.0],["2022-09-06",579.7814,583.5701,567.5325,569.2682,662900.0],["2022-09-07",570.746,594.5891,570.746,591.5541,741300.0],["2022-09-08",681.3624,713.0705,647.2938,703.0433,3731500.0],["2022-09-09",705.8996,748.4879,701.4564,718.3865,2144400.0],["2022-09-12",714.449,717.5138,701.6548,704.9178,1063000.0],["2022-09-13",694.2658,708.538,689.4159,695.6445,1039900.0],["2022-09-14",696.2296,699.1852,681.2137,691.9053,901200.0],["2022-09-15",689.039,711.5828,684.3874,700.0679,826200.0],["2022-09-16",704.4119,712.2868,695.7138,704.4813,1186800.0],["2022-09-19",698.1636,712.1679,678.3274,709.4802,826000.0],["2022-09-20",705.4435,710.1446,688.8108,698.4512,769500.0],["2022-09-21",695.1683,703.7772,678.7341,679.0217,665100.0],["2022-09-22",675.7784,692.7781,672.4658,682.6219,771000.0],["2022-09-23",680.1822,693.641,675.4215,691.6177,815900.0],["2022-09-26",690.5167,691.3994,677.4645,680.4796,698000.0],["2022-09-27",680.7375,694.7419,680.7375,689.3167,663000.0],["2022-09-28",695.1485,709.4702,693.4326,699.6414,737700.0],["2022-09-29",699.0562,700.8018,681.283,686.1528,770600.0],["2022-09-30",688.7117,696.6263,680.3507,683.2269,800800.0],["2022-10-03",699.6115,730.4468,688.9496,729.1079,1449000.0],["2022-10-04",732.1231,736.9731,722.691,733.4819,874900.0],["2022-10-05",732.1528,742.8643,722.1653,739.5715,569600.0],["2022-10-06",737.7863,740.2658,722.3438,725.8647,696700.0],["2022-10-07",725.6663,726.6879,714.2407,716.4525,670800.0],["2022-10-10",714.2408,727.8782,709.2223,724.9325,481900.0],["2022-10-11",722.5423,741.6544,717.2163,731.3693,644500.0],["2022-10-12",732.4604,741.6445,721.243,722.0959,507700.0],["2022-10-13",706.5345,747.8235,703.2615,746.3953,953600.0],["2022-10-14",746.3952,754.8157,720.5785,730.0304,879300.0],["2022-10-17",727.9873,733.8886,722.453,729.9313,627100.0],["2022-10-18",734.5927,735.9218,712.1382,716.7898,699600.0],["2022-10-19",713.3879,716.8393,698.1834,703.559,599400.0],["2022-10-20",703.6483,707.3179,696.6858,700.1075,480900.0],["2022-10-21",700.1075,712.2968,691.7664,708.0618,1224100.0],["2022-10-24",712.0688,738.1533,712.0688,731.1115,623900.0],["2022-10-25",730.5164,744.848,725.4582,741.2081,833800.0],["2022-10-26",733.3133,749.1922,722.3539,727.9675,720800.0],["2022-10-27",736.5763,736.5763,716.7005,718.942,498500.0],["2022-10-28",727.6004,746.4448,718.4064,744.61,690200.0],["2022-10-31",739.0955,754.5777,735.6044,742.6165,759500.0],["2022-11-01",743.8563,758.3268,742.6562,753.6851,573000.0],["2022-11-02",749.7475,751.3245,733.9381,734.4141,735100.0],["2022-11-03",720.1223,736.4871,696.3189,732.629,725100.0],["2022-11-04",719.2395,734.9894,704.7988,734.1464,748600.0],["2022-11-07",729.961,749.7972,729.7626,744.7786,598900.0],["2022-11-08",742.2694,763.1866,739.1947,745.7903,701800.0],["2022-11-09",744.8481,763.3255,725.1309,736.864,1256400.0],["2022-11-10",752.5147,753.7743,728.6418,735.0093,844800.0],["2022-11-11",729.9708,731.3891,700.9604,728.4335,951900.0],["2022-11-14",731.8355,748.8153,730.9627,735.9317,727800.0],["2022-11-15",743.7769,743.7769,711.7911,722.7605,650500.0],["2022-11-16",729.0485,736.3482,723.6531,729.6436,523500.0],["2022-11-17",727.7294,736.1399,720.0925,733.0257,538200.0],["2022-11-18",731.2801,739.294,722.1753,730.6949,496600.0],["2022-11-21",728.9395,734.5234,718.3073,732.9265,447100.0],["2022-11-22",737.7565,743.5784,727.8881,743.0925,406300.0],["2022-11-23",743.6579,745.5424,728.146,729.3362,406200.0],["2022-11-25",726.6881,731.2008,722.6415,730.199,229200.0],["2022-11-28",733.9381,744.8381,730.08,735.406,570700.0],["2022-11-29",733.8389,733.9381,721.0446,730.0502,515100.0],["2022-11-30",731.8455,749.8071,723.4448,745.5424,1824600.0],["2022-12-01",749.9955,762.0063,746.2464,755.0041,670000.0],["2022-12-02",746.3557,762.7007,745.8399,760.1121,441400.0],["2022-12-05",755.7579,759.2193,743.4397,749.2616,531100.0],["2022-12-06",745.1257,749.6781,738.7087,741.3469,502000.0],["2022-12-07",739.3633,761.4509,739.3633,758.0093,565800.0],["2022-12-08",751.87,772.6186,751.87,759.1498,588900.0],["2022-12-09",747.0101,753.7644,740.4543,743.9157,508500.0],["2022-12-12",724.1886,738.8376,722.0364,736.3978,843100.0],["2022-12-13",742.9635,747.7639,732.9661,741.4362,671200.0],["2022-12-14",735.2077,750.7989,735.2077,743.8562,563200.0],["2022-12-15",742.0412,742.0412,722.1158,725.2797,622400.0],["2022-12-16",715.8873,726.4798,714.6773,717.246,1803000.0],["2022-12-19",715.0838,720.2016,707.1592,715.1929,502000.0],["2022-12-20",719.2991,732.2422,717.0378,727.5212,551400.0],["2022-12-21",728.9593,748.6765,727.1939,730.1594,532500.0],["2022-12-22",730.0502,730.4668,720.1024,727.6104,506300.0],["2022-12-23",727.9476,729.5742,712.4754,720.7867,358600.0],["2022-12-27",720.4892,721.5008,702.4581,705.5228,548600.0],["2022-12-28",704.6897,712.0588,702.0713,707.1891,359500.0],["2022-12-29",711.1265,722.1257,704.4616,715.3813,432100.0],["2022-12-30",715.2524,716.2442,704.4318,715.5797,364100.0],["2023-01-03",715.9467,726.4301,713.4572,714.5681,508500.0],["2023-01-04",722.2248,725.8152,713.2787,720.5388,517200.0],["2023-01-05",718.7535,724.5754,712.8621,717.8311,499800.0],["2023-01-06",724.754,741.5751,715.8773,731.1115,602400.0],["2023-01-09",687.4521,702.4085,662.5279,674.9156,1664400.0],["2023-01-10",670.8294,701.4168,669.4706,693.2244,793200.0],["2023-01-11",693.1748,705.6022,688.8407,704.1244,592600.0],["2023-01-12",701.2084,709.9263,691.4192,708.7164,538800.0],["2023-01-13",708.8156,719.0511,703.7674,716.2145,489500.0],["2023-01-17",716.2145,725.359,708.2602,722.1455,641000.0],["2023-01-18",719.2296,723.3556,716.3038,718.6147,487500.0],["2023-01-19",723.415,724.02,709.5495,709.7083,583800.0],["2023-01-20",717.2361,719.9239,707.6255,716.0856,939800.0],["2023-01-23",715.6195,726.8865,712.4557,723.9308,569900.0],["2023-01-24",725.0217,726.311,716.5516,721.5106,326400.0],["2023-01-25",723.5143,737.836,720.2612,735.1085,584300.0],["2023-01-26",735.1084,739.4922,728.9791,736.2192,346400.0],["2023-01-27",739.5022,742.1504,734.206,736.745,417600.0],["2023-01-30",742.8643,742.8643,726.4995,730.4271,499500.0],["2023-01-31",733.2141,752.7825,733.2141,752.2568,816400.0],["2023-02-01",746.0282,755.857,745.1157,751.7906,802100.0],["2023-02-02",743.0627,752.5047,735.3762,745.0463,935200.0],["2023-02-03",758.2274,783.4789,752.4154,776.7147,1448500.0],["2023-02-06",778.3514,793.9228,772.1427,774.4635,1064700.0],["2023-02-07",759.4077,771.6764,756.8985,763.6328,885900.0],["2023-02-08",760.0623,761.9666,741.9916,743.5189,617500.0],["2023-02-09",745.1356,751.3146,737.6177,738.669,524500.0],["2023-02-10",740.008,756.4819,734.7713,751.4039,606800.0],["2023-02-13",749.6782,761.4509,748.002,757.7118,494800.0],["2023-02-14",758.2573,761.2327,743.0826,748.0317,486000.0],["2023-02-15",747.6053,749.8865,741.5751,746.2366,341100.0],["2023-02-16",730.9627,741.4362,729.4551,730.2982,555300.0],["2023-02-17",732.1132,748.9045,727.3228,742.6065,492700.0],["2023-02-21",741.9619,746.3059,738.0541,740.4047,411700.0],["2023-02-22",742.547,749.2021,738.8277,741.952,415500.0],["2023-02-23",738.7087,758.7333,738.1831,753.437,553300.0],["2023-02-24",747.6351,759.021,745.8399,750.789,525900.0],["2023-02-27",754.9347,765.3288,750.769,751.5823,557100.0],["2023-02-28",750.2533,759.1697,747.4564,754.1908,622700.0],["2023-03-01",753.6652,766.6083,751.1758,764.1288,586000.0],["2023-03-02",761.9268,766.3305,756.6008,762.6013,425200.0],["2023-03-03",765.1007,773.4518,760.0