{"t":"APH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-11-08",0.1251,0.1251,0.1251,0.1251,176057600.0],["1991-11-11",0.1251,0.1251,0.1251,0.1251,23718400.0],["1991-11-12",0.1251,0.1251,0.1251,0.1251,26195200.0],["1991-11-13",0.1251,0.1251,0.1218,0.1218,38118400.0],["1991-11-14",0.1133,0.1184,0.1133,0.1184,41670400.0],["1991-11-15",0.1184,0.1184,0.1116,0.1116,43494400.0],["1991-11-18",0.1099,0.1116,0.1032,0.1048,17747200.0],["1991-11-19",0.1048,0.1082,0.1015,0.1048,19916800.0],["1991-11-20",0.1065,0.1065,0.1048,0.1065,1945600.0],["1991-11-21",0.1048,0.1048,0.1015,0.1015,3366400.0],["1991-11-22",0.1015,0.1015,0.0947,0.0964,5222400.0],["1991-11-25",0.0981,0.1048,0.0947,0.0998,11315200.0],["1991-11-26",0.1015,0.1032,0.0998,0.0998,6585600.0],["1991-11-27",0.1015,0.1032,0.1015,0.1032,6758400.0],["1991-11-29",0.1015,0.1048,0.1015,0.1048,1971200.0],["1991-12-02",0.1032,0.1116,0.1032,0.1065,4070400.0],["1991-12-03",0.1082,0.1099,0.1065,0.1099,4454400.0],["1991-12-04",0.1116,0.1218,0.1116,0.1133,19648000.0],["1991-12-05",0.1116,0.1184,0.1099,0.1167,10099200.0],["1991-12-06",0.1167,0.1167,0.115,0.1167,2899200.0],["1991-12-09",0.1167,0.1167,0.115,0.115,4716800.0],["1991-12-10",0.1133,0.1133,0.1099,0.1099,4748800.0],["1991-12-11",0.1099,0.1116,0.1065,0.1065,3961600.0],["1991-12-12",0.1082,0.1116,0.1048,0.1099,3955200.0],["1991-12-13",0.1116,0.115,0.1116,0.1133,3014400.0],["1991-12-16",0.115,0.115,0.1116,0.1133,5510400.0],["1991-12-17",0.1116,0.1116,0.1099,0.1099,2195200.0],["1991-12-18",0.1099,0.1099,0.1048,0.1065,3974400.0],["1991-12-19",0.1048,0.1048,0.1015,0.1048,3161600.0],["1991-12-20",0.1065,0.1065,0.0981,0.1048,4115200.0],["1991-12-23",0.1032,0.1099,0.1015,0.1099,3833600.0],["1991-12-24",0.1082,0.1167,0.1082,0.1167,4857600.0],["1991-12-26",0.1167,0.1218,0.1167,0.1218,4288000.0],["1991-12-27",0.1201,0.1218,0.115,0.1218,6726400.0],["1991-12-30",0.1218,0.1218,0.1184,0.1201,5260800.0],["1991-12-31",0.1201,0.1218,0.1184,0.1218,12588800.0],["1992-01-02",0.1201,0.1201,0.1167,0.1201,2912000.0],["1992-01-03",0.1201,0.1234,0.1201,0.1218,12038400.0],["1992-01-06",0.1234,0.1336,0.1218,0.1251,39193600.0],["1992-01-07",0.1251,0.1302,0.1234,0.1285,23987200.0],["1992-01-08",0.1285,0.137,0.1285,0.1336,73504000.0],["1992-01-09",0.1353,0.1353,0.1302,0.1302,18982400.0],["1992-01-10",0.1319,0.1319,0.1302,0.1302,8966400.0],["1992-01-13",0.1302,0.1336,0.1302,0.1319,5862400.0],["1992-01-14",0.1302,0.1336,0.1302,0.1319,9676800.0],["1992-01-15",0.1319,0.1336,0.1302,0.1319,5811200.0],["1992-01-16",0.1319,0.137,0.1302,0.137,61542400.0],["1992-01-17",0.137,0.1437,0.1353,0.137,18380800.0],["1992-01-20",0.137,0.137,0.1319,0.1319,8256000.0],["1992-01-21",0.1319,0.1336,0.1285,0.1302,8211200.0],["1992-01-22",0.1302,0.1302,0.1268,0.1268,4595200.0],["1992-01-23",0.1285,0.1285,0.1251,0.1268,4697600.0],["1992-01-24",0.1251,0.1268,0.1251,0.1268,4256000.0],["1992-01-27",0.1251,0.1268,0.1234,0.1268,6899200.0],["1992-01-28",0.1251,0.1268,0.1251,0.1251,2246400.0],["1992-01-29",0.1251,0.1302,0.1234,0.1234,10880000.0],["1992-01-30",0.1218,0.1336,0.115,0.1268,15308800.0],["1992-01-31",0.1234,0.1251,0.1234,0.1234,2342400.0],["1992-02-03",0.1218,0.1268,0.1218,0.1268,1139200.0],["1992-02-04",0.1167,0.1184,0.1082,0.1167,37568000.0],["1992-02-05",0.1167,0.1201,0.1133,0.1133,11372800.0],["1992-02-06",0.1133,0.1167,0.1133,0.1133,3987200.0],["1992-02-07",0.115,0.1184,0.115,0.1167,5395200.0],["1992-02-10",0.115,0.1167,0.115,0.115,4736000.0],["1992-02-11",0.115,0.1167,0.1133,0.1133,8588800.0],["1992-02-12",0.115,0.115,0.1133,0.115,6086400.0],["1992-02-13",0.1184,0.1184,0.115,0.115,2137600.0],["1992-02-14",0.115,0.1167,0.1116,0.1116,3059200.0],["1992-02-18",0.1133,0.1133,0.1116,0.1116,2214400.0],["1992-02-19",0.1116,0.1116,0.1082,0.1082,4729600.0],["1992-02-20",0.1082,0.1099,0.1048,0.1082,2323200.0],["1992-02-21",0.1099,0.1116,0.1082,0.1099,7046400.0],["1992-02-24",0.1099,0.1099,0.1065,0.1065,2406400.0],["1992-02-25",0.1082,0.1082,0.1065,0.1065,2438400.0],["1992-02-26",0.1082,0.1133,0.1065,0.1116,6105600.0],["1992-02-27",0.1133,0.1133,0.1099,0.1099,2048000.0],["1992-02-28",0.1116,0.1116,0.1082,0.1116,1683200.0],["1992-03-02",0.1099,0.1099,0.1082,0.1099,1548800.0],["1992-03-03",0.1099,0.1116,0.1065,0.1099,9497600.0],["1992-03-04",0.1116,0.1167,0.1116,0.115,6470400.0],["1992-03-05",0.1184,0.1184,0.1133,0.1133,3564800.0],["1992-03-06",0.115,0.115,0.1099,0.1116,2182400.0],["1992-03-09",0.1116,0.1116,0.1099,0.1099,2630400.0],["1992-03-10",0.1116,0.1133,0.1099,0.1099,5049600.0],["1992-03-11",0.1082,0.1099,0.1048,0.1065,2297600.0],["1992-03-12",0.1048,0.1065,0.1048,0.1048,2105600.0],["1992-03-13",0.1048,0.1082,0.1048,0.1065,4083200.0],["1992-03-16",0.1065,0.1065,0.1048,0.1048,409600.0],["1992-03-17",0.1065,0.1065,0.1032,0.1048,3276800.0],["1992-03-18",0.1048,0.1065,0.1048,0.1065,2022400.0],["1992-03-19",0.1048,0.1065,0.1032,0.1032,1222400.0],["1992-03-20",0.1048,0.1082,0.1048,0.1065,1830400.0],["1992-03-23",0.1065,0.1082,0.1032,0.1082,1772800.0],["1992-03-24",0.1082,0.1184,0.1082,0.115,14534400.0],["1992-03-25",0.115,0.115,0.1116,0.1116,2252800.0],["1992-03-26",0.1116,0.1116,0.1065,0.1082,8064000.0],["1992-03-27",0.1099,0.1116,0.1099,0.1116,1996800.0],["1992-03-30",0.1116,0.1116,0.1065,0.1082,2553600.0],["1992-03-31",0.1065,0.1099,0.1065,0.1099,5772800.0],["1992-04-01",0.1082,0.1116,0.1082,0.1116,1036800.0],["1992-04-02",0.1099,0.1116,0.1099,0.1099,1113600.0],["1992-04-03",0.1099,0.1099,0.1099,0.1099,441600.0],["1992-04-06",0.1099,0.1099,0.1082,0.1099,864000.0],["1992-04-07",0.1099,0.1099,0.1065,0.1065,2246400.0],["1992-04-08",0.1065,0.1065,0.1032,0.1065,2438400.0],["1992-04-09",0.1065,0.1099,0.1065,0.1099,1324800.0],["1992-04-10",0.1116,0.1116,0.1082,0.1099,8870400.0],["1992-04-13",0.1099,0.1133,0.1099,0.1116,684800.0],["1992-04-14",0.1116,0.1116,0.1099,0.1099,998400.0],["1992-04-15",0.1082,0.1099,0.0998,0.1015,2617600.0],["1992-04-16",0.1032,0.1032,0.1015,0.1015,1619200.0],["1992-04-20",0.1032,0.1032,0.0981,0.0981,3648000.0],["1992-04-21",0.0998,0.0998,0.0981,0.0998,1638400.0],["1992-04-22",0.0981,0.0998,0.0964,0.0981,2790400.0],["1992-04-23",0.0981,0.1032,0.0964,0.1015,2656000.0],["1992-04-24",0.0998,0.0998,0.0947,0.0998,2118400.0],["1992-04-27",0.0998,0.1048,0.0998,0.1048,1785600.0],["1992-04-28",0.1048,0.1048,0.1015,0.1032,755200.0],["1992-04-29",0.1032,0.1032,0.1015,0.1032,256000.0],["1992-04-30",0.1015,0.1065,0.1015,0.1065,2067200.0],["1992-05-01",0.1065,0.1065,0.1048,0.1048,121600.0],["1992-05-04",0.1065,0.1082,0.1065,0.1082,512000.0],["1992-05-05",0.1065,0.1065,0.1015,0.1032,4838400.0],["1992-05-06",0.1048,0.1048,0.1015,0.1032,812800.0],["1992-05-07",0.1048,0.1065,0.1048,0.1065,1939200.0],["1992-05-08",0.1065,0.1065,0.1048,0.1048,198400.0],["1992-05-11",0.1048,0.1065,0.1048,0.1065,2054400.0],["1992-05-12",0.1048,0.1065,0.1032,0.1032,1235200.0],["1992-05-13",0.1032,0.1032,0.1015,0.1015,1555200.0],["1992-05-14",0.1015,0.1015,0.0998,0.1015,1228800.0],["1992-05-15",0.0998,0.0998,0.0964,0.0981,2182400.0],["1992-05-18",0.1015,0.1032,0.1015,0.1015,691200.0],["1992-05-19",0.1015,0.1015,0.0998,0.1015,755200.0],["1992-05-20",0.0998,0.1015,0.0998,0.0998,428800.0],["1992-05-21",0.1015,0.1015,0.0998,0.1015,409600.0],["1992-05-22",0.0998,0.1032,0.0998,0.1015,1075200.0],["1992-05-26",0.0998,0.1065,0.0998,0.1048,1913600.0],["1992-05-27",0.1032,0.1065,0.1032,0.1032,1056000.0],["1992-05-28",0.1032,0.1032,0.1015,0.1015,428800.0],["1992-05-29",0.1015,0.1048,0.1015,0.1032,1587200.0],["1992-06-01",0.1032,0.1065,0.1032,0.1065,876800.0],["1992-06-02",0.1048,0.1116,0.1048,0.1099,3750400.0],["1992-06-03",0.1116,0.1116,0.1065,0.1082,4812800.0],["1992-06-04",0.1082,0.1082,0.1065,0.1082,582400.0],["1992-06-05",0.1065,0.1082,0.1032,0.1032,1056000.0],["1992-06-08",0.1032,0.1048,0.1032,0.1032,1222400.0],["1992-06-09",0.1048,0.1048,0.1015,0.1032,1139200.0],["1992-06-10",0.1032,0.1032,0.1015,0.1032,505600.0],["1992-06-11",0.1015,0.1048,0.1015,0.1048,793600.0],["1992-06-12",0.1048,0.1048,0.1032,0.1048,953600.0],["1992-06-15",0.1048,0.1048,0.1015,0.1032,3347200.0],["1992-06-16",0.1032,0.1048,0.1015,0.1032,1068800.0],["1992-06-17",0.1048,0.1048,0.1015,0.1015,736000.0],["1992-06-18",0.1032,0.1032,0.0998,0.0998,825600.0],["1992-06-19",0.0998,0.1015,0.0998,0.0998,678400.0],["1992-06-22",0.1015,0.1015,0.0981,0.0981,160000.0],["1992-06-23",0.0947,0.0947,0.093,0.093,992000.0],["1992-06-24",0.0947,0.0947,0.093,0.093,550400.0],["1992-06-25",0.093,0.093,0.093,0.093,147200.0],["1992-06-26",0.0913,0.0913,0.0879,0.0879,1952000.0],["1992-06-29",0.0896,0.0947,0.0896,0.0947,3507200.0],["1992-06-30",0.0947,0.0981,0.093,0.0981,6406400.0],["1992-07-01",0.0998,0.0998,0.093,0.0947,2035200.0],["1992-07-02",0.0947,0.0947,0.0896,0.0913,1792000.0],["1992-07-06",0.0913,0.0913,0.0879,0.0896,2912000.0],["1992-07-07",0.0862,0.0879,0.0845,0.0862,3603200.0],["1992-07-08",0.0845,0.0845,0.0812,0.0845,1696000.0],["1992-07-09",0.0829,0.0845,0.0812,0.0845,3942400.0],["1992-07-10",0.0862,0.0879,0.0845,0.0862,550400.0],["1992-07-13",0.0879,0.0879,0.0879,0.0879,576000.0],["1992-07-14",0.0879,0.093,0.0862,0.093,3110400.0],["1992-07-15",0.093,0.0947,0.0913,0.0947,3737600.0],["1992-07-16",0.093,0.093,0.0879,0.0896,5126400.0],["1992-07-17",0.0879,0.0896,0.0879,0.0879,448000.0],["1992-07-20",0.0896,0.0896,0.0879,0.0896,832000.0],["1992-07-21",0.0879,0.0896,0.0862,0.0862,4595200.0],["1992-07-22",0.0879,0.0879,0.0862,0.0862,1715200.0],["1992-07-23",0.0862,0.0879,0.0862,0.0879,2214400.0],["1992-07-24",0.0879,0.0879,0.0845,0.0845,313600.0],["1992-07-27",0.0862,0.0862,0.0829,0.0862,1555200.0],["1992-07-28",0.0862,0.093,0.0862,0.0913,9836800.0],["1992-07-29",0.093,0.0947,0.093,0.0947,3174400.0],["1992-07-30",0.093,0.0981,0.093,0.0981,7040000.0],["1992-07-31",0.0981,0.0981,0.0947,0.0964,460800.0],["1992-08-03",0.0964,0.1015,0.0947,0.1015,1504000.0],["1992-08-04",0.0998,0.1015,0.0981,0.0998,4992000.0],["1992-08-05",0.0981,0.0981,0.0947,0.0964,1369600.0],["1992-08-06",0.0964,0.0964,0.0947,0.0947,396800.0],["1992-08-07",0.0947,0.0964,0.093,0.093,2035200.0],["1992-08-10",0.093,0.0947,0.093,0.093,4096000.0],["1992-08-11",0.093,0.0947,0.0913,0.0947,5811200.0],["1992-08-12",0.0947,0.0947,0.093,0.093,2496000.0],["1992-08-13",0.093,0.093,0.0913,0.0913,1836800.0],["1992-08-14",0.093,0.093,0.0913,0.0913,1286400.0],["1992-08-17",0.093,0.093,0.0896,0.0896,16454400.0],["1992-08-18",0.0913,0.0913,0.0896,0.0913,1203200.0],["1992-08-19",0.0896,0.0913,0.0896,0.0913,2112000.0],["1992-08-20",0.0896,0.0896,0.0879,0.0879,947200.0],["1992-08-21",0.0879,0.0879,0.0862,0.0879,857600.0],["1992-08-24",0.0862,0.0862,0.0862,0.0862,1004800.0],["1992-08-25",0.0845,0.0879,0.0845,0.0862,1561600.0],["1992-08-26",0.0879,0.0879,0.0862,0.0879,544000.0],["1992-08-27",0.0896,0.0896,0.0862,0.0879,1593600.0],["1992-08-28",0.0879,0.0879,0.0862,0.0862,844800.0],["1992-08-31",0.0862,0.0879,0.0862,0.0862,448000.0],["1992-09-01",0.0879,0.0913,0.0879,0.0913,8960000.0],["1992-09-02",0.0913,0.0913,0.0896,0.0896,1734400.0],["1992-09-03",0.0896,0.0896,0.0879,0.0896,1638400.0],["1992-09-04",0.0879,0.0913,0.0879,0.0913,716800.0],["1992-09-08",0.0913,0.0913,0.0896,0.0913,1164800.0],["1992-09-09",0.0913,0.0913,0.0879,0.0879,1446400.0],["1992-09-10",0.0879,0.0913,0.0879,0.0913,23737600.0],["1992-09-11",0.0913,0.093,0.0913,0.093,7673600.0],["1992-09-14",0.0947,0.0981,0.0947,0.0964,4800000.0],["1992-09-15",0.093,0.0947,0.0913,0.093,3641600.0],["1992-09-16",0.0913,0.093,0.0913,0.0913,1260800.0],["1992-09-17",0.0913,0.0964,0.0913,0.0964,1158400.0],["1992-09-18",0.0964,0.0981,0.0947,0.0964,1926400.0],["1992-09-21",0.0964,0.0964,0.0947,0.0964,1433600.0],["1992-09-22",0.0947,0.0964,0.0947,0.0947,9068800.0],["1992-09-23",0.0964,0.0981,0.0964,0.0964,1222400.0],["1992-09-24",0.0964,0.0981,0.0964,0.0964,620800.0],["1992-09-25",0.0964,0.0981,0.0964,0.0964,2137600.0],["1992-09-28",0.0964,0.0964,0.0947,0.0947,908800.0],["1992-09-29",0.0947,0.0947,0.0947,0.0947,1190400.0],["1992-09-30",0.0947,0.0947,0.093,0.0947,2220800.0],["1992-10-01",0.093,0.093,0.093,0.093,192000.0],["1992-10-02",0.093,0.093,0.0913,0.093,6566400.0],["1992-10-05",0.093,0.093,0.0896,0.0896,2854400.0],["1992-10-06",0.0913,0.093,0.0896,0.0896,1100800.0],["1992-10-07",0.0896,0.0913,0.0896,0.0896,1440000.0],["1992-10-08",0.0896,0.0896,0.0845,0.0845,9388800.0],["1992-10-09",0.0845,0.0845,0.0812,0.0812,10886400.0],["1992-10-12",0.0829,0.0829,0.0812,0.0812,620800.0],["1992-10-13",0.0812,0.0879,0.0812,0.0879,1670400.0],["1992-10-14",0.0879,0.0896,0.0879,0.0896,1094400.0],["1992-10-15",0.0879,0.0879,0.0879,0.0879,832000.0],["1992-10-16",0.0862,0.0862,0.0829,0.0829,1324800.0],["1992-10-19",0.0845,0.0862,0.0845,0.0845,1158400.0],["1992-10-20",0.0862,0.0862,0.0829,0.0829,428800.0],["1992-10-21",0.0812,0.0812,0.0795,0.0812,2188800.0],["1992-10-22",0.0812,0.0812,0.0795,0.0795,307200.0],["1992-10-23",0.0795,0.0896,0.0795,0.0829,2873600.0],["1992-10-26",0.0829,0.0829,0.0778,0.0778,3712000.0],["1992-10-27",0.0778,0.0795,0.0761,0.0761,4166400.0],["1992-10-28",0.0778,0.0778,0.0727,0.0727,2233600.0],["1992-10-29",0.0744,0.0744,0.0693,0.071,1996800.0],["1992-10-30",0.071,0.0744,0.071,0.071,2272000.0],["1992-11-02",0.0727,0.0727,0.0693,0.071,1804800.0],["1992-11-03",0.071,0.0727,0.071,0.071,3808000.0],["1992-11-04",0.0727,0.0727,0.071,0.0727,2195200.0],["1992-11-05",0.071,0.071,0.0693,0.071,5843200.0],["1992-11-06",0.0693,0.0727,0.0693,0.0727,1228800.0],["1992-11-09",0.0727,0.0778,0.0727,0.0778,29401600.0],["1992-11-10",0.0778,0.0795,0.0761,0.0761,8582400.0],["1992-11-11",0.0778,0.0778,0.0761,0.0778,1196800.0],["1992-11-12",0.0761,0.0812,0.0761,0.0812,3609600.0],["1992-11-13",0.0812,0.0812,0.0744,0.0761,7308800.0],["1992-11-16",0.0778,0.0778,0.0744,0.0761,2835200.0],["1992-11-17",0.0761,0.0778,0.0744,0.0744,4204800.0],["1992-11-18",0.0744,0.0744,0.071,0.0727,2041600.0],["1992-11-19",0.0727,0.0744,0.071,0.0727,3283200.0],["1992-11-20",0.0727,0.0744,0.0727,0.0727,985600.0],["1992-11-23",0.0727,0.0744,0.0727,0.0727,3411200.0],["1992-11-24",0.071,0.0744,0.071,0.0744,2412800.0],["1992-11-25",0.0744,0.0744,0.071,0.0744,2969600.0],["1992-11-27",0.0727,0.0727,0.071,0.071,1075200.0],["1992-11-30",0.071,0.0727,0.0693,0.071,2233600.0],["1992-12-01",0.0727,0.0744,0.0727,0.0744,2028800.0],["1992-12-02",0.0744,0.0744,0.0727,0.0744,4352000.0],["1992-12-03",0.0744,0.0778,0.071,0.0778,58560000.0],["1992-12-04",0.0778,0.0812,0.0761,0.0795,17088000.0],["1992-12-07",0.0795,0.0795,0.0761,0.0761,5382400.0],["1992-12-08",0.0778,0.0778,0.0761,0.0761,3699200.0],["1992-12-09",0.0778,0.0812,0.0778,0.0795,7020800.0],["1992-12-10",0.0795,0.0879,0.0778,0.0845,7161600.0],["1992-12-11",0.0845,0.0879,0.0829,0.0845,2016000.0],["1992-12-14",0.0829,0.0862,0.0812,0.0845,2758400.0],["1992-12-15",0.0862,0.0879,0.0845,0.0862,3078400.0],["1992-12-16",0.0862,0.0879,0.0845,0.0862,2432000.0],["1992-12-17",0.0862,0.0879,0.0862,0.0879,4659200.0],["1992-12-18",0.0879,0.0879,0.0829,0.0845,4064000.0],["1992-12-21",0.0829,0.0862,0.0829,0.0845,4236800.0],["1992-12-22",0.0845,0.0845,0.0812,0.0829,2694400.0],["1992-12-23",0.0896,0.0947,0.0862,0.0947,22617600.0],["1992-12-24",0.0981,0.1048,0.0964,0.0998,9836800.0],["1992-12-28",0.0998,0.1032,0.0964,0.1015,6342400.0],["1992-12-29",0.1032,0.1032,0.0964,0.0981,5875200.0],["1992-12-30",0.0981,0.0981,0.0947,0.0964,4627200.0],["1992-12-31",0.0981,0.0981,0.0947,0.0947,3008000.0],["1993-01-04",0.0964,0.0998,0.0964,0.0981,5305600.0],["1993-01-05",0.0998,0.0998,0.0981,0.0981,7142400.0],["1993-01-06",0.0981,0.0998,0.0964,0.0964,3321600.0],["1993-01-07",0.0981,0.0981,0.093,0.093,2739200.0],["1993-01-08",0.0947,0.0964,0.0913,0.0947,5350400.0],["1993-01-11",0.0964,0.0964,0.0947,0.0964,1830400.0],["1993-01-12",0.0964,0.0964,0.0947,0.0947,2438400.0],["1993-01-13",0.0964,0.0964,0.0947,0.0964,6406400.0],["1993-01-14",0.0964,0.1048,0.0964,0.1048,9414400.0],["1993-01-15",0.1048,0.1099,0.1032,0.1032,10873600.0],["1993-01-18",0.1082,0.1099,0.1048,0.1065,5772800.0],["1993-01-19",0.1048,0.1082,0.1032,0.1048,4076800.0],["1993-01-20",0.1048,0.1065,0.1032,0.1048,1638400.0],["1993-01-21",0.1048,0.1048,0.1032,0.1048,2649600.0],["1993-01-22",0.1048,0.115,0.1048,0.1099,15366400.0],["1993-01-25",0.1082,0.1133,0.1082,0.1116,6899200.0],["1993-01-26",0.1133,0.115,0.1116,0.1133,7168000.0],["1993-01-27",0.115,0.115,0.1099,0.1116,9484800.0],["1993-01-28",0.1116,0.1116,0.1015,0.1082,10598400.0],["1993-01-29",0.1065,0.1065,0.1015,0.1048,2988800.0],["1993-02-01",0.1065,0.1099,0.1065,0.1082,6073600.0],["1993-02-02",0.1082,0.1099,0.1082,0.1099,5190400.0],["1993-02-03",0.1116,0.1133,0.1116,0.1133,4249600.0],["1993-02-04",0.115,0.115,0.1099,0.1133,9651200.0],["1993-02-05",0.1116,0.1116,0.1065,0.1065,1555200.0],["1993-02-08",0.1065,0.1065,0.1048,0.1065,934400.0],["1993-02-09",0.1065,0.1065,0.1032,0.1048,4070400.0],["1993-02-10",0.1065,0.1116,0.1065,0.1116,14387200.0],["1993-02-11",0.1099,0.1116,0.1065,0.1065,2265600.0],["1993-02-12",0.1082,0.1099,0.1065,0.1082,2022400.0],["1993-02-16",0.1133,0.1167,0.1099,0.1133,14035200.0],["1993-02-17",0.1133,0.1133,0.1082,0.1116,5612800.0],["1993-02-18",0.1116,0.1116,0.1082,0.1082,2240000.0],["1993-02-19",0.1099,0.1133,0.1099,0.1133,23148800.0],["1993-02-22",0.115,0.1184,0.1116,0.115,10150400.0],["1993-02-23",0.115,0.1167,0.1116,0.1133,5235200.0],["1993-02-24",0.1116,0.1133,0.1082,0.1133,2464000.0],["1993-02-25",0.1133,0.115,0.1133,0.115,1824000.0],["1993-02-26",0.115,0.1167,0.1116,0.1133,4646400.0],["1993-03-01",0.1116,0.1133,0.1099,0.1099,1606400.0],["1993-03-02",0.1116,0.115,0.1116,0.1133,5280000.0],["1993-03-03",0.115,0.115,0.1116,0.1133,1036800.0],["1993-03-04",0.1116,0.1133,0.1099,0.1133,992000.0],["1993-03-05",0.1116,0.1133,0.1116,0.1133,851200.0],["1993-03-08",0.115,0.115,0.1116,0.1116,2297600.0],["1993-03-09",0.1116,0.1133,0.1116,0.1133,2188800.0],["1993-03-10",0.1133,0.115,0.1082,0.1082,2572800.0],["1993-03-11",0.1116,0.1133,0.1099,0.1099,2329600.0],["1993-03-12",0.1099,0.1116,0.1082,0.1099,1017600.0],["1993-03-15",0.1082,0.1099,0.1082,0.1099,1049600.0],["1993-03-16",0.1082,0.1082,0.0998,0.1032,7680000.0],["1993-03-17",0.1015,0.1065,0.1015,0.1065,10560000.0],["1993-03-18",0.1082,0.1099,0.1065,0.1082,19430400.0],["1993-03-19",0.1065,0.1082,0.1065,0.1082,940800.0],["1993-03-22",0.1065,0.1065,0.1032,0.1032,2240000.0],["1993-03-23",0.1032,0.1032,0.1015,0.1032,1728000.0],["1993-03-24",0.1032,0.1032,0.0998,0.1015,2534400.0],["1993-03-25",0.0998,0.1032,0.0981,0.1015,4736000.0],["1993-03-26",0.1015,0.1048,0.1015,0.1048,2387200.0],["1993-03-29",0.1048,0.1048,0.1032,0.1048,4409600.0],["1993-03-30",0.1032,0.1032,0.0998,0.1015,966400.0],["1993-03-31",0.1015,0.1015,0.0998,0.0998,902400.0],["1993-04-01",0.0998,0.1032,0.0981,0.0998,18419200.0],["1993-04-02",0.0998,0.0998,0.0964,0.0964,1241600.0],["1993-04-05",0.0964,0.0981,0.0964,0.0981,1388800.0],["1993-04-06",0.0964,0.0964,0.0947,0.0964,1350400.0],["1993-04-07",0.0947,0.0964,0.0896,0.0896,3737600.0],["1993-04-08",0.0896,0.0913,0.0879,0.0896,4793600.0],["1993-04-12",0.093,0.0981,0.093,0.0947,5388800.0],["1993-04-13",0.0964,0.1032,0.0964,0.1032,5542400.0],["1993-04-14",0.1048,0.1065,0.1015,0.1015,3040000.0],["1993-04-15",0.1015,0.1048,0.1015,0.1032,5184000.0],["1993-04-16",0.1048,0.1065,0.1032,0.1032,2124800.0],["1993-04-19",0.1032,0.1065,0.1032,0.1048,736000.0],["1993-04-20",0.1065,0.1065,0.1032,0.1048,4448000.0],["1993-04-21",0.1065,0.1082,0.1065,0.1065,1075200.0],["1993-04-22",0.1082,0.1082,0.1032,0.1065,1894400.0],["1993-04-23",0.1082,0.1082,0.1032,0.1065,2176000.0],["1993-04-26",0.1065,0.1065,0.1048,0.1065,4499200.0],["1993-04-27",0.1065,0.1065,0.1048,0.1048,1683200.0],["1993-04-28",0.1048,0.1065,0.1048,0.1065,2528000.0],["1993-04-29",0.1065,0.1116,0.1065,0.1099,3360000.0],["1993-04-30",0.1099,0.1099,0.1065,0.1065,652800.0],["1993-05-03",0.1082,0.1099,0.1065,0.1082,1644800.0],["1993-05-04",0.1082,0.1099,0.1082,0.1099,876800.0],["1993-05-05",0.1116,0.1133,0.1099,0.1116,2297600.0],["1993-05-06",0.1116,0.1116,0.1099,0.1099,1152000.0],["1993-05-07",0.1082,0.1099,0.1082,0.1082,947200.0],["1993-05-10",0.1082,0.1133,0.1082,0.1116,3174400.0],["1993-05-11",0.1116,0.1116,0.1099,0.1099,4467200.0],["1993-05-12",0.1099,0.1099,0.1082,0.1082,2617600.0],["1993-05-13",0.1099,0.1167,0.1099,0.1167,5817600.0],["1993-05-14",0.1184,0.1184,0.1167,0.1167,4601600.0],["1993-05-17",0.1167,0.1167,0.115,0.115,2803200.0],["1993-05-18",0.115,0.1167,0.115,0.1167,2528000.0],["1993-05-19",0.115,0.115,0.1133,0.1133,2348800.0],["1993-05-20",0.115,0.1167,0.1133,0.115,1542400.0],["1993-05-21",0.1167,0.1167,0.1133,0.1133,1574400.0],["1993-05-24",0.115,0.1184,0.115,0.115,1081600.0],["1993-05-25",0.1167,0.1184,0.115,0.1167,1734400.0],["1993-05-26",0.1184,0.1319,0.1184,0.1302,15142400.0],["1993-05-27",0.1353,0.137,0.1336,0.1353,23379200.0],["1993-05-28",0.1336,0.1336,0.1285,0.1336,5958400.0],["1993-06-01",0.1319,0.1387,0.1302,0.1336,10579200.0],["1993-06-02",0.1319,0.1387,0.1302,0.1387,9728000.0],["1993-06-03",0.1387,0.1387,0.1302,0.1336,4934400.0],["1993-06-04",0.1336,0.137,0.1319,0.1353,1702400.0],["1993-06-07",0.1336,0.1353,0.1302,0.1302,2131200.0],["1993-06-08",0.1302,0.1353,0.1302,0.1353,5388800.0],["1993-06-09",0.137,0.1454,0.1336,0.142,8972800.0],["1993-06-10",0.1387,0.1387,0.1319,0.1319,4550400.0],["1993-06-11",0.1336,0.1404,0.1336,0.137,15340800.0],["1993-06-14",0.1353,0.1437,0.1353,0.1437,7180800.0],["1993-06-15",0.142,0.1437,0.1404,0.142,4832000.0],["1993-06-16",0.142,0.1437,0.1404,0.1437,6496000.0],["1993-06-17",0.142,0.1437,0.1404,0.142,1248000.0],["1993-06-18",0.1404,0.1404,0.1336,0.1336,2540800.0],["1993-06-21",0.1353,0.1404,0.1353,0.1387,4448000.0],["1993-06-22",0.1387,0.1404,0.1387,0.1404,1113600.0],["1993-06-23",0.1404,0.142,0.1387,0.142,2566400.0],["1993-06-24",0.142,0.142,0.1387,0.1404,4838400.0],["1993-06-25",0.1387,0.1404,0.1387,0.1404,1971200.0],["1993-06-28",0.142,0.1505,0.142,0.1488,9734400.0],["1993-06-29",0.1488,0.1505,0.142,0.1454,3750400.0],["1993-06-30",0.1454,0.1454,0.1404,0.1404,2848000.0],["1993-07-01",0.1404,0.1522,0.1404,0.1505,7212800.0],["1993-07-02",0.1505,0.1556,0.1471,0.1471,4723200.0],["1993-07-06",0.1437,0.1437,0.142,0.1437,3449600.0],["1993-07-07",0.1454,0.1505,0.1437,0.1471,3321600.0],["1993-07-08",0.142,0.142,0.1285,0.142,19820800.0],["1993-07-09",0.1404,0.142,0.1387,0.1404,4313600.0],["1993-07-12",0.1404,0.142,0.1387,0.1387,3852800.0],["1993-07-13",0.1387,0.1437,0.1387,0.1437,3334400.0],["1993-07-14",0.1454,0.1522,0.1437,0.1505,8192000.0],["1993-07-15",0.1488,0.1522,0.1488,0.1488,2835200.0],["1993-07-16",0.1488,0.159,0.1471,0.1522,9312000.0],["1993-07-19",0.1522,0.1522,0.1488,0.1488,3846400.0],["1993-07-20",0.1488,0.1556,0.1488,0.1522,5971200.0],["1993-07-21",0.1539,0.1556,0.1454,0.1454,5715200.0],["1993-07-22",0.1471,0.1488,0.1454,0.1471,1491200.0],["1993-07-23",0.1471,0.1488,0.1454,0.1471,710400.0],["1993-07-26",0.1488,0.1505,0.1454,0.1505,3904000.0],["1993-07-27",0.1505,0.1522,0.1454,0.1471,1510400.0],["1993-07-28",0.1454,0.1522,0.1454,0.1505,2566400.0],["1993-07-29",0.1488,0.1488,0.1471,0.1488,1478400.0],["1993-07-30",0.1471,0.1488,0.1404,0.1488,6016000.0],["1993-08-02",0.1488,0.1505,0.142,0.142,1836800.0],["1993-08-03",0.1454,0.1505,0.1454,0.1488,3398400.0],["1993-08-04",0.1488,0.1488,0.1454,0.1488,1305600.0],["1993-08-05",0.1471,0.1488,0.1437,0.1488,678400.0],["1993-08-06",0.1488,0.1488,0.1437,0.1454,2681600.0],["1993-08-09",0.1454,0.1471,0.1454,0.1454,1043200.0],["1993-08-10",0.1454,0.1454,0.1404,0.1404,953600.0],["1993-08-11",0.1387,0.1404,0.1353,0.137,2854400.0],["1993-08-12",0.1387,0.1437,0.137,0.142,1939200.0],["1993-08-13",0.1437,0.1488,0.142,0.1471,1760000.0],["1993-08-16",0.1488,0.1539,0.1454,0.1488,8172800.0],["1993-08-17",0.1488,0.1556,0.1488,0.1505,8467200.0],["1993-08-18",0.1488,0.1539,0.1488,0.1505,4947200.0],["1993-08-19",0.1488,0.1539,0.1488,0.1488,3296000.0],["1993-08-20",0.1505,0.1522,0.1488,0.1522,2419200.0],["1993-08-23",0.1505,0.1522,0.1471,0.1488,3520000.0],["1993-08-24",0.1471,0.1471,0.1353,0.137,5292800.0],["1993-08-25",0.1387,0.1505,0.1387,0.1488,17977600.0],["1993-08-26",0.1505,0.1522,0.1488,0.1488,13043200.0],["1993-08-27",0.1505,0.1606,0.1505,0.1573,7462400.0],["1993-08-30",0.1606,0.1691,0.1606,0.1657,12102400.0],["1993-08-31",0.1691,0.1725,0.1657,0.1708,18668800.0],["1993-09-01",0.1691,0.1759,0.1691,0.1725,12736000.0],["1993-09-02",0.1708,0.1742,0.1708,0.1742,4256000.0],["1993-09-03",0.1742,0.1742,0.1708,0.1742,4723200.0],["1993-09-07",0.1742,0.1742,0.1708,0.1725,7052800.0],["1993-09-08",0.1742,0.1742,0.1623,0.1657,6163200.0],["1993-09-09",0.164,0.1708,0.164,0.1691,1126400.0],["1993-09-10",0.1708,0.1742,0.1708,0.1742,1708800.0],["1993-09-13",0.1742,0.1742,0.1691,0.1725,1836800.0],["1993-09-14",0.1691,0.1708,0.1657,0.1674,2880000.0],["1993-09-15",0.1674,0.1691,0.1674,0.1691,7801600.0],["1993-09-16",0.1708,0.1759,0.1708,0.1742,6105600.0],["1993-09-17",0.1725,0.1742,0.1725,0.1742,3430400.0],["1993-09-20",0.1742,0.1742,0.1725,0.1742,5324800.0],["1993-09-21",0.1742,0.1742,0.1691,0.1691,2028800.0],["1993-09-22",0.1708,0.1792,0.1691,0.1776,4576000.0],["1993-09-23",0.1792,0.1843,0.1792,0.1843,7577600.0],["1993-09-24",0.1826,0.1826,0.1792,0.1809,2617600.0],["1993-09-27",0.1809,0.1877,0.1809,0.1809,6848000.0],["1993-09-28",0.1826,0.1843,0.1809,0.1809,3667200.0],["1993-09-29",0.1809,0.1826,0.1792,0.1809,1632000.0],["1993-09-30",0.1809,0.1911,0.1809,0.1894,10022400.0],["1993-10-01",0.1894,0.1894,0.1877,0.1894,8723200.0],["1993-10-04",0.1894,0.1894,0.186,0.186,5254400.0],["1993-10-05",0.1877,0.1894,0.186,0.186,3654400.0],["1993-10-06",0.186,0.186,0.1759,0.1776,5267200.0],["1993-10-07",0.1792,0.1843,0.1792,0.1843,10060800.0],["1993-10-08",0.1843,0.1894,0.1826,0.1894,7168000.0],["1993-10-11",0.1894,0.1894,0.1826,0.1826,24326400.0],["1993-10-12",0.1843,0.1894,0.1843,0.1894,10342400.0],["1993-10-13",0.1911,0.1978,0.1894,0.1978,6963200.0],["1993-10-14",0.1978,0.2012,0.1978,0.1995,2739200.0],["1993-10-15",0.2012,0.2012,0.1962,0.1978,4742400.0],["1993-10-18",0.1945,0.1962,0.1911,0.1945,6137600.0],["1993-10-19",0.1945,0.1962,0.1894,0.1894,6060800.0],["1993-10-20",0.1894,0.1894,0.1826,0.1826,3027200.0],["1993-10-21",0.1843,0.1843,0.1792,0.1792,6259200.0],["1993-10-22",0.1792,0.1792,0.1691,0.1691,11520000.0],["1993-10-25",0.1691,0.1776,0.1691,0.1776,7820800.0],["1993-10-26",0.1776,0.1843,0.1759,0.1843,6566400.0],["1993-10-27",0.1826,0.186,0.1809,0.186,2726400.0],["1993-10-28",0.1843,0.186,0.1809,0.1826,2579200.0],["1993-10-29",0.1843,0.1877,0.1826,0.186,6233600.0],["1993-11-01",0.186,0.186,0.1826,0.186,2579200.0],["1993-11-02",0.1843,0.186,0.1843,0.186,864000.0],["1993-11-03",0.186,0.186,0.1742,0.1759,4224000.0],["1993-11-04",0.1759,0.1826,0.1759,0.1826,9510400.0],["1993-11-05",0.1809,0.1843,0.1809,0.1843,1497600.0],["1993-11-08",0.1826,0.186,0.1826,0.1843,5593600.0],["1993-11-09",0.186,0.186,0.1843,0.186,2950400.0],["1993-11-10",0.1843,0.1843,0.1809,0.1809,4921600.0],["1993-11-11",0.1843,0.186,0.1843,0.1843,1996800.0],["1993-11-12",0.186,0.1877,0.186,0.1877,16876800.0],["1993-11-15",0.186,0.1894,0.186,0.1894,1107200.0],["1993-11-16",0.1894,0.1928,0.1894,0.1894,5094400.0],["1993-11-17",0.1928,0.1945,0.1894,0.1894,3116800.0],["1993-11-18",0.1894,0.1894,0.186,0.1877,7718400.0],["1993-11-19",0.1877,0.1894,0.1826,0.1843,1689600.0],["1993-11-22",0.1792,0.1792,0.1742,0.1742,9382400.0],["1993-11-23",0.1759,0.1776,0.1674,0.1742,6681600.0],["1993-11-24",0.1725,0.1759,0.1725,0.1759,2316800.0],["1993-11-26",0.1759,0.1759,0.1759,0.1759,243200.0],["1993-11-29",0.1776,0.1776,0.1759,0.1776,3193600.0],["1993-11-30",0.1776,0.1776,0.1759,0.1759,2342400.0],["1993-12-01",0.1776,0.1776,0.1759,0.1759,6720000.0],["1993-12-02",0.1759,0.1759,0.1742,0.1759,3360000.0],["1993-12-03",0.1776,0.1776,0.1742,0.1759,972800.0],["1993-12-06",0.1776,0.1792,0.1742,0.1792,992000.0],["1993-12-07",0.1792,0.1945,0.1792,0.1928,12217600.0],["1993-12-08",0.1928,0.2029,0.1928,0.2012,14124800.0],["1993-12-09",0.2029,0.2029,0.1962,0.1978,6304000.0],["1993-12-10",0.1995,0.1995,0.1962,0.1978,6470400.0],["1993-12-13",0.1995,0.2029,0.1978,0.2029,1094400.0],["1993-12-14",0.2012,0.2029,0.2012,0.2029,3782400.0],["1993-12-15",0.2012,0.2029,0.1995,0.2029,3872000.0],["1993-12-16",0.2046,0.2097,0.2029,0.2097,5516800.0],["1993-12-17",0.2164,0.2181,0.2131,0.2164,4640000.0],["1993-12-20",0.2164,0.2164,0.2097,0.2097,4992000.0],["1993-12-21",0.2046,0.2046,0.2029,0.2029,8518400.0],["1993-12-22",0.2046,0.2046,0.1995,0.1995,2649600.0],["1993-12-23",0.2012,0.2114,0.2012,0.2114,3718400.0],["1993-12-27",0.2097,0.2148,0.208,0.2148,1139200.0],["1993-12-28",0.2148,0.2164,0.2131,0.2164,1523200.0],["1993-12-29",0.2148,0.2215,0.2148,0.2215,1964800.0],["1993-12-30",0.2198,0.2232,0.2198,0.2215,1120000.0],["1993-12-31",0.2215,0.2232,0.2181,0.2232,2988800.0],["1994-01-03",0.2198,0.2198,0.2148,0.2164,1945600.0],["1994-01-04",0.2164,0.2164,0.2063,0.2131,8288000.0],["1994-01-05",0.2131,0.2164,0.2131,0.2164,1382400.0],["1994-01-06",0.2181,0.2215,0.2164,0.2198,4153600.0],["1994-01-07",0.2164,0.2198,0.2131,0.2198,3136000.0],["1994-01-10",0.2215,0.2232,0.2198,0.2198,3225600.0],["1994-01-11",0.2198,0.2215,0.2198,0.2198,1932800.0],["1994-01-12",0.2215,0.2232,0.2198,0.2198,3584000.0],["1994-01-13",0.2198,0.2215,0.2198,0.2215,864000.0],["1994-01-14",0.2198,0.2283,0.2198,0.2283,5446400.0],["1994-01-17",0.2283,0.23,0.2266,0.2283,2675200.0],["1994-01-18",0.2283,0.23,0.2266,0.2266,1452800.0],["1994-01-19",0.23,0.2317,0.2283,0.2283,3577600.0],["1994-01-20",0.23,0.2334,0.2283,0.2334,4384000.0],["1994-01-21",0.235,0.235,0.2266,0.2317,4243200.0],["1994-01-24",0.2317,0.2317,0.2114,0.2164,10438400.0],["1994-01-25",0.2164,0.2164,0.2097,0.2114,6848000.0],["1994-01-26",0.2114,0.2131,0.2063,0.2097,5139200.0],["1994-01-27",0.208,0.2131,0.208,0.2131,3520000.0],["1994-01-28",0.2114,0.2198,0.2114,0.2198,3916800.0],["1994-01-31",0.2181,0.2249,0.2181,0.2232,4704000.0],["1994-02-01",0.2266,0.23,0.2249,0.23,22969600.0],["1994-02-02",0.2283,0.2334,0.2283,0.23,7795200.0],["1994-02-03",0.23,0.235,0.23,0.235,3993600.0],["1994-02-04",0.2367,0.2435,0.2367,0.2401,34374400.0],["1994-02-07",0.2367,0.2367,0.2283,0.235,32243200.0],["1994-02-08",0.235,0.2367,0.2283,0.23,9222400.0],["1994-02-09",0.23,0.2317,0.23,0.2317,6931200.0],["1994-02-10",0.2317,0.2334,0.2283,0.2317,7072000.0],["1994-02-11",0.23,0.2317,0.2249,0.2266,11084800.0],["1994-02-14",0.2266,0.2266,0.2215,0.2215,18950400.0],["1994-02-15",0.2198,0.2266,0.2181,0.2249,4160000.0],["1994-02-16",0.2266,0.2266,0.2198,0.2198,12870400.0],["1994-02-17",0.2215,0.2215,0.2181,0.2181,7603200.0],["1994-02-18",0.2181,0.2215,0.2148,0.2215,138380800.0],["1994-02-22",0.2215,0.23,0.2215,0.2283,34662400.0],["1994-02-23",0.2283,0.23,0.2249,0.2249,23065600.0],["1994-02-24",0.2181,0.2198,0.2063,0.2097,40486400.0],["1994-02-25",0.2114,0.2131,0.208,0.2097,23360000.0],["1994-02-28",0.2114,0.2114,0.208,0.2114,11609600.0],["1994-03-01",0.2114,0.2148,0.2097,0.2148,5785600.0],["1994-03-02",0.2131,0.2131,0.2097,0.2131,5363200.0],["1994-03-03",0.2114,0.2148,0.2097,0.2131,7648000.0],["1994-03-04",0.2148,0.2148,0.2114,0.2148,5555200.0],["1994-03-07",0.2164,0.2249,0.2164,0.2215,9235200.0],["1994-03-08",0.2266,0.2266,0.2249,0.2266,10451200.0],["1994-03-09",0.2283,0.2283,0.2232,0.2232,8051200.0],["1994-03-10",0.2232,0.2249,0.2232,0.2232,9222400.0],["1994-03-11",0.2232,0.2249,0.2232,0.2232,5600000.0],["1994-03-14",0.2232,0.2249,0.2215,0.2232,1740800.0],["1994-03-15",0.2266,0.2266,0.2181,0.2232,3718400.0],["1994-03-16",0.2249,0.2266,0.2232,0.2232,2176000.0],["1994-03-17",0.2249,0.2266,0.2232,0.2249,4838400.0],["1994-03-18",0.2266,0.2266,0.2181,0.2181,3737600.0],["1994-03-21",0.2181,0.2181,0.2148,0.2164,4460800.0],["1994-03-22",0.2198,0.2198,0.2131,0.2148,1638400.0],["1994-03-23",0.2148,0.2164,0.2131,0.2131,1100800.0],["1994-03-24",0.2131,0.2148,0.2114,0.2114,8256000.0],["1994-03-25",0.2097,0.2148,0.208,0.2131,7961600.0],["1994-03-28",0.2131,0.2131,0.2063,0.2063,13510400.0],["1994-03-29",0.2063,0.208,0.1945,0.1995,51552000.0],["1994-03-30",0.1962,0.1978,0.1928,0.1978,25056000.0],["1994-03-31",0.1978,0.2029,0.1945,0.1962,21638400.0],["1994-04-04",0.1945,0.1978,0.1911,0.1962,6464000.0],["1994-04-05",0.1995,0.2063,0.1995,0.2046,11046400.0],["1994-04-06",0.2012,0.2063,0.2012,0.2046,5785600.0],["1994-04-07",0.2046,0.2097,0.2046,0.2097,1152000.0],["1994-04-08",0.2097,0.2097,0.2063,0.2063,4102400.0],["1994-04-11",0.208,0.208,0.2046,0.2063,2483200.0],["1994-04-12",0.208,0.2181,0.208,0.2181,16339200.0],["1994-04-13",0.2164,0.2164,0.2097,0.2097,11897600.0],["1994-04-14",0.2114,0.2198,0.2063,0.2198,3571200.0],["1994-04-15",0.2198,0.23,0.2181,0.23,21350400.0],["1994-04-18",0.2317,0.2317,0.2232,0.2232,7270400.0],["1994-04-19",0.2198,0.2232,0.2114,0.2164,10041600.0],["1994-04-20",0.2164,0.2164,0.2114,0.2148,7340800.0],["1994-04-21",0.2164,0.2232,0.2164,0.2232,2848000.0],["1994-04-22",0.2249,0.2266,0.2232,0.2266,10969600.0],["1994-04-25",0.2266,0.2401,0.2266,0.2401,12249600.0],["1994-04-26",0.2384,0.2384,0.2317,0.2334,2425600.0],["1994-04-28",0.2334,0.235,0.2283,0.2317,2252800.0],["1994-04-29",0.2317,0.2384,0.23,0.2384,1856000.0],["1994-05-02",0.2384,0.2452,0.235,0.2435,12441600.0],["1994-05-03",0.2435,0.2503,0.2384,0.2401,27724800.0],["1994-05-04",0.2401,0.2401,0.235,0.2367,4979200.0],["1994-05-05",0.2367,0.2367,0.2334,0.2334,7910400.0],["1994-05-06",0.235,0.235,0.23,0.23,8160000.0],["1994-05-09",0.2317,0.2317,0.2266,0.2266,1030400.0],["1994-05-10",0.2283,0.2283,0.2266,0.2266,5689600.0],["1994-05-11",0.2283,0.23,0.2266,0.2283,2713600.0],["1994-05-12",0.2283,0.23,0.2266,0.23,11193600.0],["1994-05-13",0.23,0.23,0.2266,0.2283,15468800.0],["1994-05-16",0.2283,0.2283,0.2266,0.2283,9766400.0],["1994-05-17",0.2283,0.2283,0.2232,0.2232,9004800.0],["1994-05-18",0.2266,0.2283,0.2266,0.2283,8819200.0],["1994-05-19",0.2283,0.2283,0.2232,0.2266,10425600.0],["1994-05-20",0.2283,0.2317,0.2283,0.23,14726400.0],["1994-05-23",0.23,0.23,0.2266,0.2283,6777600.0],["1994-05-24",0.2283,0.2317,0.2283,0.23,13721600.0],["1994-05-25",0.2317,0.2317,0.2283,0.23,4160000.0],["1994-05-26",0.23,0.2317,0.23,0.2317,5536000.0],["1994-05-27",0.2317,0.2334,0.2317,0.2334,659200.0],["1994-05-31",0.2334,0.2334,0.23,0.23,3616000.0],["1994-06-01",0.2317,0.2317,0.23,0.2317,5990400.0],["1994-06-02",0.2317,0.2334,0.23,0.2317,18662400.0],["1994-06-03",0.23,0.2334,0.23,0.23,2758400.0],["1994-06-06",0.2317,0.2435,0.2317,0.2418,10464000.0],["1994-06-07",0.2418,0.2418,0.2367,0.2384,2489600.0],["1994-06-08",0.2384,0.2384,0.2334,0.2334,3379200.0],["1994-06-09",0.235,0.235,0.2334,0.2334,1068800.0],["1994-06-10",0.235,0.235,0.2334,0.235,1254400.0],["1994-06-13",0.2317,0.235,0.2317,0.235,17516800.0],["1994-06-14",0.2334,0.2367,0.2334,0.2367,5568000.0],["1994-06-15",0.2367,0.2367,0.23,0.23,896000.0],["1994-06-16",0.2317,0.2317,0.23,0.23,1548800.0],["1994-06-17",0.2334,0.2334,0.2283,0.2283,4172800.0],["1994-06-20",0.2249,0.2249,0.2215,0.2215,1964800.0],["1994-06-21",0.2215,0.2215,0.2164,0.2198,17145600.0],["1994-06-22",0.2198,0.2198,0.2164,0.2181,1644800.0],["1994-06-23",0.2198,0.2198,0.2181,0.2181,2854400.0],["1994-06-24",0.2164,0.2164,0.2148,0.2148,6867200.0],["1994-06-27",0.2114,0.2114,0.208,0.2114,2867200.0],["1994-06-28",0.2164,0.2232,0.2164,0.2232,7443200.0],["1994-06-29",0.2232,0.2317,0.2232,0.2317,2758400.0],["1994-06-30",0.2334,0.2334,0.2164,0.2164,10329600.0],["1994-07-01",0.2198,0.2283,0.2198,0.2283,2969600.0],["1994-07-05",0.2266,0.23,0.2266,0.23,2272000.0],["1994-07-06",0.23,0.2418,0.23,0.2418,4768000.0],["1994-07-07",0.2418,0.2469,0.2401,0.2418,16134400.0],["1994-07-08",0.2418,0.2418,0.2367,0.2367,6643200.0],["1994-07-11",0.2384,0.2469,0.2384,0.2435,34412800.0],["1994-07-12",0.2418,0.2486,0.2418,0.2469,9299200.0],["1994-07-13",0.2469,0.252,0.2469,0.2503,10668800.0],["1994-07-14",0.2503,0.2553,0.2503,0.2553,16371200.0],["1994-07-15",0.2553,0.257,0.2553,0.2553,6188800.0],["1994-07-18",0.2553,0.2638,0.2553,0.2604,15699200.0],["1994-07-19",0.2621,0.2689,0.2621,0.2655,13734400.0],["1994-07-20",0.2672,0.2689,0.2638,0.2638,11865600.0],["1994-07-21",0.2655,0.2672,0.2638,0.2655,9427200.0],["1994-07-22",0.2621,0.2621,0.2553,0.257,9017600.0],["1994-07-25",0.257,0.257,0.2537,0.2553,2259200.0],["1994-07-26",0.257,0.257,0.252,0.252,787200.0],["1994-07-27",0.2537,0.2553,0.252,0.2553,1683200.0],["1994-07-28",0.2553,0.2621,0.2553,0.2604,7097600.0],["1994-07-29",0.2638,0.2739,0.2621,0.2689,11289600.0],["1994-08-01",0.2689,0.2706,0.2689,0.2706,7718400.0],["1994-08-02",0.2706,0.2723,0.2672,0.2672,1600000.0],["1994-08-03",0.2655,0.2672,0.2655,0.2672,595200.0],["1994-08-04",0.2672,0.2672,0.2638,0.2672,1952000.0],["1994-08-05",0.2672,0.2706,0.2655,0.2689,5798400.0],["1994-08-08",0.2706,0.279,0.2689,0.2706,6822400.0],["1994-08-09",0.2706,0.2723,0.2706,0.2706,7641600.0],["1994-08-10",0.2723,0.2756,0.2706,0.2756,5657600.0],["1994-08-11",0.2756,0.2756,0.2723,0.2739,2163200.0],["1994-08-12",0.2739,0.2756,0.2706,0.2706,2828800.0],["1994-08-15",0.2723,0.2756,0.2723,0.2756,6720000.0],["1994-08-16",0.2756,0.2756,0.2706,0.2723,7660800.0],["1994-08-17",0.2706,0.2706,0.2655,0.2655,6163200.0],["1994-08-18",0.2621,0.2655,0.257,0.2638,6784000.0],["1994-08-19",0.2672,0.2706,0.2655,0.2706,3116800.0],["1994-08-22",0.2706,0.2706,0.2689,0.2706,518400.0],["1994-08-23",0.2689,0.2739,0.2689,0.2739,17888000.0],["1994-08-24",0.2723,0.2739,0.2706,0.2723,10387200.0],["1994-08-25",0.2706,0.2739,0.2706,0.2739,4908800.0],["1994-08-26",0.2756,0.2756,0.2723,0.2723,1401600.0],["1994-08-29",0.2739,0.2739,0.2689,0.2739,6668800.0],["1994-08-30",0.2706,0.2756,0.2706,0.2756,3404800.0],["1994-08-31",0.2756,0.2773,0.2706,0.2773,7340800.0],["1994-09-01",0.2773,0.2858,0.2739,0.2824,7840000.0],["1994-09-02",0.2841,0.2858,0.2773,0.2807,2387200.0],["1994-09-06",0.279,0.2824,0.279,0.2824,1606400.0],["1994-09-07",0.2841,0.2909,0.2841,0.2909,6790400.0],["1994-09-08",0.2909,0.2925,0.2875,0.2909,6502400.0],["1994-09-09",0.2909,0.2909,0.2858,0.2875,2272000.0],["1994-09-12",0.2858,0.2892,0.2858,0.2892,1817600.0],["1994-09-13",0.2892,0.2909,0.2892,0.2909,1228800.0],["1994-09-14",0.2892,0.3044,0.2892,0.3044,10304000.0],["1994-09-15",0.3044,0.3162,0.3044,0.3061,5651200.0],["1994-09-16",0.3078,0.3078,0.3027,0.3061,1843200.0],["1994-09-19",0.3027,0.3061,0.2993,0.301,6182400.0],["1994-09-20",0.2993,0.3044,0.2993,0.3044,3616000.0],["1994-09-21",0.3027,0.3078,0.301,0.3078,2560000.0],["1994-09-22",0.3095,0.3179,0.3095,0.3128,2521600.0],["1994-09-23",0.3162,0.323,0.3162,0.323,13747200.0],["1994-09-26",0.3247,0.3247,0.3179,0.323,3609600.0],["1994-09-27",0.3213,0.3213,0.3162,0.3179,1292800.0],["1994-09-28",0.3196,0.3196,0.2993,0.2993,30022400.0],["1994-09-29",0.301,0.3061,0.2959,0.2976,22041600.0],["1994-09-30",0.2959,0.301,0.2959,0.2993,12185600.0],["1994-10-03",0.301,0.301,0.2976,0.2976,5190400.0],["1994-10-04",0.2993,0.301,0.2976,0.2976,8128000.0],["1994-10-05",0.2959,0.2959,0.2824,0.2858,4883200.0],["1994-10-06",0.2858,0.2925,0.2858,0.2925,13708800.0],["1994-10-07",0.2942,0.301,0.2942,0.301,11750400.0],["1994-10-10",0.301,0.3128,0.301,0.3128,4486400.0],["1994-10-11",0.3145,0.3196,0.3111,0.3111,8742400.0],["1994-10-12",0.3128,0.3162,0.3078,0.3162,15596800.0],["1994-10-13",0.3162,0.3179,0.3111,0.3128,10790400.0],["1994-10-14",0.3128,0.3145,0.3111,0.3145,2828800.0],["1994-10-17",0.3145,0.3145,0.2976,0.2976,4537600.0],["1994-10-18",0.2993,0.3095,0.2993,0.3095,6022400.0],["1994-10-19",0.3095,0.3162,0.3078,0.3162,2028800.0],["1994-10-20",0.3196,0.3264,0.3179,0.3179,10931200.0],["1994-10-21",0.3179,0.3196,0.3162,0.3179,5984000.0],["1994-10-24",0.3179,0.3196,0.3179,0.3179,2048000.0],["1994-10-25",0.3196,0.3196,0.3095,0.3095,4902400.0],["1994-10-26",0.3078,0.3078,0.301,0.3027,5721600.0],["1994-10-27",0.3027,0.3027,0.2976,0.3027,3532800.0],["1994-10-28",0.3027,0.3027,0.2959,0.2959,4467200.0],["1994-10-31",0.2993,0.301,0.2942,0.2942,6214400.0],["1994-11-01",0.2959,0.2959,0.2892,0.2942,15168000.0],["1994-11-02",0.2942,0.3095,0.2942,0.3044,8595200.0],["1994-11-03",0.3128,0.323,0.3128,0.3196,23475200.0],["1994-11-04",0.3179,0.3213,0.3179,0.3196,8556800.0],["1994-11-07",0.3179,0.3213,0.3179,0.3196,3168000.0],["1994-11-08",0.3196,0.3196,0.3179,0.3179,1209600.0],["1994-11-09",0.3196,0.323,0.3196,0.3196,6080000.0],["1994-11-10",0.3196,0.3281,0.3179,0.3196,4665600.0],["1994-11-11",0.3196,0.3196,0.3162,0.3179,6585600.0],["1994-11-14",0.3179,0.3281,0.3179,0.3281,10310400.0],["1994-11-15",0.3314,0.3399,0.323,0.3247,5260800.0],["1994-11-16",0.3264,0.3297,0.323,0.3281,3596800.0],["1994-11-17",0.3297,0.3297,0.3213,0.3247,1632000.0],["1994-11-18",0.3264,0.3314,0.3213,0.3297,1068800.0],["1994-11-21",0.3314,0.3314,0.3213,0.3213,5388800.0],["1994-11-22",0.3196,0.323,0.3162,0.323,4838400.0],["1994-11-23",0.3128,0.3145,0.3061,0.3128,8416000.0],["1994-11-25",0.3145,0.323,0.3145,0.323,1977600.0],["1994-11-28",0.323,0.323,0.3213,0.323,691200.0],["1994-11-29",0.3213,0.323,0.3196,0.3196,4435200.0],["1994-11-30",0.3213,0.3297,0.3213,0.323,4761600.0],["1994-12-01",0.3247,0.3264,0.3247,0.3264,1632000.0],["1994-12-02",0.3264,0.3264,0.3162,0.3162,6131200.0],["1994-12-05",0.3196,0.323,0.3162,0.323,6291200.0],["1994-12-06",0.323,0.3281,0.323,0.3281,2188800.0],["1994-12-07",0.3247,0.3297,0.3196,0.3196,3014400.0],["1994-12-08",0.3179,0.3213,0.3128,0.3128,1388800.0],["1994-12-09",0.3128,0.3145,0.2942,0.2959,7526400.0],["1994-12-12",0.2976,0.3078,0.2875,0.3061,9036800.0],["1994-12-13",0.3078,0.3095,0.3061,0.3095,1068800.0],["1994-12-14",0.3095,0.3111,0.2976,0.2976,5689600.0],["1994-12-15",0.2993,0.3027,0.2993,0.3027,12076800.0],["1994-12-16",0.3027,0.3078,0.3027,0.3027,1491200.0],["1994-12-19",0.301,0.301,0.2909,0.2976,4876800.0],["1994-12-20",0.2976,0.3095,0.2976,0.3061,9216000.0],["1994-12-21",0.3061,0.3128,0.3061,0.3128,3590400.0],["1994-12-22",0.3128,0.323,0.3128,0.323,1907200.0],["1994-12-23",0.323,0.323,0.3196,0.323,2988800.0],["1994-12-27",0.3213,0.3247,0.3213,0.3247,2259200.0],["1994-12-28",0.3264,0.3297,0.3162,0.3247,5100800.0],["1994-12-29",0.3247,0.3281,0.3247,0.3247,2278400.0],["1994-12-30",0.3247,0.3264,0.3213,0.3247,3155200.0],["1995-01-03",0.3247,0.3247,0.3179,0.3179,1337600.0],["1995-01-04",0.3179,0.3179,0.3145,0.3145,2604800.0],["1995-01-05",0.3162,0.3162,0.3145,0.3162,620800.0],["1995-01-06",0.3162,0.3179,0.3145,0.3179,1561600.0],["1995-01-09",0.3196,0.3213,0.3179,0.3196,6688000.0],["1995-01-10",0.3196,0.3196,0.3145,0.3179,1971200.0],["1995-01-11",0.3196,0.3196,0.3145,0.3145,1670400.0],["1995-01-12",0.3145,0.3145,0.3111,0.3128,2329600.0],["1995-01-13",0.3128,0.3196,0.3128,0.3162,1945600.0],["1995-01-16",0.3179,0.3247,0.3179,0.323,2668800.0],["1995-01-17",0.323,0.3297,0.323,0.3264,7744000.0],["1995-01-18",0.3213,0.3213,0.3061,0.3095,4364800.0],["1995-01-19",0.3095,0.3145,0.2925,0.2976,17388800.0],["1995-01-20",0.2993,0.2993,0.2942,0.2942,4275200.0],["1995-01-23",0.2909,0.2909,0.2756,0.279,7206400.0],["1995-01-24",0.279,0.2824,0.2773,0.2807,15097600.0],["1995-01-25",0.279,0.279,0.2706,0.2739,16550400.0],["1995-01-26",0.2739,0.2756,0.2706,0.2739,11500800.0],["1995-01-27",0.2756,0.2875,0.2739,0.2858,5619200.0],["1995-01-30",0.2858,0.2925,0.2858,0.2909,9523200.0],["1995-01-31",0.2942,0.3078,0.2942,0.3078,12486400.0],["1995-02-01",0.3078,0.3162,0.3078,0.3128,5152000.0],["1995-02-02",0.3111,0.3145,0.3111,0.3145,1644800.0],["1995-02-03",0.3162,0.3196,0.3162,0.3196,5088000.0],["1995-02-06",0.3179,0.3213,0.3111,0.3128,4601600.0],["1995-02-07",0.3128,0.3128,0.3078,0.3111,5632000.0],["1995-02-08",0.3111,0.3111,0.3078,0.3078,1971200.0],["1995-02-09",0.3078,0.3247,0.3078,0.3247,11347200.0],["1995-02-10",0.3213,0.3314,0.3213,0.3314,126739200.0],["1995-02-13",0.3281,0.3348,0.3281,0.3314,28038400.0],["1995-02-14",0.3314,0.3331,0.3281,0.3281,14028800.0],["1995-02-15",0.3281,0.3297,0.3264,0.3297,13657600.0],["1995-02-16",0.3281,0.3297,0.3264,0.3281,10451200.0],["1995-02-17",0.3297,0.3297,0.323,0.3297,15833600.0],["1995-02-21",0.3281,0.3297,0.3264,0.3281,9760000.0],["1995-02-22",0.3281,0.3297,0.3281,0.3281,13900800.0],["1995-02-23",0.3281,0.3281,0.3247,0.3281,22131200.0],["1995-02-24",0.3281,0.3297,0.3264,0.3264,13478400.0],["1995-02-27",0.3264,0.3314,0.3264,0.3281,7270400.0],["1995-02-28",0.3281,0.3331,0.3281,0.3331,2585600.0],["1995-03-01",0.3314,0.3365,0.3314,0.3365,5536000.0],["1995-03-02",0.3382,0.3382,0.3365,0.3382,1888000.0],["1995-03-03",0.3365,0.3399,0.3348,0.3399,7635200.0],["1995-03-06",0.3399,0.3517,0.3365,0.3517,12185600.0],["1995-03-07",0.3517,0.3534,0.35,0.3517,11360000.0],["1995-03-08",0.3619,0.3619,0.3551,0.3585,10214400.0],["1995-03-09",0.3585,0.3585,0.3483,0.3483,14214400.0],["1995-03-10",0.35,0.3551,0.3483,0.3517,9273600.0],["1995-03-13",0.3551,0.3602,0.3551,0.3602,4121600.0],["1995-03-14",0.3619,0.3619,0.3602,0.3602,5171200.0],["1995-03-15",0.3602,0.3619,0.3551,0.3551,3699200.0],["1995-03-16",0.3568,0.3568,0.3551,0.3551,7193600.0],["1995-03-17",0.3551,0.3551,0.3483,0.35,6732800.0],["1995-03-20",0.3483,0.35,0.345,0.3483,3174400.0],["1995-03-21",0.3483,0.3661,0.3483,0.3534,6713600.0],["1995-03-22",0.3568,0.3585,0.3517,0.3534,5292800.0],["1995-03-23",0.3517,0.3551,0.3517,0.3551,3987200.0],["1995-03-24",0.3551,0.3636,0.3551,0.3619,5888000.0],["1995-03-27",0.3653,0.372,0.3653,0.3653,6060800.0],["1995-03-28",0.3619,0.3653,0.3619,0.3636,2304000.0],["1995-03-29",0.3636,0.3636,0.3551,0.3568,16057600.0],["1995-03-30",0.3551,0.3568,0.345,0.3467,8102400.0],["1995-03-31",0.3467,0.3467,0.3382,0.3382,3571200.0],["1995-04-03",0.3382,0.3416,0.3382,0.3416,5126400.0],["1995-04-04",0.3416,0.3416,0.3247,0.3314,14649600.0],["1995-04-05",0.3331,0.3331,0.3213,0.3247,7360000.0],["1995-04-06",0.3264,0.3365,0.3264,0.3348,6560000.0],["1995-04-07",0.3365,0.3416,0.3365,0.3416,5241600.0],["1995-04-10",0.3382,0.3433,0.3331,0.3331,7353600.0],["1995-04-11",0.3348,0.3433,0.3348,0.3433,10636800.0],["1995-04-12",0.3653,0.3923,0.3653,0.3923,33408000.0],["1995-04-13",0.3889,0.3889,0.3839,0.3872,13779200.0],["1995-04-17",0.3889,0.3991,0.3872,0.3991,15462400.0],["1995-04-18",0.3957,0.3957,0.3923,0.3957,12249600.0],["1995-04-19",0.3957,0.3957,0.3686,0.3703,6816000.0],["1995-04-20",0.3669,0.3669,0.3602,0.3602,8832000.0],["1995-04-21",0.3619,0.3703,0.3602,0.3686,11641600.0],["1995-04-24",0.3703,0.4025,0.3686,0.4025,15001600.0],["1995-04-25",0.4025,0.4025,0.3923,0.3923,12396800.0],["1995-04-26",0.3653,0.3805,0.3653,0.3788,38905600.0],["1995-04-27",0.3754,0.3788,0.3737,0.3771