723,772.9162,604800.0],["2023-03-06",771.6169,778.8472,768.5026,773.9873,469500.0],["2023-03-07",775.5941,777.1711,766.1818,767.5108,757900.0],["2023-03-08",767.7885,767.7885,737.9053,739.0955,670300.0],["2023-03-09",739.6311,749.0533,732.7182,737.6574,600000.0],["2023-03-10",740.6726,753.0305,737.9649,740.8809,505300.0],["2023-03-13",743.033,762.8989,742.1503,746.1671,505200.0],["2023-03-14",749.2021,763.6726,748.0219,760.5186,535500.0],["2023-03-15",754.5777,759.8838,748.8153,754.0718,499300.0],["2023-03-16",746.9111,746.9111,719.7156,743.6083,1023900.0],["2023-03-17",743.7768,748.1408,737.8557,741.5255,893600.0],["2023-03-20",742.5272,754.1016,739.6807,753.0305,587800.0],["2023-03-21",758.3862,758.7432,745.82,753.5363,372100.0],["2023-03-22",754.0718,758.1283,744.8579,745.1455,322900.0],["2023-03-23",799.8636,806.0327,784.0145,795.5889,1994000.0],["2023-03-24",798.4552,817.25,794.4483,813.2828,1129400.0],["2023-03-27",814.6515,825.6605,811.1702,813.6894,802000.0],["2023-03-28",817.25,820.5824,812.5091,820.1956,362500.0],["2023-03-29",823.2009,828.1599,811.5868,812.6381,459200.0],["2023-03-30",809.3254,818.3211,798.0486,804.8524,625800.0],["2023-03-31",808.2246,815.7822,804.3069,814.9391,866200.0],["2023-04-03",812.0925,819.789,808.9089,819.422,451400.0],["2023-04-04",819.0849,823.8654,813.2927,815.3557,398000.0],["2023-04-05",817.9444,830.6891,817.1112,818.4601,560000.0],["2023-04-06",816.6847,827.1681,816.6847,821.9412,550000.0],["2023-04-10",817.6171,819.3032,809.1371,817.0121,377100.0],["2023-04-11",816.1987,818.8369,810.7438,812.9258,291400.0],["2023-04-12",818.2022,821.0189,810.1983,813.7093,414200.0],["2023-04-13",815.7127,827.2871,815.7127,823.548,471900.0],["2023-04-14",822.0504,824.52,815.1474,822.5364,456900.0],["2023-04-17",826.7912,826.7912,811.9439,813.0249,351400.0],["2023-04-18",815.435,816.6351,797.5627,801.3911,499700.0],["2023-04-19",798.1378,803.5333,796.9378,802.234,352700.0],["2023-04-20",798.8222,799.0206,789.7075,791.5621,495400.0],["2023-04-21",791.8796,798.128,790.7291,794.1707,545500.0],["2023-04-24",793.8731,799.5859,788.6165,790.5109,374800.0],["2023-04-25",790.739,795.2517,778.4108,783.112,468000.0],["2023-04-26",775.366,778.3414,764.823,771.6268,585600.0],["2023-04-27",768.9787,789.8959,767.7191,785.7997,749300.0],["2023-04-28",782.5268,799.4768,781.5449,795.2219,470400.0],["2023-05-01",797.1262,804.902,795.5492,800.1115,297500.0],["2023-05-02",800.1115,808.5617,789.9951,791.9093,610700.0],["2023-05-03",798.1974,806.3302,792.2664,796.5906,786000.0],["2023-05-04",769.1869,770.2185,740.0179,747.7044,1229000.0],["2023-05-05",747.7044,762.2939,738.7881,755.8571,637000.0],["2023-05-08",755.6885,755.6885,740.0279,745.9589,539900.0],["2023-05-09",747.0201,751.1956,744.4215,748.6962,464300.0],["2023-05-10",750.1641,750.1641,740.3353,743.4496,432800.0],["2023-05-11",743.9852,743.9852,734.0473,739.4626,661800.0],["2023-05-12",743.033,745.7208,737.4392,738.2524,394100.0],["2023-05-15",738.7087,745.81,736.864,744.8083,355900.0],["2023-05-16",741.8626,741.8626,732.4703,736.1995,420900.0],["2023-05-17",733.4522,744.9968,726.4896,743.4893,524000.0],["2023-05-18",741.1485,743.4098,733.7,741.3568,501500.0],["2023-05-19",746.1373,757.801,744.0347,752.832,555900.0],["2023-05-22",756.1547,761.8278,737.0425,745.3439,626900.0],["2023-05-23",747.04,750.1939,742.2594,742.428,411300.0],["2023-05-24",744.1736,745.1257,729.356,731.3594,547200.0],["2023-05-25",727.0352,730.1594,718.099,719.061,569300.0],["2023-05-26",719.061,720.8165,713.1101,719.1105,750800.0],["2023-05-30",714.1217,723.4745,711.9993,722.6314,497000.0],["2023-05-31",724.9127,730.6751,721.4513,729.5345,740200.0],["2023-06-01",729.9709,733.9778,723.0481,725.1804,526600.0],["2023-06-02",724.3275,734.1166,718.1882,733.8885,527300.0],["2023-06-05",736.5168,745.1158,734.434,744.124,544300.0],["2023-06-06",745.6811,748.3193,739.3137,742.0114,394600.0],["2023-06-07",737.9253,740.742,731.776,732.5794,473700.0],["2023-06-08",730.923,745.086,730.923,743.9752,359400.0],["2023-06-09",743.9752,745.453,736.9433,740.4047,536600.0],["2023-06-12",741.7139,748.4384,738.927,747.8334,415100.0],["2023-06-13",749.0037,761.4708,749.0037,761.0641,474000.0],["2023-06-14",761.7881,768.1158,755.619,764.7932,495600.0],["2023-06-15",766.9456,782.0608,765.0314,776.6554,648100.0],["2023-06-16",781.6143,787.4957,774.9692,776.6354,993700.0],["2023-06-20",772.579,780.9597,769.4548,774.8105,507800.0],["2023-06-21",775.3759,779.9878,771.6963,772.3906,371100.0],["2023-06-22",773.8882,777.0124,770.6351,773.4221,447900.0],["2023-06-23",772.827,780.6721,765.2991,773.3427,615100.0],["2023-06-26",775.5346,779.2043,758.7532,777.9546,586800.0],["2023-06-27",779.5216,779.8489,699.2248,710.224,2034500.0],["2023-06-28",702.4086,704.2335,679.2002,694.2956,1828300.0],["2023-06-29",691.0623,703.6681,683.3758,702.6168,914900.0],["2023-06-30",704.3425,713.7051,698.5107,712.6538,1015200.0],["2023-07-03",704.2732,716.0856,704.2732,712.2076,345000.0],["2023-07-05",710.4918,713.4672,706.5444,711.9498,641900.0],["2023-07-06",707.2188,708.8454,697.995,699.0562,608800.0],["2023-07-07",694.851,695.4065,686.3612,686.7777,696900.0],["2023-07-10",684.3477,701.6548,682.8799,697.5983,1078900.0],["2023-07-11",702.1408,712.039,699.2546,710.9579,570400.0],["2023-07-12",711.8704,718.4858,708.2999,712.5349,588900.0],["2023-07-13",716.651,724.8433,714.102,715.074,413000.0],["2023-07-14",715.2128,715.4409,709.3611,712.6341,621500.0],["2023-07-17",712.9911,722.4727,712.1083,715.6987,550200.0],["2023-07-18",714.1019,720.8661,709.6784,720.5983,481900.0],["2023-07-19",721.6199,726.0037,712.7432,713.1201,581100.0],["2023-07-20",714.1019,725.3193,714.1019,717.0972,628800.0],["2023-07-21",722.82,732.4803,715.6691,728.6122,1813600.0],["2023-07-24",724.4663,727.5806,717.9799,721.1735,543600.0],["2023-07-25",717.2955,726.6582,715.5996,723.901,444600.0],["2023-07-26",723.901,727.2037,718.327,724.9722,399300.0],["2023-07-27",725.2201,745.6315,725.2201,738.5599,884300.0],["2023-07-28",733.9381,742.547,717.6328,739.9881,744800.0],["2023-07-31",739.3632,739.3632,728.8302,735.8324,445000.0],["2023-08-01",738.5599,738.5599,726.4499,733.0157,334300.0],["2023-08-02",734.6521,738.6789,720.1718,726.1226,623600.0],["2023-08-03",755.7578,781.3862,752.9312,765.1304,1068800.0],["2023-08-04",769.3854,778.4009,758.7929,760.1616,501000.0],["2023-08-07",763.3849,775.8618,759.011,768.3935,474000.0],["2023-08-08",769.5639,774.8899,764.3371,773.9279,441800.0],["2023-08-09",775.5941,789.3208,773.6105,779.1746,430100.0],["2023-08-10",782.5368,792.8912,782.5368,786.5139,387300.0],["2023-08-11",788.1801,803.0275,788.1801,800.3397,526100.0],["2023-08-14",803.2259,803.3151,794.2401,801.758,354500.0],["2023-08-15",797.8304,803.8606,794.3293,799.3082,269200.0],["2023-08-16",797.3543,802.3629,790.4315,790.8084,345100.0],["2023-08-17",793.5556,793.5556,788.1602,790.2033,320600.0],["2023-08-18",788.3388,814.2746,783.8658,805.7451,1065900.0],["2023-08-21",818.2418,839.2483,813.8878,837.4531,1082900.0],["2023-08-22",835.4299,840.5575,829.0823,833.7438,765900.0],["2023-08-23",838.078,840.5576,830.9668,833.9224,540500.0],["2023-08-24",835.9159,838.1673,823.4389,824.401,457800.0],["2023-08-25",825.7102,828.15,819.6998,823.548,404500.0],["2023-08-28",826.5829,826.5829,821.2172,824.0836,249600.0],["2023-08-29",826.5433,829.7766,817.8451,823.3893,407200.0],["2023-08-30",823.9448,828.1898,822.5265