,7769600.0],["1995-04-28",0.3788,0.3788,0.3754,0.3788,8972800.0],["1995-05-01",0.3771,0.3788,0.3669,0.372,3980800.0],["1995-05-02",0.3737,0.3889,0.372,0.3889,4473600.0],["1995-05-03",0.3906,0.3906,0.3855,0.3889,5510400.0],["1995-05-04",0.3889,0.3923,0.3822,0.3889,3968000.0],["1995-05-05",0.3889,0.3906,0.3889,0.3889,1126400.0],["1995-05-08",0.3855,0.3872,0.3822,0.3839,6028800.0],["1995-05-09",0.3889,0.3889,0.372,0.372,7526400.0],["1995-05-10",0.372,0.372,0.3636,0.3653,2809600.0],["1995-05-11",0.3669,0.3669,0.3551,0.3551,11942400.0],["1995-05-12",0.3568,0.3568,0.3483,0.3568,5222400.0],["1995-05-15",0.3585,0.3653,0.3534,0.3568,6080000.0],["1995-05-16",0.3551,0.3585,0.3483,0.3483,5651200.0],["1995-05-17",0.3517,0.3534,0.3483,0.3483,7078400.0],["1995-05-18",0.3483,0.3483,0.3416,0.3433,9760000.0],["1995-05-19",0.3433,0.3433,0.3331,0.3382,4512000.0],["1995-05-22",0.3382,0.3382,0.3348,0.3382,4652800.0],["1995-05-23",0.3382,0.3636,0.3382,0.3602,17248000.0],["1995-05-24",0.372,0.3754,0.372,0.372,14265600.0],["1995-05-25",0.372,0.3771,0.372,0.3771,6905600.0],["1995-05-26",0.3788,0.3805,0.3754,0.3771,6124800.0],["1995-05-30",0.3754,0.3771,0.3703,0.3754,5376000.0],["1995-05-31",0.3737,0.3771,0.3737,0.3737,3622400.0],["1995-06-01",0.3737,0.3771,0.3737,0.3754,3846400.0],["1995-06-02",0.372,0.3788,0.372,0.3771,4448000.0],["1995-06-05",0.3788,0.3855,0.3771,0.3788,5792000.0],["1995-06-06",0.3805,0.3906,0.3805,0.3839,9107200.0],["1995-06-07",0.3855,0.3855,0.3737,0.3754,2931200.0],["1995-06-08",0.3771,0.3805,0.3754,0.3788,2656000.0],["1995-06-09",0.372,0.372,0.3619,0.3619,3424000.0],["1995-06-12",0.3686,0.3703,0.3669,0.3686,3590400.0],["1995-06-13",0.3686,0.3686,0.3636,0.3636,1280000.0],["1995-06-14",0.3653,0.3771,0.3636,0.3754,7116800.0],["1995-06-15",0.3754,0.3754,0.3737,0.3754,1696000.0],["1995-06-16",0.3737,0.3822,0.3737,0.3805,4172800.0],["1995-06-19",0.3805,0.3889,0.3805,0.3889,8678400.0],["1995-06-20",0.3957,0.3991,0.3923,0.3974,4435200.0],["1995-06-21",0.4025,0.4075,0.4008,0.4058,4588800.0],["1995-06-22",0.4058,0.4075,0.4025,0.4075,3916800.0],["1995-06-23",0.4075,0.4092,0.4041,0.4075,2444800.0],["1995-06-26",0.4092,0.4109,0.4008,0.4025,6252800.0],["1995-06-27",0.4025,0.4025,0.3906,0.3923,5395200.0],["1995-06-28",0.3906,0.3991,0.3872,0.3991,4192000.0],["1995-06-29",0.3991,0.4008,0.3974,0.3991,4723200.0],["1995-06-30",0.4008,0.4025,0.394,0.394,6694400.0],["1995-07-03",0.394,0.394,0.3923,0.3923,3257600.0],["1995-07-05",0.3923,0.394,0.3923,0.3923,1952000.0],["1995-07-06",0.3923,0.3923,0.3889,0.3889,5779200.0],["1995-07-07",0.3906,0.3957,0.3872,0.3872,2163200.0],["1995-07-10",0.3889,0.3957,0.3839,0.3957,3168000.0],["1995-07-11",0.3957,0.3957,0.3822,0.3822,5478400.0],["1995-07-12",0.3855,0.3991,0.3855,0.394,4544000.0],["1995-07-13",0.3957,0.3957,0.3889,0.3889,3443200.0],["1995-07-14",0.3872,0.3906,0.3788,0.3839,11718400.0],["1995-07-17",0.3805,0.3957,0.3805,0.3957,6867200.0],["1995-07-18",0.3923,0.3957,0.3906,0.3923,7558400.0],["1995-07-19",0.3923,0.3923,0.3517,0.3551,18278400.0],["1995-07-20",0.3534,0.3551,0.3467,0.3517,15814400.0],["1995-07-21",0.3517,0.3517,0.345,0.345,28934400.0],["1995-07-24",0.345,0.3467,0.3348,0.3382,47219200.0],["1995-07-25",0.3382,0.3382,0.3314,0.3365,26310400.0],["1995-07-26",0.3399,0.3619,0.3399,0.3551,22553600.0],["1995-07-27",0.3653,0.3771,0.3636,0.3737,35897600.0],["1995-07-28",0.372,0.372,0.3653,0.3669,27705600.0],["1995-07-31",0.3703,0.3703,0.3636,0.3669,5004800.0],["1995-08-01",0.3669,0.3703,0.3585,0.3602,8755200.0],["1995-08-02",0.3585,0.3585,0.345,0.345,15040000.0],["1995-08-03",0.3382,0.3382,0.3247,0.3247,20140800.0],["1995-08-04",0.3281,0.3281,0.3162,0.3247,43347200.0],["1995-08-07",0.3281,0.3348,0.3247,0.3247,35584000.0],["1995-08-08",0.3247,0.3264,0.3128,0.3145,32307200.0],["1995-08-09",0.3145,0.3297,0.3145,0.3281,20768000.0],["1995-08-10",0.3281,0.3297,0.3247,0.3264,16345600.0],["1995-08-11",0.3281,0.3281,0.323,0.3264,9843200.0],["1995-08-14",0.3264,0.3264,0.3213,0.3213,5670400.0],["1995-08-15",0.323,0.323,0.3179,0.3196,9433600.0],["1995-08-16",0.3213,0.3247,0.3162,0.3247,23756800.0],["1995-08-17",0.3264,0.3314,0.3247,0.3264,17280000.0],["1995-08-18",0.3281,0.3281,0.3179,0.3196,18316800.0],["1995-08-21",0.3196,0.3213,0.3145,0.3196,13664000.0],["1995-08-22",0.3196,0.3196,0.3027,0.3095,22035200.0],["1995-08-23",0.3145,0.3196,0.3095,0.3095,19667200.0],["1995-08-24",0.3095,0.3095,0.2959,0.2976,11379200.0],["1995-08-25",0.2959,0.3078,0.2909,0.3078,32396800.0],["1995-08-28",0.3027,0.3061,0.2993,0.3061,30105600.0],["1995-08-29",0.3061,0.323,0.3061,0.323,34611200.0],["1995-08-30",0.3264,0.3365,0.3213,0.323,41190400.0],["1995-08-31",0.3247,0.3365,0.3247,0.3314,14329600.0],["1995-09-01",0.3314,0.3314,0.3264,0.3264,9536000.0],["1995-09-05",0.323,0.3314,0.323,0.3297,9670400.0],["1995-09-06",0.3314,0.3399,0.3314,0.3382,27040000.0],["1995-09-07",0.3416,0.3483,0.3247,0.3297,13804800.0],["1995-09-08",0.3348,0.3467,0.3348,0.3467,21734400.0],["1995-09-11",0.3517,0.3568,0.3517,0.3534,24166400.0],["1995-09-12",0.3551,0.3551,0.3382,0.3399,10176000.0],["1995-09-13",0.3399,0.3399,0.3314,0.3348,10880000.0],["1995-09-14",0.3314,0.3365,0.323,0.3247,17836800.0],["1995-09-15",0.323,0.3382,0.2976,0.3264,21926400.0],["1995-09-18",0.3264,0.3264,0.3179,0.3196,6784000.0],["1995-09-19",0.323,0.3247,0.3111,0.3111,12864000.0],["1995-09-20",0.3145,0.3179,0.3078,0.3111,22182400.0],["1995-09-21",0.3111,0.3111,0.3095,0.3111,7449600.0],["1995-09-22",0.3078,0.3179,0.3078,0.3111,5120000.0],["1995-09-25",0.3128,0.3128,0.3061,0.3111,15590400.0],["1995-09-26",0.3078,0.3078,0.3027,0.3044,8505600.0],["1995-09-27",0.3061,0.3061,0.2976,0.2993,6368000.0],["1995-09-28",0.2993,0.2993,0.2909,0.2993,20371200.0],["1995-09-29",0.2993,0.2993,0.2925,0.2925,21587200.0],["1995-10-02",0.2942,0.2976,0.2925,0.2976,16358400.0],["1995-10-03",0.2959,0.2993,0.2909,0.2942,14182400.0],["1995-10-04",0.2942,0.2959,0.2875,0.2909,7500800.0],["1995-10-05",0.2942,0.2942,0.2858,0.2875,5088000.0],["1995-10-06",0.2875,0.2942,0.2875,0.2925,29478400.0],["1995-10-09",0.2925,0.2925,0.2875,0.2892,2521600.0],["1995-10-10",0.2875,0.2875,0.2706,0.2739,14688000.0],["1995-10-11",0.2773,0.2824,0.2739,0.2756,24217600.0],["1995-10-12",0.2756,0.2824,0.2739,0.2807,18368000.0],["1995-10-13",0.2807,0.2824,0.2739,0.279,70617600.0],["1995-10-16",0.279,0.279,0.2756,0.2773,29964800.0],["1995-10-17",0.2824,0.2909,0.2807,0.2841,69056000.0],["1995-10-18",0.2841,0.2858,0.2773,0.2807,33017600.0],["1995-10-19",0.279,0.2824,0.2773,0.279,21913600.0],["1995-10-20",0.2807,0.2807,0.2773,0.2773,8889600.0],["1995-10-23",0.2773,0.2824,0.2756,0.2824,10067200.0],["1995-10-24",0.2824,0.2841,0.2773,0.279,16185600.0],["1995-10-25",0.2807,0.2807,0.2756,0.279,19379200.0],["1995-10-26",0.279,0.279,0.2672,0.2706,20032000.0],["1995-10-27",0.2689,0.2739,0.2689,0.2706,11660800.0],["1995-10-30",0.2756,0.2858,0.2756,0.2841,10355200.0],["1995-10-31",0.2875,0.2959,0.2875,0.2925,11763200.0],["1995-11-01",0.2875,0.2925,0.2858,0.2858,6848000.0],["1995-11-02",0.2875,0.2909,0.2841,0.2875,4876800.0],["1995-11-03",0.2858,0.2976,0.2841,0.2976,5670400.0],["1995-11-06",0.2942,0.2942,0.2909,0.2942,6169600.0],["1995-11-07",0.2942,0.2942,0.2875,0.2909,3462400.0],["1995-11-08",0.2925,0.2959,0.2909,0.2942,9715200.0],["1995-11-09",0.2942,0.2942,0.2841,0.2841,10195200.0],["1995-11-10",0.2841,0.2841,0.2706,0.2706,46649600.0],["1995-11-13",0.2689,0.2689,0.257,0.257,96147200.0],["1995-11-14",0.257,0.2638,0.2537,0.2604,41952000.0],["1995-11-15",0.2604,0.2621,0.257,0.2587,24345600.0],["1995-11-16",0.2604,0.2807,0.2604,0.279,50355200.0],["1995-11-17",0.2807,0.2925,0.2807,0.2892,8320000.0],["1995-11-20",0.2925,0.2993,0.2909,0.2925,23206400.0],["1995-11-21",0.2942,0.2942,0.2841,0.2892,5056000.0],["1995-11-22",0.2892,0.2925,0.2875,0.2925,17459200.0],["1995-11-24",0.2925,0.2925,0.2892,0.2925,1632000.0],["1995-11-27",0.2909,0.3027,0.2909,0.2976,20825600.0],["1995-11-28",0.2959,0.2993,0.2942,0.2976,8870400.0],["1995-11-29",0.301,0.301,0.2959,0.2976,6099200.0],["1995-11-30",0.2993,0.3078,0.2993,0.3044,4582400.0],["1995-12-01",0.3044,0.3044,0.2959,0.2976,25446400.0],["1995-12-04",0.2993,0.2993,0.2959,0.2976,11008000.0],["1995-12-05",0.2976,0.3027,0.2976,0.301,6995200.0],["1995-12-06",0.301,0.3027,0.2976,0.2976,10464000.0],["1995-12-07",0.2976,0.2993,0.2976,0.2976,8556800.0],["1995-12-08",0.2993,0.301,0.2976,0.2993,2931200.0],["1995-12-11",0.301,0.3044,0.2976,0.2993,21702400.0],["1995-12-12",0.2993,0.2993,0.2959,0.2976,6214400.0],["1995-12-13",0.2976,0.3044,0.2976,0.3044,7993600.0],["1995-12-14",0.3027,0.3078,0.2959,0.2959,17708800.0],["1995-12-15",0.2959,0.2993,0.2909,0.2909,17286400.0],["1995-12-18",0.2909,0.2909,0.2841,0.2841,11475200.0],["1995-12-19",0.2824,0.2909,0.2807,0.2892,8288000.0],["1995-12-20",0.2892,0.3027,0.2841,0.2875,15468800.0],["1995-12-21",0.2942,0.3179,0.2942,0.3145,11507200.0],["1995-12-22",0.3111,0.3111,0.3078,0.3095,5497600.0],["1995-12-26",0.3095,0.3128,0.3095,0.3111,7923200.0],["1995-12-27",0.3128,0.3162,0.3111,0.3145,3904000.0],["1995-12-28",0.3179,0.3264,0.3162,0.3247,4921600.0],["1995-12-29",0.3247,0.3281,0.3247,0.3281,2585600.0],["1996-01-02",0.3281,0.3297,0.3247,0.3247,4652800.0],["1996-01-03",0.323,0.3247,0.3061,0.3111,8096000.0],["1996-01-04",0.3128,0.3179,0.3078,0.3095,8697600.0],["1996-01-05",0.3078,0.3095,0.3078,0.3078,2969600.0],["1996-01-08",0.3095,0.3111,0.3044,0.3061,1056000.0],["1996-01-09",0.3111,0.3128,0.2976,0.2993,6240000.0],["1996-01-10",0.2993,0.2993,0.2909,0.2909,5996800.0],["1996-01-11",0.2925,0.2942,0.2892,0.2892,9344000.0],["1996-01-12",0.2892,0.2909,0.2866,0.2909,8409600.0],["1996-01-15",0.2942,0.2976,0.2925,0.2925,10790400.0],["1996-01-16",0.2925,0.2959,0.2892,0.2892,2982400.0],["1996-01-17",0.2841,0.2875,0.2756,0.2858,21644800.0],["1996-01-18",0.2858,0.2942,0.2858,0.2875,25753600.0],["1996-01-19",0.2875,0.2925,0.2858,0.2925,23974400.0],["1996-01-22",0.2892,0.2942,0.2875,0.2942,17011200.0],["1996-01-23",0.2976,0.2976,0.2925,0.2942,17344000.0],["1996-01-24",0.2925,0.3095,0.2925,0.301,33804800.0],["1996-01-25",0.2959,0.2976,0.2909,0.2909,9932800.0],["1996-01-26",0.2875,0.2875,0.2841,0.2841,6995200.0],["1996-01-29",0.2807,0.2824,0.279,0.2824,17536000.0],["1996-01-30",0.2723,0.2858,0.2723,0.2858,6745600.0],["1996-01-31",0.2824,0.2858,0.2824,0.2858,3788800.0],["1996-02-01",0.2892,0.2976,0.2875,0.2959,11756800.0],["1996-02-02",0.2976,0.3179,0.2976,0.3179,41382400.0],["1996-02-05",0.3145,0.3213,0.3111,0.3213,12640000.0],["1996-02-06",0.323,0.3247,0.3196,0.3213,33203200.0],["1996-02-07",0.3196,0.323,0.3196,0.323,8966400.0],["1996-02-08",0.3213,0.323,0.3213,0.3213,9004800.0],["1996-02-09",0.323,0.3365,0.3213,0.3365,25657600.0],["1996-02-12",0.3365,0.3365,0.3314,0.3314,12908800.0],["1996-02-13",0.3281,0.3297,0.3213,0.3281,5158400.0],["1996-02-14",0.3281,0.3297,0.3247,0.3264,14272000.0],["1996-02-15",0.323,0.3238,0.3145,0.3145,10169600.0],["1996-02-16",0.3162,0.3264,0.3145,0.3247,6483200.0],["1996-02-20",0.3162,0.3196,0.3145,0.3196,7820800.0],["1996-02-21",0.3196,0.323,0.3196,0.323,5216000.0],["1996-02-22",0.3213,0.3247,0.3196,0.323,6304000.0],["1996-02-23",0.3264,0.3365,0.3264,0.3365,19897600.0],["1996-02-26",0.3348,0.3399,0.3281,0.3399,8281600.0],["1996-02-27",0.345,0.35,0.3416,0.35,13280000.0],["1996-02-28",0.35,0.3517,0.3365,0.3382,8556800.0],["1996-02-29",0.3433,0.3433,0.3297,0.3297,5568000.0],["1996-03-01",0.3297,0.3331,0.3297,0.3314,4332800.0],["1996-03-04",0.3331,0.3433,0.3331,0.3382,24160000.0],["1996-03-05",0.3331,0.3483,0.3331,0.345,7430400.0],["1996-03-06",0.3433,0.35,0.3433,0.35,16953600.0],["1996-03-07",0.35,0.35,0.3483,0.3483,6988800.0],["1996-03-08",0.3382,0.3433,0.3348,0.3348,8992000.0],["1996-03-11",0.3365,0.35,0.3365,0.3433,14508800.0],["1996-03-12",0.3399,0.3399,0.3348,0.3348,12774400.0],["1996-03-13",0.3348,0.3416,0.3348,0.3399,8230400.0],["1996-03-14",0.3399,0.3399,0.3348,0.3365,7168000.0],["1996-03-15",0.3365,0.3416,0.3297,0.3399,13401600.0],["1996-03-18",0.3416,0.3433,0.3399,0.3433,8409600.0],["1996-03-19",0.3399,0.3433,0.3348,0.3365,3507200.0],["1996-03-20",0.3382,0.3382,0.3348,0.3348,4473600.0],["1996-03-21",0.3348,0.3416,0.3348,0.3416,4921600.0],["1996-03-22",0.3399,0.3433,0.3382,0.3382,6924800.0],["1996-03-25",0.3399,0.345,0.3399,0.3399,2598400.0],["1996-03-26",0.3399,0.3416,0.3331,0.3331,3468800.0],["1996-03-27",0.3331,0.3331,0.323,0.323,8032000.0],["1996-03-28",0.323,0.3247,0.3213,0.323,4204800.0],["1996-03-29",0.3247,0.3247,0.3145,0.3162,5913600.0],["1996-04-01",0.3179,0.3196,0.3095,0.3128,8883200.0],["1996-04-02",0.3128,0.3128,0.3078,0.3095,5401600.0],["1996-04-03",0.3111,0.3128,0.3095,0.3111,5798400.0],["1996-04-04",0.3111,0.3145,0.3095,0.3111,1913600.0],["1996-04-08",0.3095,0.3095,0.2993,0.3044,9030400.0],["1996-04-09",0.3061,0.3061,0.2993,0.3027,10208000.0],["1996-04-10",0.3044,0.3145,0.3044,0.3111,3187200.0],["1996-04-11",0.3111,0.3145,0.3078,0.3111,8652800.0],["1996-04-12",0.3078,0.3095,0.3044,0.3061,5420800.0],["1996-04-15",0.3061,0.3111,0.3061,0.3095,19942400.0],["1996-04-16",0.3078,0.3179,0.3078,0.3145,16185600.0],["1996-04-17",0.3145,0.323,0.3145,0.3179,6924800.0],["1996-04-18",0.3179,0.3348,0.3179,0.3331,9216000.0],["1996-04-19",0.3314,0.3416,0.3314,0.3365,9651200.0],["1996-04-22",0.3365,0.3399,0.3365,0.3399,4339200.0],["1996-04-23",0.3365,0.3382,0.3314,0.3314,2150400.0],["1996-04-24",0.3331,0.3382,0.3314,0.3382,6630400.0],["1996-04-25",0.3416,0.3467,0.3416,0.345,17369600.0],["1996-04-26",0.3467,0.3636,0.345,0.3619,9318400.0],["1996-04-29",0.3619,0.3619,0.3585,0.3585,6380800.0],["1996-04-30",0.3602,0.3602,0.3551,0.3551,7008000.0],["1996-05-01",0.3534,0.3568,0.3534,0.3551,5312000.0],["1996-05-02",0.3568,0.3568,0.3483,0.35,5721600.0],["1996-05-03",0.35,0.35,0.345,0.35,6316800.0],["1996-05-06",0.35,0.35,0.3297,0.3433,5004800.0],["1996-05-07",0.3416,0.3534,0.3416,0.3534,8313600.0],["1996-05-08",0.3517,0.3534,0.3433,0.345,14092800.0],["1996-05-09",0.3416,0.3433,0.3382,0.3433,18931200.0],["1996-05-10",0.3433,0.3433,0.3365,0.3399,5907200.0],["1996-05-13",0.3382,0.3433,0.3365,0.3433,6611200.0],["1996-05-14",0.3433,0.3653,0.3433,0.3636,15520000.0],["1996-05-15",0.3653,0.3737,0.3619,0.3703,17446400.0],["1996-05-16",0.3686,0.3703,0.3669,0.3686,6764800.0],["1996-05-17",0.3686,0.372,0.3686,0.372,7872000.0],["1996-05-20",0.3703,0.372,0.3703,0.372,10201600.0],["1996-05-21",0.3686,0.3703,0.3636,0.3636,1984000.0],["1996-05-22",0.3636,0.3653,0.3602,0.3602,6553600.0],["1996-05-23",0.3619,0.3619,0.3585,0.3602,3212800.0],["1996-05-24",0.3602,0.3636,0.3585,0.3636,3609600.0],["1996-05-28",0.3619,0.3619,0.3483,0.35,4281600.0],["1996-05-29",0.3517,0.3534,0.3433,0.3467,10387200.0],["1996-05-30",0.3433,0.3483,0.3399,0.3399,3897600.0],["1996-05-31",0.3416,0.35,0.3416,0.3483,3891200.0],["1996-06-03",0.3467,0.3467,0.3416,0.3433,7232000.0],["1996-06-04",0.3433,0.35,0.3433,0.3433,6323200.0],["1996-06-05",0.3433,0.3483,0.3399,0.3467,17094400.0],["1996-06-06",0.3467,0.3467,0.3348,0.3365,19040000.0],["1996-06-07",0.3331,0.3365,0.3281,0.3348,5651200.0],["1996-06-10",0.3331,0.3348,0.3281,0.3297,7558400.0],["1996-06-11",0.3331,0.3348,0.3281,0.3281,16473600.0],["1996-06-12",0.3297,0.3331,0.323,0.3264,9363200.0],["1996-06-13",0.3297,0.3297,0.3264,0.3264,2419200.0],["1996-06-14",0.3297,0.3348,0.3264,0.3331,5926400.0],["1996-06-17",0.3314,0.3314,0.3264,0.3281,10022400.0],["1996-06-18",0.3264,0.3264,0.3179,0.3179,3065600.0],["1996-06-19",0.3179,0.3196,0.3162,0.3179,7513600.0],["1996-06-20",0.3179,0.3213,0.3095,0.3111,10188800.0],["1996-06-21",0.3111,0.3128,0.301,0.3044,6777600.0],["1996-06-24",0.3044,0.3044,0.2697,0.2773,44499200.0],["1996-06-25",0.2773,0.2824,0.2689,0.2723,56640000.0],["1996-06-26",0.279,0.2875,0.2706,0.2841,58265600.0],["1996-06-27",0.2875,0.2942,0.2858,0.2892,23820800.0],["1996-06-28",0.2892,0.3111,0.2892,0.3111,14656000.0],["1996-07-01",0.3095,0.3095,0.2942,0.2942,16115200.0],["1996-07-02",0.2942,0.2942,0.2841,0.2858,17164800.0],["1996-07-03",0.2841,0.2841,0.2756,0.2773,7948800.0],["1996-07-05",0.2723,0.279,0.2723,0.2756,7801600.0],["1996-07-08",0.2739,0.2807,0.2689,0.2706,6764800.0],["1996-07-09",0.2706,0.2723,0.2672,0.2672,16006400.0],["1996-07-10",0.2689,0.2689,0.2587,0.2621,17152000.0],["1996-07-11",0.2621,0.2638,0.257,0.2587,5459200.0],["1996-07-12",0.257,0.2621,0.2553,0.2553,14572800.0],["1996-07-15",0.257,0.2587,0.2537,0.257,3488000.0],["1996-07-16",0.257,0.2689,0.2537,0.257,10873600.0],["1996-07-17",0.2604,0.279,0.2604,0.2756,6905600.0],["1996-07-18",0.2773,0.2807,0.2773,0.2807,3385600.0],["1996-07-19",0.279,0.279,0.2739,0.2739,1856000.0],["1996-07-22",0.2706,0.2706,0.2689,0.2689,4403200.0],["1996-07-23",0.2689,0.2756,0.2689,0.2739,3808000.0],["1996-07-24",0.2706,0.2723,0.2672,0.2672,3238400.0],["1996-07-25",0.2689,0.2706,0.2604,0.2621,15910400.0],["1996-07-26",0.2655,0.2706,0.2655,0.2689,6566400.0],["1996-07-29",0.2706,0.2706,0.2655,0.2655,4819200.0],["1996-07-30",0.2672,0.2689,0.2621,0.2621,9094400.0],["1996-07-31",0.2638,0.2638,0.2587,0.2604,5971200.0],["1996-08-01",0.2621,0.2689,0.2604,0.2621,9203200.0],["1996-08-02",0.2689,0.2689,0.2672,0.2689,3840000.0],["1996-08-05",0.2706,0.2706,0.2689,0.2706,5548800.0],["1996-08-06",0.2706,0.2706,0.2655,0.2689,1324800.0],["1996-08-07",0.2689,0.2723,0.2672,0.2723,12646400.0],["1996-08-08",0.2723,0.2723,0.2672,0.2706,1888000.0],["1996-08-09",0.2689,0.2723,0.2689,0.2723,4563200.0],["1996-08-12",0.2706,0.2756,0.2689,0.2706,14502400.0],["1996-08-13",0.2706,0.2706,0.2587,0.2621,4544000.0],["1996-08-14",0.2604,0.2638,0.2604,0.2621,6982400.0],["1996-08-15",0.2638,0.2689,0.2638,0.2672,3776000.0],["1996-08-16",0.2672,0.2689,0.2638,0.2672,3411200.0],["1996-08-19",0.2621,0.2706,0.2621,0.2706,9779200.0],["1996-08-20",0.2706,0.2723,0.2689,0.2689,1401600.0],["1996-08-21",0.2689,0.2689,0.2655,0.2655,3244800.0],["1996-08-22",0.2672,0.2689,0.2621,0.2672,6636800.0],["1996-08-23",0.2706,0.2723,0.2672,0.2672,2246400.0],["1996-08-26",0.2689,0.2689,0.2638,0.2638,1740800.0],["1996-08-27",0.2638,0.2723,0.2638,0.2689,6374400.0],["1996-08-28",0.2689,0.2689,0.2655,0.2672,3212800.0],["1996-08-29",0.2672,0.2689,0.2672,0.2689,6886400.0],["1996-08-30",0.2672,0.2689,0.2655,0.2655,3884800.0],["1996-09-03",0.2638,0.2638,0.2604,0.2621,3961600.0],["1996-09-04",0.2621,0.2638,0.2604,0.2621,9356800.0],["1996-09-05",0.2587,0.2638,0.2587,0.2638,2041600.0],["1996-09-06",0.2621,0.2621,0.2604,0.2604,7712000.0],["1996-09-09",0.2604,0.2638,0.2604,0.2604,13068800.0],["1996-09-10",0.2604,0.2638,0.2604,0.2621,21337600.0],["1996-09-11",0.2621,0.2689,0.2621,0.2621,10905600.0],["1996-09-12",0.2621,0.2655,0.2621,0.2655,28576000.0],["1996-09-13",0.2706,0.2807,0.2706,0.2773,11443200.0],["1996-09-16",0.2807,0.2976,0.2807,0.2959,13651200.0],["1996-09-17",0.2976,0.2993,0.2909,0.2909,3859200.0],["1996-09-18",0.2909,0.2925,0.2875,0.2892,6137600.0],["1996-09-19",0.2824,0.2909,0.2824,0.2892,12230400.0],["1996-09-20",0.2942,0.2976,0.2925,0.2959,5984000.0],["1996-09-23",0.2942,0.2976,0.2942,0.2959,3782400.0],["1996-09-24",0.2942,0.2959,0.2892,0.2959,6848000.0],["1996-09-25",0.2976,0.301,0.2959,0.2976,4339200.0],["1996-09-26",0.2993,0.3061,0.2993,0.3061,2848000.0],["1996-09-27",0.3044,0.3044,0.301,0.3027,2892800.0],["1996-09-30",0.2993,0.3095,0.2942,0.3095,9075200.0],["1996-10-01",0.3078,0.3111,0.3061,0.3078,4339200.0],["1996-10-02",0.3078,0.3078,0.3027,0.3027,2771200.0],["1996-10-03",0.3027,0.3044,0.3027,0.3044,3328000.0],["1996-10-04",0.3044,0.3044,0.3027,0.3027,3782400.0],["1996-10-07",0.2993,0.3027,0.2892,0.2892,6099200.0],["1996-10-08",0.2892,0.2892,0.2841,0.2841,11321600.0],["1996-10-09",0.2841,0.2875,0.2841,0.2858,6643200.0],["1996-10-10",0.2841,0.2909,0.2807,0.2909,19968000.0],["1996-10-11",0.2909,0.2942,0.2892,0.2925,27014400.0],["1996-10-14",0.2892,0.2909,0.2858,0.2858,30124800.0],["1996-10-15",0.2858,0.2892,0.2858,0.2858,4934400.0],["1996-10-16",0.2858,0.2858,0.2807,0.2807,32211200.0],["1996-10-17",0.2807,0.2824,0.279,0.279,12262400.0],["1996-10-18",0.2773,0.2773,0.2672,0.2689,47884800.0],["1996-10-21",0.2706,0.2706,0.2587,0.2638,7552000.0],["1996-10-22",0.2655,0.2672,0.2638,0.2655,7200000.0],["1996-10-23",0.2638,0.2672,0.2638,0.2672,10297600.0],["1996-10-24",0.2672,0.2672,0.257,0.2621,12646400.0],["1996-10-25",0.2621,0.2689,0.2621,0.2672,4339200.0],["1996-10-28",0.2655,0.2672,0.2604,0.2604,8512000.0],["1996-10-29",0.2587,0.2638,0.2587,0.2621,17990400.0],["1996-10-30",0.2604,0.2723,0.2604,0.2689,20473600.0],["1996-10-31",0.2672,0.2706,0.2672,0.2689,2284800.0],["1996-11-01",0.2706,0.2706,0.2689,0.2689,1062400.0],["1996-11-04",0.2689,0.2723,0.2672,0.2723,3449600.0],["1996-11-05",0.2723,0.2773,0.2706,0.2773,6771200.0],["1996-11-06",0.2773,0.279,0.2756,0.2756,3673600.0],["1996-11-07",0.2723,0.2773,0.2706,0.2773,9708800.0],["1996-11-08",0.2773,0.279,0.2739,0.2773,11532800.0],["1996-11-11",0.2756,0.2773,0.2723,0.2773,2809600.0],["1996-11-12",0.2807,0.2824,0.2756,0.2807,5587200.0],["1996-11-13",0.2807,0.2925,0.279,0.2925,5811200.0],["1996-11-14",0.2925,0.2925,0.2875,0.2925,6310400.0],["1996-11-15",0.2875,0.3027,0.2858,0.2858,5689600.0],["1996-11-18",0.2841,0.2858,0.2824,0.2841,6252800.0],["1996-11-19",0.2841,0.2841,0.2807,0.2824,4102400.0],["1996-11-20",0.279,0.2841,0.2756,0.2824,3289600.0],["1996-11-21",0.2824,0.2858,0.279,0.2858,3020800.0],["1996-11-22",0.2841,0.2892,0.2841,0.2858,5574400.0],["1996-11-25",0.2875,0.2925,0.2858,0.2892,4083200.0],["1996-11-26",0.2858,0.2892,0.2858,0.2858,2752000.0],["1996-11-27",0.2858,0.2909,0.2858,0.2892,4544000.0],["1996-11-29",0.2892,0.2909,0.2892,0.2892,1254400.0],["1996-12-02",0.2909,0.2909,0.2824,0.2841,6566400.0],["1996-12-03",0.2858,0.2959,0.2858,0.2909,5862400.0],["1996-12-04",0.2909,0.2959,0.2892,0.2959,6720000.0],["1996-12-05",0.2959,0.301,0.2959,0.301,2899200.0],["1996-12-06",0.2909,0.2976,0.2841,0.2959,3980800.0],["1996-12-09",0.2993,0.3044,0.2993,0.2993,4844800.0],["1996-12-10",0.2993,0.2993,0.2925,0.2942,10873600.0],["1996-12-11",0.2909,0.2925,0.2875,0.2925,3244800.0],["1996-12-12",0.2909,0.2925,0.2892,0.2892,3430400.0],["1996-12-13",0.2892,0.2892,0.2841,0.2858,7033600.0],["1996-12-16",0.2858,0.2909,0.2841,0.2841,3788800.0],["1996-12-17",0.2841,0.2858,0.279,0.279,5606400.0],["1996-12-18",0.279,0.2875,0.279,0.2858,4620800.0],["1996-12-19",0.2858,0.2892,0.2756,0.2773,7475200.0],["1996-12-20",0.279,0.2824,0.279,0.2807,13376000.0],["1996-12-23",0.2807,0.2824,0.279,0.2807,8038400.0],["1996-12-24",0.2807,0.2824,0.2739,0.2824,6009600.0],["1996-12-26",0.2824,0.2824,0.2773,0.279,3507200.0],["1996-12-27",0.2807,0.2858,0.2807,0.2841,15430400.0],["1996-12-30",0.2858,0.2942,0.2858,0.2942,6617600.0],["1996-12-31",0.2942,0.301,0.2942,0.301,3532800.0],["1997-01-02",0.2993,0.2993,0.2942,0.2976,12243200.0],["1997-01-03",0.301,0.3027,0.2976,0.3027,6310400.0],["1997-01-06",0.301,0.3078,0.301,0.3061,3212800.0],["1997-01-07",0.3061,0.3061,0.2993,0.301,11968000.0],["1997-01-08",0.3027,0.3044,0.301,0.301,5939200.0],["1997-01-09",0.3027,0.3044,0.2993,0.301,6937600.0],["1997-01-10",0.2976,0.301,0.2942,0.301,13241600.0],["1997-01-13",0.301,0.301,0.2942,0.2942,4742400.0],["1997-01-14",0.2942,0.2976,0.2909,0.2942,8633600.0],["1997-01-15",0.2925,0.2993,0.2925,0.2993,10867200.0],["1997-01-16",0.2993,0.3078,0.2993,0.301,43635200.0],["1997-01-17",0.2976,0.3078,0.2976,0.3044,12652800.0],["1997-01-20",0.3078,0.3179,0.3078,0.3162,11865600.0],["1997-01-21",0.3145,0.3145,0.3111,0.3128,12851200.0],["1997-01-22",0.3128,0.3162,0.3095,0.3128,8633600.0],["1997-01-23",0.3483,0.35,0.345,0.3483,220096000.0],["1997-01-24",0.35,0.3534,0.3483,0.3517,64345600.0],["1997-01-27",0.35,0.3517,0.3483,0.3483,46937600.0],["1997-01-28",0.3483,0.35,0.3483,0.3483,24678400.0],["1997-01-29",0.3483,0.35,0.3483,0.3483,9849600.0],["1997-01-30",0.3483,0.35,0.3483,0.3483,46316800.0],["1997-01-31",0.3483,0.35,0.3467,0.3483,22387200.0],["1997-02-03",0.3467,0.35,0.3467,0.3483,19392000.0],["1997-02-04",0.3467,0.3483,0.3467,0.3467,17689600.0],["1997-02-05",0.3467,0.3483,0.345,0.3467,10515200.0],["1997-02-06",0.345,0.3467,0.345,0.3467,10054400.0],["1997-02-07",0.345,0.345,0.3433,0.345,35257600.0],["1997-02-10",0.345,0.345,0.3433,0.3433,33196800.0],["1997-02-11",0.3433,0.3433,0.3416,0.3416,24096000.0],["1997-02-12",0.3416,0.3433,0.3416,0.3416,14316800.0],["1997-02-13",0.3433,0.3433,0.3416,0.3433,7360000.0],["1997-02-14",0.3433,0.3433,0.3416,0.3433,7270400.0],["1997-02-18",0.3433,0.3433,0.3433,0.3433,1676800.0],["1997-02-19",0.3433,0.3433,0.3433,0.3433,5241600.0],["1997-02-20",0.3433,0.345,0.3416,0.3416,34304000.0],["1997-02-21",0.3433,0.3433,0.3416,0.3433,6956800.0],["1997-02-24",0.345,0.345,0.3416,0.3416,11468800.0],["1997-02-25",0.3416,0.345,0.3416,0.3433,1811200.0],["1997-02-26",0.3433,0.3433,0.3416,0.3433,4377600.0],["1997-02-27",0.3433,0.3433,0.3416,0.3433,7116800.0],["1997-02-28",0.345,0.345,0.3433,0.345,8921600.0],["1997-03-03",0.3467,0.3467,0.3433,0.3433,12307200.0],["1997-03-04",0.3433,0.345,0.3433,0.3433,29817600.0],["1997-03-05",0.3433,0.345,0.3433,0.3433,19980800.0],["1997-03-06",0.3433,0.345,0.3433,0.3433,4883200.0],["1997-03-07",0.3433,0.345,0.3433,0.3433,41312000.0],["1997-03-10",0.345,0.3467,0.3433,0.345,11872000.0],["1997-03-11",0.3433,0.345,0.3433,0.3433,10630400.0],["1997-03-12",0.345,0.345,0.3433,0.3433,11532800.0],["1997-03-13",0.3433,0.345,0.3433,0.3433,7379200.0],["1997-03-14",0.3433,0.3433,0.3433,0.3433,9484800.0],["1997-03-17",0.345,0.345,0.3416,0.3433,11468800.0],["1997-03-18",0.345,0.345,0.3399,0.3407,25664000.0],["1997-03-19",0.3416,0.3433,0.3416,0.3433,15680000.0],["1997-03-20",0.3433,0.3433,0.3399,0.3416,16812800.0],["1997-03-21",0.3399,0.3433,0.3399,0.3399,25344000.0],["1997-03-24",0.3399,0.3416,0.3399,0.3416,8614400.0],["1997-03-25",0.3399,0.3416,0.3399,0.3416,17587200.0],["1997-03-26",0.3416,0.345,0.3416,0.3433,2912000.0],["1997-03-27",0.3433,0.3433,0.3399,0.3399,3219200.0],["1997-03-31",0.3399,0.3399,0.3382,0.3382,8121600.0],["1997-04-01",0.3382,0.3382,0.3382,0.3382,9100800.0],["1997-04-02",0.3382,0.3399,0.3365,0.3365,10099200.0],["1997-04-03",0.3365,0.3382,0.3348,0.3348,10848000.0],["1997-04-04",0.3331,0.3365,0.3331,0.3348,4768000.0],["1997-04-07",0.3348,0.3416,0.3348,0.3399,5529600.0],["1997-04-08",0.3399,0.3399,0.3382,0.3382,10163200.0],["1997-04-09",0.3382,0.3382,0.3365,0.3365,6176000.0],["1997-04-10",0.3365,0.3365,0.3348,0.3365,1939200.0],["1997-04-11",0.3348,0.3348,0.3314,0.3331,6796800.0],["1997-04-14",0.3314,0.3314,0.3111,0.3264,16128000.0],["1997-04-15",0.3314,0.3416,0.3314,0.3365,44268800.0],["1997-04-16",0.3399,0.3416,0.3399,0.3399,8659200.0],["1997-04-17",0.3399,0.3399,0.3399,0.3399,6931200.0],["1997-04-18",0.3399,0.3416,0.3382,0.3399,12697600.0],["1997-04-21",0.3399,0.3399,0.3399,0.3399,3654400.0],["1997-04-22",0.3399,0.3399,0.3382,0.3399,4211200.0],["1997-04-23",0.3399,0.3416,0.3399,0.3399,2329600.0],["1997-04-24",0.3399,0.3433,0.3399,0.3416,7987200.0],["1997-04-25",0.3433,0.345,0.3416,0.3433,1043200.0],["1997-04-28",0.345,0.345,0.3433,0.3433,1888000.0],["1997-04-29",0.3433,0.345,0.3433,0.3433,17504000.0],["1997-04-30",0.345,0.345,0.3433,0.3433,56908800.0],["1997-05-01",0.345,0.345,0.3433,0.3433,26572800.0],["1997-05-02",0.345,0.3467,0.345,0.345,133216000.0],["1997-05-05",0.3467,0.35,0.3467,0.3483,9299200.0],["1997-05-06",0.3467,0.3483,0.3467,0.3467,9203200.0],["1997-05-07",0.3467,0.3467,0.345,0.345,7302400.0],["1997-05-08",0.3467,0.3467,0.345,0.345,11609600.0],["1997-05-09",0.3467,0.3483,0.345,0.3483,12947200.0],["1997-05-12",0.3483,0.35,0.3483,0.35,14624000.0],["1997-05-13",0.3483,0.35,0.3483,0.35,52128000.0],["1997-05-14",0.35,0.3517,0.35,0.3517,20300800.0],["1997-05-15",0.35,0.3517,0.35,0.3517,1376000.0],["1997-05-16",0.35,0.3517,0.35,0.3517,3660800.0],["1997-05-19",0.3517,0.3855,0.3517,0.3805,14016000.0],["1997-05-20",0.3805,0.3805,0.3737,0.3737,3046400.0],["1997-05-21",0.3754,0.3771,0.3737,0.3771,4179200.0],["1997-05-22",0.3754,0.3771,0.3686,0.372,3315200.0],["1997-05-23",0.3653,0.3669,0.3619,0.3653,4736000.0],["1997-05-27",0.3653,0.3737,0.3636,0.3737,2739200.0],["1997-05-28",0.3754,0.3771,0.3737,0.3754,1459200.0],["1997-05-29",0.3754,0.3788,0.3754,0.3788,2483200.0],["1997-05-30",0.3788,0.3788,0.3771,0.3771,428800.0],["1997-06-02",0.3771,0.3788,0.3737,0.3788,1388800.0],["1997-06-03",0.3788,0.3805,0.3771,0.3788,492800.0],["1997-06-04",0.3788,0.3788,0.3771,0.3788,198400.0],["1997-06-05",0.3788,0.3822,0.3771,0.3822,665600.0],["1997-06-06",0.3805,0.3822,0.3805,0.3822,185600.0],["1997-06-09",0.3839,0.3839,0.3822,0.3822,1158400.0],["1997-06-10",0.3839,0.3974,0.3839,0.3957,9510400.0],["1997-06-11",0.4008,0.4075,0.3974,0.4075,3353600.0],["1997-06-12",0.4092,0.4126,0.4092,0.4126,1625600.0],["1997-06-13",0.4126,0.416,0.4126,0.416,2649600.0],["1997-06-16",0.416,0.416,0.4092,0.4092,851200.0],["1997-06-17",0.4126,0.4143,0.4092,0.4126,480000.0],["1997-06-18",0.4092,0.4126,0.4092,0.4126,3129600.0],["1997-06-19",0.4109,0.416,0.4109,0.416,4460800.0],["1997-06-20",0.416,0.4295,0.416,0.4295,691200.0],["1997-06-23",0.4261,0.4312,0.4228,0.4312,2182400.0],["1997-06-24",0.4312,0.4414,0.4312,0.4414,416000.0],["1997-06-25",0.443,0.4583,0.443,0.4583,864000.0],["1997-06-26",0.4616,0.4735,0.46,0.4735,4396800.0],["1997-06-27",0.4752,0.4786,0.4752,0.4786,2406400.0],["1997-06-30",0.4921,0.5276,0.4904,0.5259,6163200.0],["1997-07-01",0.5225,0.5614,0.5208,0.5521,2604800.0],["1997-07-02",0.5521,0.5521,0.5403,0.5403,1779200.0],["1997-07-03",0.5445,0.5479,0.5428,0.5462,1542400.0],["1997-07-07",0.5462,0.553,0.5445,0.553,1644800.0],["1997-07-08",0.553,0.5716,0.5521,0.5716,1478400.0],["1997-07-09",0.5716,0.5716,0.5665,0.5699,1190400.0],["1997-07-10",0.5699,0.5699,0.5648,0.5648,2572800.0],["1997-07-11",0.5614,0.5682,0.5614,0.5682,403200.0],["1997-07-14",0.5732,0.5927,0.5732,0.5817,4198400.0],["1997-07-15",0.5817,0.5851,0.5792,0.5851,1856000.0],["1997-07-16",0.5851,0.5885,0.5851,0.5885,1868800.0],["1997-07-17",0.5868,0.5868,0.5766,0.5766,1702400.0],["1997-07-18",0.5749,0.5749,0.5614,0.5648,940800.0],["1997-07-21",0.5639,0.5639,0.5479,0.5496,985600.0],["1997-07-22",0.5496,0.5496,0.5496,0.5496,108800.0],["1997-07-23",0.5496,0.5496,0.5479,0.5487,691200.0],["1997-07-24",0.5487,0.5496,0.547,0.5496,812800.0],["1997-07-25",0.5496,0.5513,0.5487,0.5496,166400.0],["1997-07-28",0.5462,0.5479,0.5462,0.547,115200.0],["1997-07-29",0.547,0.547,0.5453,0.5453,288000.0],["1997-07-30",0.5479,0.5479,0.5479,0.5479,300800.0],["1997-07-31",0.5487,0.5623,0.5487,0.5623,268800.0],["1997-08-01",0.5648,0.5732,0.5572,0.5732,748800.0],["1997-08-04",0.5699,0.5699,0.5673,0.5673,512000.0],["1997-08-05",0.5682,0.5749,0.5665,0.5749,384000.0],["1997-08-06",0.5749,0.5775,0.5749,0.5775,153600.0],["1997-08-07",0.5775,0.5868,0.5775,0.5851,153600.0],["1997-08-08",0.5826,0.5826,0.5682,0.569,838400.0],["1997-08-11",0.5665,0.5665,0.5631,0.5631,1209600.0],["1997-08-12",0.5648,0.5648,0.5614,0.5614,115200.0],["1997-08-13",0.5614,0.5614,0.5572,0.5572,64000.0],["1997-08-14",0.5555,0.5563,0.5538,0.5538,480000.0],["1997-08-15",0.5538,0.5538,0.5504,0.5504,345600.0],["1997-08-18",0.547,0.547,0.5403,0.5403,288000.0],["1997-08-19",0.5403,0.5403,0.5386,0.5386,121600.0],["1997-08-20",0.5411,0.5411,0.5403,0.5403,793600.0],["1997-08-21",0.5411,0.5411,0.5394,0.5411,627200.0],["1997-08-22",0.5411,0.5411,0.5394,0.5403,364800.0],["1997-08-25",0.5403,0.5403,0.5394,0.5394,70400.0],["1997-08-26",0.5411,0.5411,0.5403,0.5403,230400.0],["1997-08-27",0.5411,0.5411,0.5377,0.5377,108800.0],["1997-08-28",0.5386,0.5394,0.5386,0.5394,166400.0],["1997-08-29",0.5276,0.531,0.5276,0.531,1209600.0],["1997-09-02",0.5276,0.5284,0.5276,0.5284,544000.0],["1997-09-03",0.5301,0.5301,0.5301,0.5301,147200.0],["1997-09-04",0.5301,0.5301,0.5276,0.5301,179200.0],["1997-09-05",0.5267,0.5394,0.5267,0.5394,614400.0],["1997-09-08",0.5394,0.5428,0.5394,0.5428,147200.0],["1997-09-09",0.5411,0.5479,0.5411,0.5479,313600.0],["1997-09-10",0.5513,0.553,0.5513,0.553,620800.0],["1997-09-11",0.5546,0.5614,0.5546,0.5614,172800.0],["1997-09-12",0.5614,0.5673,0.5614,0.5673,243200.0],["1997-09-15",0.5665,0.5665,0.5665,0.5665,576000.0],["1997-09-16",0.5665,0.5716,0.5665,0.5716,115200.0],["1997-09-17",0.5724,0.5724,0.5682,0.5682,89600.0],["1997-09-18",0.5699,0.5707,0.5699,0.5707,83200.0],["1997-09-19",0.5673,0.5673,0.5631,0.5665,384000.0],["1997-09-22",0.5639,0.5775,0.5639,0.5775,1222400.0],["1997-09-23",0.5775,0.5868,0.5775,0.5868,249600.0],["1997-09-24",0.5868,0.5885,0.5859,0.5885,492800.0],["1997-09-25",0.5885,0.5885,0.5885,0.5885,0.0],["1997-09-26",0.5885,0.5885,0.5885,0.5885,19200.0],["1997-09-29",0.5851,0.5851,0.5851,0.5851,44800.0],["1997-09-30",0.5851,0.5859,0.5826,0.5834,473600.0],["1997-10-01",0.5817,0.5952,0.58,0.5952,1875200.0],["1997-10-02",0.5952,0.6054,0.5952,0.6012,377600.0],["1997-10-03",0.6037,0.6155,0.6037,0.6121,736000.0],["1997-10-06",0.6223,0.6358,0.6223,0.6299,1753600.0],["1997-10-07",0.673,0.6815,0.673,0.6798,3436800.0],["1997-10-08",0.6772,0.6798,0.6713,0.6713,1056000.0],["1997-10-09",0.6747,0.6756,0.6747,0.6756,422400.0],["1997-10-10",0.6772,0.6789,0.6764,0.6781,684800.0],["1997-10-13",0.6789,0.6789,0.6739,0.6747,428800.0],["1997-10-14",0.6756,0.6756,0.6722,0.6739,352000.0],["1997-10-15",0.6747,0.6899,0.6747,0.6899,723200.0],["1997-10-16",0.6899,0.7035,0.6899,0.7035,2835200.0],["1997-10-17",0.7001,0.7305,0.7001,0.7204,3257600.0],["1997-10-20",0.7305,0.7347,0.7195,0.7305,2022400.0],["1997-10-21",0.7356,0.7643,0.7356,0.7576,2112000.0],["1997-10-22",0.761,0.761,0.7491,0.7533,716800.0],["1997-10-23",0.7398,0.7457,0.7237,0.7305,1843200.0],["1997-10-24",0.7246,0.7246,0.7221,0.7221,102400.0],["1997-10-27",0.717,0.717,0.6849,0.6849,2067200.0],["1997-10-28",0.6629,0.6806,0.662,0.6806,1497600.0],["1997-10-29",0.6806,0.6899,0.6806,0.6899,1734400.0],["1997-10-30",0.6891,0.6899,0.6849,0.6882,1299200.0],["1997-10-31",0.6891,0.6967,0.6891,0.6967,1120000.0],["1997-11-03",0.7018,0.7068,0.7018,0.706,2092800.0],["1997-11-04",0.706,0.706,0.7035,0.7051,249600.0],["1997-11-05",0.7035,0.7051,0.7035,0.7051,268800.0],["1997-11-06",0.7051,0.717,0.7043,0.7161,870400.0],["1997-11-07",0.7043,0.7043,0.6967,0.6967,723200.0],["1997-11-10",0.6967,0.6967,0.6857,0.6865,377600.0],["1997-11-11",0.6865,0.6882,0.6671,0.6671,800000.0],["1997-11-12",0.6671,0.6756,0.6671,0.6705,672000.0],["1997-11-13",0.6696,0.6713,0.6629,0.6629,832000.0],["1997-11-14",0.6646,0.6646,0.6578,0.6603,620800.0],["1997-11-17",0.6586,0.6849,0.6586,0.6849,544000.0],["1997-11-18",0.6865,0.7018,0.6865,0.6942,800000.0],["1997-11-19",0.695,0.695,0.6908,0.6908,243200.0],["1997-11-20",0.6874,0.7195,0.6849,0.7119,806400.0],["1997-11-21",0.717,0.7204,0.7043,0.7043,486400.0],["1997-11-24",0.7051,0.7051,0.6849,0.6874,659200.0],["1997-11-25",0.6874,0.6874,0.684,0.684,57600.0],["1997-11-26",0.684,0.684,0.684,0.684,12800.0],["1997-11-28",0.6857,0.6865,0.6857,0.6865,115200.0],["1997-12-01",0.6865,0.6933,0.6865,0.6933,608000.0],["1997-12-02",0.6882,0.7119,0.6882,0.7068,806400.0],["1997-12-03",0.7068,0.7144,0.7051,0.7144,550400.0],["1997-12-04",0.7111,0.7111,0.7035,0.7043,76800.0],["1997-12-05",0.7035,0.7035,0.7018,0.7018,128000.0],["1997-12-08",0.7051,0.7068,0.6933,0.6933,1043200.0],["1997-12-09",0.6942,0.7035,0.6942,0.7035,3104000.0],["1997-12-10",0.7035,0.7035,0.7018,0.7026,358400.0],["1997-12-11",0.6992,0.6992,0.6764,0.6764,595200.0],["1997-12-12",0.6772,0.6823,0.6764,0.6798,172800.0],["1997-12-15",0.6764,0.6798,0.6696,0.6705,300800.0],["1997-12-16",0.673,0.6756,0.6705,0.6756,537600.0],["1997-12-17",0.6756,0.6772,0.6756,0.6772,83200.0],["1997-12-18",0.6781,0.6806,0.6781,0.6798,371200.0],["1997-12-19",0.6764,0.7035,0.6764,0.7035,1331200.0],["1997-12-22",0.7035,0.7204,0.7035,0.7204,1120000.0],["1997-12-23",0.7212,0.7339,0.7212,0.7322,710400.0],["1997-12-24",0.7356,0.744,0.7356,0.744,300800.0],["1997-12-26",0.7407,0.744,0.7407,0.7415,531200.0],["1997-12-29",0.7424,0.7508,0.7424,0.7508,678400.0],["1997-12-30",0.7508,0.755,0.7491,0.7542,928000.0],["1997-12-31",0.7576,0.766,0.7525,0.7533,499200.0],["1998-01-02",0.755,0.7576,0.7542,0.7576,2387200.0],["1998-01-05",0.7576,0.7576,0.7559,0.7559,710400.0],["1998-01-06",0.7533,0.7533,0.744,0.744,2438400.0],["1998-01-07",0.7449,0.7449,0.7407,0.7407,262400.0],["1998-01-08",0.7407,0.7407,0.7373,0.7373,185600.0],["1998-01-09",0.7356,0.7356,0.7305,0.7322,1369600.0],["1998-01-12",0.7322,0.7322,0.7254,0.7263,1043200.0],["1998-01-13",0.7246,0.7246,0.7136,0.7204,1152000.0],["1998-01-14",0.7221,0.7356,0.7204,0.7356,1478400.0],["1998-01-15",0.7576,0.7576,0.7525,0.7533,1331200.0],["1998-01-16",0.7533,0.7576,0.7407,0.7407,883200.0],["1998-01-20",0.7407,0.7508,0.7407,0.75,755200.0],["1998-01-21",0.75,0.7796,0.7474,0.7753,1600000.0],["1998-01-22",0.7753,0.7846,0.7745,0.7846,1305600.0],["1998-01-23",0.7846,0.7982,0.7804,0.7804,1081600.0],["1998-01-26",0.7812,0.7812,0.7694,0.7728,1113600.0],["1998-01-27",0.7694,0.7694,0.7652,0.766,1184000.0],["1998-01-28",0.766,0.766,0.7491,0.7491,1164800.0],["1998-01-29",0.7491,0.7491,0.744,0.744,448000.0],["1998-01-30",0.744,0.744,0.7254,0.7254,857600.0],["1998-02-02",0.7263,0.7322,0.7229,0.7322,2617600.0],["1998-02-03",0.7322,0.7677,0.7322,0.7677,1171200.0],["1998-02-04",0.7948,0.8015,0.7889,0.799,1625600.0],["1998-02-05",0.7956,0.7956,0.7897,0.7922,1216000.0],["1998-02-06",0.7922,0.7922,0.7922,0.7922,339200.0],["1998-02-09",0.7905,0.799,0.788,0.799,672000.0],["1998-02-10",0.8024,0.8058,0.8024,0.8058,345600.0],["1998-02-11",0.8058,0.8159,0.8058,0.8108,236800.0],["1998-02-12",0.81,0.8159,0.81,0.8159,102400.0],["1998-02-13",0.8193,0.8311,0.8193,0.8294,204800.0],["1998-02-17",0.8277,0.8277,0.821,0.8235,576000.0],["1998-02-18",0.8244,0.8277,0.8244,0.8277,268800.0],["1998-02-19",0.8244,0.8244,0.8201,0.8201,454400.0],["1998-02-20",0.8168,0.8184,0.8168,0.8176,160000.0],["1998-02-23",0.8151,0.8387,0.8151,0.8387,864000.0],["1998-02-24",0.8354,0.8354,0.8328,0.8337,243200.0],["1998-02-25",0.8337,0.8387,0.8337,0.837,876800.0],["1998-02-26",0.837,0.8447,0.837,0.843,166400.0],["1998-02-27",0.8438,0.848,0.8404,0.848,1254400.0],["1998-03-02",0.8463,0.8489,0.8463,0.848,1062400.0],["1998-03-03",0.848,0.848,0.8421,0.843,185600.0],["1998-03-04",0.8463,0.8489,0.8438,0.8472,595200.0],["1998-03-05",0.8438,0.8463,0.843,0.8463,364800.0],["1998-03-06",0.8489,0.8658,0.8489,0.8658,1184000.0],["1998-03-09",0.8387,0.8523,0.832,0.8489,3347200.0],["1998-03-10",0.8506,0.8506,0.8337,0.8337,761600.0],["1998-03-11",0.832,0.8337,0.8201,0.8269,576000.0],["1998-03-12",0.8227,0.8227,0.8193,0.8193,364800.0],["1998-03-13",0.8176,0.8176,0.8066,0.8066,339200.0],["1998-03-16",0.8049,0.8404,0.8049,0.837,972800.0],["1998-03-17",0.837,0.8379,0.837,0.837,134400.0],["1998-03-18",0.837,0.8379,0.8354,0.8354,416000.0],["1998-03-19",0.8354,0.8354,0.8015,0.8024,2118400.0],["1998-03-20",0.799,0.8007,0.7965,0.7965,518400.0],["1998-03-23",0.7956,0.7982,0.7931,0.7931,217600.0],["1998-03-24",0.7922,0.7939,0.7922,0.7939,172800.0],["1998-03-25",0.7948,0.8015,0.7948,0.8015,691200.0],["1998-03-26",0.8032,0.8032,0.7948,0.7948,396800.0],["1998-03-27",0.7948,0.7948,0.7948,0.7948,0.0],["1998-03-30",0.7939,0.7939,0.7796,0.7796,441600.0],["1998-03-31",0.7779,0.7804,0.7745,0.7804,320000.0],["1998-04-01",0.7779,0.7973,0.7753,0.7914,857600.0],["1998-04-02",0.7914,0.7931,0.7889,0.7889,224000.0],["1998-04-03",0.7855,0.7863,0.7745,0.7745,1196800.0],["1998-04-06",0.7745,0.7745,0.766,0.766,224000.0],["1998-04-07",0.7694,0.7838,0.7694,0.7804,2137600.0],["1998-04-08",0.7804,0.788,0.7779,0.7829,1683200.0],["1998-04-09",0.7948,0.7948,0.7846,0.7931,1363200.0],["1998-04-13",0.7956,0.7965,0.7931,0.7931,230400.0],["1998-04-14",0.7931,0.7956,0.7931,0.7956,89600.0],["1998-04-15",0.7982,0.8091,0.7982,0.8066,652800.0],["1998-04-16",0.8075,0.8168,0.8075,0.8168,2105600.0],["1998-04-17",0.8168,0.8168,0.8125,0.8125,140800.0],["1998-04-20",0.8134,0.8159,0.8134,0.8151,1632000.0],["1998-04-21",0.8151,0.8252,0.8142,0.8252,3692800.0],["1998-04-22",0.8252,0.8252,0.8235,0.8252,448000.0],["1998-04-23",0.8252,0.8252,0.8244,0.8244,96000.0],["1998-04-24",0.821,0.821,0.8125,0.8134,710400.0],["1998-04-27",0.7982,0.7982,0.7905,0.7982,384000.0],["1998-04-28",0.7973,0.7973,0.7973,0.7973,57600.0],["1998-04-29",0.7982,0.8117,0.7982,0.81,422400.0],["1998-04-30",0.8117,0.8337,0.8117,0.8337,851200.0],["1998-05-01",0.8337,0.8337,0.8286,0.8294,435200.0],["1998-05-04",0.8294,0.8294,0.8252,0.8252,358400.0],["1998-05-05",0.8218,0.8218,0.8117,0.8117,454400.0],["1998-05-06",0.8117,0.8125,0.8091,0.8108,185600.0],["1998-05-07",0.8108,0.8108,0.8058,0.8058,70400.0],["1998-05-08",0.8058,0.8075,0.8049,0.8075,115200.0],["1998-05-11",0.8049,0.81,0.7998,0.81,256000.0],["1998-05-12",0.8091,0.8091,0.7982,0.7982,96000.0],["1998-05-13",0.7982,0.7998,0.7897,0.7897,345600.0],["1998-05-14",0.7846,0.7846,0.7787,0.7787,128000.0],["1998-05-15",0.777,0.7914,0.777,0.7863,896000.0],["1998-05-18",0.7846,0.7846,0.7686,0.7694,428800.0],["1998-05-19",0.7694,0.7719,0.7677,0.7719,659200.0],["1998-05-20",0.7753,0.7779,0.7745,0.7745,172800.0],["1998-05-21",0.7736,0.7736,0.7736,0.7736,19200.0],["1998-05-22",0.7745,0.7745,0.7652,0.7652,288000.0],["1998-05-26",0.761,0.761,0.7254,0.7373,1350400.0],["1998-05-27",0.7364,0.7373,0.7347,0.7364,1299200.0],["1998-05-28",0.7373,0.7373,0.7364,0.7373,76800.0],["1998-05-29",0.7398,0.7415,0.7356,0.7356,172800.0],["1998-06-01",0.7356,0.7356,0.7237,0.7237,601600.0],["1998-06-02",0.7246,0.7246,0.7153,0.7153,531200.0],["1998-06-03",0.7153,0.7153,0.7085,0.7094,128000.0],["1998-06-04",0.7077,0.7085,0.7077,0.7085,32000.0],["1998-06-05",0.7077,0.7128,0.7068,0.7128,364800.0],["1998-06-08",0.7153,0.7305,0.7153,0.7271,601600.0],["1998-06-09",0.7271,0.728,0.7221,0.7221,108800.0],["1998-06-10",0.7187,0.7195,0.7119,0.7119,704000.0],["1998-06-11",0.7119,0.7119,0.6899,0.6916,1369600.0],["1998-06-12",0.6815,0.6882,0.6747,0.6882,652800.0],["1998-06-15",0.6865,0.6865,0.6443,0.6443,2822400.0],["1998-06-16",0.6477,0.657,0.6477,0.6544,2054400.0],["1998-06-17",0.6544,0.6646,0.6544,0.6612,953600.0],["1998-06-18",0.6561,0.6561,0.6248,0.6358,3488000.0],["1998-06-19",0.635,0.6358,0.6341,0.635,902400.0],["1998-06-22",0.6324,0.6333,0.6223,0.6223,505600.0],["1998-06-23",0.6223,0.6223,0.6147,0.6147,435200.0],["1998-06-24",0.6113,0.6113,0.6054,0.6062,844800.0],["1998-06-25",0.6054,0.6079,0.5851,0.5851,1280000.0],["1998-06-26",0.5851,0.5851,0.5716,0.5724,595200.0],["1998-06-29",0.5716,0.5716,0.5707,0.5707,224000.0],["1998-06-30",0.5648,0.5648,0.5276,0.5276,2995200.0],["1998-07-01",0.5276,0.5276,0.4836,0.4912,3539200.0],["1998-07-02",0.4929,0.5411,0.4929,0.5377,2675200.0],["1998-07-06",0.536,0.5563,0.536,0.5394,1721600.0],["1998-07-07",0.5411,0.5496,0.5411,0.5437,569600.0],["1998-07-08",0.5437,0.5462,0.5403,0.5403,467200.0],["1998-07-09",0.5411,0.5411,0.5022,0.5039,2732800.0],["1998-07-10",0.5048,0.509,0.5048,0.5073,595200.0],["1998-07-13",0.509,0.5132,0.5065,0.5107,518400.0],["1998-07-14",0.5124,0.5191,0.5124,0.5191,243200.0],["1998-07-15",0.5208,0.5766,0.5208,0.5766,1900800.0],["1998-07-16",0.5766,0.58,0.5648,0.5699,1248000.0],["1998-07-17",0.5732,0.5817,0.5707,0.5707,838400.0],["1998-07-20",0.5716,0.58,0.5716,0.5766,512000.0],["1998-07-21",0.5783,0.5986,0.5783,0.5969,684800.0],["1998-07-22",0.5952,0.5969,0.5885,0.5885,249600.0],["1998-07-23",0.5919,0.5919,0.5749,0.5749,524800.0],["1998-07-24",0.5758,0.5775,0.5682,0.5682,371200.0],["1998-07-27",0.569,0.569,0.5631,0.5631,217600.0],["1998-07-28",0.5639,0.5639,0.5563,0.5572,704000.0],["1998-07-29",0.5563,0.5572,0.5521,0.5538,1248000.0],["1998-07-30",0.5542,0.5546,0.5538,0.5546,787200.0],["1998-07-31",0.5546,0.5546,0.5428,0.5428,2956800.0],["1998-08-03",0.5428,0.5428,0.536,0.5377,1657600.0],["1998-08-04",0.5369,0.5445,0.5327,0.5411,1798400.0],["1998-08-05",0.5377,0.5377,0.5208,0.5217,1670400.0],["1998-08-06",0.5191,0.5191,0.5065,0.5073,588800.0],["1998-08-07",0.5073,0.5073,0.4955,0.4955,844800.0],["1998-08-10",0.4963,0.4963,0.4946,0.4946,1100800.0],["1998-08-11",0.4921,0.4921,0.4828,0.4828,236800.0],["1998-08-12",0.4828,0.4828,0.4693,0.4693,524800.0],["1998-08-13",0.4693,0.4693,0.46,0.46,3872000.0],["1998-08-14",0.4633,0.4811,0.4633,0.4659,2163200.0],["1998-08-17",0.4693,0.4887,0.4693,0.4828,1376000.0],["1998-08-18",0.4828,0.4828,0.4802,0.4802,1843200.0],["1998-08-19",0.4811,0.4811,0.4709,0.4709,2796800.0],["1998-08-20",0.4693,0.4693,0.465,0.4667,211200.0],["1998-08-21",0.4633,0.4633,0.4481,0.4557,1350400.0],["1998-08-24",0.4523,0.4532,0.443,0.443,480000.0],["1998-08-25",0.4464,0.4532,0.4126,0.416,2438400.0],["1998-08-26",0.4126,0.416,0.4101,0.4151,716800.0],["1998-08-27",0.416,0.4633,0.416,0.4608,2822400.0],["1998-08-28",0.4616,0.4616,0.4498,0.4498,582400.0],["1998-08-31",0.4295,0.4295,0.4025,0.4033,761600.0],["1998-09-01",0.3999,0.4101,0.3965,0.4101,1011200.0],["1998-09-02",0.4109,0.4321,0.4109,0.4312,652800.0],["1998-09-03",0.4312,0.4363,0.4312,0.4329,339200.0],["1998-09-04",0.4337,0.4337,0.4295,0.4304,230400.0],["1998-09-08",0.4312,0.4566,0.4312,0.4566,1177600.0],["1998-09-09",0.4557,0.4591,0.4557,0.4574,793600.0],["1998-09-10",0.454,0.454,0.4329,0.4397,1491200.0],["1998-09-11",0.4422,0.4549,0.4422,0.4549,857600.0],["1998-09-14",0.4574,0.4625,0.4532,0.4532,377600.0],["1998-09-15",0.4532,0.4532,0.4439,0.4464,288000.0],["1998-09-16",0.4464,0.4473,0.4278,0.4414,665600.0],["1998-09-17",0.438,0.438,0.4211,0.4261,243200.0],["1998-09-18",0.443,0.4515,0.4422,0.4515,812800.0],["1998-09-21",0.4532,0.4532,0.4523,0.4523,192000.0],["1998-09-22",0.4532,0.4566,0.4481,0.4515,1158400.0],["1998-09-23",0.4532,0.4574,0.4532,0.4549,377600.0],["1998-09-24",0.4515,0.4549,0.4464,0.4473,300800.0],["1998-09-25",0.4481,0.4549,0.4481,0.4532,390400.0],["1998-09-28",0.4557,0.4557,0.4515,0.4549,70400.0],["1998-09-29",0.4566,0.4583,0.4549,0.4549,179200.0],["1998-09-30",0.4557,0.4735,0.4557,0.4718,454400.0],["1998-10-01",0.4726,0.4726,0.4676,0.4684,288000.0],["1998-10-02",0.4684,0.4684,0.465,0.465,371200.0],["1998-10-05",0.465,0.465,0.4194,0.4321,441600.0],["1998-10-06",0.4194,0.4194,0.4058,0.4058,627200.0],["1998-10-07",0.4058,0.4058,0.405,0.405,313600.0],["1998-10-08",0.4008,0.4008,0.3839,0.3889,396800.0],["1998-10-09",0.3991,0.4016,0.3872,0.4008,953600.0],["1998-10-12",0.4025,0.4041,0.4025,0.4041,121600.0],["1998-10-13",0.4058,0.4126,0.3771,0.3771,876800.0],["1998-10-14",0.3771,0.394,0.3653,0.394,1075200.0],["1998-10-15",0.394,0.394,0.3686,0.372,1184000.0],["1998-10-16",0.372,0.3923,0.3703,0.3923,3296000.0],["1998-10-19",0.3957,0.4101,0.3957,0.4041,1811200.0],["1998-10-20",0.4058,0.