,828.1104,302100.0],["2023-08-31",829.0228,829.0228,819.0353,819.7196,457500.0],["2023-09-01",827.7136,831.056,822.2389,824.8176,253600.0],["2023-09-05",828.5467,828.8442,815.2664,816.1689,314300.0],["2023-09-06",818.4798,818.4798,801.51,811.686,396200.0],["2023-09-07",814.473,820.7512,810.5851,818.4998,356900.0],["2023-09-08",823.5578,834.2693,818.5393,823.8851,421600.0],["2023-09-11",817.7261,829.003,816.1492,826.702,374800.0],["2023-09-12",828.6459,830.4411,822.6654,825.9482,296100.0],["2023-09-13",825.7597,828.7054,818.222,819.4816,396500.0],["2023-09-14",823.2008,831.1948,819.7593,825.5613,388900.0],["2023-09-15",826.0274,829.4988,815.3655,816.6549,1032400.0],["2023-09-18",818.0434,821.723,810.3867,817.7558,406100.0],["2023-09-19",818.5096,830.1236,816.8532,829.9055,344100.0],["2023-09-20",831.1949,831.2444,824.0935,824.8076,304300.0],["2023-09-21",823.1215,825.3333,810.8033,816.6351,400300.0],["2023-09-22",815.2863,824.6886,811.5967,818.0832,464500.0],["2023-09-25",816.3078,827.9913,813.4117,827.8029,294700.0],["2023-09-26",828.16,833.5654,820.6619,825.5912,479800.0],["2023-09-27",825.5911,832.5437,823.9149,825.7399,380300.0],["2023-09-28",826.4738,830.6096,819.5807,827.7334,369900.0],["2023-09-29",826.6623,826.8507,813.1935,816.2186,409800.0],["2023-10-02",820.2253,826.4539,802.2736,811.3289,487700.0],["2023-10-03",805.3483,807.074,793.2185,801.6885,426700.0],["2023-10-04",802.5316,810.0099,799.3281,808.3138,344600.0],["2023-10-05",808.3139,824.8375,808.294,824.3118,387300.0],["2023-10-06",822.6059,835.1026,819.1841,829.7171,392400.0],["2023-10-09",828.14,833.1288,819.5014,825.0059,256700.0],["2023-10-10",822.7049,831.8296,819.0253,828.1202,261400.0],["2023-10-11",831.9982,831.9982,820.9594,829.2212,306800.0],["2023-10-12",829.36,833.2083,822.7546,831.6213,308200.0],["2023-10-13",838.1672,846.9744,829.3203,832.752,526400.0],["2023-10-16",835.9059,840.0616,830.4708,836.7489,381400.0],["2023-10-17",836.0944,837.2846,826.4937,829.9948,323100.0],["2023-10-18",826.4342,826.7516,818.0435,819.2634,383800.0],["2023-10-19",816.8334,817.7855,798.8717,802.0158,488400.0],["2023-10-20",801.6687,811.8645,797.3742,801.8472,743100.0],["2023-10-23",803.5432,804.1482,785.78,789.0231,473400.0],["2023-10-24",789.4794,802.1249,789.1918,797.6916,346900.0],["2023-10-25",794.7459,795.8369,782.5566,790.5109,340100.0],["2023-10-26",788.071,791.2448,781.0093,785.522,351200.0],["2023-10-27",785.9088,785.9584,762.8889,768.8298,438900.0],["2023-10-30",773.1444,777.5579,768.3737,771.2996,371300.0],["2023-10-31",768.7903,775.8519,766.5091,773.5013,382200.0],["2023-11-01",777.4885,787.0793,768.6316,784.7882,419500.0],["2023-11-02",785.3832,824.3415,781.664,812.0827,729300.0],["2023-11-03",831.294,832.3256,805.269,810.2083,456200.0],["2023-11-06",816.3972,833.367,813.4118,825.5912,422700.0],["2023-11-07",831.5916,831.5916,817.1509,823.9844,670800.0],["2023-11-08",827.4954,827.4954,806.717,816.0499,637200.0],["2023-11-09",808.8098,809.99,789.886,793.7045,622200.0],["2023-11-10",800.2702,800.2702,777.1512,792.3953,994800.0],["2023-11-13",789.4,796.7791,781.5846,790.1736,736700.0],["2023-11-14",798.4057,799.0007,786.0576,787.1982,545200.0],["2023-11-15",784.183,791.9588,778.5298,785.889,502100.0],["2023-11-16",795.4898,795.4898,779.3927,790.015,493800.0],["2023-11-17",796.7294,801.5199,793.0895,795.8566,354500.0],["2023-11-20",788.7554,800.2603,788.7554,795.0732,340700.0],["2023-11-21",798.5545,798.5545,786.504,792.2863,310700.0],["2023-11-22",796.065,800.8455,791.5523,793.1788,233100.0],["2023-11-24",797.394,797.394,788.5075,791.7606,171600.0],["2023-11-27",795.4302,798.4056,786.6824,791.5423,440100.0],["2023-11-28",789.7075,795.0632,786.0775,794.5773,446700.0],["2023-11-29",797.5824,807.6294,793.6846,801.9662,627700.0],["2023-11-30",805.1302,822.0702,803.6127,817.0616,954600.0],["2023-12-01",818.1824,821.6339,802.2639,808.1849,560200.0],["2023-12-04",797.9594,817.855,795.9757,816.5756,508400.0],["2023-12-05",811.1107,816.9326,802.6109,814.1754,319400.0],["2023-12-06",818.7873,835.1025,817.4682,828.9037,554100.0],["2023-12-07",833.119,843.3148,824.3811,842.2238,567300.0],["2023-12-08",837.4135,841.0733,832.6726,833.2578,388100.0],["2023-12-11",831.5717,842.7692,831.5717,841.47,458700.0],["2023-12-12",841.8964,859.6101,839.7739,856.6843,500500.0],["2023-12-13",856.0595,872.2558,855.7223,868.9431,680000.0],["2023-12-14",866.652,871.492,860.0068,868.824,598100.0],["2023-12-15",868.9431,880.6662,847.0241,852.1022,1791700.0],["2023-12-18",846.786,850.8723,841.6386,843.8998,627400.0],["2023-12-19",845.9729,847.4407,837.2648,841.4403,844200.0],["2023-12-20",843.037,843.037,834.4082,834.8942,515900.0],["2023-12-21",836.5703,840.3491,831.5915,834.9835,332600.0],["2023-12-22",839.3376,844.1875,836.4812,839.7839,742800.0],["2023-12-26",841.5791,843.1759,835.8167,842.5709,306200.0],["2023-12-27",840.7162,892.4886,837.6416,867.2074,1273900.0],["2023-12-28",867.1082,888.1544,867.1082,874.4774,637500.0],["2023-12-29",870.7184,876.104,868.4472,871.0953,534300.0],["2024-01-02",866.7511,897.874,864.2518,897.5864,1000900.0],["2024-01-03",899.3718,916.0341,893.6193,910.0436,758900.0],["2024-01-04",910.2618,917.3135,901.762,904.6977,557400.0],["2024-01-05",897.5865,915.1515,896.5947,905.6896,486100.0],["2024-01-08",882.7094,896.198,873.793,895.4839,723200.0],["2024-01-09",888.0354,895.8807,881.5391,895.2955,499300.0],["2024-01-10",888.3131,899.7883,887.2916,898.737,382300.0],["2024-01-11",895.5235,909.4088,891.7051,908.4666,521300.0],["2024-01-12",917.4226,927.7077,913.4554,925.5555,559900.0],["2024-01-16",923.5818,929.8004,921.5089,929.6417,761400.0],["2024-01-17",932.0618,935.2752,914.1299,921.5189,526700.0],["2024-01-18",916.4011,929.7112,910.1825,922.3817,513600.0],["2024-01-19",925.5356,930.3062,921.0428,925.7538,716500.0],["2024-01-22",928.8086,936.1877,914.4472,935.1066,530600.0],["2024-01-23",935.6124,947.4843,933.9858,946.7603,568200.0],["2024-01-24",949.1903,949.1903,937.7448,940.4723,390500.0],["2024-01-25",949.7557,949.9045,937.2589,941.0972,394000.0],["2024-01-26",944.2015,950.3011,931.3675,932.3494,460500.0],["2024-01-29",938.3696,949.825,936.1083,947.9703,530000.0],["2024-01-30",948.1687,952.3442,937.3579,951.8681,374700.0],["2024-01-31",953.1774,957.7496,933.4801,935.0571,601900.0],["2024-02-01",937.8637,957.0255,929.7904,949.9341,520500.0],["2024-02-02",963.2739,966.0113,931.6154,937.4373,752000.0],["2024-02-05",924.2364,931.8039,915.4688,928.6599,703800.0],["2024-02-06",932.2997,937.715,919.922,930.1277,460400.0],["2024-02-07",932.2998,946.4826,925.8134,930.8021,456400.0],["2024-02-08",927.1324,939.4804,922.4213,938.6771,487600.0],["2024-02-09",940.2342,949.6663,938.1018,945.6098,613800.0],["2024-02-12",944.5883,946.7108,933.3015,939.3019,604200.0],["2024-02-13",938.4191,939.6986,926.1505,932.7758,523800.0],["2024-02-14",935.3744,944.0329,929.0269,940.0558,373500.0],["2024-02-15",943.8742,950.8863,941.1566,946.9091,334300.0],["2024-02-16",945.6297,948.6845,936.386,940.2838,367400.0],["2024-02-20",942.2178,955.1113,935.9992,939.1135,417700.0],["2024-02-21",944.2015,950.1523,937.9531,945.0346,300500.0],["2024-02-22",945.7586,965.0295,940.0854,956.9859,614700.0],["2024-02-23",967.0131,977.5659,961.211,973.1623,439600.0],["2024-02-26",969.5421,987.8112,967.013,981.1761,541200.0],["2024-02-27",980.8983,987.2558,967.2312,985.2126,464200.0],["2024-02-28",986.8492,990.1519,979.5197,979