4126,0.4058,0.4084,748800.0],["1998-10-21",0.416,0.416,0.4075,0.4075,518400.0],["1998-10-22",0.4092,0.4312,0.4092,0.4278,569600.0],["1998-10-23",0.4278,0.4278,0.4219,0.4228,358400.0],["1998-10-26",0.4244,0.4422,0.4244,0.4414,755200.0],["1998-10-27",0.443,0.4515,0.443,0.4447,601600.0],["1998-10-28",0.4447,0.4447,0.4405,0.4414,300800.0],["1998-10-29",0.4422,0.449,0.4414,0.4473,256000.0],["1998-10-30",0.4507,0.454,0.4498,0.454,396800.0],["1998-11-02",0.4532,0.4532,0.4464,0.4515,217600.0],["1998-11-03",0.4515,0.4523,0.443,0.4523,371200.0],["1998-11-04",0.4523,0.4523,0.4498,0.4523,140800.0],["1998-11-05",0.4532,0.4718,0.4532,0.4718,1113600.0],["1998-11-06",0.4709,0.4802,0.4709,0.4743,1363200.0],["1998-11-09",0.4777,0.4777,0.4701,0.4701,262400.0],["1998-11-10",0.4709,0.4752,0.4701,0.4709,249600.0],["1998-11-11",0.4726,0.4735,0.4726,0.4735,307200.0],["1998-11-12",0.4718,0.4718,0.4642,0.4642,409600.0],["1998-11-13",0.4642,0.4642,0.4464,0.4481,2764800.0],["1998-11-16",0.4397,0.4405,0.438,0.4388,448000.0],["1998-11-17",0.4388,0.4397,0.4388,0.4388,179200.0],["1998-11-18",0.4388,0.4414,0.4363,0.4397,480000.0],["1998-11-19",0.4405,0.4414,0.4397,0.4414,70400.0],["1998-11-20",0.4329,0.4354,0.4312,0.4346,473600.0],["1998-11-23",0.438,0.4464,0.438,0.4447,825600.0],["1998-11-24",0.4464,0.4464,0.4384,0.4405,1235200.0],["1998-11-25",0.4414,0.4523,0.4414,0.4498,294400.0],["1998-11-27",0.4464,0.4473,0.4464,0.4464,160000.0],["1998-11-30",0.4498,0.4498,0.4422,0.4439,844800.0],["1998-12-01",0.4439,0.4456,0.438,0.4397,268800.0],["1998-12-02",0.4211,0.4211,0.4041,0.405,876800.0],["1998-12-03",0.4084,0.4185,0.4084,0.416,1260800.0],["1998-12-04",0.4126,0.4126,0.4058,0.4067,659200.0],["1998-12-07",0.4041,0.4041,0.3974,0.4008,652800.0],["1998-12-08",0.3991,0.4008,0.3991,0.3991,422400.0],["1998-12-09",0.4008,0.4025,0.3974,0.3991,1120000.0],["1998-12-10",0.3991,0.4008,0.3974,0.4008,4070400.0],["1998-12-11",0.4008,0.4092,0.4008,0.4092,352000.0],["1998-12-14",0.4058,0.4126,0.3991,0.4092,819200.0],["1998-12-15",0.4025,0.4194,0.4025,0.4151,550400.0],["1998-12-16",0.4177,0.4177,0.4067,0.4084,390400.0],["1998-12-17",0.4118,0.4118,0.405,0.4084,371200.0],["1998-12-18",0.4101,0.4194,0.4101,0.4194,384000.0],["1998-12-21",0.4194,0.4211,0.4126,0.4135,646400.0],["1998-12-22",0.4135,0.4211,0.4109,0.4211,652800.0],["1998-12-23",0.4202,0.4244,0.4202,0.4244,377600.0],["1998-12-24",0.4278,0.4278,0.4278,0.4278,166400.0],["1998-12-28",0.4278,0.4278,0.4058,0.4067,851200.0],["1998-12-29",0.4067,0.4067,0.3991,0.4025,908800.0],["1998-12-30",0.4033,0.4041,0.4008,0.4025,179200.0],["1998-12-31",0.4016,0.4135,0.4016,0.4084,550400.0],["1999-01-04",0.4075,0.4075,0.4008,0.4008,710400.0],["1999-01-05",0.4008,0.4008,0.3982,0.3991,1331200.0],["1999-01-06",0.3991,0.4109,0.3982,0.4067,1702400.0],["1999-01-07",0.4101,0.4118,0.4058,0.4092,7136000.0],["1999-01-08",0.4126,0.4177,0.4109,0.416,748800.0],["1999-01-11",0.4228,0.4244,0.4211,0.4219,704000.0],["1999-01-12",0.4253,0.4261,0.4202,0.4202,467200.0],["1999-01-13",0.4168,0.4329,0.4168,0.4329,614400.0],["1999-01-14",0.4363,0.4464,0.4337,0.4405,256000.0],["1999-01-15",0.4397,0.4532,0.4397,0.4523,313600.0],["1999-01-19",0.4532,0.4591,0.4532,0.4591,224000.0],["1999-01-20",0.4625,0.4676,0.46,0.4667,422400.0],["1999-01-21",0.4633,0.4633,0.4523,0.4523,435200.0],["1999-01-22",0.4515,0.4515,0.4481,0.4481,217600.0],["1999-01-25",0.4481,0.4481,0.4295,0.4295,768000.0],["1999-01-26",0.4304,0.4397,0.4304,0.4388,467200.0],["1999-01-27",0.4422,0.4422,0.4346,0.4346,403200.0],["1999-01-28",0.4346,0.4354,0.4346,0.4354,192000.0],["1999-01-29",0.4346,0.4405,0.4329,0.4405,780800.0],["1999-02-01",0.4397,0.4397,0.4363,0.4371,89600.0],["1999-02-02",0.4337,0.4337,0.4244,0.4278,614400.0],["1999-02-03",0.4278,0.4287,0.4253,0.4261,1030400.0],["1999-02-04",0.4261,0.4261,0.4194,0.4219,1798400.0],["1999-02-05",0.4219,0.4236,0.4211,0.4219,582400.0],["1999-02-08",0.4295,0.438,0.4295,0.438,934400.0],["1999-02-09",0.438,0.4532,0.438,0.449,467200.0],["1999-02-10",0.449,0.449,0.4464,0.4464,524800.0],["1999-02-11",0.4464,0.4473,0.4439,0.4439,985600.0],["1999-02-12",0.4456,0.4616,0.4456,0.4515,1625600.0],["1999-02-16",0.4752,0.4752,0.4718,0.4726,1216000.0],["1999-02-17",0.476,0.4988,0.476,0.4972,1318400.0],["1999-02-18",0.5141,0.5191,0.4972,0.5005,2041600.0],["1999-02-19",0.5014,0.5039,0.4988,0.5005,620800.0],["1999-02-22",0.5039,0.5039,0.4997,0.4997,1273600.0],["1999-02-23",0.5005,0.5208,0.4997,0.4997,1401600.0],["1999-02-24",0.4988,0.4988,0.4802,0.4811,1049600.0],["1999-02-25",0.4845,0.487,0.4786,0.4811,492800.0],["1999-02-26",0.4802,0.4845,0.4802,0.4845,582400.0],["1999-03-01",0.4879,0.4887,0.487,0.4887,320000.0],["1999-03-02",0.4895,0.4912,0.4819,0.4819,332800.0],["1999-03-03",0.4819,0.4819,0.4735,0.4735,921600.0],["1999-03-04",0.4718,0.4726,0.4718,0.4726,377600.0],["1999-03-05",0.4735,0.4794,0.4735,0.4794,352000.0],["1999-03-08",0.4802,0.4938,0.4802,0.4904,358400.0],["1999-03-09",0.4938,0.498,0.4921,0.4921,179200.0],["1999-03-10",0.4929,0.5005,0.4929,0.4972,665600.0],["1999-03-11",0.4988,0.4988,0.4963,0.4972,236800.0],["1999-03-12",0.4972,0.5022,0.4938,0.4955,1273600.0],["1999-03-15",0.4921,0.5005,0.4921,0.5005,640000.0],["1999-03-16",0.5005,0.5039,0.5005,0.5022,467200.0],["1999-03-17",0.5014,0.5056,0.4972,0.4972,755200.0],["1999-03-18",0.498,0.498,0.4972,0.4972,64000.0],["1999-03-19",0.4938,0.4938,0.4836,0.4836,550400.0],["1999-03-22",0.4802,0.4811,0.4769,0.4777,800000.0],["1999-03-23",0.476,0.4769,0.476,0.4769,268800.0],["1999-03-24",0.4769,0.4769,0.476,0.4769,640000.0],["1999-03-25",0.4794,0.4836,0.4794,0.4828,345600.0],["1999-03-26",0.4862,0.4904,0.4853,0.4895,403200.0],["1999-03-29",0.4895,0.4946,0.4895,0.4946,224000.0],["1999-03-30",0.4946,0.4972,0.4946,0.4972,153600.0],["1999-03-31",0.4963,0.5174,0.4963,0.5174,2355200.0],["1999-04-01",0.531,0.5445,0.531,0.536,4780800.0],["1999-04-05",0.5327,0.5344,0.5259,0.5259,1068800.0],["1999-04-06",0.5293,0.5377,0.5208,0.5208,2988800.0],["1999-04-07",0.5217,0.5217,0.5158,0.5174,742400.0],["1999-04-08",0.5174,0.5259,0.5158,0.5191,1152000.0],["1999-04-09",0.5259,0.5411,0.5217,0.5411,1056000.0],["1999-04-12",0.5377,0.5394,0.5344,0.5386,2233600.0],["1999-04-13",0.5403,0.5403,0.5369,0.5369,1664000.0],["1999-04-14",0.5377,0.5386,0.5344,0.5369,2496000.0],["1999-04-15",0.5344,0.5462,0.5276,0.5327,3481600.0],["1999-04-16",0.5344,0.536,0.5327,0.5327,1536000.0],["1999-04-19",0.5344,0.5344,0.5318,0.5327,588800.0],["1999-04-20",0.5335,0.5344,0.5327,0.5327,294400.0],["1999-04-21",0.531,0.5327,0.5267,0.5267,1440000.0],["1999-04-22",0.5276,0.5276,0.5149,0.5166,582400.0],["1999-04-23",0.5132,0.5141,0.5124,0.5132,268800.0],["1999-04-26",0.5132,0.5132,0.5065,0.5065,352000.0],["1999-04-27",0.5065,0.5073,0.5005,0.5005,371200.0],["1999-04-28",0.5005,0.5014,0.4988,0.4988,364800.0],["1999-04-29",0.4802,0.4802,0.4718,0.4743,1120000.0],["1999-04-30",0.4735,0.4735,0.4667,0.4667,544000.0],["1999-05-03",0.4693,0.4752,0.4693,0.4735,1369600.0],["1999-05-04",0.4743,0.4786,0.4701,0.4769,1862400.0],["1999-05-05",0.4802,0.4879,0.4802,0.487,326400.0],["1999-05-06",0.487,0.5073,0.487,0.5048,1024000.0],["1999-05-07",0.5039,0.5039,0.5031,0.5039,121600.0],["1999-05-10",0.5039,0.5158,0.5039,0.5158,230400.0],["1999-05-11",0.5141,0.5208,0.5107,0.5208,812800.0],["1999-05-12",0.5217,0.5301,0.5217,0.5301,1382400.0],["1999-05-13",0.5293,0.5293,0.5242,0.5251,748800.0],["1999-05-14",0.5208,0.5208,0.5107,0.5124,467200.0],["1999-05-17",0.509,0.509,0.4887,0.4946,876800.0],["1999-05-18",0.4963,0.4972,0.4963,0.4963,160000.0],["1999-05-19",0.4972,0.5056,0.4972,0.5048,544000.0],["1999-05-20",0.5014,0.5098,0.5014,0.5081,851200.0],["1999-05-21",0.509,0.5098,0.5065,0.5098,428800.0],["1999-05-24",0.5081,0.509,0.5056,0.5056,889600.0],["1999-05-25",0.5022,0.5039,0.5005,0.5039,1011200.0],["1999-05-26",0.5073,0.509,0.5056,0.509,313600.0],["1999-05-27",0.5073,0.5081,0.5005,0.5048,403200.0],["1999-05-28",0.5056,0.509,0.5056,0.509,320000.0],["1999-06-01",0.5098,0.5141,0.5098,0.5141,774400.0],["1999-06-02",0.5141,0.5141,0.5115,0.5141,1612800.0],["1999-06-03",0.5132,0.5141,0.5124,0.5132,211200.0],["1999-06-04",0.5132,0.5132,0.5115,0.5132,256000.0],["1999-06-07",0.5005,0.5098,0.5005,0.5098,512000.0],["1999-06-08",0.5107,0.5132,0.5107,0.5132,243200.0],["1999-06-09",0.5124,0.5132,0.509,0.5132,563200.0],["1999-06-10",0.5124,0.5141,0.5107,0.5124,640000.0],["1999-06-11",0.5107,0.5141,0.509,0.5115,2144000.0],["1999-06-14",0.5124,0.5141,0.5073,0.5141,2579200.0],["1999-06-15",0.5166,0.5166,0.5132,0.5141,979200.0],["1999-06-16",0.5141,0.5158,0.509,0.5132,684800.0],["1999-06-17",0.5132,0.5158,0.5132,0.5158,281600.0],["1999-06-18",0.5174,0.5174,0.5158,0.5174,1094400.0],["1999-06-21",0.5166,0.5183,0.5166,0.5183,224000.0],["1999-06-22",0.5166,0.5225,0.5166,0.5225,1843200.0],["1999-06-23",0.5234,0.5234,0.5225,0.5225,44800.0],["1999-06-24",0.5234,0.5327,0.5217,0.5301,1523200.0],["1999-06-25",0.5335,0.5394,0.5335,0.5394,307200.0],["1999-06-28",0.5394,0.5411,0.536,0.5411,1414400.0],["1999-06-29",0.5394,0.5394,0.5394,0.5394,288000.0],["1999-06-30",0.539,0.5394,0.536,0.5377,825600.0],["1999-07-01",0.5377,0.5394,0.5335,0.5386,281600.0],["1999-07-02",0.5394,0.5394,0.5327,0.5377,576000.0],["1999-07-06",0.536,0.5377,0.5344,0.5344,179200.0],["1999-07-07",0.5327,0.5344,0.5318,0.5327,409600.0],["1999-07-08",0.5327,0.5344,0.5327,0.5335,812800.0],["1999-07-09",0.5335,0.5344,0.5318,0.5335,928000.0],["1999-07-12",0.5335,0.5394,0.5335,0.5394,544000.0],["1999-07-13",0.536,0.5377,0.536,0.5377,582400.0],["1999-07-14",0.5377,0.5377,0.5344,0.536,1856000.0],["1999-07-15",0.5411,0.5919,0.5411,0.5902,26009600.0],["1999-07-16",0.5935,0.6257,0.5935,0.6206,18188800.0],["1999-07-19",0.6138,0.6172,0.6088,0.6113,2732800.0],["1999-07-20",0.6147,0.6147,0.6037,0.6088,3148800.0],["1999-07-21",0.6054,0.6121,0.5986,0.5995,4659200.0],["1999-07-22",0.5817,0.5834,0.5783,0.5809,1657600.0],["1999-07-23",0.5792,0.5817,0.5758,0.58,345600.0],["1999-07-26",0.5775,0.5783,0.5673,0.5716,934400.0],["1999-07-27",0.5749,0.5817,0.5732,0.5783,2348800.0],["1999-07-28",0.5792,0.5876,0.5792,0.5876,7891200.0],["1999-07-29",0.5876,0.5876,0.5817,0.5826,2368000.0],["1999-07-30",0.5826,0.5834,0.5826,0.5834,486400.0],["1999-08-02",0.5834,0.5851,0.5817,0.5834,448000.0],["1999-08-03",0.5834,0.5834,0.5741,0.5758,556800.0],["1999-08-04",0.5741,0.58,0.5741,0.5792,838400.0],["1999-08-05",0.5783,0.58,0.5724,0.58,1964800.0],["1999-08-06",0.58,0.58,0.58,0.58,57600.0],["1999-08-09",0.5775,0.5792,0.5766,0.5783,390400.0],["1999-08-10",0.5775,0.5775,0.5665,0.5682,659200.0],["1999-08-11",0.5682,0.5699,0.5682,0.5699,492800.0],["1999-08-12",0.569,0.5707,0.569,0.5707,1152000.0],["1999-08-13",0.5707,0.5749,0.5707,0.5749,1881600.0],["1999-08-16",0.5749,0.5749,0.5741,0.5749,2886400.0],["1999-08-17",0.5749,0.5749,0.5716,0.5732,627200.0],["1999-08-18",0.5741,0.5766,0.5741,0.5766,2393600.0],["1999-08-19",0.5766,0.5783,0.5749,0.5758,940800.0],["1999-08-20",0.5758,0.5851,0.5758,0.5842,3091200.0],["1999-08-23",0.5842,0.5842,0.5682,0.5758,3763200.0],["1999-08-24",0.5775,0.5792,0.5732,0.5732,1632000.0],["1999-08-25",0.5749,0.5859,0.5732,0.5851,7097600.0],["1999-08-26",0.5851,0.602,0.5851,0.6012,6080000.0],["1999-08-27",0.6012,0.6477,0.6012,0.6367,3692800.0],["1999-08-30",0.6358,0.6409,0.6341,0.6367,1414400.0],["1999-08-31",0.6367,0.64,0.6265,0.6333,1171200.0],["1999-09-01",0.6341,0.64,0.6299,0.6307,684800.0],["1999-09-02",0.6299,0.6299,0.6198,0.6248,844800.0],["1999-09-03",0.6257,0.6434,0.6257,0.6409,1292800.0],["1999-09-07",0.64,0.6426,0.6324,0.64,1088000.0],["1999-09-08",0.6384,0.6696,0.6384,0.6586,3571200.0],["1999-09-09",0.657,0.6603,0.646,0.6578,1484800.0],["1999-09-10",0.6612,0.6798,0.6612,0.6756,1100800.0],["1999-09-13",0.6789,0.7119,0.6789,0.7026,1772800.0],["1999-09-14",0.7051,0.7305,0.7035,0.7144,4166400.0],["1999-09-15",0.7136,0.717,0.7001,0.7001,1190400.0],["1999-09-16",0.6984,0.7339,0.6975,0.7314,1856000.0],["1999-09-17",0.7314,0.766,0.7271,0.744,6560000.0],["1999-09-20",0.7491,0.7491,0.744,0.7474,838400.0],["1999-09-21",0.7457,0.7542,0.7407,0.7415,3526400.0],["1999-09-22",0.7407,0.7407,0.7271,0.7288,806400.0],["1999-09-23",0.7288,0.7288,0.7119,0.7119,608000.0],["1999-09-24",0.7119,0.7119,0.6891,0.6899,1043200.0],["1999-09-27",0.684,0.684,0.6671,0.6756,1049600.0],["1999-09-28",0.673,0.673,0.6561,0.6561,934400.0],["1999-09-29",0.6578,0.6696,0.6527,0.6671,1395200.0],["1999-09-30",0.6696,0.6756,0.6663,0.6705,1382400.0],["1999-10-01",0.6696,0.6967,0.6679,0.6958,3616000.0],["1999-10-04",0.6984,0.7068,0.6865,0.6908,812800.0],["1999-10-05",0.6933,0.7085,0.684,0.6916,1171200.0],["1999-10-06",0.6916,0.7043,0.6899,0.6942,652800.0],["1999-10-07",0.6933,0.6933,0.6832,0.6882,307200.0],["1999-10-08",0.6865,0.6908,0.6806,0.6815,723200.0],["1999-10-11",0.6832,0.6832,0.6713,0.6772,1036800.0],["1999-10-12",0.6899,0.6899,0.673,0.6865,3084800.0],["1999-10-13",0.6849,0.6849,0.6612,0.6612,934400.0],["1999-10-14",0.6764,0.6832,0.651,0.6519,2624000.0],["1999-10-15",0.6324,0.635,0.6189,0.6341,2848000.0],["1999-10-18",0.6341,0.6443,0.6333,0.6409,1056000.0],["1999-10-19",0.64,0.6595,0.6388,0.657,1088000.0],["1999-10-20",0.6603,0.673,0.6578,0.6713,2611200.0],["1999-10-21",0.6713,0.6764,0.6705,0.673,512000.0],["1999-10-22",0.6739,0.6865,0.6739,0.6865,940800.0],["1999-10-25",0.6899,0.6967,0.6899,0.6942,665600.0],["1999-10-26",0.6942,0.7051,0.6942,0.7035,1337600.0],["1999-10-27",0.7068,0.7356,0.7068,0.7305,2035200.0],["1999-10-28",0.7322,0.7846,0.7322,0.7804,3174400.0],["1999-10-29",0.7838,0.8117,0.7838,0.799,2464000.0],["1999-11-01",0.81,0.8151,0.7914,0.8049,1868800.0],["1999-11-02",0.8049,0.8218,0.7982,0.8151,1939200.0],["1999-11-03",0.8168,0.8286,0.8049,0.8083,1280000.0],["1999-11-04",0.8151,0.859,0.8151,0.8261,3200000.0],["1999-11-05",0.8252,0.8387,0.8252,0.8328,1331200.0],["1999-11-08",0.8303,0.8523,0.8252,0.8463,1696000.0],["1999-11-09",0.8463,0.8616,0.8463,0.8616,1145600.0],["1999-11-10",0.8556,0.8726,0.8556,0.8692,1427200.0],["1999-11-11",0.8692,0.8717,0.8658,0.87,678400.0],["1999-11-12",0.8709,0.8709,0.8607,0.8658,1760000.0],["1999-11-15",0.8658,0.9368,0.8658,0.9199,5158400.0],["1999-11-16",0.9191,0.9199,0.9148,0.9165,358400.0],["1999-11-17",0.9157,0.9165,0.9157,0.9165,921600.0],["1999-11-18",0.9131,0.9402,0.8996,0.9199,11065600.0],["1999-11-19",0.9199,0.9199,0.8996,0.8996,934400.0],["1999-11-22",0.8962,0.9233,0.8962,0.9165,1164800.0],["1999-11-23",0.9148,0.9258,0.9064,0.9182,1836800.0],["1999-11-24",0.9182,0.9182,0.9013,0.9013,1164800.0],["1999-11-26",0.9013,0.9013,0.8886,0.8945,403200.0],["1999-11-29",0.8945,0.9165,0.8912,0.9131,1862400.0],["1999-11-30",0.9131,0.9267,0.9131,0.9241,1248000.0],["1999-12-01",0.9224,0.9224,0.9165,0.9199,1088000.0],["1999-12-02",0.9199,0.9267,0.9199,0.9224,870400.0],["1999-12-03",0.9224,0.9309,0.9199,0.925,947200.0],["1999-12-06",0.9267,0.9334,0.9267,0.9301,793600.0],["1999-12-07",0.9334,0.9503,0.9334,0.941,3955200.0],["1999-12-08",0.947,0.9673,0.941,0.9419,176480000.0],["1999-12-09",0.941,0.941,0.859,0.859,30963200.0],["1999-12-10",0.8996,0.9115,0.8658,0.8928,44640000.0],["1999-12-13",0.8928,0.8996,0.8641,0.8827,8480000.0],["1999-12-14",0.8827,0.8844,0.8776,0.8793,28761600.0],["1999-12-15",0.8793,0.8979,0.8726,0.8793,18361600.0],["1999-12-16",0.881,0.881,0.8675,0.8726,3846400.0],["1999-12-17",0.8861,0.8988,0.8827,0.8852,8524800.0],["1999-12-20",0.8819,0.8928,0.87,0.881,5580800.0],["1999-12-21",0.8962,0.8996,0.8793,0.8835,4345600.0],["1999-12-22",0.8844,0.8878,0.8785,0.881,1548800.0],["1999-12-23",0.8844,0.8962,0.8768,0.8928,7808000.0],["1999-12-27",0.8962,0.8962,0.8827,0.8878,5728000.0],["1999-12-28",0.8895,0.9005,0.8878,0.9005,2720000.0],["1999-12-29",0.9005,0.9081,0.8954,0.8996,1913600.0],["1999-12-30",0.903,0.9055,0.8945,0.8945,1580800.0],["1999-12-31",0.8979,0.9047,0.8903,0.9005,2092800.0],["2000-01-03",0.9123,0.9165,0.9013,0.9098,8403200.0],["2000-01-04",0.9047,0.9055,0.8759,0.8785,6726400.0],["2000-01-05",0.8751,0.8751,0.8396,0.859,7289600.0],["2000-01-06",0.8556,0.8556,0.8328,0.8354,3123200.0],["2000-01-07",0.8387,0.8438,0.8201,0.8438,7244800.0],["2000-01-10",0.8455,0.8861,0.8455,0.8835,3052800.0],["2000-01-11",0.8861,0.9081,0.8835,0.9047,4966400.0],["2000-01-12",0.9165,1.0552,0.9165,1.0298,52172800.0],["2000-01-13",1.0332,1.0526,1.0011,1.0163,11059200.0],["2000-01-14",1.0146,1.0552,1.0146,1.0374,4608000.0],["2000-01-18",1.0662,1.0958,1.0603,1.0653,10246400.0],["2000-01-19",1.062,1.0822,1.0366,1.0552,7673600.0],["2000-01-20",1.0721,1.0941,1.0484,1.0493,6252800.0],["2000-01-21",1.0493,1.0552,1.0078,1.0087,4723200.0],["2000-01-24",1.0121,1.045,0.9875,1.0011,6003200.0],["2000-01-25",1.0011,1.0011,0.9622,0.9732,3251200.0],["2000-01-26",0.9732,0.9952,0.947,0.9875,5376000.0],["2000-01-27",0.9909,1.007,0.9698,0.9732,4403200.0],["2000-01-28",0.9732,0.9816,0.925,0.9275,2208000.0],["2000-01-31",0.9275,0.9402,0.9038,0.9182,5376000.0],["2000-02-01",0.9182,0.9224,0.9047,0.9123,3251200.0],["2000-02-02",0.9123,0.9537,0.9123,0.9317,2841600.0],["2000-02-03",0.9402,0.9427,0.9326,0.936,2899200.0],["2000-02-04",0.9402,0.9495,0.9385,0.9495,1849600.0],["2000-02-07",0.9402,0.9478,0.9301,0.9343,1625600.0],["2000-02-08",0.9436,0.9673,0.9436,0.9436,4128000.0],["2000-02-09",0.9444,0.9444,0.9131,0.9157,2329600.0],["2000-02-10",0.9182,0.9199,0.8971,0.9021,1862400.0],["2000-02-11",0.903,0.9115,0.8861,0.8962,2752000.0],["2000-02-14",0.8962,1.1093,0.892,1.1085,48448000.0],["2000-02-15",1.1059,1.1059,0.996,1.0163,16332800.0],["2000-02-16",1.0171,1.0603,1.0171,1.0552,9843200.0],["2000-02-17",1.0433,1.0467,1.0163,1.0256,4057600.0],["2000-02-18",1.0273,1.0281,0.9723,0.9833,4262400.0],["2000-02-22",0.9698,0.974,0.936,0.9647,6035200.0],["2000-02-23",0.9715,0.9842,0.9267,0.9808,5817600.0],["2000-02-24",0.9842,1.0112,0.9825,1.0002,4979200.0],["2000-02-25",1.0011,1.0366,0.9935,1.0002,7321600.0],["2000-02-28",1.0045,1.0146,0.9884,1.0146,7859200.0],["2000-02-29",1.0146,1.0992,1.0146,1.0814,8032000.0],["2000-03-01",1.0822,1.1566,1.0763,1.1566,8390400.0],["2000-03-02",1.1533,1.1533,1.1008,1.1127,7404800.0],["2000-03-03",1.1228,1.1431,1.1093,1.1101,2937600.0],["2000-03-06",1.111,1.1347,1.1042,1.1161,7251200.0],["2000-03-07",1.1161,1.1245,1.0552,1.0628,3078400.0],["2000-03-08",1.0484,1.056,0.9926,1.0298,5856000.0],["2000-03-09",1.0264,1.045,1.018,1.04,2489600.0],["2000-03-10",1.1465,1.1905,1.1313,1.1651,25632000.0],["2000-03-13",1.133,1.1533,1.1144,1.1262,6028800.0],["2000-03-14",1.1347,1.1566,1.0865,1.0924,5139200.0],["2000-03-15",1.1634,1.2167,1.1262,1.1651,24646400.0],["2000-03-16",1.1719,1.2006,1.1524,1.1955,6566400.0],["2000-03-17",1.1871,1.2852,1.1769,1.2843,13696000.0],["2000-03-20",1.2843,1.2919,1.2547,1.259,9120000.0],["2000-03-21",1.2556,1.2716,1.2353,1.2547,7942400.0],["2000-03-22",1.2581,1.2784,1.2581,1.2691,2931200.0],["2000-03-23",1.2716,1.3308,1.2716,1.3274,5248000.0],["2000-03-24",1.3241,1.4035,1.3055,1.3055,13401600.0],["2000-03-27",1.2919,1.4103,1.2869,1.3976,9433600.0],["2000-03-28",1.3951,1.3951,1.341,1.3511,5152000.0],["2000-03-29",1.3629,1.3875,1.3021,1.3038,6387200.0],["2000-03-30",1.3021,1.3198,1.2902,1.3038,8723200.0],["2000-03-31",1.3156,1.3892,1.3097,1.3832,9139200.0],["2000-04-03",1.3765,1.3765,1.357,1.3621,8448000.0],["2000-04-04",1.3545,1.3799,1.2243,1.3663,13164800.0],["2000-04-05",1.3629,1.4069,1.3477,1.4069,6348800.0],["2000-04-06",1.434,1.5016,1.4188,1.4948,10502400.0],["2000-04-07",1.5185,1.6267,1.4965,1.6048,13446400.0],["2000-04-10",1.6234,1.6234,1.5608,1.5879,11206400.0],["2000-04-11",1.5557,1.5879,1.4982,1.5862,7980800.0],["2000-04-12",1.587,1.6166,1.5354,1.5591,14592000.0],["2000-04-13",1.5388,1.5523,1.456,1.5337,15129600.0],["2000-04-14",1.5016,1.5016,1.2446,1.253,11488000.0],["2000-04-17",1.2649,1.3528,1.2581,1.3122,16268800.0],["2000-04-18",1.3393,1.5422,1.3393,1.5185,14246400.0],["2000-04-19",1.5828,1.5895,1.5219,1.56,7046400.0],["2000-04-20",1.5583,1.5701,1.5025,1.5287,5024000.0],["2000-04-24",1.5084,1.5177,1.4678,1.4898,5472000.0],["2000-04-25",1.5557,1.6377,1.5405,1.6234,14060800.0],["2000-04-26",1.6234,1.7181,1.5693,1.5743,8547200.0],["2000-04-27",1.5473,1.691,1.5304,1.6234,10419200.0],["2000-04-28",1.6234,1.7316,1.6065,1.7248,7497600.0],["2000-05-01",1.6842,1.6842,1.549,1.6183,13596800.0],["2000-05-02",1.6014,1.6606,1.5574,1.5963,6342400.0],["2000-05-03",1.5625,1.5625,1.3697,1.3968,8630400.0],["2000-05-04",1.434,1.4864,1.4002,1.4813,5680000.0],["2000-05-05",1.4746,1.5946,1.4746,1.5946,7100800.0],["2000-05-08",1.5946,1.6775,1.5946,1.6166,6585600.0],["2000-05-09",1.6031,1.6234,1.3765,1.4543,8169600.0],["2000-05-10",1.4407,1.4407,1.2581,1.2885,8780800.0],["2000-05-11",1.2953,1.3748,1.2919,1.368,6899200.0],["2000-05-12",1.4069,1.4593,1.3934,1.3985,11273600.0],["2000-05-15",1.3494,1.3731,1.3122,1.3579,8076800.0],["2000-05-16",1.3832,1.4272,1.319,1.3291,17299200.0],["2000-05-17",1.319,1.3291,1.2852,1.3274,110688000.0],["2000-05-18",1.346,1.4188,1.3257,1.3968,72342400.0],["2000-05-19",1.3866,1.3866,1.3308,1.3376,17155200.0],["2000-05-22",1.3427,1.3562,1.2311,1.2784,28806400.0],["2000-05-23",1.2852,1.3156,1.2581,1.2581,18976000.0],["2000-05-24",1.2581,1.2649,1.1685,1.2175,14147200.0],["2000-05-25",1.2158,1.2598,1.1972,1.204,8563200.0],["2000-05-26",1.2243,1.2361,1.1736,1.2124,5430400.0],["2000-05-30",1.2057,1.3021,1.2057,1.2987,7875200.0],["2000-05-31",1.2784,1.2987,1.2108,1.2378,10448000.0],["2000-06-01",1.2581,1.3393,1.2581,1.3308,12531200.0],["2000-06-02",1.434,1.434,1.3156,1.3815,16736000.0],["2000-06-05",1.3748,1.3748,1.3224,1.3291,11302400.0],["2000-06-06",1.3342,1.3799,1.3257,1.341,6816000.0],["2000-06-07",1.341,1.3714,1.341,1.3562,5504000.0],["2000-06-08",1.3579,1.3748,1.3393,1.3545,3276800.0],["2000-06-09",1.3765,1.3985,1.3613,1.3968,4115200.0],["2000-06-12",1.3985,1.4323,1.3342,1.3477,5932800.0],["2000-06-13",1.3968,1.3968,1.2716,1.3443,8620800.0],["2000-06-14",1.3443,1.3849,1.3224,1.3257,4291200.0],["2000-06-15",1.4847,1.5591,1.4255,1.532,27286400.0],["2000-06-16",1.5591,1.6166,1.5185,1.554,9776000.0],["2000-06-19",1.5625,1.5895,1.5219,1.5879,10700800.0],["2000-06-20",1.5625,1.6183,1.5287,1.5862,9724800.0],["2000-06-21",1.5862,1.7198,1.5828,1.6944,7686400.0],["2000-06-22",1.6944,1.7079,1.6521,1.691,8608000.0],["2000-06-23",1.691,1.7028,1.6673,1.6775,10841600.0],["2000-06-26",1.6842,1.6978,1.647,1.6639,10880000.0],["2000-06-27",1.6707,1.691,1.5862,1.5997,10710400.0],["2000-06-28",1.6098,1.7586,1.5895,1.7079,12524800.0],["2000-06-29",1.7096,1.7147,1.642,1.647,12608000.0],["2000-06-30",1.647,1.7992,1.6098,1.7882,21881600.0],["2000-07-03",1.7908,1.8398,1.784,1.833,7129600.0],["2000-07-05",1.8364,1.8804,1.7756,1.7942,18467200.0],["2000-07-06",1.7908,1.8128,1.7214,1.7756,11948800.0],["2000-07-07",1.8026,1.8635,1.7823,1.8533,8588800.0],["2000-07-10",1.855,1.8736,1.833,1.85,6777600.0],["2000-07-11",1.85,1.8872,1.8144,1.8432,9948800.0],["2000-07-12",1.8381,1.9041,1.833,1.8939,6329600.0],["2000-07-13",1.8939,1.8939,1.7992,1.8466,9344000.0],["2000-07-14",1.8601,1.8601,1.8128,1.8364,4524800.0],["2000-07-17",1.7992,1.8669,1.7992,1.855,5228800.0],["2000-07-18",1.8702,1.8872,1.7688,1.7722,9401600.0],["2000-07-19",1.7553,1.8584,1.7079,1.828,10697600.0],["2000-07-20",1.8432,1.8922,1.7722,1.7857,10028800.0],["2000-07-21",1.7789,1.7823,1.6504,1.7384,6198400.0],["2000-07-24",1.7384,1.8212,1.7367,1.7519,3795200.0],["2000-07-25",1.762,1.7756,1.7113,1.7231,5584000.0],["2000-07-26",1.7367,1.7367,1.6623,1.6775,6505600.0],["2000-07-27",1.6098,1.6098,1.4881,1.5033,21628800.0],["2000-07-28",1.4965,1.5693,1.3088,1.5202,26060800.0],["2000-07-31",1.4204,1.4357,1.3393,1.4188,13952000.0],["2000-08-01",1.4407,1.4712,1.4002,1.4441,8684800.0],["2000-08-02",1.4171,1.4813,1.4069,1.4458,11225600.0],["2000-08-03",1.4069,1.4069,1.3731,1.3866,11347200.0],["2000-08-04",1.4069,1.4746,1.4002,1.4576,14428800.0],["2000-08-07",1.4746,1.5895,1.4746,1.5253,10544000.0],["2000-08-08",1.5895,1.5895,1.5185,1.5405,8048000.0],["2000-08-09",1.5557,1.6166,1.5507,1.554,7664000.0],["2000-08-10",1.5473,1.5929,1.5473,1.5557,5408000.0],["2000-08-11",1.5422,1.5726,1.5118,1.5168,3664000.0],["2000-08-14",1.5016,1.5507,1.4948,1.5422,2806400.0],["2000-08-15",1.5557,1.6132,1.5557,1.5946,2422400.0],["2000-08-16",1.6284,1.7181,1.6183,1.6386,9984000.0],["2000-08-17",1.62,1.6944,1.6098,1.669,6643200.0],["2000-08-18",1.6741,1.6978,1.6538,1.6809,3184000.0],["2000-08-21",1.7011,1.7282,1.7011,1.7198,3881600.0],["2000-08-22",1.7248,1.7637,1.6656,1.6775,7459200.0],["2000-08-23",1.6775,1.713,1.6656,1.6775,4886400.0],["2000-08-24",1.6809,1.7011,1.6741,1.6809,5321600.0],["2000-08-25",1.6842,1.6893,1.6572,1.669,4073600.0],["2000-08-28",1.6572,1.6775,1.642,1.6538,2140800.0],["2000-08-29",1.6775,1.6876,1.6572,1.6876,2992000.0],["2000-08-30",1.7113,1.8195,1.7113,1.7722,12163200.0],["2000-08-31",1.7925,1.8229,1.7316,1.7316,6435200.0],["2000-09-01",1.7451,1.8601,1.7451,1.8009,9056000.0],["2000-09-05",1.8128,1.85,1.7772,1.7975,5625600.0],["2000-09-06",1.7992,1.8195,1.7553,1.7603,4390400.0],["2000-09-07",1.7637,1.7857,1.735,1.7586,5388800.0],["2000-09-08",1.7586,1.762,1.7045,1.7096,2704000.0],["2000-09-11",1.7147,1.7908,1.7011,1.7586,5552000.0],["2000-09-12",1.7722,1.7789,1.7181,1.7198,5548800.0],["2000-09-13",1.6995,1.7011,1.6521,1.6707,4409600.0],["2000-09-14",1.6707,1.7181,1.6707,1.6775,4316800.0],["2000-09-15",1.6809,1.6809,1.6234,1.6251,2195200.0],["2000-09-18",1.6098,1.642,1.549,1.5642,6092800.0],["2000-09-19",1.5794,1.6183,1.5693,1.5929,4822400.0],["2000-09-20",1.5895,1.5895,1.5371,1.5608,3558400.0],["2000-09-21",1.5523,1.5625,1.5337,1.549,4694400.0],["2000-09-22",1.5287,1.5422,1.4932,1.505,3897600.0],["2000-09-25",1.5151,1.5422,1.456,1.4864,8099200.0],["2000-09-26",1.4779,1.5185,1.461,1.4779,5843200.0],["2000-09-27",1.5016,1.5151,1.4475,1.4475,5494400.0],["2000-09-28",1.4762,1.5016,1.4543,1.4932,5894400.0],["2000-09-29",1.5287,1.5574,1.5219,1.5405,7328000.0],["2000-10-02",1.5693,1.5693,1.5016,1.5337,4640000.0],["2000-10-03",1.5473,1.5473,1.4965,1.505,6604800.0],["2000-10-04",1.505,1.5608,1.4712,1.549,7379200.0],["2000-10-05",1.5557,1.5633,1.527,1.5354,4947200.0],["2000-10-06",1.5354,1.549,1.4915,1.5151,2681600.0],["2000-10-09",1.5253,1.5253,1.4712,1.5067,3139200.0],["2000-10-10",1.4881,1.4982,1.434,1.4357,6512000.0],["2000-10-11",1.3934,1.5185,1.3528,1.5151,11059200.0],["2000-10-12",1.5151,1.5574,1.3799,1.4103,5110400.0],["2000-10-13",1.4069,1.5794,1.3799,1.5743,6121600.0],["2000-10-16",1.6217,1.6234,1.5219,1.5929,5795200.0],["2000-10-17",1.6606,1.713,1.5625,1.5828,12368000.0],["2000-10-18",1.5456,1.6318,1.5118,1.5473,9977600.0],["2000-10-19",1.6369,1.7789,1.6166,1.762,11564800.0],["2000-10-20",1.7891,1.8111,1.7451,1.7603,6339200.0],["2000-10-23",1.7705,1.8466,1.7553,1.8297,5148800.0],["2000-10-24",1.8128,1.833,1.7671,1.7925,6864000.0],["2000-10-25",1.7485,1.7502,1.6825,1.691,5401600.0],["2000-10-26",1.6842,1.7113,1.6318,1.7113,4912000.0],["2000-10-27",1.7113,1.735,1.691,1.6995,3360000.0],["2000-10-30",1.6859,1.7181,1.6403,1.7181,3254400.0],["2000-10-31",1.7113,1.757,1.7113,1.7384,6662400.0],["2000-11-01",1.7485,1.7519,1.7265,1.7468,3164800.0],["2000-11-02",1.7586,1.7586,1.7384,1.757,2620800.0],["2000-11-03",1.757,1.7756,1.7434,1.7586,2374400.0],["2000-11-06",1.7586,1.7586,1.7231,1.735,3200000.0],["2000-11-07",1.7282,1.735,1.7147,1.7198,2860800.0],["2000-11-08",1.7164,1.7451,1.7164,1.735,2179200.0],["2000-11-09",1.7248,1.735,1.6707,1.6876,4086400.0],["2000-11-10",1.6504,1.6538,1.6048,1.6335,2400000.0],["2000-11-13",1.6098,1.6234,1.5422,1.6183,3664000.0],["2000-11-14",1.6437,1.6775,1.6284,1.6775,2300800.0],["2000-11-15",1.6944,1.757,1.6673,1.7485,3145600.0],["2000-11-16",1.7485,1.7536,1.7045,1.713,3414400.0],["2000-11-17",1.7079,1.7181,1.6656,1.7096,1465600.0],["2000-11-20",1.6961,1.6978,1.5845,1.5946,4710400.0],["2000-11-21",1.5743,1.6369,1.5693,1.6251,3984000.0],["2000-11-22",1.6081,1.6217,1.5828,1.6098,2931200.0],["2000-11-24",1.6065,1.6065,1.4238,1.4238,12345600.0],["2000-11-27",1.5354,1.6301,1.505,1.6301,16380800.0],["2000-11-28",1.6098,1.6132,1.5084,1.5202,9894400.0],["2000-11-29",1.5067,1.5557,1.5067,1.549,5568000.0],["2000-11-30",1.5422,1.5422,1.2902,1.4441,17353600.0],["2000-12-01",1.461,1.5016,1.4272,1.4729,8428800.0],["2000-12-04",1.4796,1.4813,1.4069,1.4255,6256000.0],["2000-12-05",1.439,1.4712,1.4357,1.461,9987200.0],["2000-12-06",1.4813,1.5236,1.4492,1.4627,5136000.0],["2000-12-07",1.4475,1.483,1.4255,1.4796,2777600.0],["2000-12-08",1.5118,1.5676,1.505,1.5371,5404800.0],["2000-12-11",1.5574,1.6284,1.5574,1.5963,6358400.0],["2000-12-12",1.5929,1.5929,1.5202,1.5219,2297600.0],["2000-12-13",1.5354,1.5523,1.483,1.483,4339200.0],["2000-12-14",1.4847,1.4965,1.4188,1.434,4396800.0],["2000-12-15",1.4069,1.4069,1.1905,1.2006,32435200.0],["2000-12-18",1.2378,1.2564,1.0569,1.16,34566400.0],["2000-12-19",1.1702,1.1871,1.0467,1.0755,25107200.0],["2000-12-20",1.0586,1.062,0.8658,0.9182,82339200.0],["2000-12-21",0.9233,0.9605,0.8895,0.9047,38624000.0],["2000-12-22",0.9233,0.9994,0.8996,0.9284,22188800.0],["2000-12-26",0.9351,0.9605,0.9148,0.9199,13782400.0],["2000-12-27",0.9334,0.974,0.9233,0.9267,21248000.0],["2000-12-28",0.9267,0.9706,0.9267,0.9622,19353600.0],["2000-12-29",0.9791,1.062,0.9757,1.0603,21456000.0],["2001-01-02",1.0467,1.0518,1.0045,1.0366,28924800.0],["2001-01-03",1.0129,1.1008,0.9875,1.0636,16809600.0],["2001-01-04",1.0653,1.1262,1.0552,1.1093,13910400.0],["2001-01-05",1.1194,1.1296,1.0163,1.0163,9136000.0],["2001-01-08",1.0484,1.0687,1.0095,1.0586,8924800.0],["2001-01-09",1.0569,1.0569,1.0366,1.045,5004800.0],["2001-01-10",1.0383,1.1194,1.0247,1.1127,11808000.0],["2001-01-11",1.1059,1.1972,1.0941,1.1888,17011200.0],["2001-01-12",1.2074,1.248,1.1871,1.226,10857600.0],["2001-01-16",1.2277,1.2615,1.1972,1.2581,10380800.0],["2001-01-17",1.2818,1.3325,1.2818,1.2902,15004800.0],["2001-01-18",1.3088,1.3241,1.2683,1.3156,13497600.0],["2001-01-19",1.3731,1.3731,1.3494,1.3494,8057600.0],["2001-01-22",1.3511,1.3511,1.2885,1.3038,10048000.0],["2001-01-23",1.3038,1.3224,1.2513,1.2716,17436800.0],["2001-01-24",1.2615,1.3325,1.2615,1.3004,9459200.0],["2001-01-25",1.2987,1.2987,1.2683,1.2767,5321600.0],["2001-01-26",1.2412,1.2784,1.2361,1.2716,5299200.0],["2001-01-29",1.2649,1.289,1.2568,1.2784,5955200.0],["2001-01-30",1.2811,1.3149,1.277,1.313,5571200.0],["2001-01-31",1.3176,1.342,1.3041,1.3095,5456000.0],["2001-02-01",1.323,1.3325,1.3136,1.3271,6124800.0],["2001-02-02",1.319,1.3257,1.2605,1.2608,6998400.0],["2001-02-05",1.2175,1.2186,1.1702,1.197,10396800.0],["2001-02-06",1.1967,1.25,1.1864,1.2351,6659200.0],["2001-02-07",1.2135,1.2297,1.1702,1.1859,6793600.0],["2001-02-08",1.1634,1.1745,1.1231,1.1336,8384000.0],["2001-02-09",1.1353,1.1353,1.0822,1.0969,7929600.0],["2001-02-12",1.0822,1.0917,1.0701,1.0917,9894400.0],["2001-02-13",1.0985,1.1188,1.0925,1.0985,5328000.0],["2001-02-14",1.1093,1.1147,1.0574,1.0809,8192000.0],["2001-02-15",1.0958,1.2216,1.0958,1.1702,12496000.0],["2001-02-16",1.1025,1.1296,1.0822,1.1117,10435200.0],["2001-02-20",1.1228,1.1255,1.0552,1.0555,9625600.0],["2001-02-21",1.0281,1.0755,1.0281,1.0444,8704000.0],["2001-02-22",1.043,1.0795,1.0119,1.0476,7417600.0],["2001-02-23",1.0349,1.0362,0.9645,1.0308,8905600.0],["2001-02-26",1.0457,1.1499,1.039,1.1201,12259200.0],["2001-02-27",1.0958,1.0958,0.9875,1.0038,12000000.0],["2001-02-28",0.997,1.0011,0.9618,0.9659,9526400.0],["2001-03-01",0.9659,0.9662,0.947,0.9605,5830400.0],["2001-03-02",0.9334,1.0444,0.9091,0.9905,25088000.0],["2001-03-05",0.9892,1.0146,0.9808,0.9916,8752000.0],["2001-03-06",1.0011,1.0592,1.0011,1.0479,14720000.0],["2001-03-07",1.0498,1.062,1.0417,1.0606,9510400.0],["2001-03-08",1.0498,1.0687,1.0387,1.0541,7478400.0],["2001-03-09",1.046,1.046,0.9794,1.0024,6355200.0],["2001-03-12",0.9551,0.9551,0.9213,0.9267,11312000.0],["2001-03-13",0.9375,0.947,0.9042,0.9278,9619200.0],["2001-03-14",0.9064,0.9361,0.8915,0.9064,10684800.0],["2001-03-15",0.924,0.924,0.8928,0.8996,6604800.0],["2001-03-16",0.9037,0.9064,0.8212,0.8212,14883200.0],["2001-03-19",0.8212,0.8753,0.7657,0.8617,28816000.0],["2001-03-20",0.8577,0.8604,0.836,0.8569,12601600.0],["2001-03-21",0.8685,0.8685,0.8387,0.8496,9609600.0],["2001-03-22",0.8414,0.8455,0.8184,0.8412,14003200.0],["2001-03-23",0.8536,0.924,0.8536,0.9172,13779200.0],["2001-03-26",0.9199,0.9267,0.8977,0.898,11558400.0],["2001-03-27",0.9023,0.9091,0.8928,0.9091,6089600.0],["2001-03-28",0.9023,0.905,0.8379,0.8379,10707200.0],["2001-03-29",0.8252,0.8482,0.8117,0.8171,20054400.0],["2001-03-30",0.8117,0.855,0.809,0.8523,24700800.0],["2001-04-02",0.8523,0.8523,0.836,0.8387,7878400.0],["2001-04-03",0.8252,0.8252,0.7982,0.8036,16000000.0],["2001-04-04",0.7968,0.8239,0.7876,0.8101,9628800.0],["2001-04-05",0.8347,0.8658,0.8279,0.8658,8268800.0],["2001-04-06",0.8604,0.8604,0.8076,0.8333,5683200.0],["2001-04-09",0.8441,0.8896,0.836,0.869,12633600.0],["2001-04-10",0.8928,0.9551,0.8915,0.9445,8236800.0],["2001-04-11",0.9673,1.0417,0.9673,0.9997,14886400.0],["2001-04-12",0.9767,1.0444,0.9673,1.0417,7849600.0],["2001-04-16",1.0281,1.0281,0.9686,0.997,12025600.0],["2001-04-17",0.9903,1.0119,0.9713,1.0024,10518400.0],["2001-04-18",1.0687,1.0958,1.0511,1.0863,12710400.0],["2001-04-19",1.0795,1.1905,1.0687,1.1905,13270400.0],["2001-04-20",1.1837,1.1837,1.1377,1.1393,4726400.0],["2001-04-23",1.0958,1.1066,1.089,1.0969,5395200.0],["2001-04-24",1.0969,1.0982,1.0641,1.0641,6268800.0],["2001-04-25",1.0484,1.1047,1.0281,1.0958,8137600.0],["2001-04-26",1.1093,1.1445,1.0917,1.1431,7043200.0],["2001-04-27",1.1634,1.1769,1.1499,1.1594,6505600.0],["2001-04-30",1.1594,1.1729,1.1391,1.1391,13833600.0],["2001-05-01",1.1391,1.1661,1.135,1.1645,5132800.0],["2001-05-02",1.1837,1.2811,1.1837,1.2297,17353600.0],["2001-05-03",1.2135,1.2573,1.2026,1.2392,19996800.0],["2001-05-04",1.2175,1.2784,1.204,1.2716,15776000.0],["2001-05-07",1.2581,1.2716,1.2446,1.2624,8499200.0],["2001-05-08",1.2716,1.2716,1.2568,1.2716,5017600.0],["2001-05-09",1.2581,1.3136,1.2527,1.2903,10787200.0],["2001-05-10",1.3014,1.3014,1.2724,1.2814,7417600.0],["2001-05-11",1.2716,1.2852,1.2684,1.2738,4198400.0],["2001-05-14",1.2595,1.2798,1.2568,1.277,4710400.0],["2001-05-15",1.277,1.2816,1.2635,1.2703,6035200.0],["2001-05-16",1.2595,1.2825,1.2581,1.276,9836800.0],["2001-05-17",1.2825,1.4126,1.2825,1.4015,21398400.0],["2001-05-18",1.415,1.4305,1.388,1.4286,9056000.0],["2001-05-21",1.4421,1.5295,1.434,1.5287,11308800.0],["2001-05-22",1.5422,1.569,1.5111,1.526,12627200.0],["2001-05-23",1.5111,1.5114,1.448,1.4651,18179200.0],["2001-05-24",1.4656,1.4656,1.4083,1.434,7875200.0],["2001-05-25",1.4448,1.4502,1.4204,1.4272,5187200.0],["2001-05-29",1.4204,1.4272,1.3704,1.3707,7488000.0],["2001-05-30",1.3393,1.3671,1.3119,1.3149,18534400.0],["2001-05-31",1.3257,1.3744,1.3257,1.3698,7360000.0],["2001-06-01",1.3934,1.3961,1.3615,1.3636,7548800.0],["2001-06-04",1.3366,1.3528,1.3136,1.3257,9094400.0],["2001-06-05",1.3325,1.3799,1.3312,1.3731,9804800.0],["2001-06-06",1.3717,1.3907,1.3555,1.3855,4246400.0],["2001-06-07",1.3731,1.3961,1.3636,1.3834,4307200.0],["2001-06-08",1.3312,1.3312,1.2811,1.2946,14432000.0],["2001-06-11",1.2879,1.2992,1.2446,1.2554,10134400.0],["2001-06-12",1.2392,1.2392,1.204,1.2224,10633600.0],["2001-06-13",1.2227,1.2256,1.2013,1.2127,8803200.0],["2001-06-14",1.1972,1.1972,1.1391,1.1512,10489600.0],["2001-06-15",1.1296,1.1607,1.066,1.0906,15305600.0],["2001-06-18",1.0904,1.0917,1.0417,1.0444,9056000.0],["2001-06-19",1.0511,1.0579,0.9551,0.9875,20633600.0],["2001-06-20",0.9713,0.9727,0.9272,0.9624,16739200.0],["2001-06-21",0.9673,1.0092,0.9489,1.0051,19900800.0],["2001-06-22",1.0051,1.0173,0.9862,1.0051,10412800.0],["2001-06-25",1.0119,1.0344,1.0038,1.0214,15510400.0],["2001-06-26",1.0078,1.0173,0.9751,1.0038,8688000.0],["2001-06-27",1.0078,1.0227,0.9984,1.0119,5616000.0],["2001-06-28",1.0227,1.0728,1.0227,1.0592,11808000.0],["2001-06-29",1.062,1.1066,1.062,1.0836,10396800.0],["2001-07-02",1.0863,1.089,1.0755,1.0822,5251200.0],["2001-07-03",1.0795,1.089,1.0755,1.0836,3152000.0],["2001-07-05",1.0768,1.0849,1.0674,1.0741,5737600.0],["2001-07-06",1.0606,1.0606,1.0322,1.0417,7440000.0],["2001-07-09",1.0419,1.0877,1.0419,1.0701,8579200.0],["2001-07-10",1.0836,1.1199,1.0782,1.0923,19286400.0],["2001-07-11",1.0822,1.0958,1.0633,1.0877,14288000.0],["2001-07-12",1.1025,1.1282,1.089,1.0987,15766400.0],["2001-07-13",1.1052,1.1134,1.0958,1.099,5558400.0],["2001-07-16",1.1039,1.1088,1.0958,1.1069,3958400.0],["2001-07-17",1.1069,1.1228,1.0849,1.1188,5337600.0],["2001-07-18",1.1093,1.1634,1.1066,1.1207,9443200.0],["2001-07-19",1.1282,1.1661,1.1269,1.1534,5894400.0],["2001-07-20",1.1418,1.1445,1.1277,1.1353,5091200.0],["2001-07-23",1.1399,1.1566,1.135,1.1531,5155200.0],["2001-07-24",1.1534,1.1634,1.1472,1.1496,8553600.0],["2001-07-25",1.1485,1.1561,1.1255,1.1364,13270400.0],["2001-07-26",1.1364,1.1364,1.1039,1.1193,9123200.0],["2001-07-27",1.1215,1.1228,1.1025,1.1066,10566400.0],["2001-07-30",1.1069,1.1445,1.1069,1.1323,8995200.0],["2001-07-31",1.1309,1.1364,1.1207,1.1223,4656000.0],["2001-08-01",1.1228,1.1499,1.1215,1.1369,14169600.0],["2001-08-02",1.1769,1.2351,1.1742,1.2278,12384000.0],["2001-08-03",1.2324,1.2432,1.2162,1.2297,7955200.0],["2001-08-06",1.2297,1.2297,1.2067,1.2167,6236800.0],["2001-08-07",1.2121,1.2143,1.1932,1.2005,4579200.0],["2001-08-08",1.1891,1.1994,1.1783,1.1851,6553600.0],["2001-08-09",1.1837,1.1932,1.1702,1.1869,6588800.0],["2001-08-10",1.1872,1.2048,1.1634,1.2016,3366400.0],["2001-08-13",1.2016,1.2016,1.1721,1.1783,3308800.0],["2001-08-14",1.1729,1.1796,1.1648,1.1648,4732800.0],["2001-08-15",1.165,1.165,1.1282,1.1361,5484800.0],["2001-08-16",1.0849,1.1404,1.0511,1.1255,10662400.0],["2001-08-17",1.112,1.1296,1.0768,1.112,7004800.0],["2001-08-20",1.1107,1.1188,1.0798,1.1161,7059200.0],["2001-08-21",1.1174,1.1201,1.0657,1.066,8048000.0],["2001-08-22",1.0728,1.0741,1.039,1.0701,8236800.0],["2001-08-23",1.0768,1.0849,1.0487,1.053,2755200.0],["2001-08-24",1.0647,1.1282,1.0546,1.1239,4944000.0],["2001-08-27",1.1174,1.1282,1.0931,1.1139,4182400.0],["2001-08-28",1.1142,1.1142,1.0822,1.0958,3264000.0],["2001-08-29",1.1025,1.1063,1.0741,1.1031,3222400.0],["2001-08-30",1.0877,1.0877,1.0441,1.0611,6844800.0],["2001-08-31",1.0606,1.0958,1.0592,1.0939,4147200.0],["2001-09-04",1.0939,1.0939,1.0446,1.0449,6268800.0],["2001-09-05",1.0254,1.0254,0.9591,0.9608,22105600.0],["2001-09-06",0.947,0.9578,0.9334,0.9564,14323200.0],["2001-09-07",0.9537,0.9713,0.9361,0.97,9043200.0],["2001-09-10",0.9808,0.9808,0.9478,0.961,5763200.0],["2001-09-17",0.9443,0.9551,0.924,0.9294,9302400.0],["2001-09-18",0.9429,0.9551,0.9066,0.9118,6080000.0],["2001-09-19",0.9118,0.9226,0.8658,0.921,7651200.0],["2001-09-20",0.9145,0.974,0.9118,0.9307,15376000.0],["2001-09-21",0.9213,0.9713,0.8874,0.947,13955200.0],["2001-09-24",0.9808,1.0214,0.9605,1.0024,8707200.0],["2001-09-25",1.0051,1.0254,0.9889,0.9903,6105600.0],["2001-09-26",0.9875,0.9903,0.9564,0.9581,10854400.0],["2001-09-27",0.9581,0.9591,0.9037,0.9334,13280000.0],["2001-09-28",0.9345,0.9656,0.9334,0.9402,8041600.0],["2001-10-01",0.9399,0.9443,0.9199,0.9261,5862400.0],["2001-10-02",0.9199,0.928,0.888,0.8972,10761600.0],["2001-10-03",0.8793,0.9524,0.8793,0.9483,15907200.0],["2001-10-04",0.9605,0.9984,0.9497,0.9827,22172800.0],["2001-10-05",0.9827,0.9827,0.9632,0.9754,4998400.0],["2001-10-08",0.974,1.0316,0.9659,1.0295,9328000.0],["2001-10-09",1.0295,1.0387,1.0065,1.0214,7680000.0],["2001-10-10",1.0214,1.0652,1.0187,1.0609,5651200.0],["2001-10-11",1.0849,1.1253,1.0809,1.0985,10640000.0],["2001-10-12",1.0849,1.1093,1.0795,1.1085,6387200.0],["2001-10-15",1.0917,1.0952,1.0701,1.0901,3840000.0],["2001-10-16",1.0901,1.1188,1.0901,1.1174,5673600.0],["2001-10-17",1.1364,1.1485,1.1215,1.1269,10985600.0],["2001-10-18",1.1201,1.1401,1.1134,1.1177,7718400.0],["2001-10-19",1.1174,1.1445,1.1174,1.142,6870400.0],["2001-10-22",1.1391,1.1472,1.1096,1.138,4995200.0],["2001-10-23",1.1447,1.1499,1.1269,1.1391,3516800.0],["2001-10-24",1.1418,1.1418,1.1174,1.1358,3875200.0],["2001-10-25",1.129,1.1634,1.1255,1.1526,13539200.0],["2001-10-26",1.1539,1.2026,1.1539,1.1994,14121600.0],["2001-10-29",1.2175,1.2357,1.1485,1.1648,14144000.0],["2001-10-30",1.1499,1.1594,1.1377,1.1566,8924800.0],["2001-10-31",1.1634,1.2053,1.1634,1.2053,9267200.0],["2001-11-01",1.2053,1.2608,1.2045,1.2584,12652800.0],["2001-11-02",1.2584,1.2954,1.2378,1.2811,6803200.0],["2001-11-05",1.2865,1.3109,1.2852,1.2854,6544000.0],["2001-11-06",1.2854,1.2854,1.2408,1.2716,8598400.0],["2001-11-07",1.2689,1.3041,1.2649,1.2987,6662400.0],["2001-11-08",1.3052,1.3257,1.2922,1.3022,6105600.0],["2001-11-09",1.3025,1.3025,1.2592,1.2792,3856000.0],["2001-11-12",1.2987,1.3046,1.2757,1.2987,5747200.0],["2001-11-13",1.3285,1.3312,1.2925,1.3128,6524800.0],["2001-11-14",1.3257,1.3339,1.3122,1.3133,6060800.0],["2001-11-15",1.3133,1.3401,1.3095,1.3176,5942400.0],["2001-11-16",1.3068,1.3255,1.3036,1.3055,8291200.0],["2001-11-19",1.3149,1.3176,1.2811,1.2925,4764800.0],["2001-11-20",1.2892,1.2895,1.2513,1.2568,6809600.0],["2001-11-21",1.2446,1.2473,1.2267,1.244,4240000.0],["2001-11-23",1.2419,1.2798,1.2416,1.2662,1846400.0],["2001-11-26",1.2703,1.2852,1.2497,1.2781,6521600.0],["2001-11-27",1.277,1.3095,1.2703,1.2819,7718400.0],["2001-11-28",1.2784,1.2987,1.2662,1.2719,6854400.0],["2001-11-29",1.2719,1.2879,1.2687,1.2835,2790400.0],["2001-11-30",1.2835,1.2973,1.2662,1.2825,4732800.0],["2001-12-03",1.2784,1.2833,1.2716,1.2716,4188800.0],["2001-12-04",1.2852,1.3122,1.2814,1.3049,7760000.0],["2001-12-05",1.3055,1.3796,1.3041,1.3731,13523200.0],["2001-12-06",1.3731,1.4326,1.3709,1.3988,8172800.0],["2001-12-07",1.3934,1.4137,1.3826,1.3842,6985600.0],["2001-12-10",1.3812,1.3893,1.3609,1.3612,5068800.0],["2001-12-11",1.3612,1.3953,1.3612,1.3801,2579200.0],["2001-12-12",1.3853,1.3907,1.3528,1.3777,4243200.0],["2001-12-13",1.3636,1.3688,1.2919,1.3095,10028800.0],["2001-12-14",1.3095,1.3271,1.2987,1.3271,4259200.0],["2001-12-17",1.323,1.3623,1.3203,1.3512,4236800.0],["2001-12-18",1.3528,1.3715,1.3433,1.3544,4672000.0],["2001-12-19",1.3501,1.3501,1.3287,1.3355,10326400.0],["2001-12-20",1.3298,1.3336,1.2865,1.2957,10083200.0],["2001-12-21",1.2957,1.3082,1.2678,1.2973,5132800.0],["2001-12-24",1.2919,1.3036,1.2849,1.2852,921600.0],["2001-12-26",1.2903,1.3036,1.2803,1.29,4236800.0],["2001-12-27",1.296,1.3014,1.2868,1.2987,6374400.0],["2001-12-28",1.2987,1.3203,1.2892,1.3103,4521600.0],["2001-12-31",1.3136,1.3136,1.2879,1.3,10729600.0],["2002-01-02",1.3041,1.3082,1.2825,1.2987,4092800.0],["2002-01-03",1.2987,1.3555,1.296,1.3555,6704000.0],["2002-01-04",1.3569,1.3677,1.3339,1.3609,6854400.0],["2002-01-07",1.3663,1.395,1.3447,1.346,7376000.0],["2002-01-08",1.346,1.3663,1.3331,1.3663,5558400.0],["2002-01-09",1.3799,1.4002,1.3744,1.379,6105600.0],["2002-01-10",1.379,1.379,1.2984,1.3193,9369600.0],["2002-01-11",1.3203,1.3377,1.3149,1.3244,14291200.0],["2002-01-14",1.3244,1.3244,1.2879,1.296,12041600.0],["2002-01-15",1.2716,1.2719,1.2005,1.2175,20944000.0],["2002-01-16",1.2094,1.2346,1.1918,1.2081,12777600.0],["2002-01-17",1.2202,1.2305,1.2102,1.2202,7843200.0],["2002-01-18",1.2162,1.227,1.2091,1.2202,4604800.0],["2002-01-22",1.227,1.2432,1.2175,1.2243,8537600.0],["2002-01-23",1.231,1.2446,1.227,1.231,4320000.0],["2002-01-24",1.2324,1.2532,1.2145,1.2202,6163200.0],["2002-01-25",1.2148,1.2365,1.1943,1.2297,3273600.0],["2002-01-28",1.2311,1.2443,1.2289,1.237,1676800.0],["2002-01-29",1.2378,1.2421,1.2129,1.2175,2892800.0],["2002-01-30",1.2175,1.22,1.1769,1.2162,3865600.0],["2002-01-31",1.2229,1.2446,1.2043,1.2446,2422400.0],["2002-02-01",1.2419,1.244,1.2175,1.2335,2739200.0],["2002-02-04",1.231,1.2313,1.1972,1.2094,5043200.0],["2002-02-05",1.2062,1.2062,1.158,1.1775,6620800.0],["2002-02-06",1.1778,1.1864,1.1336,1.1483,4972800.0],["2002-02-07",1.1309,1.1621,1.1201,1.1345,4358400.0],["2002-02-08",1.1345,1.1607,1.1323,1.158,2793600.0],["2002-02-11",1.158,1.1905,1.1553,1.1783,4870400.0],["2002-02-12",1.1756,1.1772,1.1377,1.1661,4348800.0],["2002-02-13",1.1607,1.1634,1.1553,1.1599,2809600.0],["2002-02-14",1.1688,1.1794,1.1575,1.1634,3737600.0],["2002-02-15",1.1607,1.1621,1.1515,1.1531,2393600.0],["2002-02-19",1.1526,1.1529,1.1377,1.1423,3616000.0],["2002-02-20",1.1445,1.1485,1.112,1.1247,6931200.0],["2002-02-21",1.1228,1.1269,1.0958,1.1052,4768000.0],["2002-02-22",1.1012,1.1136,1.089,1.0985,4976000.0],["2002-02-25",1.0998,1.1228,1.0998,1.1134,3929600.0],["2002-02-26",1.1188,1.1539,1.1134,1.1426,2345600.0],["2002-02-27",1.1485,1.158,1.1485,1.151,2371200.0],["2002-02-28",1.1539,1.1539,1.1161,1.1412,4662400.0],["2002-03-01",1.1412,1.1864,1.1412,1.181,6265600.0],["2002-03-04",1.1932,1.2513,1.1764,1.2416,9212800.0],["2002-03-05",1.2405,1.2784,1.2392,1.2784,5171200.0],["2002-03-06",1.273,1.296,1.2568,1.2873,4028800.0],["2002-03-07",1.2898,1.2946,1.2762,1.2838,2678400.0],["2002-03-08",1.2892,1.3122,1.2798,1.3122,4870400.0],["2002-03-11",1.3176,1.3176,1.2825,1.2954,2272000.0],["2002-03-12",1.2784,1.3052,1.273,1.3006,4681600.0],["2002-03-13",1.2973,1.2976,1.2798,1.2808,3622400.0],["2002-03-14",1.2784,1.2819,1.2508,1.2543,5849600.0],["2002-03-15",1.2543,1.2716,1.2503,1.2687,5987200.0],["2002-03-18",1.27,1.2933,1.2635,1.2635,4812800.0],["2002-03-19",1.2638,1.2838,1.2608,1.2716,4672000.0],["2002-03-20",1.2608,1.2757,1.2608,1.2689,3065600.0],["2002-03-21",1.2635,1.2746,1.2581,1.2716,1952000.0],["2002-03-22",1.2716,1.2716,1.2697,1.2703,2432000.0],["2002-03-25",1.2706,1.2719,1.254,1.2581,1923200.0],["2002-03-26",1.2584,1.2584,1.254,1.2573,2316800.0],["2002-03-27",1.2573,1.2649,1.2446,1.2446,2227200.0],["2002-03-28",1.2448,1.2852,1.2446,1.2662,3084800.0],["2002-04-01",1.2662,1.2662,1.2419,1.2595,2524800.0],["2002-04-02",1.2597,1.2597,1.2459,1.2473,1196800.0],["2002-04-03",1.2473,1.2513,1.2197,1.2283,1923200.0],["2002-04-04",1.2283,1.2378,1.2216,1.2281,2195200.0],["2002-04-05",1.227,1.2324,1.2175,1.2175,2899200.0],["2002-04-08",1.1932,1.2381,1.1932,1.231,6080000.0],["2002-04-09",1.2311,1.2311,1.2094,1.2127,3187200.0],["2002-04-10",1.2148,1.2256,1.2148,1.2243,2944000.0],["2002-04-11",1.2162,1.2175,1.1756,1.1796,4176000.0],["2002-04-12",1.1837,1.1959,1.1634,1.1648,6281600.0],["2002-04-15",1.1648,1.1715,1.1575,1.1634,3129600.0],["2002-04-16",1.1837,1.2189,1.1837,1.2045,10195200.0],["2002-04-17",1.2148,1.277,1.2121,1.2632,12585600.0],["2002-04-18",1.2632,1.2833,1.2538,1.2784,13148800.0],["2002-04-19",1.2798,1.2973,1.27,1.27,6784000.0],["2002-04-22",1.