.5197,486000.0],["2024-02-29",981.8009,982.1877,957.2537,958.1761,792200.0],["2024-03-01",959.5745,980.0355,958.1761,974.769,370500.0],["2024-03-04",974.769,977.1394,958.3049,963.2343,455600.0],["2024-03-05",964.7518,969.6612,945.4809,957.3033,397500.0],["2024-03-06",951.3722,966.1998,947.7323,964.1368,366800.0],["2024-03-07",963.1748,971.2283,961.935,965.3369,380500.0],["2024-03-08",965.3667,968.0049,954.9328,960.8936,354400.0],["2024-03-11",963.1351,971.7737,952.5723,956.5396,355600.0],["2024-03-12",956.5396,967.9355,955.1114,962.6194,359000.0],["2024-03-13",971.7936,971.7936,955.9346,957.5611,386200.0],["2024-03-14",958.3843,961.2407,943.1799,951.1838,507300.0],["2024-03-15",948.6349,960.5763,945.9074,956.5693,1090500.0],["2024-03-18",962.054,962.7582,951.6301,952.0566,360200.0],["2024-03-19",957.2041,961.2209,951.283,955.7659,365300.0],["2024-03-20",951.2036,959.277,939.6094,959.0389,579300.0],["2024-03-21",966.7651,971.2382,960.0704,960.0803,435100.0],["2024-03-22",965.0295,969.3835,958.5529,959.3167,274400.0],["2024-03-25",946.195,957.0751,944.6676,953.217,322300.0],["2024-03-26",954.1096,958.7612,949.9342,955.6569,386800.0],["2024-03-27",963.0855,968.7487,954.5262,958.3843,314800.0],["2024-03-28",962.4309,962.8375,951.392,954.6055,461800.0],["2024-04-01",956.8271,962.2524,946.2743,961.3696,360600.0],["2024-04-02",953.5642,953.5642,943.2296,946.8596,438100.0],["2024-04-03",947.1769,953.8022,942.6443,943.1601,413200.0],["2024-04-04",954.3179,954.3179,927.6977,929.3442,410800.0],["2024-04-05",931.6154,942.0493,927.2118,934.9777,363500.0],["2024-04-08",931.4666,935.2652,927.8465,930.7922,330900.0],["2024-04-09",933.6784,941.4245,930.3162,936.158,305700.0],["2024-04-10",927.3606,930.1872,915.8755,928.5309,389700.0],["2024-04-11",920.9734,923.0165,899.8974,912.781,617100.0],["2024-04-12",904.0829,904.7474,890.9018,897.289,665300.0],["2024-04-15",907.8716,913.5745,887.7577,891.1993,656200.0],["2024-04-16",889.8702,893.6887,883.1359,886.8155,615700.0],["2024-04-17",896.4756,904.1721,892.5283,893.8077,468700.0],["2024-04-18",893.8772,901.3654,884.3657,886.6667,450600.0],["2024-04-19",906.483,913.1876,884.1574,889.4735,507500.0],["2024-04-22",897.1302,901.2264,890.0983,892.7861,351400.0],["2024-04-23",898.241,905.263,896.426,899.8874,341200.0],["2024-04-24",899.471,908.1989,897.0013,899.1139,373600.0],["2024-04-25",903.6266,907.5045,869.5678,883.3837,576600.0],["2024-04-26",874.4972,880.21,868.0603,875.9651,505700.0],["2024-04-29",875.9652,890.4258,875.9652,885.1691,369900.0],["2024-04-30",884.8021,889.5033,877.7603,883.364,636700.0],["2024-05-01",882.1242,905.7293,881.2415,896.0789,595200.0],["2024-05-02",892.6275,936.039,883.9987,929.9294,1067000.0],["2024-05-03",919.3468,950.2813,919.3468,949.1605,547400.0],["2024-05-06",950.1523,954.2187,942.4857,950.7871,352000.0],["2024-05-07",959.9514,962.6094,949.2597,962.0242,362300.0],["2024-05-08",961.9548,963.8988,944.3403,947.9307,424900.0],["2024-05-09",951.7294,962.0343,948.9226,960.0705,281900.0],["2024-05-10",962.054,971.9522,958.9298,965.8229,351400.0],["2024-05-13",971.972,974.5309,963.0358,968.957,284300.0],["2024-05-14",971.9722,979.7083,962.9964,976.5742,307900.0],["2024-05-15",979.9066,980.8588,958.4241,970.1968,593300.0],["2024-05-16",970.2562,970.2859,959.4851,960.0505,407600.0],["2024-05-17",961.33,974.7195,958.0868,974.2433,386600.0],["2024-05-20",972.3886,979.8966,970.1967,979.1825,317900.0],["2024-05-21",979.8966,987.7616,974.9177,985.8078,331600.0],["2024-05-22",984.8656,989.6957,973.5292,975.7409,308700.0],["2024-05-23",977.3576,983.5862,967.7371,972.5375,315700.0],["2024-05-24",975.979,987.2558,975.1062,976.951,259300.0],["2024-05-28",966.8743,970.9109,955.518,965.1882,336800.0],["2024-05-29",962.0541,963.2839,950.7871,958.5728,346700.0],["2024-05-30",957.6702,963.8988,944.499,961.9647,444000.0],["2024-05-31",961.2011,972.8846,959.5051,972.1308,833200.0],["2024-06-03",972.1308,992.8398,971.2382,981.3745,533000.0],["2024-06-04",981.6819,991.9571,978.5578,985.1533,340400.0],["2024-06-05",985.302,1006.6854,981.6621,997.6302,385500.0],["2024-06-06",996.9558,1007.6772,989.5569,992.5918,439700.0],["2024-06-07",990.8165,999.1775,986.2939,994.7342,250100.0],["2024-06-10",990.271,994.7341,984.092,993.5241,250900.0],["2024-06-11",989.904,1008.6591,989.666,1002.2619,448200.0],["2024-06-12",1006.4969,1021.5625,1000.8833,1019.2516,453700.0],["2024-06-13",1014.3024,1022.3856,1009.5318,1018.1407,315400.0],["2024-06-14",1015.9093,1034.1189,1009.6212,1028.0292,353900.0],["2024-06-17",1028.029,1040.9027,1017.6051,1036.8065,446100.0],["2024-06-18",1037.9275,1043.7196,1027.5135,1030.598,379300.0],["2024-06-20",1029.9334,1037.7192,1019.579,1035.8347,590500.0],["2024-06-21",1039.1275,1051.1185,1032.7204,1044.5131,1269900.0],["2024-06-24",1051.3169,1059.2514,1043.6403,1055.175,518400.0],["2024-06-25",1059.3702,1072.3134,1057.3073,1062.415,518600.0],["2024-06-26",1058.2594,1066.4915,1040.992,1060.4017,533700.0],["2024-06-27",1062.4449,1064.26,1038.4333,1042.2517,507700.0],["2024-06-28",1046.1694,1048.5595,1033.2461,1042.4203,750600.0],["2024-07-01",1038.5324,1060.9273,1036.4397,1048.3612,383200.0],["2024-07-02",1045.3659,1049.5018,1021.7906,1036.1024,364300.0],["2024-07-03",1033.7419,1038.6613,1003.3826,1015.7009,378300.0],["2024-07-05",1019.0531,1031.5301,1017.3968,1025.7577,418300.0],["2024-07-08",1030.9947,1045.9611,1028.8226,1043.6304,366200.0],["2024-07-09",1047.1808,1050.3348,1031.4905,1045.3956,268400.0],["2024-07-10",1048.51,1063.5458,1044.6519,1062.3457,263900.0],["2024-07-11",1057.1982,1082.4595,1057.1982,1071.4207,444400.0],["2024-07-12",1083.1339,1097.0986,1076.0524,1091.0387,471500.0],["2024-07-15",1088.3014,1091.019,1070.439,1073.2457,434600.0],["2024-07-16",1078.9782,1091.0683,1070.2502,1086.02,282400.0],["2024-07-17",1084.0565,1090.9893,1067.9496,1076.7271,464500.0],["2024-07-18",1082.4596,1089.9675,1056.7024,1058.5173,396100.0],["2024-07-19",1063.4068,1067.9097,1052.0507,1054.8872,452200.0],["2024-07-22",1066.541,1069.8734,1056.2261,1060.9769,299500.0],["2024-07-23",1068.971,1068.971,1046.6949,1046.923,312000.0],["2024-07-24",1047.3494,1057.694,1044.1856,1052.1696,452500.0],["2024-07-25",1061.9786,1093.9148,1053.0226,1055.4723,528300.0],["2024-07-26",1058.7951,1082.3704,1058.7951,1069.7942,380900.0],["2024-07-29",1064.8253,1076.112,1064.617,1068.366,301100.0],["2024-07-30",1073.7711,1083.5106,1058.1799,1068.9708,358000.0],["2024-07-31",1073.3348,1081.9041,1064.4383,1070.3495,522700.0],["2024-08-01",1052.1696,1092.1791,1033.3153,1084.1852,897700.0],["2024-08-02",1090.761,1105.8662,1063.1986,1073.325,646200.0],["2024-08-05",1073.1366,1081.4876,1041.4086,1062.5044,619500.0],["2024-08-06",1055.512,1081.8446,1055.512,1057.4559,445400.0],["2024-08-07",1065.5789,1068.2667,1052.7647,1059.0529,502500.0],["2024-08-08",1065.8169,1105.767,1060.2727,1104.2296,631100.0],["2024-08-09",1103.8826,1123.7187,1102.008,1121.9731,416600.0],["2024-08-12",1115.3973,1120.7332,1100.8971,1111.9061,501100.0],["2024-08-13",1116.3399,1150.9539,1113.3148,1148.8413,572300.0],["2024-08-14",1142.8309,1151.6976,1129.3424,1147.3833,443100.0],["2024-08-15",1157.7478,1168.3006,1145.8461,1165.702,569800.0],["2024-08-16",1165.3748,1175.3821,1157.1626,1169.6495,564400.0],["2024-08-19",1170.3534,1187.8786,1168.5286,1187.0753,445900.0],["2024-08-20",1187.0754,1191.7468,1176.1556,1182.4635,372200.0],["2024-08-21",1184.9232,1193.6313,1