27,1.2703,1.2311,1.2351,3516800.0],["2002-04-23",1.2365,1.2524,1.2338,1.2397,2332800.0],["2002-04-24",1.2378,1.2494,1.2324,1.2338,4899200.0],["2002-04-25",1.2324,1.2327,1.2094,1.2248,3024000.0],["2002-04-26",1.2256,1.2283,1.217,1.2175,7852800.0],["2002-04-29",1.2216,1.2308,1.1756,1.1788,4339200.0],["2002-04-30",1.1905,1.1999,1.1769,1.1864,9222400.0],["2002-05-01",1.1905,1.1959,1.181,1.1878,6422400.0],["2002-05-02",1.1905,1.2037,1.1823,1.1853,2300800.0],["2002-05-03",1.1878,1.1918,1.1769,1.1799,2038400.0],["2002-05-06",1.1796,1.1907,1.1594,1.1648,2953600.0],["2002-05-07",1.1688,1.1688,1.1464,1.1515,2060800.0],["2002-05-08",1.1675,1.2235,1.1648,1.2189,4198400.0],["2002-05-09",1.2189,1.2381,1.2121,1.2175,2435200.0],["2002-05-10",1.2175,1.2213,1.1737,1.1769,3584000.0],["2002-05-13",1.181,1.2378,1.181,1.2343,2790400.0],["2002-05-14",1.2716,1.2987,1.2662,1.2908,5676800.0],["2002-05-15",1.2911,1.3244,1.2773,1.3073,3334400.0],["2002-05-16",1.3041,1.3255,1.2852,1.3011,2588800.0],["2002-05-17",1.3055,1.3257,1.2973,1.3027,3270400.0],["2002-05-20",1.2987,1.299,1.2611,1.2703,3996800.0],["2002-05-21",1.2635,1.2798,1.2473,1.2486,4144000.0],["2002-05-22",1.2486,1.2554,1.2378,1.2392,1984000.0],["2002-05-23",1.2486,1.2513,1.2118,1.2419,4019200.0],["2002-05-24",1.2392,1.2424,1.2243,1.2286,1158400.0],["2002-05-28",1.2313,1.2419,1.2224,1.2338,1766400.0],["2002-05-29",1.2324,1.2405,1.2175,1.2175,1772800.0],["2002-05-30",1.2162,1.2243,1.2097,1.2189,2083200.0],["2002-05-31",1.2229,1.2311,1.2145,1.2162,1123200.0],["2002-06-03",1.2162,1.2164,1.1851,1.1851,2435200.0],["2002-06-04",1.1851,1.1864,1.1702,1.1796,2880000.0],["2002-06-05",1.1864,1.2116,1.1783,1.2048,3308800.0],["2002-06-06",1.2026,1.2026,1.1851,1.1907,3536000.0],["2002-06-07",1.1729,1.2167,1.1577,1.201,4409600.0],["2002-06-10",1.2013,1.204,1.1918,1.1953,2105600.0],["2002-06-11",1.1986,1.2007,1.1377,1.1553,8012800.0],["2002-06-12",1.1539,1.158,1.1174,1.1366,6480000.0],["2002-06-13",1.1418,1.1566,1.1107,1.1134,2956800.0],["2002-06-14",1.0958,1.096,1.0793,1.0933,4326400.0],["2002-06-17",1.0958,1.1566,1.0958,1.1364,8416000.0],["2002-06-18",1.1377,1.1713,1.1345,1.1512,6697600.0],["2002-06-19",1.1431,1.1445,1.1255,1.1331,3568000.0],["2002-06-20",1.1309,1.1377,1.1139,1.1147,2646400.0],["2002-06-21",1.1147,1.1209,1.0809,1.0855,3587200.0],["2002-06-24",1.0782,1.0925,1.0484,1.0809,6326400.0],["2002-06-25",1.089,1.089,0.974,0.9875,11491200.0],["2002-06-26",0.9673,0.9873,0.9605,0.9819,7628800.0],["2002-06-27",0.9889,1.0211,0.9857,1.0162,4288000.0],["2002-06-28",1.0154,1.0308,0.974,0.974,14025600.0],["2002-07-01",0.9797,0.987,0.9402,0.9402,6089600.0],["2002-07-02",0.9405,0.9405,0.9039,0.9077,4748800.0],["2002-07-03",0.9023,0.9188,0.882,0.9121,6294400.0],["2002-07-05",0.9202,0.9602,0.9199,0.951,2358400.0],["2002-07-08",0.9537,0.9673,0.9334,0.9388,3884800.0],["2002-07-09",0.9388,0.9388,0.9204,0.9213,4304000.0],["2002-07-10",0.928,0.9359,0.8861,0.8918,3577600.0],["2002-07-11",0.8928,0.901,0.8777,0.8847,8752000.0],["2002-07-12",0.8888,0.934,0.8847,0.928,8579200.0],["2002-07-15",0.928,0.928,0.8996,0.9199,4192000.0],["2002-07-16",0.9172,0.947,0.9104,0.9334,5824000.0],["2002-07-17",0.9497,1.0281,0.9497,1.0281,19440000.0],["2002-07-18",1.0295,1.0457,1.0149,1.0214,8796800.0],["2002-07-19",1.0214,1.0444,1.0119,1.0444,6649600.0],["2002-07-22",1.0444,1.0444,0.9997,1.0038,9472000.0],["2002-07-23",1.0024,1.0068,0.9875,0.9881,18076800.0],["2002-07-24",0.974,0.9854,0.9513,0.9811,7520000.0],["2002-07-25",0.9816,1.0219,0.9713,0.9875,11139200.0],["2002-07-26",0.9943,1.0187,0.9659,0.9686,6073600.0],["2002-07-29",0.9821,1.0484,0.9765,1.0411,7139200.0],["2002-07-30",1.0411,1.0849,1.0368,1.0755,5206400.0],["2002-07-31",1.0714,1.082,1.0187,1.0187,6563200.0],["2002-08-01",1.0189,1.0284,1.0051,1.0268,4364800.0],["2002-08-02",1.0268,1.0268,0.9794,0.9921,3849600.0],["2002-08-05",0.9943,1.0187,0.9548,0.957,4979200.0],["2002-08-06",0.974,1.0235,0.974,1.016,9068800.0],["2002-08-07",1.0417,1.0441,0.9713,1.02,5654400.0],["2002-08-08",1.0173,1.0771,1.0119,1.0579,8883200.0],["2002-08-09",1.0552,1.0817,1.0471,1.0739,3302400.0],["2002-08-12",1.0739,1.082,1.0552,1.0714,4051200.0],["2002-08-13",1.0714,1.0849,1.0406,1.0406,3401600.0],["2002-08-14",1.039,1.043,1.0038,1.0422,5612800.0],["2002-08-15",1.043,1.0863,1.043,1.0863,4198400.0],["2002-08-16",1.0782,1.1377,1.0682,1.1296,6985600.0],["2002-08-19",1.128,1.1282,1.1039,1.1174,5328000.0],["2002-08-20",1.1134,1.1134,1.0695,1.0695,5596800.0],["2002-08-21",1.0822,1.1364,1.0795,1.1315,4451200.0],["2002-08-22",1.1309,1.1488,1.1209,1.1434,3219200.0],["2002-08-23",1.1434,1.1434,1.1134,1.1134,2643200.0],["2002-08-26",1.1161,1.1242,1.0836,1.0866,4352000.0],["2002-08-27",1.089,1.0936,1.0557,1.0565,4582400.0],["2002-08-28",1.0498,1.0652,1.0322,1.039,2656000.0],["2002-08-29",1.0376,1.0582,1.0184,1.0316,3110400.0],["2002-08-30",1.0295,1.0546,1.0146,1.0503,4262400.0],["2002-09-03",1.0436,1.0436,0.9865,0.9984,6339200.0],["2002-09-04",0.9984,1.017,0.9973,1.0105,6550400.0],["2002-09-05",0.9997,1.0214,0.9848,1.0065,9878400.0],["2002-09-06",1.0254,1.0452,1.0173,1.0376,5676800.0],["2002-09-09",1.0335,1.0687,1.0308,1.062,7580800.0],["2002-09-10",1.0633,1.0987,1.0633,1.079,4848000.0],["2002-09-11",1.0877,1.1107,1.0768,1.0931,4211200.0],["2002-09-12",1.0795,1.0795,1.0403,1.0487,7491200.0],["2002-09-13",1.039,1.0457,1.0173,1.0173,3830400.0],["2002-09-16",1.0176,1.0257,0.9957,1.0038,2822400.0],["2002-09-17",1.0173,1.02,0.9686,0.9781,3721600.0],["2002-09-18",0.9727,0.9727,0.937,0.9521,7472000.0],["2002-09-19",0.9416,0.9467,0.9131,0.9253,8483200.0],["2002-09-20",0.9388,0.9388,0.8923,0.8926,8185600.0],["2002-09-23",0.8861,0.8942,0.8515,0.8617,9945600.0],["2002-09-24",0.8536,0.8712,0.8322,0.8387,10870400.0],["2002-09-25",0.8455,0.8704,0.8387,0.8644,7840000.0],["2002-09-26",0.8671,0.8788,0.8417,0.8634,7136000.0],["2002-09-27",0.8631,0.8712,0.839,0.8452,3574400.0],["2002-09-30",0.8455,0.855,0.8147,0.8387,6515200.0],["2002-10-01",0.8428,0.8604,0.8144,0.8604,5548800.0],["2002-10-02",0.855,0.9015,0.8482,0.8482,7417600.0],["2002-10-03",0.8401,0.8658,0.8201,0.8212,4176000.0],["2002-10-04",0.822,0.8274,0.7757,0.786,7696000.0],["2002-10-07",0.7846,0.8036,0.7662,0.7819,6083200.0],["2002-10-08",0.7846,0.7887,0.7597,0.7697,3891200.0],["2002-10-09",0.7616,0.7819,0.7467,0.7481,3171200.0],["2002-10-10",0.7454,0.7873,0.7432,0.7725,2790400.0],["2002-10-11",0.7846,0.8201,0.7846,0.8022,13299200.0],["2002-10-14",0.8009,0.8133,0.7827,0.8098,19052800.0],["2002-10-15",0.8187,0.8279,0.8141,0.8236,25564800.0],["2002-10-16",0.7846,0.9064,0.7846,0.8861,21427200.0],["2002-10-17",0.9131,0.9537,0.9131,0.9483,16854400.0],["2002-10-18",0.9462,0.99,0.9213,0.9659,9462400.0],["2002-10-21",0.9618,1.0146,0.9518,1.0146,6275200.0],["2002-10-22",1.0011,1.0078,0.9456,0.9524,14867200.0],["2002-10-23",0.947,0.9997,0.947,0.9946,4566400.0],["2002-10-24",1.0011,1.0362,0.9827,1.0227,7129600.0],["2002-10-25",1.02,1.02,0.9765,0.9781,4816000.0],["2002-10-28",0.9889,1.0295,0.9862,1.0168,7817600.0],["2002-10-29",1.0132,1.0151,0.974,0.9943,3952000.0],["2002-10-30",0.997,1.0319,0.997,1.0303,4400000.0],["2002-10-31",1.0303,1.053,1.0303,1.0417,6864000.0],["2002-11-01",1.0349,1.0695,1.0181,1.0682,4700800.0],["2002-11-04",1.0755,1.112,1.0755,1.1107,14323200.0],["2002-11-05",1.1074,1.1074,1.0825,1.0936,9801600.0],["2002-11-06",1.0939,1.1269,1.0939,1.1161,5315200.0],["2002-11-07",1.1093,1.1096,1.0904,1.1028,6064000.0],["2002-11-08",1.1028,1.1079,1.089,1.0998,6860800.0],["2002-11-11",1.0958,1.096,1.0403,1.0498,6108800.0],["2002-11-12",1.0498,1.0904,1.0498,1.0904,4784000.0],["2002-11-13",1.0836,1.0993,1.0687,1.0928,3612800.0],["2002-11-14",1.1025,1.1309,1.0993,1.1293,3763200.0],["2002-11-15",1.1293,1.1539,1.1201,1.1518,6188800.0],["2002-11-18",1.1545,1.1742,1.1545,1.1626,4886400.0],["2002-11-19",1.1599,1.1599,1.132,1.1364,7612800.0],["2002-11-20",1.1358,1.1364,1.1171,1.132,9769600.0],["2002-11-21",1.1364,1.2026,1.1361,1.1932,11152000.0],["2002-11-22",1.1932,1.2173,1.1799,1.2081,9129600.0],["2002-11-25",1.2026,1.2394,1.2013,1.2313,8288000.0],["2002-11-26",1.2313,1.2313,1.1715,1.1715,10268800.0],["2002-11-27",1.1715,1.1837,1.1664,1.1823,7977600.0],["2002-11-29",1.1853,1.204,1.1853,1.1999,1264000.0],["2002-12-02",1.2121,1.2216,1.2032,1.2043,6972800.0],["2002-12-03",1.204,1.2081,1.1851,1.1853,7129600.0],["2002-12-04",1.1818,1.1945,1.1404,1.1542,11939200.0],["2002-12-05",1.158,1.1783,1.1556,1.1566,5417600.0],["2002-12-06",1.1566,1.1837,1.1485,1.1742,3728000.0],["2002-12-09",1.1734,1.1734,1.1201,1.1255,5536000.0],["2002-12-10",1.1255,1.1258,1.1052,1.1134,6928000.0],["2002-12-11",1.112,1.1242,1.0998,1.1071,7580800.0],["2002-12-12",1.112,1.1188,1.1012,1.1147,4470400.0],["2002-12-13",1.1079,1.1082,1.0822,1.0852,2752000.0],["2002-12-16",1.0852,1.1093,1.0741,1.0898,5456000.0],["2002-12-17",1.0768,1.1025,1.0638,1.0638,9193600.0],["2002-12-18",1.0625,1.0868,1.0565,1.0768,4339200.0],["2002-12-19",1.0768,1.0931,1.0747,1.0809,4707200.0],["2002-12-20",1.0795,1.0877,1.0768,1.0822,4176000.0],["2002-12-23",1.0822,1.0822,1.0565,1.0714,4976000.0],["2002-12-24",1.0714,1.0717,1.0606,1.0609,1235200.0],["2002-12-26",1.0633,1.0657,1.0506,1.0541,3689600.0],["2002-12-27",1.0541,1.0541,1.0376,1.0376,1920000.0],["2002-12-30",1.039,1.0411,1.0038,1.013,11308800.0],["2002-12-31",1.0187,1.0417,1.016,1.0281,9334400.0],["2003-01-02",1.0281,1.0895,1.02,1.0895,6838400.0],["2003-01-03",1.0828,1.1058,1.0747,1.0768,5123200.0],["2003-01-06",1.0782,1.0974,1.0782,1.0931,7216000.0],["2003-01-07",1.0944,1.1282,1.0944,1.1188,3705600.0],["2003-01-08",1.1188,1.1201,1.0917,1.1012,6128000.0],["2003-01-09",1.1079,1.1255,1.1071,1.1166,5088000.0],["2003-01-10",1.112,1.1653,1.1079,1.151,9296000.0],["2003-01-13",1.1566,1.1615,1.1418,1.1477,6083200.0],["2003-01-14",1.1499,1.1529,1.1442,1.1442,6592000.0],["2003-01-15",1.1634,1.1783,1.1607,1.1713,9971200.0],["2003-01-16",1.1718,1.1891,1.1718,1.1799,7155200.0],["2003-01-17",1.1732,1.1732,1.1566,1.1629,8329600.0],["2003-01-21",1.1629,1.1629,1.1488,1.1539,4064000.0],["2003-01-22",1.1526,1.158,1.1431,1.148,5584000.0],["2003-01-23",1.1507,1.1588,1.1201,1.1499,3852800.0],["2003-01-24",1.1499,1.1499,1.1199,1.1209,5094400.0],["2003-01-27",1.1142,1.1142,1.0963,1.105,5132800.0],["2003-01-28",1.1077,1.1323,1.1077,1.1301,3584000.0],["2003-01-29",1.1228,1.1545,1.1147,1.1502,5078400.0],["2003-01-30",1.1466,1.1469,1.1169,1.1174,7526400.0],["2003-01-31",1.1107,1.1147,1.0998,1.1025,11075200.0],["2003-02-03",1.1025,1.1069,1.0877,1.0971,6966400.0],["2003-02-04",1.0904,1.0971,1.0822,1.0904,3804800.0],["2003-02-05",1.0958,1.112,1.0917,1.1031,3779200.0],["2003-02-06",1.1017,1.102,1.0849,1.0882,4131200.0],["2003-02-07",1.0904,1.0931,1.0598,1.0601,2358400.0],["2003-02-10",1.0582,1.0863,1.05,1.0785,4364800.0],["2003-02-11",1.0809,1.0822,1.0552,1.0674,2185600.0],["2003-02-12",1.0674,1.072,1.0444,1.0511,1904000.0],["2003-02-13",1.0444,1.0484,1.0184,1.0268,3702400.0],["2003-02-14",1.0322,1.0411,1.03,1.0362,5792000.0],["2003-02-18",1.043,1.082,1.0411,1.0711,5664000.0],["2003-02-19",1.0714,1.073,1.0557,1.0679,3852800.0],["2003-02-20",1.0693,1.109,1.0693,1.0944,3548800.0],["2003-02-21",1.1052,1.1282,1.0947,1.1107,4691200.0],["2003-02-24",1.1039,1.1066,1.0752,1.0752,1670400.0],["2003-02-25",1.0714,1.0793,1.0506,1.0725,2153600.0],["2003-02-26",1.0722,1.0822,1.0544,1.0571,1897600.0],["2003-02-27",1.063,1.1001,1.063,1.0901,2342400.0],["2003-02-28",1.0874,1.1134,1.0874,1.1036,2080000.0],["2003-03-03",1.109,1.112,1.0744,1.0755,1728000.0],["2003-03-04",1.0809,1.1079,1.0776,1.0985,3088000.0],["2003-03-05",1.1012,1.1147,1.095,1.1147,3680000.0],["2003-03-06",1.1093,1.1215,1.1055,1.1158,3238400.0],["2003-03-07",1.1093,1.1193,1.0944,1.1069,1939200.0],["2003-03-10",1.1028,1.1117,1.0858,1.086,1196800.0],["2003-03-11",1.0882,1.0882,1.0701,1.0728,1852800.0],["2003-03-12",1.0674,1.0674,1.0011,1.0395,8553600.0],["2003-03-13",1.0463,1.0849,1.0463,1.0849,3593600.0],["2003-03-14",1.0836,1.0847,1.0628,1.0714,3110400.0],["2003-03-17",1.0647,1.1174,1.0552,1.1134,5545600.0],["2003-03-18",1.1109,1.1182,1.1006,1.1061,3212800.0],["2003-03-19",1.1006,1.1047,1.0868,1.0941,4016000.0],["2003-03-20",1.0944,1.0958,1.079,1.0893,4838400.0],["2003-03-21",1.096,1.1366,1.0931,1.1364,5478400.0],["2003-03-24",1.1269,1.1269,1.1025,1.1123,4102400.0],["2003-03-25",1.112,1.1331,1.112,1.1258,4643200.0],["2003-03-26",1.1242,1.1242,1.1098,1.1131,2185600.0],["2003-03-27",1.089,1.1134,1.089,1.1063,2825600.0],["2003-03-28",1.1044,1.125,1.1012,1.109,1987200.0],["2003-03-31",1.1025,1.1088,1.0947,1.1025,2025600.0],["2003-04-01",1.1066,1.1185,1.0963,1.1052,4521600.0],["2003-04-02",1.1147,1.1418,1.1147,1.1293,1811200.0],["2003-04-03",1.1336,1.1493,1.1312,1.1445,3753600.0],["2003-04-04",1.1485,1.1493,1.099,1.1001,6515200.0],["2003-04-07",1.1134,1.1201,1.1052,1.1055,4803200.0],["2003-04-08",1.1082,1.1082,1.0739,1.076,3977600.0],["2003-04-09",1.0771,1.0817,1.0582,1.0587,3670400.0],["2003-04-10",1.0614,1.0752,1.0582,1.0668,1484800.0],["2003-04-11",1.0736,1.0844,1.0487,1.0541,2489600.0],["2003-04-14",1.0595,1.0885,1.0563,1.0863,1651200.0],["2003-04-15",1.0855,1.089,1.0782,1.0871,3555200.0],["2003-04-16",1.1364,1.1607,1.1342,1.1569,9468800.0],["2003-04-17",1.1566,1.184,1.1529,1.1796,6620800.0],["2003-04-21",1.1769,1.1986,1.1715,1.1886,3049600.0],["2003-04-22",1.1851,1.2148,1.1756,1.2135,4595200.0],["2003-04-23",1.2108,1.2494,1.207,1.2473,6371200.0],["2003-04-24",1.2419,1.2473,1.2175,1.2216,4268800.0],["2003-04-25",1.2181,1.2186,1.1905,1.1956,3481600.0],["2003-04-28",1.1972,1.2381,1.1802,1.2302,5561600.0],["2003-04-29",1.2327,1.2327,1.1807,1.1907,7808000.0],["2003-04-30",1.1907,1.2062,1.1769,1.1983,5552000.0],["2003-05-01",1.1959,1.1972,1.1634,1.1634,7366400.0],["2003-05-02",1.1702,1.2343,1.1702,1.2213,10608000.0],["2003-05-05",1.2227,1.2346,1.2062,1.2283,5344000.0],["2003-05-06",1.2254,1.2473,1.2202,1.237,2316800.0],["2003-05-07",1.231,1.2446,1.2002,1.2094,3961600.0],["2003-05-08",1.2026,1.2256,1.1975,1.2162,3417600.0],["2003-05-09",1.2202,1.2289,1.2135,1.2254,6892800.0],["2003-05-12",1.227,1.2524,1.2175,1.2476,3952000.0],["2003-05-13",1.2432,1.2527,1.2311,1.2486,3212800.0],["2003-05-14",1.25,1.2581,1.2413,1.2467,6172800.0],["2003-05-15",1.25,1.2651,1.2478,1.2608,6720000.0],["2003-05-16",1.254,1.2987,1.2416,1.2987,7379200.0],["2003-05-19",1.2784,1.2811,1.227,1.2324,9955200.0],["2003-05-20",1.2324,1.2443,1.217,1.2189,3577600.0],["2003-05-21",1.2189,1.2321,1.2067,1.2297,3590400.0],["2003-05-22",1.2297,1.2446,1.2283,1.2446,2944000.0],["2003-05-23",1.25,1.25,1.2297,1.2338,1203200.0],["2003-05-27",1.2311,1.2654,1.2283,1.2649,3648000.0],["2003-05-28",1.2649,1.2963,1.2649,1.2792,2396800.0],["2003-05-29",1.277,1.277,1.2635,1.2665,2576000.0],["2003-05-30",1.267,1.2852,1.2662,1.2784,7731200.0],["2003-06-02",1.3052,1.3052,1.2638,1.2695,5190400.0],["2003-06-03",1.2662,1.2779,1.257,1.2716,4617600.0],["2003-06-04",1.273,1.3095,1.273,1.3055,3139200.0],["2003-06-05",1.2987,1.3092,1.2749,1.3076,2912000.0],["2003-06-06",1.319,1.3366,1.2946,1.2957,5148800.0],["2003-06-09",1.2906,1.2987,1.2779,1.2944,3200000.0],["2003-06-10",1.2946,1.2992,1.2784,1.2816,2208000.0],["2003-06-11",1.2838,1.2946,1.273,1.2908,1840000.0],["2003-06-12",1.2976,1.323,1.2976,1.319,2272000.0],["2003-06-13",1.319,1.319,1.257,1.2673,4291200.0],["2003-06-16",1.2673,1.2795,1.24,1.2622,11430400.0],["2003-06-17",1.277,1.2879,1.2676,1.277,4313600.0],["2003-06-18",1.2773,1.296,1.2651,1.2852,5497600.0],["2003-06-19",1.2933,1.3244,1.2798,1.2819,2329600.0],["2003-06-20",1.273,1.273,1.2586,1.2651,4771200.0],["2003-06-23",1.2676,1.2676,1.2167,1.2281,3446400.0],["2003-06-24",1.2281,1.2338,1.2032,1.2067,5238400.0],["2003-06-25",1.2135,1.2446,1.2135,1.2294,4944000.0],["2003-06-26",1.2294,1.2589,1.2256,1.2589,4304000.0],["2003-06-27",1.2581,1.2806,1.2568,1.273,5507200.0],["2003-06-30",1.276,1.2838,1.2473,1.2668,6953600.0],["2003-07-01",1.2635,1.2784,1.2473,1.2784,4316800.0],["2003-07-02",1.277,1.2868,1.2649,1.2811,6800000.0],["2003-07-03",1.2757,1.2795,1.2708,1.2773,1865600.0],["2003-07-07",1.2838,1.3163,1.2838,1.3065,6742400.0],["2003-07-08",1.3528,1.4069,1.3447,1.4042,14428800.0],["2003-07-09",1.4045,1.4161,1.3842,1.415,4595200.0],["2003-07-10",1.4091,1.4107,1.3961,1.4015,6816000.0],["2003-07-11",1.4259,1.4437,1.4153,1.4402,6790400.0],["2003-07-14",1.4475,1.461,1.4448,1.4583,4371200.0],["2003-07-15",1.4583,1.4762,1.4475,1.4475,7190400.0],["2003-07-16",1.5151,1.5368,1.4951,1.503,30086400.0],["2003-07-17",1.4962,1.4962,1.461,1.467,14748800.0],["2003-07-18",1.467,1.4875,1.4583,1.4813,10432000.0],["2003-07-21",1.4813,1.4973,1.4691,1.4691,9004800.0],["2003-07-22",1.5016,1.5603,1.5016,1.5498,10787200.0],["2003-07-23",1.543,1.5433,1.5184,1.53,6892800.0],["2003-07-24",1.5327,1.5476,1.513,1.5141,4025600.0],["2003-07-25",1.5124,1.5149,1.4732,1.4867,8275200.0],["2003-07-28",1.4989,1.5246,1.4938,1.507,3219200.0],["2003-07-29",1.5138,1.5224,1.5057,1.5111,3996800.0],["2003-07-30",1.5097,1.5097,1.4721,1.484,5968000.0],["2003-07-31",1.4894,1.4908,1.461,1.461,5814400.0],["2003-08-01",1.4637,1.4973,1.4632,1.4843,4604800.0],["2003-08-04",1.4827,1.4827,1.4421,1.4543,3792000.0],["2003-08-05",1.4583,1.4583,1.4096,1.4177,9555200.0],["2003-08-06",1.3934,1.4153,1.3866,1.4069,13369600.0],["2003-08-07",1.4056,1.4056,1.3717,1.3893,8512000.0],["2003-08-08",1.3907,1.392,1.3598,1.3742,7123200.0],["2003-08-11",1.3688,1.3999,1.3501,1.398,9628800.0],["2003-08-12",1.4029,1.4367,1.3799,1.428,14953600.0],["2003-08-13",1.4299,1.457,1.418,1.4405,14025600.0],["2003-08-14",1.4272,1.4326,1.3785,1.3877,48313600.0],["2003-08-15",1.365,1.4061,1.3582,1.388,120032000.0],["2003-08-18",1.388,1.4597,1.3839,1.4472,60489600.0],["2003-08-19",1.4475,1.4691,1.4313,1.4583,30614400.0],["2003-08-20",1.4586,1.4651,1.4464,1.461,16035200.0],["2003-08-21",1.4705,1.4775,1.4583,1.4773,16985600.0],["2003-08-22",1.4908,1.4962,1.4556,1.4651,26457600.0],["2003-08-25",1.461,1.4613,1.4229,1.4302,11193600.0],["2003-08-26",1.4204,1.4332,1.3988,1.4332,8883200.0],["2003-08-27",1.4305,1.4589,1.4267,1.4551,5315200.0],["2003-08-28",1.4664,1.4705,1.4177,1.4621,9036800.0],["2003-08-29",1.4624,1.4865,1.4556,1.4754,4896000.0],["2003-09-02",1.4948,1.5165,1.4924,1.5105,10844800.0],["2003-09-03",1.5408,1.5408,1.5103,1.5151,11788800.0],["2003-09-04",1.5084,1.5116,1.4827,1.5035,7673600.0],["2003-09-05",1.4967,1.5119,1.4789,1.4921,3952000.0],["2003-09-08",1.4919,1.4989,1.4781,1.4827,8588800.0],["2003-09-09",1.4881,1.4881,1.4667,1.4773,6150400.0],["2003-09-10",1.4718,1.4718,1.4283,1.4394,10537600.0],["2003-09-11",1.4356,1.4586,1.4164,1.4537,7856000.0],["2003-09-12",1.4402,1.4432,1.4029,1.4259,7907200.0],["2003-09-15",1.4326,1.4353,1.4234,1.4272,4259200.0],["2003-09-16",1.4269,1.461,1.4245,1.461,4745600.0],["2003-09-17",1.461,1.4789,1.4529,1.4748,6121600.0],["2003-09-18",1.4746,1.5314,1.4743,1.5203,12854400.0],["2003-09-19",1.5143,1.5151,1.4976,1.5065,5532800.0],["2003-09-22",1.4997,1.5,1.4732,1.4786,3708800.0],["2003-09-23",1.4664,1.49,1.461,1.4886,7523200.0],["2003-09-24",1.4886,1.4902,1.438,1.4448,6099200.0],["2003-09-25",1.4421,1.4434,1.415,1.4259,6118400.0],["2003-09-26",1.4259,1.4299,1.3866,1.3945,5961600.0],["2003-09-29",1.3988,1.4231,1.3988,1.4215,4448000.0],["2003-09-30",1.4042,1.4202,1.3934,1.4083,7872000.0],["2003-10-01",1.4123,1.4194,1.4099,1.4121,5452800.0],["2003-10-02",1.4123,1.4407,1.4085,1.4372,4294400.0],["2003-10-03",1.4502,1.4746,1.4502,1.4624,5299200.0],["2003-10-06",1.4746,1.5124,1.4746,1.4932,4915200.0],["2003-10-07",1.487,1.51,1.4813,1.5084,4134400.0],["2003-10-08",1.5151,1.5154,1.4881,1.4881,4540800.0],["2003-10-09",1.5016,1.5108,1.4827,1.4884,3168000.0],["2003-10-10",1.4948,1.4989,1.4735,1.4735,4476800.0],["2003-10-13",1.4789,1.4859,1.454,1.4572,6448000.0],["2003-10-14",1.4475,1.4878,1.4461,1.4854,4163200.0],["2003-10-15",1.5557,1.6058,1.5435,1.5866,30204800.0],["2003-10-16",1.5912,1.6071,1.5525,1.5928,20860800.0],["2003-10-17",1.5882,1.5987,1.5822,1.5847,7932800.0],["2003-10-20",1.5847,1.5852,1.5693,1.5806,6675200.0],["2003-10-21",1.5874,1.6047,1.5855,1.5966,8841600.0],["2003-10-22",1.5909,1.6071,1.5882,1.6071,9417600.0],["2003-10-23",1.599,1.599,1.5747,1.5801,10803200.0],["2003-10-24",1.572,1.576,1.5557,1.5679,6892800.0],["2003-10-27",1.5679,1.5939,1.5674,1.5922,4169600.0],["2003-10-28",1.6031,1.6031,1.5828,1.5879,10220800.0],["2003-10-29",1.5871,1.5963,1.579,1.5944,6723200.0],["2003-10-30",1.599,1.605,1.572,1.5955,5641600.0],["2003-10-31",1.5936,1.6036,1.5895,1.5895,6121600.0],["2003-11-03",1.5909,1.6404,1.5887,1.6404,7196800.0],["2003-11-04",1.6342,1.6342,1.6193,1.6247,5811200.0],["2003-11-05",1.6288,1.6426,1.6182,1.642,7094400.0],["2003-11-06",1.6423,1.6623,1.6391,1.6591,4704000.0],["2003-11-07",1.6612,1.6707,1.6469,1.6553,3532800.0],["2003-11-10",1.6556,1.6556,1.6274,1.6318,3158400.0],["2003-11-11",1.6318,1.6318,1.618,1.6242,3888000.0],["2003-11-12",1.6328,1.6556,1.6307,1.655,3833600.0],["2003-11-13",1.645,1.6472,1.6274,1.6358,2316800.0],["2003-11-14",1.6315,1.6369,1.6112,1.6207,2902400.0],["2003-11-17",1.6152,1.6161,1.5882,1.6098,3561600.0],["2003-11-18",1.6098,1.6293,1.6017,1.6098,4224000.0],["2003-11-19",1.6098,1.6125,1.5885,1.5977,3478400.0],["2003-11-20",1.5922,1.6117,1.5882,1.5963,2153600.0],["2003-11-21",1.6031,1.6031,1.5917,1.599,1273600.0],["2003-11-24",1.6017,1.6301,1.6017,1.6301,2403200.0],["2003-11-25",1.6288,1.6369,1.6193,1.6207,2809600.0],["2003-11-26",1.6207,1.6564,1.6207,1.6501,3299200.0],["2003-11-28",1.6464,1.6491,1.6342,1.6374,1382400.0],["2003-12-01",1.6455,1.6834,1.6455,1.6823,4643200.0],["2003-12-02",1.6775,1.6845,1.6775,1.6842,3091200.0],["2003-12-03",1.6851,1.7126,1.6851,1.7032,6281600.0],["2003-12-04",1.6978,1.6978,1.6461,1.675,6300800.0],["2003-12-05",1.6639,1.6694,1.6558,1.6588,2620800.0],["2003-12-08",1.6504,1.6667,1.6504,1.6667,6780800.0],["2003-12-09",1.6675,1.668,1.6515,1.6542,3929600.0],["2003-12-10",1.6542,1.6542,1.6204,1.6312,3964800.0],["2003-12-11",1.6315,1.6718,1.6236,1.6718,5417600.0],["2003-12-12",1.6729,1.6769,1.6504,1.6542,5164800.0],["2003-12-15",1.6653,1.6848,1.6569,1.6599,13283200.0],["2003-12-16",1.6667,1.668,1.6453,1.6637,7145600.0],["2003-12-17",1.6531,1.6534,1.6418,1.6477,3974400.0],["2003-12-18",1.641,1.7045,1.641,1.7045,9190400.0],["2003-12-19",1.7018,1.7078,1.6883,1.7053,4281600.0],["2003-12-22",1.7018,1.7154,1.7002,1.7113,9334400.0],["2003-12-23",1.7059,1.7186,1.697,1.7154,4441600.0],["2003-12-24",1.7181,1.7181,1.7126,1.714,777600.0],["2003-12-26",1.714,1.7221,1.7121,1.7172,828800.0],["2003-12-29",1.7167,1.7351,1.7129,1.7305,4249600.0],["2003-12-30",1.7289,1.7316,1.7175,1.727,2256000.0],["2003-12-31",1.7302,1.7316,1.7175,1.7297,2995200.0],["2004-01-02",1.7045,1.7045,1.6794,1.6883,9507200.0],["2004-01-05",1.6775,1.7308,1.6775,1.7262,6707200.0],["2004-01-06",1.7194,1.7292,1.7018,1.7202,6486400.0],["2004-01-07",1.7235,1.7316,1.7126,1.7316,7052800.0],["2004-01-08",1.7356,1.7424,1.7316,1.7316,5984000.0],["2004-01-09",1.7181,1.7256,1.7037,1.7053,6214400.0],["2004-01-12",1.7121,1.7505,1.7108,1.7505,4985600.0],["2004-01-13",1.7503,1.7641,1.737,1.7446,5542400.0],["2004-01-14",1.7446,1.7478,1.7359,1.7451,5072000.0],["2004-01-15",1.7424,1.7613,1.7392,1.7584,7145600.