174.3308,1175.63,342400.0],["2024-08-22",1179.9542,1182.0767,1170.3337,1177.931,310200.0],["2024-08-23",1185.9251,1192.3917,1180.252,1189.2972,352400.0],["2024-08-26",1189.2972,1196.9243,1185.8755,1189.5452,239700.0],["2024-08-27",1189.5154,1201.2783,1187.3236,1191.9156,295500.0],["2024-08-28",1186.2624,1196.7756,1180.4207,1189.4659,308300.0],["2024-08-29",1194.8511,1201.0499,1165.8308,1169.2725,538600.0],["2024-08-30",1169.5403,1181.571,1161.2488,1174.9854,405400.0],["2024-09-03",1169.0743,1182.7712,1153.3442,1159.2356,579100.0],["2024-09-04",1159.2354,1172.6248,1153.8201,1169.7089,333000.0],["2024-09-05",1165.5332,1165.5332,1133.8747,1141.1348,534200.0],["2024-09-06",1140.5794,1143.4259,1119.7217,1122.231,616600.0],["2024-09-09",1127.8645,1141.7002,1123.2328,1135.3923,513300.0],["2024-09-10",1134.8469,1134.8469,1113.3346,1127.0414,356500.0],["2024-09-11",1127.7158,1133.8252,1104.1206,1132.0995,481900.0],["2024-09-12",1128.777,1158.0651,1117.9662,1154.921,568900.0],["2024-09-13",1151.2316,1160.9909,1140.5994,1143.9021,353600.0],["2024-09-16",1152.531,1152.531,1142.5732,1143.6344,346900.0],["2024-09-17",1141.6704,1141.6704,1125.3056,1137.3561,348700.0],["2024-09-18",1141.8889,1146.9273,1128.321,1129.4814,328100.0],["2024-09-19",1140.2424,1156.2997,1138.7249,1140.7679,596700.0],["2024-09-20",1136.6026,1140.0046,1126.9126,1135.6505,913900.0],["2024-09-23",1138.7744,1145.1021,1072.3727,1083.0347,1168300.0],["2024-09-24",1067.513,1071.153,1013.8462,1037.4116,1695200.0],["2024-09-25",1039.9308,1039.9308,1000.1494,1022.7031,1003100.0],["2024-09-26",1053.4591,1054.689,1021.8304,1031.4409,691600.0],["2024-09-27",1035.091,1061.235,1028.3863,1034.1487,659700.0],["2024-09-30",1032.2046,1049.601,1031.1335,1042.6285,599900.0],["2024-10-01",1045.4254,1052.9036,1031.8773,1038.334,599400.0],["2024-10-02",1031.9666,1037.3818,1017.5655,1031.7484,687000.0],["2024-10-03",1029.0012,1030.3005,1003.0753,1006.2789,797500.0],["2024-10-04",1007.0821,1014.7091,999.0287,1004.5233,1071800.0],["2024-10-07",1002.9363,1003.4124,984.6672,987.8906,583400.0],["2024-10-08",993.296,999.7328,984.8756,997.0252,736000.0],["2024-10-09",999.2072,1006.3185,992.8001,1003.8984,598100.0],["2024-10-10",1003.2736,1005.6043,989.9932,990.8363,510900.0],["2024-10-11",995.0912,1009.403,988.1188,1007.3499,479900.0],["2024-10-14",1010.1369,1015.3042,1001.1809,1005.9415,497300.0],["2024-10-15",1008.5004,1015.9687,995.5672,1008.2029,514400.0],["2024-10-16",1003.2835,1012.19,999.0684,999.7031,367100.0],["2024-10-17",1001.7759,1004.7911,989.4973,990.0527,739700.0],["2024-10-18",989.8247,994.4763,981.6621,982.5646,869200.0],["2024-10-21",977.8238,983.12,959.9712,960.5663,794200.0],["2024-10-22",955.1114,964.7815,911.8884,954.4568,1511700.0],["2024-10-23",944.0031,951.7392,924.891,933.6784,850100.0],["2024-10-24",937.9631,944.2214,920.894,921.2908,523400.0],["2024-10-25",922.6098,936.0984,922.6098,925.377,547700.0],["2024-10-28",927.1226,935.543,919.6046,921.0031,578700.0],["2024-10-29",919.6046,924.7422,916.1829,919.7336,680400.0],["2024-10-30",912.1958,928.1937,907.3558,915.2307,628400.0],["2024-10-31",867.8322,875.9155,809.3056,831.3337,2291400.0],["2024-11-01",837.6911,854.9386,831.0162,836.6893,1087300.0],["2024-11-04",838.6633,845.0307,819.9875,822.0505,743600.0],["2024-11-05",818.1822,829.7765,812.4298,822.6354,633200.0],["2024-11-06",837.592,837.592,806.8658,809.9603,879500.0],["2024-11-07",811.1801,825.7101,807.3815,817.726,780900.0],["2024-11-08",819.799,823.9249,816.0599,821.6339,563600.0],["2024-11-11",817.25,827.5847,813.7291,818.9163,691800.0],["2024-11-12",817.5575,824.1927,810.4462,814.2746,677600.0],["2024-11-13",808.7701,816.8137,796.7494,797.7412,589500.0],["2024-11-14",793.5954,796.8386,774.5527,776.0999,1086900.0],["2024-11-15",776.3676,776.685,747.5159,750.6104,1374500.0],["2024-11-18",745.8101,756.4522,744.0546,755.7579,1027800.0],["2024-11-19",750.3624,752.3857,730.1593,738.5004,979900.0],["2024-11-20",736.1101,744.5405,729.9808,737.2606,654500.0],["2024-11-21",738.7683,751.3543,729.9214,738.4013,973000.0],["2024-11-22",738.5996,745.2447,731.5875,731.9545,1029400.0],["2024-11-25",741.8428,751.6518,735.5448,743.3702,1196400.0],["2024-11-26",737.102,748.002,730.4668,746.8615,779800.0],["2024-11-27",750.5211,755.9165,743.3801,748.6863,544800.0],["2024-11-29",740.5039,748.3293,733.9381,744.0744,489800.0],["2024-12-02",743.8661,757.6324,742.2792,756.0951,896200.0],["2024-12-03",752.3164,763.6924,741.4461,743.4297,649800.0],["2024-12-04",742.428,749.936,738.0443,748.0814,731800.0],["2024-12-05",745.3935,761.7286,743.5488,761.6096,779000.0],["2024-12-06",762.3435,771.7458,758.892,771.6268,813700.0],["2024-12-09",770.635,794.4284,766.6677,781.5449,1027300.0],["2024-12-10",777.6768,785.0063,756.4522,772.1227,1298500.0],["2024-12-11",771.7756,774.9196,760.588,766.6678,776800.0],["2024-12-12",766.7868,772.3508,734.3944,734.9001,924000.0],["2024-12-13",732.4008,734.1067,722.7108,725.3093,696900.0],["2024-12-16",724.5358,733.3331,716.3137,718.9321,920100.0],["2024-12-17",715.4608,738.6989,715.1732,733.9481,978700.0],["2024-12-18",729.1873,738.8971,706.4649,708.7659,907800.0],["2024-12-19",705.1756,708.2006,687.323,702.4481,1086700.0],["2024-12-20",704.3823,711.7316,695.089,696.1006,1890000.0],["2024-12-23",702.5772,712.3068,700.3754,709.2719,866500.0],["2024-12-24",706.465,714.102,700.3655,708.6172,382100.0],["2024-12-26",703.2714,712.6043,703.2714,710.8091,619200.0],["2024-12-27",704.6996,713.1002,703.2813,706.5642,795600.0],["2024-12-30",702.2398,703.1622,694.6823,696.8345,537200.0],["2024-12-31",698.1339,707.1593,697.628,706.4948,473500.0],["2025-01-02",714.9548,720.8561,706.0881,709.3313,479000.0],["2025-01-03",710.2041,716.0855,708.9048,712.2671,558000.0],["2025-01-06",709.143,727.6799,707.9032,710.3926,820300.0],["2025-01-07",710.472,728.4237,710.472,724.3176,802500.0],["2025-01-08",722.0761,737.1913,719.6561,727.5807,758800.0],["2025-01-10",715.421,718.7932,685.3395,691.1713,1117200.0],["2025-01-13",663.7577,711.4935,660.7922,711.0273,1406000.0],["2025-01-14",708.1611,710.1149,680.3805,685.2106,791700.0],["2025-01-15",694.8708,706.7626,692.4806,697.6677,880400.0],["2025-01-16",695.2972,700.7522,685.6668,687.5512,853900.0],["2025-01-17",699.562,701.6844,675.3123,675.9966,1111900.0],["2025-01-21",681.8285,687.2537,675.9372,682.1657,1145300.0],["2025-01-22",684.1196,694.1467,672.1286,674.4594,945100.0],["2025-01-23",674.9652,690.487,672.7237,688.9497,1145000.0],["2025-01-24",683.098,688.1562,669.5796,670.254,1021800.0],["2025-01-27",671.1864,692.7285,671.1864,679.1011,1051400.0],["2025-01-28",676.5223,684.6452,672.5749,680.7078,640100.0],["2025-01-29",680.3408,691.8557,676.7405,681.6401,522800.0],["2025-01-30",682.6716,683.9708,668.8061,677.4844,771800.0],["2025-01-31",671.7418,682.3641,666.4555,667.4671,943800.0],["2025-02-03",663.3214,668.1317,657.9954,661.3874,1009200.0],["2025-02-04",644.6754,704.164,636.7409,691.34,1654500.0],["2025-02-05",702.9937,723.2762,694.2757,710.8488,1436100.0],["2025-02-06",707.5759,728.2551,707.5759,716.155,1116600.0],["2025-02-07",720.5091,725.4284,703.7376,704.1839,885700.0],["2025-02-10",708.5975,713.8838,683.2766,684.7048,918500.0],["2025-02-11",675.0545,675.2132,658.7492,660.0088,1270800.0],["2025-02-12",654.5538,665.4835,650.4774,658.4218,1292200.0],["2025-02-13",660.0088,672.1385,656.5176,668.7466,604700.0],["2025-02-14",672.6444,678.3969,666.0488,668.082,623000.0],["2025-02-18",674.0726,684.2981,669.3516,674.4296,826000.0],["2025-02-19",669.7582,683.0286,669.7582,680.0432,638300.0],["2025-02-20",683.2906,698.2763,680.7086,691.2055,627500.0],["2025-02-21",693.1023,699.2098,688.2759,695.4857,727400.0],["2025-02-24",699.0608,719.9851,695.585,708.3163,896400.0],["2025-02-25",715.0196,733.8882,710.5507,718.4656,1049900.0],["2025-02-26",716.3006,716.4198,696.2205,702.0499,712900.0],["2025-02-27",701.0172,716.0127,695.8233,697.9188,568500.0],["2025-02-28",696.4689,703.6787,688.9116,693.9067,1028800.0],["2025-03-03",697.0547,699.7658,678.7323,680.1326,708600.0],["2025-03-04",683.7176,692.6356,667.8482,670.8175,1197600.0],["2025-03-05",669.3179,687.9978,668.4937,682.3969,828700.0],["2025-03-06",678.3748,696.1511,677.5407,693.6088,866400.0],["2025-03-07",693.7974,724.7022,691.6127,702.616,1083900.0],["2025-03-10",705.0986,743.1138,704.473,739.6778,1631300.0],["2025-03-11",741.5349,742.528,707.4623,713.1923,1108100.0],["2025-03-12",705.0292,707.5318,678.7026,684.7306,808300.0],["2025-03-13",682.6749,694.1153,672.6548,675.9021,863700.0],["2025-03-14",675.902,682.228,652.4554,662.2571,1306000.0],["2025-03-17",663.6375,675.1275,660.0823,673.7272,942900.0],["2025-03-18",673.3101,673.5783,659.7049,660.3604,608100.0],["2025-03-19",659.0793,669.9039,654.4714,667.7092,675700.0],["2025-03-20",665.3655,670.1621,657.7485,658.0365,663000.0],["2025-03-21",653.4484,656.4277,646.5565,653.9251,1869100.0],["2025-03-24",655.4347,662.8431,650.7672,656.4277,962400.0],["2025-03-25",657.8677,657.9869,628.7207,629.7535,852900.0],["2025-03-26",629.7535,639.5453,624.669,635.712,1251900.0],["2025-03-27",636.7747,638.9793,625.5826,631.4319,811500.0],["2025-03-28",633.5968,638.5224,627.0821,632.9512,805900.0],["2025-03-31",625.7217,636.2881,614.2317,629.843,1066300.0],["2025-04-01",626.1486,636.8044,610.7459,612.7321,1059700.0],["2025-04-02",609.2861,623.656,605.8798,621.2726,902600.0],["2025-04-03",621.9181,623.656,603.6752,606.4161,1047500.0],["2025-04-04",606.426,608.7498,568.0434,569.4833,1547700.0],["2025-04-07",565.2627,587.4482,553.9714,568.818,1687400.0],["2025-04-08",575.4518,581.9763,542.5807,552.9584,1159700.0],["2025-04-09",534.2786,576.713,522.3516,572.7307,1871500.0],["2025-04-10",564.9946,568.0334,526.0657,542.6105,1357800.0],["2025-04-11",544.835,551.6873,529.5713,550.3466,1170900.0],["2025-04-14",556.5633,570.7445,551.5483,567.1099,946300.0],["2025-04-15",564.6173,571.2213,549.1749,554.0509,838500.0],["2025-04-16",553.1472,557.9438,540.7336,545.4806,875700.0],["2025-04-17",544.2789,560.3073,541.2301,559.2645,827700.0],["2025-04-21",552.1937,566.4047,549.1449,557.606,745600.0],["2025-04-22",561.5884,583.039,561.2309,581.4401,1036800.0],["2025-04-23",591.7482,599.5936,580.4072,583.7837,791900.0],["2025-04-24",586.8424,597.1208,582.7509,595.6113,1317000.0],["2025-04-25",594.1913,598.6204,581.7281,598.4714,964400.0],["2025-04-28",599.1864,610.5771,597.0314,606.6345,1175200.0],["2025-04-29",557.8643,575.9682,538.6879,564.9747,2660300.0],["2025-04-30",575.2531,596.0483,563.068,594.6182,1679400.0],["2025-05-01",585.6905,589.8217,574.4984,585.9189,1190500.0],["2025-05-02",595.8497,611.3517,594.9361,601.4209,1606400.0],["2025-05-05",602.692,606.8133,597.6372,599.4049,1124300.0],["2025-05-06",596.8528,602.6722,553.7828,554.6567,1510900.0],["2025-05-07",557.904,564.2002,552.5116,557.05,1140500.0],["2025-05-08",544.0902,548.7478,516.8996,543.8817,2709200.0],["2025-05-09",545.2025,549.0159,523.4837,524.1293,1499000.0],["2025-05-12",540.0583,573.9919,531.5873,571.6483,1898300.0],["2025-05-13",567.4972,571.0723,554.5871,570.1884,1149900.0],["2025-05-14",572.3632,576.5441,563.6639,567.4078,1664500.0],["2025-05-15",572.1448,581.2116,561.0024,580.9435,1301800.0],["2025-05-16",584.1611,591.073,577.4677,590.209,936900.0],["2025-05-19",584.4094,594.4197,582.6219,592.4136,666300.0],["2025-05-20",591.7672,612.0958,591.7672,611.4393,1102100.0],["2025-05-21",609.7088,614.1544,594.6612,601.3247,1089300.0],["2025-05-22",599.9125,602.2,589.4996,593.5971,867200.0],["2025-05-23",583.6516,588.4155,579.1961,585.1335,656300.0],["2025-05-27",599.8032,604.8554,587.5801,599.9722,876100.0],["2025-05-28",599.9722,602.6972,586.9336,588.6243,1008300.0],["2025-05-29",593.806,602.4288,587.799,602.0906,756700.0],["2025-05-30",514.8387,516.9472,482.3567,487.6079,6313100.0],["2025-06-02",488.4135,499.821,478.9553,488.135,2944300.0],["2025-06-03",488.1152,498.3789,482.6949,485.2011,2141600.0],["2025-06-04",489.0301,497.1755,480.3576,482.2871,1870700.0],["2025-06-05",483.3512,489.0898,473.8931,480.4372,1791100.0],["2025-06-06",482.8938,497.1557,482.3567,490.532,1497900.0],["2025-06-09",495.2859,515.4454,491.7254,514.7791,1983100.0],["2025-06-10",517.166,527.1015,515.336,520.6768,1175000.0],["2025-06-11",522.9045,525.4903,513.2872,515.7736,963100.0],["2025-06-12",514.4111,522.3575,510.1743,518.996,873200.0],["2025-06-13",515.4254,526.6638,512.1732,526.3555,951500.0],["2025-06-16",529.9758,535.2668,517.3847,519.8314,1325800.0],["2025-06-17",516.44,520.1596,505.9276,506.0867,890400.0],["2025-06-18",505.7386,516.3405,500.5073,510.781,841000.0],["2025-06-20",518.2102,518.4688,503.6202,506.942,2259300.0],["2025-06-23",507.2205,513.3668,504.8435,509.13,1076000.0],["2025-06-24",512.9789,524.5754,512.9789,519.4236,970600.0],["2025-06-25",518.5583,522.7653,514.1723,517.4543,639500.0],["2025-06-26",517.166,521.6614,511.9843,518.1605,965500.0],["2025-06-27",518.9462,528.3149,514.5702,518.1605,1607800.0],["2025-06-30",517.3749,523.2129,516.072,522.1387,1013200.0],["2025-07-01",521.1143,545.0531,518.1605,531.9947,1200700.0],["2025-07-02",530.7514,548.4942,526.8031,544.7547,818100.0],["2025-07-03",544.7647,551.9751,543.6309,544.3768,456400.0],["2025-07-07",543.0243,544.6056,529.6973,535.1772,960300.0],["2025-07-08",535.9331,556.4109,534.5209,544.7647,847100.0],["2025-07-09",544.1182,555.3368,542.4076,549.5684,843800.0],["2025-07-10",551.3586,563.2833,547.1119,556.7093,827300.0],["2025-07-11",555.3468,565.3619,548.4744,564.6458,844600.0],["2025-07-14",563.0147,571.9955,558.9371,567.4803,717100.0],["2025-07-15",571.0209,571.6176,543.3028,544.9736,998400.0],["2025-07-16",547.0025,555.307,543.5912,544.9438,1089900.0],["2025-07-17",542.696,551.458,539.056,547.0024,989200.0],["2025-07-18",547.0024,547.8876,538.5488,539.5632,1307800.0],["2025-07-21",540.4782,549.9662,539.5434,542.5569,709100.0],["2025-07-22",543.9393,559.9317,543.9393,557.8729,976700.0],["2025-07-23",565.0238,573.557,559.9416,569.2705,891100.0],["2025-07-24",569.4196,574.5813,560.5979,561.5627,1037600.0],["2025-07-25",562.3285,564.1187,552.4725,560.0311,755800.0],["2025-07-28",560.4588,564.8547,555.4959,555.5854,588400.0],["2025-07-29",554.9589,556.5601,548.9916,555.1081,814900.0],["2025-07-30",557.3955,560.5184,547.4898,551.5575,564900.0],["2025-07-31",547.0124,555.0882,538.6582,542.4872,1413900.0],["2025-08-01",579.8325,580.1011,539.9312,555.8241,1656400.0],["2025-08-04",563.8899,574.0642,558.947,568.425,1362500.0],["2025-08-05",567.1421,576.6599,565.4016,566.794,993300.0],["2025-08-06",565.8989,570.3445,547.4997,552.1045,865000.0],["2025-08-07",554.6207,562.3981,550.0359,556.7491,811200.0],["2025-08-08",556.749,564.596,555.0185,559.9316,1024300.0],["2025-08-11",558.4597,569.4594,541.1943,542.9646,1103900.0],["2025-08-12",544.9536,559.6729,544.1083,553.5167,766000.0],["2025-08-13",554.0438,562.4179,548.9915,558.4894,1096100.0],["2025-08-14",557.8431,570.3645,554.9589,562.8854,976300.0],["2025-08-15",574.8101,578.7783,567.7289,577.2467,1122200.0],["2025-08-18",579.7967,582.6952,571.5493,571.6489,769400.0],["2025-08-19",573.0334,579.3983,568.5512,569.5273,854600.0],["2025-08-20",570.0751,594.5682,568.1428,588.6815,1298500.0],["2025-08-21",584.5578,602.7956,582.7947,595.8033,1010000.0],["2025-08-22",599.9768,608.0449,583.1932,587.1575,1439400.0],["2025-08-25",588.7313,592.5362,569.9954,570.1249,880900.0],["2025-08-26",570.7425,585.783,564.8458,585.3348,1614400.0],["2025-08-27",589.5381,594.6678,583.1932,584.6475,584100.0],["2025-08-28",584.1195,588.6317,572.7744,577.3264,616600.0],["2025-08-29",574.8761,578.9599,573.6211,578.4121,574300.0],["2025-09-02",578.2527,583.1832,568.1028,575.6231,1020200.0],["2025-09-03",579.697,586.3806,560.5726,561.5787,1118500.0],["2025-09-04",565.7721,579.687,557.4151,564.9852,1124300.0],["2025-09-05",562.9234,575.4737,562.774,571.121,960400.0],["2025-09-08",568.9496,568.9496,550.632,556.2399,1250400.0],["2025-09-09",554.8055,561.3496,552.6141,554.3373,873200.0],["2025-09-10",553.0226,557.7937,550.8013,553.6401,874700.0],["2025-09-11",553.6202,568.5113,553.6202,565.9614,868200.0],["2025-09-12",565.1048,567.7543,557.2459,557.7937,602600.0],["2025-09-15",556.3394,571.4297,556.3394,570.3341,995700.0],["2025-09-16",571.1707,577.1172,565.0649,572.7943,707900.0],["2025-09-17",574.0394,585.3547,574.0394,583.1932,921500.0],["2025-09-18",587.1974,597.6361,581.6194,596.3512,1267000.0],["2025-09-19",600.166,601.0923,588.6715,589.6576,2178000.0],["2025-09-22",590.6637,598.3832,586.3507,593.3331,904900.0],["2025-09-23",577.7149,579.707,563.2222,565.6526,1362200.0],["2025-09-24",565.6526,575.7028,563.77,574.7067,777300.0],["2025-09-25",575.0254,576.7187,547.0362,553.3213,1394200.0],["2025-09-26",559.7857,562.3854,548.5402,561.6783,838600.0],["2025-09-29",561.6783,562.6842,555.1441,558.5406,922400.0],["2025-09-30",558.3713,571.7783,552.8133,560.0547,1662500.0],["2025-10-01",568.6208,612.9654,567.7443,597.5763,2083200.0],["2025-10-02",598.0544,603.0247,594.2494,597.636,1096500.0],["2025-10-03",599.7178,615.5751,597.5066,597.636,1154500.0],["2025-10-06",599.6281,601.2717,582.1074,583.1732,1072400.0],["2025-10-07",585.275,589.1198,576.1411,580.9421,656400.0],["2025-10-08",581.7091,602.6164,558.7598,561.6384,1415800.0],["2025-10-09",566.7781,572.4556,561.2898,567.6547,853300.0],["2025-10-10",567.0471,574.896,553.3512,562.4055,1495000.0],["2025-10-13",549.3272,561.5488,538.8685,555.5326,1426400.0],["2025-10-14",554.7258,573.9099,551.6878,570.344,1010600.0],["2025-10-15",572.7644,582.5656,566.7781,574.1489,927700.0],["2025-10-16",580.7131,586.7591,561.7779,566.9276,842200.0],["2025-10-17",568.1028,576.7586,563.8796,575.7725,745700.0],["2025-10-20",577.1271,580.3544,571.9675,574.4976,639100.0],["2025-10-21",572.3361,580.1153,570.5632,577.0575,651600.0],["2025-10-22",577.924,586.3905,576.3203,582.4362,691200.0],["2025-10-23",577.3961,581.6991,570.4935,573.4219,778800.0],["2025-10-24",577.3662,580.4042,573.9298,575.6729,875400.0],["2025-10-27",578.2129,583.8407,573.6609,583.004,1246100.0],["2025-10-28",609.6087,653.1166,602.6462,651.9014,2126800.0],["2025-10-29",647.8474,657.3797,635.1477,650.3376,1751500.0],["2025-10-30",643.0166,661.3839,641.383,651.4631,1120700.0],["2025-10-31",646.8913,657.3997,642.4588,649.232,797900.0],["2025-11-03",654.8697,654.8697,625.0277,639.7196,810300.0],["2025-11-04",641.2436,643.6739,622.677,625.5258,1030900.0],["2025-11-05",628.6135,644.3413,625.5257,641.6519,724300.0],["2025-11-06",638.3052,654.4115,638.3052,644.3214,916600.0],["2025-11-07",647.7877,655.6168,638.4646,654.9395,782800.0],["2025-11-10",653.4154,663.3661,650.6165,652.1604,824800.0],["2025-11-11",648.9133,673.6654,648.8137,671.8924,977200.0],["2025-11-12",676.2153,688.0584,670.0197,679.0341,1208300.0],["2025-11-13",680.3091,710.7686,677.2512,692.2518,1505300.0],["2025-11-14",694.4432,696.515,683.2475,690.7677,907000.0],["2025-11-17",690.6083,709.0753,689.5624,701.5351,1132900.0],["2025-11-18",699.7422,725.1019,696.4652,722.4823,1368700.0],["2025-11-19",724.9425,724.9425,699.8617,699.9813,1383600.0],["2025-11-20",723.049,751.4823,718.0824,735.0167,2296800.0],["2025-11-21",734.0294,762.0339,733.7601,753.8659,1427700.0],["2025-11-24",757.0074,771.0495,754.6039,759.4009,1554900.0],["2025-11-25",762.8217,788.4425,757.9648,785.2013,1200400.0],["2025-11-26",783.6055,788.8514,774.909,782.4985,871700.0],["2025-11-28",782.5883,786.8568,777.4023,778.0905,510400.0],["2025-12-01",773.5128,777.8211,746.1367,748.0914,992000.0],["2025-12-02",740.123,744.9898,729.0329,740.0033,924600.0],["2025-12-03",728.3945,742.2272,718.1322,721.7225,1238500.0],["2025-12-04",730.479,733.0221,719.2792,720.8549,1067100.0],["2025-12-05",721.0543,734.169,715.3298,716.4268,798300.0],["2025-12-08",721.7425,722.1813,699.8615,701.3675,1005900.0],["2025-12-09",703.2125,709.2363,689.9982,690.7162,604400.0],["2025-12-10",693.1895,726.0409,690.6364,724.2557,1316500.0],["2025-12-11",724.1261,751.582,724.1261,744.7903,1153900.0],["2025-12-12",739.5944,744.0424,732.4038,739.2952,804800.0],["2025-12-15",746.8348,754.6338,744.3715,750.5947,932800.0],["2025-12-16",750.5448,755.3119,732.7428,744.3515,713200.0],["2025-12-17",744.541,749.9664,741.3297,747.7723,765900.0],["2025-12-18",745.5284,750.8141,737.2407,746.6953,1057600.0],["2025-12-19",751.6917,771.7675,746.1666,765.8934,2335900.0],["2025-12-22",763.7792,781.4913,763.0312,777.2628,818000.0],["2025-12-23",775.2681,790.6167,774.9091,783.0571,832000.0],["2025-12-24",785.8695,790.6366,781.5012,781.601,267200.0],["2025-12-26",781.6808,785.8895,775.9463,782.8576,321000.0],["2025-12-29",778.4595,782.9374,772.5155,778.3997,545100.0],["2025-12-30",774.2109,775.677,768.2271,771.8573,383200.0],["2025-12-31",769.9226,772.9145,767.1002,769.7929,354800.0],["2026-01-02",772.1664,777.6516,763.7093,774.2209,464800.0],["2026-01-05",767.6487,769.9126,751.1732,761.1761,835700.0],["2026-01-06",762.2931,785.5404,761.1462,774.4503,935000.0],["2026-01-07",784.0644,811.9093,778.0008,810.0842,1264700.0],["2026-01-08",803.6416,814.7915,798.5254,798.8545,1049300.0],["2026-01-09",800.8092,818.9004,788.7518,794.4065,711500.0],["2026-01-12",807.8203,808.9074,763.0212,765.9333,1321100.0],["2026-01-13",763.1009,763.9286,741.938,756.8677,946500.0],["2026-01-14",758.5333,764.577,750.9836,752.1106,668900.0],["2026-01-15",752.8187,754.4642,735.0167,739.9235,865600.0],["2026-01-16",747.0742,747.0742,724.4751,731.0673,1682400.0],["2026-01-20",727.4371,735.8843,716.4468,731.8054,789100.0],["2026-01-21",734.7275,747.9817,733.0221,747.3135,788400.0],["2026-01-22",748.3208,762.9413,745.3588,753.4769,765400.0],["2026-01-23",755.272,759.9494,745.289,751.5222,721000.0],["2026-01-26",748.0715,765.2352,748.0715,760.5977,934200.0],["2026-01-27",760.4182,774.1611,759.4508,769.1746,645800.0],["2026-01-28",763.0909,764.9259,745.5582,749.1086,827900.0],["2026-01-29",753.6963,753.6963,740.8011,747.4233,925800.0],["2026-01-30",751.9311,772.2862,733.6305,739.4548,1317500.0],["2026-02-02",730.9477,761.5052,729.5415,752.9882,693000.0],["2026-02-03",743.5238,771.6379,740.7413,757.137,768700.0],["2026-02-04",763.7392,777.6816,763.1508,772.9743,952000.0],["2026-02-05",775.7369,787.8741,757.9549,764.567,976500.0],["2026-02-06",767.5589,784.8722,762.722,783.3962,671400.0],["2026-02-09",781.0624,787.8741,773.4131,778.1802,586800.0],["2026-02-10",777.6317,779.2972,751.0734,752.8785,792600.0],["2026-02-11",748.8294,779.3171,743.065,776.8737,1123600.0],["2026-02-12",782.6881,794.576,772.6352,781.5412,814300.0],["2026-02-13",786.797,804.0106,782.8876,801.0087,974700.0],["2026-02-17",801.3178,812.8068,781.5112,791.3946,747100.0],["2026-02-18",791.3946,794.8553,784.6727,790.0283,675900.0],["2026-02-19",787.8741,787.8741,771.229,780.2746,504800.0],["2026-02-20",773.8442,780.2946,768.8516,778.5072,615100.0],["2026-02-23",776.4204,790.9786,776.4204,785.8662,510500.0],["2026-02-24",779.306,791.4878,767.6035,771.0384,628700.0],["2026-02-25",772.9755,789.9301,770.2795,783.1104,750900.0],["2026-02-26",783.1104,783.33,752.6658,769.6404,772700.0],["2026-02-27",759.7752,785.5067,759.7752,780.5042,726400.0],["2026-03-02",769.95,791.9771,768.4822,789.6306,793100.0],["2026-03-03",779.8452,793.5847,763.3499,765.5166,637200.0],["2026-03-04",765.906,790.4194,763.1002,786.3256,641400.0],["2026-03-05",778.8367,780.8237,758.8765,763.7892,657500.0],["2026-03-06",753.884,761.263,745.5464,758.7267,561900.0],["2026-03-09",758.7268,782.5312,753.7841,780.4343,697100.0],["2026-03-10",780.5042,787.5138,770.1897,770.8787,473300.0],["2026-03-11",768.0229,781.9521,763.8591,773.5047,405200.0],["2026-03-12",762.9205,764.8576,742.8904,745.4965,630400.0],["2026-03-13",753.4246,757.848,740.7936,744.6578,438100.0],["2026-03-16",748.8815,762.1616,745.8959,755.7811,396200.0],["2026-03-17",762.3913,770.0798,754.5131,757.918,437000.0],["2026-03-18",750.0996,756.4701,733.4645,743.0103,672500.0],["2026-03-19",743.3897,749.201,726.7945,736.3502,628300.0],["2026-03-20",737.0691,743.7392,727.5534,731.777,1359900.0],["2026-03-23",743.8889,748.8815,733.9038,735.4316,535900.0],["2026-03-24",727.4235,742.0616,726.8744,740.5839,507900.0],["2026-03-25",743.5594,756.8496,742.9104,748.3522,553100.0],["2026-03-26",748.2824,760.594,746.6548,755.6014,488600.0],["2026-03-27",755.5216,758.3373,735.5414,736.6098,492200.0],["2026-03-30",742.7207,756.55,740.3641,748.1725,630400.0],["2026-03-31",756.3403,773.1053,754.6728,771.4877,642600.0],["2026-04-01",773.8442,780.0449,768.8216,776.0908,627400.0],["2026-04-02",765.8961,768.9615,743.889,760.7138,1000600.0],["2026-04-06",765.6864,767.6534,757.3588,761.902,460400.0],["2026-04-07",757.269,760.7737,746.6448,759.1362,620900.0],["2026-04-08",764.1187,774.4732,754.8625,774.3734,580400.0],["2026-04-09",763.0104,771.298,760.3643,766.7048,596700.0],["2026-04-10",770.3294,770.3294,737.9878,747.7532,751300.0],["2026-04-13",746.6249,755.7712,736.2404,745.3468,747000.0],["2026-04-14",743.8589,756.55,742.6009,754.3832,637800.0],["2026-04-15",757.5385,759.4457,738.0177,752.8056,571100.0],["2026-04-16",748.4421,754.8725,741.5824,744.8875,505000.0],["2026-04-17",753.6144,757.4786,745.796,749.4506,513000.0],["2026-04-20",748.8814,754.4631,742.8904,748.2923,493800.0],["2026-04-21",745.0872,750.4192,733.0252,746.2454,707400.0],["2026-04-22",750.3593,754.6529,739.3657,745.4666,901900.0],["2026-04-23",749.87,766.0659,746.1456,764.8776,928700.0],["2026-04-24",758.8666,760.8237,735.6113,750.4492,809500.0],["2026-04-27",744.3582,755.272,742.501,743.3298,603200.0],["2026-04-28",750.2495,752.8755,729.81,730.6787,569000.0],["2026-04-29",704.0584,707.7429,667.8525,685.3364,1835000.0],["2026-04-30",692.0464,707.3834,687.9225,706.0055,1096500.0],["2026-05-01",701.9716,713.4144,699.2157,700.3739,729100.0],["2026-05-04",701.5122,710.4888,698.7064,708.1523,554100.0],["2026-05-05",709.67,714.5527,698.1872,701.2227,642700.0],["2026-05-06",702.2811,725.077,701.4523,719.9746,739900.0],["2026-05-07",717.4284,724.2283,706.3749,708.0424,774600.0],["2026-05-08",708.2322,716.9192,707.3036,713.8239,589000.0],["2026-05-11",713.9237,726.3052,700.9431,711.707,1227200.0],["2026-05-12",715.3216,724.5179,708.9611,722.3311,824300.0],["2026-05-13",720.2143,729.5004,708.4519,718.8064,879300.0],["2026-05-14",717.9277,721.4325,709.001,711.8068,767200.0],["2026-05-15",711.6271,716.8194,692.6655,697.2087,728000.0],["2026-05-18",615.0114,632.056,609.6893,628.7409,2996600.0],["2026-05-19",629.5497,639.0355,615.1013,629.36,1445100.0],["2026-05-20",634.32,651.0,633.6,649.76,1165600.0],["2026-05-21",645.0,650.32,639.81,642.59,1178500.0],["2026-05-22",639.24,644.12,632.72,638.88,994900.0],["2026-05-26",642.45,648.5,632.68,634.62,889800.0],["2026-05-27",634.8,638.06,625.0,627.74,1913500.0],["2026-05-28",630.15,631.73,620.35,621.52,1234400.0],["2026-05-29",620.11,624.47,609.77,614.78,2187500.0],["2026-06-01",607.54,614.0,598.8,600.66,1079900.0],["2026-06-02",596.52,604.63,591.52,602.92,1066700.0],["2026-06-03",600.79,625.0,599.0,618.95,986700.0],["2026-06-04",628.07,633.89,621.11,628.73,974700.0],["2026-06-05",632.26,640.82,632.09,635.45,975800.0],["2026-06-08",638.04,638.95,608.98,611.34,1259200.0],["2026-06-09",624.17,628.9,610.95,616.18,1190600.0],["2026-06-10",619.07,619.26,601.22,601.65,816100.0],["2026-06-11",604.31,618.1,603.57,611.48,943100.0],["2026-06-12",613.11,616.55,605.01,612.14,717700.0],["2026-06-15",613.35,615.95,608.59,614.98,815900.0],["2026-06-16",615.18,617.6,608.21,614.73,1007500.0],["2026-06-17",615.16,620.0,602.13,607.93,1299500.0],["2026-06-18",612.07,616.24,598.19,609.94,2609100.0],["2026-06-22",604.46,613.56,594.9,612.5,1604300.0],["2026-06-23",607.92,621.79,607.92,618.03,1279700.0],["2026-06-24",621.63,631.18,619.27,623.43,839900.0],["2026-06-25",623.16,634.31,619.7,620.14,696800.0],["2026-06-26",623.64,638.76,623.44,632.9,1213600.0],["2026-06-29",635.99,638.3,626.86,631.81,734400.0],["2026-06-30",630.95,634.06,622.29,623.54,820900.0],["2026-07-01",629.9,632.85,623.89,624.72,1170600.0],["2026-07-02",630.52,654.94,625.7,654.27,1071600.0],["2026-07-06",657.958,657.958,637.715,649.81,714339.077807],["2026-07-07",663.18,677.92,659.02,676.23,918715.379154],["2026-07-08",669.11,670.35,661.43,662.88,746813.521732],["2026-07-09",660.8,669.16,660.8,667.95,672529.956792],["2026-07-10",670.06,676.66,658.5001,664.52,581779.346351],["2026-07-13",661.63,665.6,655.11,663.09,604985.915564],["2026-07-14",658,663.1045,653.31,656.12,474184.265956],["2026-07-15",656.11,669.1,648.66,664.45,554738.894223],["2026-07-16",666.28,680.29,661.38,678.94,730879.083789],["2026-07-17",676.05,691.128,672.31,676.69,648294.477393],["2026-07-20",674.72,681.74,669.88,672.15,624733.664383],["2026-07-21",672.55,678.67,666.87,675.19,529317.409107],["2026-07-22",676.43,676.795,648.901,651.18,872152.886766],["2026-07-23",646.48,655.2,637.8,651.91,1138958.374414],["2026-07-24",658.29,667.5,654.05,656.01,708361.014698],["2026-07-27",661.77,678.12,659.53,667.17,650819.044991],["2026-07-28",676.93,696.74,676.46,695.18,900130.62121],["2026-07-29",699.38,702.6,691,695.42,1022114.218936],["2026-07-30",701.895,740,694.98,738.34,1460611.60647],["2026-07-31",726.69,764.75,724.79,762.63,1158214.523656],["2026-08-03",769.54,772.75,756.44,759.24,842615.985498],["2026-08-04",753.76,763.54,747,760.66,817242.34825],["2026-08-05",767.978,782.5899,763.31,768.58,532351.164607],["2026-08-06",777.85,780.95,762.785,772.11,741386.640172],["2026-08-07",774.47,785.99,767.17,784.36,837570.122975],["2026-08-10",781.72,797.99,775.83,797.65,145589.187729],["2026-08-11",808.8,813.63,796.66,797,940042.196629],["2026-08-12",790.55,801.355,784.61,797.99,575123.72615],["2026-08-13",802.21,815.8,794.49,805.97,709739.373219],["2026-08-14",802.35,806.535,792.57,803.48,425596.907691]]}