0],["2004-01-16",1.7789,1.8128,1.7789,1.8128,7632000.0],["2004-01-20",1.8236,1.8303,1.7757,1.7838,7942400.0],["2004-01-21",1.8344,1.8669,1.8073,1.8642,21670400.0],["2004-01-22",1.8669,1.875,1.809,1.8284,7926400.0],["2004-01-23",1.8284,1.8506,1.8284,1.8479,8694400.0],["2004-01-26",1.8479,1.8736,1.8474,1.8669,10579200.0],["2004-01-27",1.8669,1.8777,1.8452,1.8452,9315200.0],["2004-01-28",1.8493,1.8547,1.7987,1.7998,3817600.0],["2004-01-29",1.7992,1.7992,1.754,1.7722,3766400.0],["2004-01-30",1.7708,1.7938,1.7654,1.7876,5593600.0],["2004-02-02",1.7857,1.8163,1.7857,1.7995,4611200.0],["2004-02-03",1.7803,1.7871,1.7557,1.7589,4537600.0],["2004-02-04",1.7562,1.7562,1.7246,1.7405,5731200.0],["2004-02-05",1.7378,1.7557,1.7281,1.7489,3209600.0],["2004-02-06",1.743,1.7898,1.7411,1.7868,4499200.0],["2004-02-09",1.7857,1.8098,1.783,1.7941,3808000.0],["2004-02-10",1.7968,1.8287,1.7968,1.8155,4099200.0],["2004-02-11",1.8019,1.8182,1.7941,1.8122,4332800.0],["2004-02-12",1.8101,1.8209,1.8027,1.8101,2579200.0],["2004-02-13",1.8128,1.8233,1.7619,1.7754,5798400.0],["2004-02-17",1.7754,1.7754,1.7586,1.7657,5705600.0],["2004-02-18",1.7657,1.7749,1.7549,1.7646,2867200.0],["2004-02-19",1.7695,1.7787,1.7543,1.7559,2950400.0],["2004-02-20",1.7573,1.7611,1.6788,1.6964,16476800.0],["2004-02-23",1.6951,1.6951,1.6369,1.6369,20236800.0],["2004-02-24",1.6261,1.6288,1.6042,1.6042,121347200.0],["2004-02-25",1.6082,1.6277,1.6071,1.6234,30332800.0],["2004-02-26",1.6234,1.6282,1.6044,1.6236,18803200.0],["2004-02-27",1.6315,1.6799,1.6261,1.6734,44313600.0],["2004-03-01",1.6694,1.7302,1.6667,1.721,24444800.0],["2004-03-02",1.7045,1.7145,1.6821,1.6913,8288000.0],["2004-03-03",1.6775,1.6775,1.6531,1.6626,8358400.0],["2004-03-04",1.6775,1.6953,1.6748,1.6856,9232000.0],["2004-03-05",1.6748,1.7194,1.668,1.6983,9459200.0],["2004-03-08",1.6915,1.7026,1.6374,1.6407,8483200.0],["2004-03-09",1.6507,1.6507,1.6207,1.6315,9766400.0],["2004-03-10",1.6504,1.6526,1.6309,1.6347,13724800.0],["2004-03-11",1.6207,1.6231,1.5909,1.602,12595200.0],["2004-03-12",1.6085,1.6309,1.6036,1.6301,9328000.0],["2004-03-15",1.6369,1.6372,1.5801,1.5817,7360000.0],["2004-03-16",1.5936,1.6125,1.5611,1.586,9974400.0],["2004-03-17",1.5882,1.6207,1.5882,1.6093,9164800.0],["2004-03-18",1.6058,1.6085,1.5747,1.6014,5385600.0],["2004-03-19",1.5828,1.6123,1.5828,1.5931,8540800.0],["2004-03-22",1.5828,1.5828,1.5222,1.5354,16710400.0],["2004-03-23",1.553,1.5806,1.5422,1.5449,17619200.0],["2004-03-24",1.5449,1.553,1.5349,1.5422,11267200.0],["2004-03-25",1.5452,1.5933,1.5449,1.5855,24662400.0],["2004-03-26",1.5858,1.5871,1.572,1.5814,9097600.0],["2004-03-29",1.5895,1.6258,1.5874,1.6155,6972800.0],["2004-03-30",1.6071,1.6234,1.6066,1.6169,4035200.0],["2004-03-31",1.625,1.6445,1.6012,1.6071,5769600.0],["2004-04-01",1.6207,1.6472,1.618,1.6288,7960000.0],["2004-04-02",1.6721,1.6769,1.6477,1.6769,7057600.0],["2004-04-05",1.645,1.7251,1.645,1.7229,11998400.0],["2004-04-06",1.7045,1.7143,1.6867,1.7143,11708800.0],["2004-04-07",1.7116,1.7181,1.6986,1.7154,7179200.0],["2004-04-08",1.7316,1.7397,1.7154,1.7186,8064000.0],["2004-04-12",1.7213,1.7338,1.7051,1.7208,5257600.0],["2004-04-13",1.7159,1.7256,1.6802,1.6905,7859200.0],["2004-04-14",1.6634,1.6829,1.6569,1.665,5216000.0],["2004-04-15",1.6775,1.6775,1.6125,1.6374,8862400.0],["2004-04-16",1.645,1.6558,1.6207,1.6315,12334400.0],["2004-04-19",1.6315,1.6612,1.6266,1.6612,8956800.0],["2004-04-20",1.7289,1.7289,1.691,1.6926,14918400.0],["2004-04-21",1.7484,1.8452,1.7126,1.8333,33803200.0],["2004-04-22",1.829,1.8533,1.8111,1.8468,20257600.0],["2004-04-23",1.8512,1.8663,1.8279,1.8398,20761600.0],["2004-04-26",1.8425,1.8425,1.7992,1.8236,10225600.0],["2004-04-27",1.8317,1.8393,1.7922,1.8057,7966400.0],["2004-04-28",1.7949,1.7949,1.7565,1.7808,9569600.0],["2004-04-29",1.7586,1.7938,1.7251,1.7365,9270400.0],["2004-04-30",1.75,1.7521,1.7083,1.7105,10228800.0],["2004-05-03",1.7186,1.7803,1.7105,1.73,7352000.0],["2004-05-04",1.7316,1.7992,1.7294,1.7765,8124800.0],["2004-05-05",1.79,1.8263,1.7857,1.8198,9508800.0],["2004-05-06",1.8198,1.8198,1.7457,1.7749,7152000.0],["2004-05-07",1.7668,1.7911,1.7402,1.7402,9297600.0],["2004-05-10",1.7402,1.7402,1.6964,1.7126,7787200.0],["2004-05-11",1.7397,1.7814,1.731,1.737,6932800.0],["2004-05-12",1.737,1.7511,1.7067,1.7365,10766400.0],["2004-05-13",1.7375,1.8014,1.7375,1.7576,9587200.0],["2004-05-14",1.7624,1.7662,1.7262,1.744,4774400.0],["2004-05-17",1.744,1.744,1.6899,1.7024,7774400.0],["2004-05-18",1.7045,1.7208,1.7045,1.7181,6891200.0],["2004-05-19",1.7208,1.7738,1.7208,1.7262,4894400.0],["2004-05-20",1.7208,1.7283,1.7013,1.7175,5750400.0],["2004-05-21",1.7154,1.7208,1.6818,1.6905,8134400.0],["2004-05-24",1.6959,1.7137,1.684,1.691,7014400.0],["2004-05-25",1.6883,1.7494,1.6526,1.743,10665600.0],["2004-05-26",1.743,1.776,1.7392,1.7597,3772800.0],["2004-05-27",1.7668,1.7808,1.737,1.7511,3508800.0],["2004-05-28",1.7511,1.7727,1.7451,1.7641,3099200.0],["2004-06-01",1.7592,1.7668,1.7316,1.75,4771200.0],["2004-06-02",1.7586,1.7651,1.7148,1.737,6347200.0],["2004-06-03",1.7316,1.7381,1.6975,1.6975,3662400.0],["2004-06-04",1.7072,1.731,1.7072,1.7229,5209600.0],["2004-06-07",1.7283,1.7619,1.7283,1.7619,4812800.0],["2004-06-08",1.7565,1.7695,1.7467,1.7603,5936000.0],["2004-06-09",1.7603,1.7613,1.7359,1.7413,3553600.0],["2004-06-10",1.737,1.7646,1.7348,1.7451,2468800.0],["2004-06-14",1.7489,1.7489,1.7273,1.737,6520000.0],["2004-06-15",1.7375,1.7641,1.7375,1.7532,5265600.0],["2004-06-16",1.7424,1.7478,1.7197,1.7359,4390400.0],["2004-06-17",1.7164,1.7208,1.6856,1.6997,6427200.0],["2004-06-18",1.6937,1.7397,1.6867,1.6926,7025600.0],["2004-06-21",1.6926,1.7045,1.6921,1.6953,4224000.0],["2004-06-22",1.6899,1.6964,1.6612,1.6704,10926400.0],["2004-06-23",1.6748,1.6813,1.6098,1.6775,24222400.0],["2004-06-24",1.6829,1.7078,1.678,1.7067,9604800.0],["2004-06-25",1.7132,1.7586,1.7094,1.7586,16988800.0],["2004-06-28",1.7722,1.7776,1.7413,1.7424,5851200.0],["2004-06-29",1.7446,1.7954,1.7446,1.7927,8494400.0],["2004-06-30",1.7954,1.8052,1.7749,1.803,7433600.0],["2004-07-01",1.7922,1.7992,1.73,1.7576,9048000.0],["2004-07-02",1.7581,1.7581,1.7343,1.7462,6990400.0],["2004-07-06",1.7467,1.7467,1.651,1.6634,7912000.0],["2004-07-07",1.6704,1.697,1.6558,1.6558,5323200.0],["2004-07-08",1.6564,1.671,1.6315,1.6342,7374400.0],["2004-07-09",1.6396,1.6694,1.6342,1.6455,4476800.0],["2004-07-12",1.6342,1.6342,1.5828,1.592,9225600.0],["2004-07-13",1.5963,1.6131,1.5795,1.5839,7104000.0],["2004-07-14",1.5839,1.5893,1.5536,1.5693,8748800.0],["2004-07-15",1.5747,1.5806,1.5536,1.5541,8331200.0],["2004-07-16",1.5579,1.5633,1.5178,1.5216,33515200.0],["2004-07-19",1.5281,1.5389,1.5151,1.5211,14033600.0],["2004-07-20",1.5249,1.6304,1.5097,1.6234,24899200.0],["2004-07-21",1.6775,1.7451,1.5974,1.606,21841600.0],["2004-07-22",1.6125,1.6396,1.5822,1.6066,16755200.0],["2004-07-23",1.6071,1.6071,1.5747,1.5904,11448000.0],["2004-07-26",1.618,1.6228,1.5546,1.5703,8406400.0],["2004-07-27",1.5936,1.6261,1.5909,1.6158,17446400.0],["2004-07-28",1.618,1.6293,1.5801,1.6169,9358400.0],["2004-07-29",1.6277,1.6948,1.6277,1.684,11792000.0],["2004-07-30",1.6856,1.7116,1.6596,1.7007,8619200.0],["2004-08-02",1.6883,1.7316,1.6883,1.7186,8044800.0],["2004-08-03",1.7294,1.7294,1.6829,1.6905,7633600.0],["2004-08-04",1.6851,1.6932,1.6667,1.6856,5486400.0],["2004-08-05",1.6775,1.6991,1.6434,1.6667,7166400.0],["2004-08-06",1.645,1.645,1.6066,1.618,10552000.0],["2004-08-09",1.6071,1.618,1.5849,1.6125,5662400.0],["2004-08-10",1.6234,1.6932,1.6207,1.6823,10398400.0],["2004-08-11",1.6558,1.6585,1.5963,1.6071,16574400.0],["2004-08-12",1.5693,1.5963,1.5427,1.5481,13545600.0],["2004-08-13",1.5519,1.5638,1.5233,1.5303,9270400.0],["2004-08-16",1.5341,1.5876,1.5341,1.5693,8819200.0],["2004-08-17",1.5963,1.612,1.5774,1.5774,5243200.0],["2004-08-18",1.5801,1.6125,1.5801,1.6012,6945600.0],["2004-08-19",1.6012,1.6342,1.5909,1.6098,7179200.0],["2004-08-20",1.612,1.6331,1.612,1.6266,7086400.0],["2004-08-23",1.6212,1.6374,1.6028,1.6244,5030400.0],["2004-08-24",1.6288,1.6423,1.5931,1.5974,7921600.0],["2004-08-25",1.6071,1.6234,1.5844,1.6207,3996800.0],["2004-08-26",1.6207,1.625,1.5849,1.5893,7286400.0],["2004-08-27",1.6028,1.6504,1.6017,1.645,5561600.0],["2004-08-30",1.6396,1.6445,1.6217,1.6326,3937600.0],["2004-08-31",1.6125,1.6266,1.5931,1.6266,6084800.0],["2004-09-01",1.6261,1.6813,1.6244,1.6786,9340800.0],["2004-09-02",1.6688,1.6748,1.6483,1.6602,6606400.0],["2004-09-03",1.652,1.6575,1.612,1.6309,4294400.0],["2004-09-07",1.6071,1.6477,1.6071,1.618,5827200.0],["2004-09-08",1.6152,1.6358,1.6098,1.6185,9470400.0],["2004-09-09",1.5936,1.6098,1.5925,1.6077,23131200.0],["2004-09-10",1.6369,1.6472,1.6044,1.632,25872000.0],["2004-09-13",1.6455,1.6791,1.645,1.6769,11720000.0],["2004-09-14",1.6769,1.7159,1.6585,1.7029,9228800.0],["2004-09-15",1.7029,1.7034,1.6547,1.6742,7960000.0],["2004-09-16",1.6667,1.7078,1.6667,1.6921,5742400.0],["2004-09-17",1.6829,1.7343,1.6786,1.7332,10164800.0],["2004-09-20",1.7273,1.7586,1.7045,1.7375,21996800.0],["2004-09-21",1.7543,1.7954,1.7527,1.777,9857600.0],["2004-09-22",1.7781,1.7787,1.7484,1.7641,9905600.0],["2004-09-23",1.7641,1.7673,1.7148,1.7316,9552000.0],["2004-09-24",1.7289,1.7386,1.698,1.7181,6243200.0],["2004-09-27",1.7202,1.7408,1.7045,1.7218,8022400.0],["2004-09-28",1.7911,1.7965,1.7505,1.7835,24057600.0],["2004-09-29",1.7841,1.8014,1.776,1.7987,11833600.0],["2004-09-30",1.7987,1.8598,1.7938,1.8539,117792000.0],["2004-10-01",1.8539,1.888,1.8506,1.8847,17139200.0],["2004-10-04",1.8885,1.8993,1.8582,1.8669,26236800.0],["2004-10-05",1.8723,1.8739,1.829,1.8355,23348800.0],["2004-10-06",1.8398,1.8912,1.8209,1.8912,11043200.0],["2004-10-07",1.8912,1.8983,1.8609,1.875,7649600.0],["2004-10-08",1.875,1.875,1.8398,1.8458,8062400.0],["2004-10-11",1.8463,1.8479,1.8268,1.8431,5465600.0],["2004-10-12",1.8128,1.8133,1.744,1.7722,28708800.0],["2004-10-13",1.7857,1.7965,1.7619,1.777,11113600.0],["2004-10-14",1.7722,1.7727,1.7467,1.7597,8177600.0],["2004-10-15",1.7597,1.7922,1.7516,1.7781,15361600.0],["2004-10-18",1.7781,1.8019,1.7554,1.7884,14864000.0],["2004-10-19",1.7927,1.8344,1.7927,1.8155,19201600.0],["2004-10-20",1.8155,1.8647,1.8025,1.8349,18580800.0],["2004-10-21",1.829,1.8939,1.7711,1.8804,18240000.0],["2004-10-22",1.8863,1.8869,1.8404,1.8528,12928000.0],["2004-10-25",1.8582,1.8961,1.8571,1.8761,13913600.0],["2004-10-26",1.8669,1.8669,1.7998,1.8366,13326400.0],["2004-10-27",1.8398,1.8728,1.8263,1.8652,20664000.0],["2004-10-28",1.8663,1.868,1.8409,1.8593,8934400.0],["2004-10-29",1.8631,1.8831,1.8209,1.8577,8448000.0],["2004-11-01",1.8631,1.888,1.8539,1.8842,7009600.0],["2004-11-02",1.8842,1.9345,1.8766,1.8939,9145600.0],["2004-11-03",1.921,1.9291,1.869,1.8885,11419200.0],["2004-11-04",1.8885,1.8885,1.8506,1.8723,12270400.0],["2004-11-05",1.8885,1.915,1.8842,1.8955,8851200.0],["2004-11-08",1.8955,1.9004,1.8799,1.8901,7654400.0],["2004-11-09",1.8999,1.9112,1.882,1.8977,6025600.0],["2004-11-10",1.921,1.9231,1.8907,1.8966,5990400.0],["2004-11-11",1.8966,1.9102,1.8804,1.9064,4960000.0],["2004-11-12",1.9064,1.948,1.8869,1.9421,7150400.0],["2004-11-15",1.9415,1.9637,1.9318,1.9626,7854400.0],["2004-11-16",1.9534,1.9589,1.9426,1.9534,6604800.0],["2004-11-17",1.967,2.0303,1.967,2.0081,10734400.0],["2004-11-18",2.0081,2.0081,1.9951,1.9984,12550400.0],["2004-11-19",1.9848,1.9897,1.9383,1.9616,8217600.0],["2004-11-22",1.9621,1.9843,1.9562,1.9572,11064000.0],["2004-11-23",1.9534,1.9556,1.9107,1.9475,5004800.0],["2004-11-24",1.9486,1.9843,1.9486,1.9751,5044800.0],["2004-11-26",1.9794,1.9805,1.9686,1.9708,1592000.0],["2004-11-29",1.9697,1.9767,1.9361,1.9394,9099200.0],["2004-11-30",1.9313,1.9345,1.8831,1.8999,14985600.0],["2004-12-01",1.9064,1.9513,1.9064,1.9426,8654400.0],["2004-12-02",1.9318,1.948,1.9226,1.9264,7384000.0],["2004-12-03",1.9426,1.9632,1.9318,1.9507,8531200.0],["2004-12-06",1.9643,1.9913,1.9183,1.9188,9585600.0],["2004-12-07",1.9291,1.9372,1.8858,1.8869,5534400.0],["2004-12-08",1.8869,1.9253,1.8869,1.9031,9995200.0],["2004-12-09",1.8939,1.935,1.888,1.9058,6628800.0],["2004-12-10",1.9058,1.921,1.895,1.9015,3324800.0],["2004-12-13",1.915,1.9258,1.8983,1.9226,3894400.0],["2004-12-14",1.9345,1.9697,1.9318,1.9675,6712000.0],["2004-12-15",1.9778,1.9816,1.934,1.948,5921600.0],["2004-12-16",1.9751,1.9832,1.9442,1.9626,5068800.0],["2004-12-17",1.948,1.9643,1.9253,1.9372,12068800.0],["2004-12-20",1.9329,1.941,1.8928,1.8939,10297600.0],["2004-12-21",1.8939,1.9183,1.8615,1.9161,7136000.0],["2004-12-22",1.9161,1.9448,1.9129,1.9378,11315200.0],["2004-12-23",1.9616,1.9816,1.9345,1.941,4468800.0],["2004-12-27",1.9589,1.9643,1.935,1.9524,5572800.0],["2004-12-28",1.9746,1.9859,1.961,1.9859,4697600.0],["2004-12-29",1.987,1.987,1.9643,1.9805,3382400.0],["2004-12-30",1.9751,1.9908,1.9724,1.9827,2673600.0],["2004-12-31",1.9837,2.0086,1.9783,1.9881,3137600.0],["2005-01-03",1.9892,2.0162,1.9643,1.9702,6256000.0],["2005-01-04",1.9805,1.9957,1.9085,1.9085,7089600.0],["2005-01-05",1.9053,1.948,1.8588,1.8642,8131200.0],["2005-01-06",1.8728,1.8836,1.7987,1.8371,11867200.0],["2005-01-07",1.8479,1.8587,1.8301,1.8398,5724800.0],["2005-01-10",1.8669,1.8939,1.8452,1.8761,7092800.0],["2005-01-11",1.8707,1.8793,1.8468,1.8517,7824000.0],["2005-01-12",1.8588,1.8831,1.8458,1.8744,5537600.0],["2005-01-13",1.8755,1.8771,1.8463,1.8485,4811200.0],["2005-01-14",1.862,1.8799,1.8452,1.875,6468800.0],["2005-01-18",1.8804,1.9102,1.875,1.8999,5849600.0],["2005-01-19",1.9616,2.04,1.9453,2.0,27136000.0],["2005-01-20",2.0,2.0292,1.9962,2.0081,13604800.0],["2005-01-21",2.0141,2.0638,2.0076,2.0346,17932800.0],["2005-01-24",2.0157,2.0287,1.9929,1.9929,22380800.0],["2005-01-25",2.0049,2.0411,2.0016,2.04,18668800.0],["2005-01-26",2.04,2.0536,2.0243,2.0444,13550400.0],["2005-01-27",2.0579,2.0871,2.0216,2.0817,11524800.0],["2005-01-28",2.0898,2.0963,2.0579,2.0904,6564800.0],["2005-01-31",2.0995,2.1374,2.0979,2.1282,7256000.0],["2005-02-01",2.1564,2.1645,2.1439,2.1591,8448000.0],["2005-02-02",2.1618,2.1758,2.1461,2.1591,11363200.0],["2005-02-03",2.1591,2.1634,2.145,2.151,5654400.0],["2005-02-04",2.1504,2.1964,2.145,2.1872,8100800.0],["2005-02-07",2.184,2.2159,2.1726,2.1883,6652800.0],["2005-02-08",2.197,2.2435,2.197,2.2402,14768000.0],["2005-02-09",2.2457,2.2695,2.2126,2.2229,12270400.0],["2005-02-10",2.2235,2.2354,2.165,2.1915,7961600.0],["2005-02-11",2.1937,2.2511,2.1775,2.2408,5324800.0],["2005-02-14",2.2408,2.2446,2.2002,2.2181,9963200.0],["2005-02-15",2.2181,2.2186,2.1753,2.211,9321600.0],["2005-02-16",2.1915,2.2148,2.1915,2.2083,6059200.0],["2005-02-17",2.1915,2.2078,2.1526,2.1937,11390400.0],["2005-02-18",2.1937,2.2094,2.1715,2.2056,5316800.0],["2005-02-22",2.1937,2.204,2.1558,2.1564,6094400.0],["2005-02-23",2.1591,2.1645,2.1217,2.145,5872000.0],["2005-02-24",2.1461,2.1813,2.1315,2.1758,7344000.0],["2005-02-25",2.1661,2.1905,2.1645,2.1878,3924800.0],["2005-02-28",2.1861,2.1997,2.1472,2.1591,5113600.0],["2005-03-01",2.1791,2.2213,2.1791,2.2213,4830400.0],["2005-03-02",2.1915,2.2159,2.1542,2.2007,9953600.0],["2005-03-03",2.2143,2.2186,2.1558,2.1807,5529600.0],["2005-03-04",2.1915,2.1964,2.1239,2.1596,10272000.0],["2005-03-07",2.1715,2.2143,2.1537,2.197,6105600.0],["2005-03-08",2.1888,2.2121,2.1829,2.2034,4342400.0],["2005-03-09",2.1926,2.2078,2.1769,2.1791,4060800.0],["2005-03-10",2.1807,2.1823,2.1401,2.1786,5113600.0],["2005-03-11",2.1786,2.198,2.1596,2.1721,5435200.0],["2005-03-14",2.1964,2.2392,2.1802,2.224,8459200.0],["2005-03-15",2.2246,2.2533,2.2203,2.2425,7683200.0],["2005-03-16",2.2425,2.2603,2.2008,2.2089,4860800.0],["2005-03-17",2.2062,2.2089,2.1796,2.1905,6684800.0],["2005-03-18",2.1878,2.1878,2.132,2.1526,9044800.0],["2005-03-21",2.1905,2.2067,2.1488,2.1878,9928000.0],["2005-03-22",2.1786,2.1829,2.0518,2.0746,27168000.0],["2005-03-23",2.1119,2.1119,2.0686,2.0876,11416000.0],["2005-03-24",2.0876,2.1033,2.0659,2.0686,6696000.0],["2005-03-28",2.0767,2.086,2.0464,2.0589,6340800.0],["2005-03-29",2.0632,2.0659,1.9836,1.9863,8971200.0],["2005-03-30",1.995,2.0134,1.976,2.002,9673600.0],["2005-03-31",2.0004,2.0264,1.9863,2.0058,6425600.0],["2005-04-01",2.0112,2.048,1.9999,2.0139,6060800.0],["2005-04-04",2.0139,2.0139,1.9381,1.969,9684800.0],["2005-04-05",1.9961,2.0107,1.9804,1.9874,5364800.0],["2005-04-06",1.9906,2.0275,1.9879,2.0177,7444800.0],["2005-04-07",2.0226,2.0518,2.0226,2.047,7513600.0],["2005-04-08",2.0529,2.061,2.0183,2.0204,4644800.0],["2005-04-11",2.0313,2.0313,1.9858,1.9971,3184000.0],["2005-04-12",1.9982,2.0101,1.9517,1.9923,7740800.0],["2005-04-13",1.9798,2.0063,1.9744,1.9906,9584000.0],["2005-04-14",1.9971,2.0161,1.9766,1.9939,17958400.0],["2005-04-15",1.9874,1.9928,1.9489,1.9522,16188800.0],["2005-04-18",1.9527,1.9961,1.9446,1.9674,7091200.0],["2005-04-19",1.9728,1.9874,1.9657,1.9874,8748800.0],["2005-04-20",2.0957,2.1499,2.0665,2.0681,37033600.0],["2005-04-21",2.1092,2.1417,2.0854,2.1239,19390400.0],["2005-04-22",2.1239,2.1758,2.0984,2.1558,8928000.0],["2005-04-25",2.1558,2.1753,2.1369,2.1645,7417600.0],["2005-04-26",2.1645,2.2045,2.1499,2.1596,6112000.0],["2005-04-27",2.1596,2.1688,2.1325,2.1591,8072000.0],["2005-04-28",2.1585,2.1661,2.1217,2.126,6827200.0],["2005-04-29",2.1439,2.1477,2.0973,2.1358,7561600.0],["2005-05-02",2.1412,2.1618,2.1206,2.1531,7020800.0],["2005-05-03",2.1499,2.1731,2.1157,2.1444,11726400.0],["2005-05-04",2.1417,2.158,2.1157,2.1336,10392000.0],["2005-05-05",2.1239,2.1412,2.1103,2.1212,9475200.0],["2005-05-06",2.1282,2.1444,2.1092,2.1352,2964800.0],["2005-05-09",2.1504,2.1509,2.1233,2.139,4734400.0],["2005-05-10",2.1282,2.1396,2.1119,2.1249,10643200.0],["2005-05-11",2.1249,2.139,2.1179,2.1277,6926400.0],["2005-05-12",2.1309,2.1466,2.1147,2.1293,7710400.0],["2005-05-13",2.1347,2.1591,2.1082,2.1314,11176000.0],["2005-05-16",2.1255,2.1434,2.1082,2.1174,9240000.0],["2005-05-17",2.1174,2.2392,2.1174,2.2273,20094400.0],["2005-05-18",2.2419,2.2733,2.2089,2.2522,12819200.0],["2005-05-19",2.2527,2.2647,2.2295,2.2392,9913600.0],["2005-05-20",2.2257,2.2441,2.1964,2.2354,9435200.0],["2005-05-23",2.2717,2.2852,2.2527,2.269,6436800.0],["2005-05-24",2.2695,2.2701,2.2224,2.25,9251200.0],["2005-05-25",2.2582,2.2582,2.2062,2.2435,6297600.0],["2005-05-26",2.2544,2.2701,2.2473,2.2701,6976000.0],["2005-05-27",2.2739,2.2928,2.2614,2.2744,8459200.0],["2005-05-31",2.2809,2.3047,2.2663,2.2955,18198400.0],["2005-06-01",2.2847,2.3053,2.2663,2.2879,4084800.0],["2005-06-02",2.2906,2.3264,2.2809,2.3253,5054400.0],["2005-06-03",2.3177,2.3269,2.3074,2.3237,7372800.0],["2005-06-06",2.321,2.3269,2.3118,2.3215,7112000.0],["2005-06-07",2.3204,2.3394,2.308,2.3123,6456000.0],["2005-06-08",2.3248,2.3286,2.3064,2.3177,4705600.0],["2005-06-09",2.2906,2.3015,2.249,2.2934,6708800.0],["2005-06-10",2.3069,2.3139,2.2722,2.3042,3894400.0],["2005-06-13",2.2939,2.328,2.2717,2.3123,4886400.0],["2005-06-14",2.3129,2.3231,2.3004,2.3123,4529600.0],["2005-06-15",2.3085,2.3199,2.2706,2.2933,8342400.0],["2005-06-16",2.2868,2.3204,2.2814,2.308,3694400.0],["2005-06-17",2.3085,2.3118,2.2798,2.2939,8209600.0],["2005-06-20",2.2895,2.2955,2.269,2.2852,7059200.0],["2005-06-21",2.2787,2.2993,2.2744,2.2971,5028800.0],["2005-06-22",2.3074,2.3134,2.283,2.3042,6219200.0],["2005-06-23",2.3085,2.3297,2.2755,2.2755,5265600.0],["2005-06-24",2.2787,2.283,2.2039,2.2115,15528000.0],["2005-06-27",2.2137,2.2245,2.1898,2.2066,4486400.0],["2005-06-28",2.211,2.2354,2.2061,2.2218,5696000.0],["2005-06-29",2.224,2.2294,2.1823,2.1888,6926400.0],["2005-06-30",2.2023,2.2153,2.1687,2.1768,9099200.0],["2005-07-01",2.1833,2.2121,2.1687,2.2099,5265600.0],["2005-07-05",2.2099,2.3107,2.2099,2.3031,9387200.0],["2005-07-06",2.3047,2.3416,2.3036,2.3329,9017600.0],["2005-07-07",2.2923,2.366,2.2771,2.3654,8080000.0],["2005-07-08",2.3654,2.4131,2.3589,2.4061,15494400.0],["2005-07-11",2.4115,2.4602,2.4082,2.4348,10046400.0],["2005-07-12",2.4424,2.4467,2.4169,2.4326,5454400.0],["2005-07-13",2.438,2.4386,2.4006,2.4136,5017600.0],["2005-07-14",2.4191,2.431,2.3838,2.3985,8523200.0],["2005-07-15",2.3811,2.3963,2.3416,2.379,8344000.0],["2005-07-18",2.3735,2.3735,2.3389,2.3427,6076800.0],["2005-07-19",2.3524,2.4006,2.3443,2.4006,6852800.0],["2005-07-20",2.4033,2.5036,2.4033,2.4624,9497600.0],["2005-07-21",2.4684,2.4917,2.4283,2.4646,7384000.0],["2005-07-22",2.4765,2.477,2.4332,2.4565,8049600.0],["2005-07-25",2.4586,2.4668,2.4256,2.4261,6238400.0],["2005-07-26",2.438,2.4689,2.4174,2.4288,7235200.0],["2005-07-27",2.4288,2.4288,2.3887,2.4088,7284800.0],["2005-07-28",2.4104,2.4326,2.3985,2.4147,6214400.0],["2005-07-29",2.4207,2.4467,2.3941,2.4136,7070400.0],["2005-08-01",2.4191,2.4304,2.3735,2.379,9395200.0],["2005-08-02",2.3817,2.3925,2.3519,2.3844,10465600.0],["2005-08-03",2.3817,2.4001,2.3725,2.38,4998400.0],["2005-08-04",2.3763,2.3828,2.3665,2.3773,12409600.0],["2005-08-05",2.3681,2.3838,2.3578,2.366,6619200.0],["2005-08-08",2.379,2.4023,2.3519,2.3622,3390400.0],["2005-08-09",2.3546,2.3996,2.3546,2.3855,4640000.0],["2005-08-10",2.3936,2.4044,2.3502,2.3611,5536000.0],["2005-08-11",2.3649,2.4077,2.3649,2.3974,6691200.0],["2005-08-12",2.3828,2.4028,2.3632,2.3876,9064000.0],["2005-08-15",2.3811,2.4158,2.3725,2.4001,4164800.0],["2005-08-16",2.3985,2.4109,2.3779,2.3844,5425600.0],["2005-08-17",2.3893,2.4109,2.3882,2.3958,4195200.0],["2005-08-18",2.3768,2.3768,2.3231,2.341,4067200.0],["2005-08-19",2.3437,2.3546,2.328,2.3399,6078400.0],["2005-08-22",2.3427,2.3524,2.3199,2.3372,5649600.0],["2005-08-23",2.3383,2.3389,2.3015,2.3047,9790400.0],["2005-08-24",2.3047,2.3188,2.2814,2.2868,7313600.0],["2005-08-25",2.295,2.321,2.2939,2.3026,4336000.0],["2005-08-26",2.3031,2.308,2.2516,2.2895,6692800.0],["2005-08-29",2.276,2.3036,2.2684,2.2793,7166400.0],["2005-08-30",2.2749,2.2749,2.237,2.263,4548800.0],["2005-08-31",2.2641,2.2982,2.2435,2.2982,6947200.0],["2005-09-01",2.2933,2.3058,2.2538,2.2744,7820800.0],["2005-09-02",2.2733,2.2906,2.2619,2.2901,4897600.0],["2005-09-06",2.2982,2.3183,2.2933,2.3134,6369600.0],["2005-09-07",2.3123,2.3221,2.3031,2.3161,6012800.0],["2005-09-08",2.3031,2.315,2.283,2.2977,5848000.0],["2005-09-09",2.3015,2.3177,2.2728,2.2836,10203200.0],["2005-09-12",2.2879,2.3009,2.2581,2.2673,10888000.0],["2005-09-13",2.2738,2.2771,2.2223,2.2321,8256000.0],["2005-09-14",2.2407,2.2478,2.2082,2.2142,7174400.0],["2005-09-15",2.2142,2.2299,2.1589,2.18,8979200.0],["2005-09-16",2.1887,2.2142,2.18,2.1995,9604800.0],["2005-09-19",2.1149,2.1551,1.9832,2.1101,31097600.0],["2005-09-20",2.1101,2.1496,2.1095,2.1231,21702400.0],["2005-09-21",2.1106,2.122,2.0819,2.0829,10496000.0],["2005-09-22",2.0699,2.0916,2.0146,2.0743,13827200.0],["2005-09-23",2.065,2.0846,2.0515,2.0791,6537600.0],["2005-09-26",2.2288,2.2505,2.1616,2.1692,15980800.0],["2005-09-27",2.1605,2.1692,2.1339,2.1589,7070400.0],["2005-09-28",2.1637,2.1686,2.1176,2.1475,5272000.0],["2005-09-29",2.1502,2.1947,2.1486,2.1881,10035200.0],["2005-09-30",2.1838,2.199,2.1757,2.1876,7027200.0],["2005-10-03",2.1876,2.1936,2.1692,2.1844,6836800.0],["2005-10-04",2.1844,2.1854,2.148,2.1594,8382400.0],["2005-10-05",2.148,2.148,2.097,2.1106,10760000.0],["2005-10-06",2.1106,2.1388,2.0905,2.1139,6134400.0],["2005-10-07",2.1133,2.1209,2.0813,2.1041,8912000.0],["2005-10-10",2.1101,2.1578,2.1101,2.1572,13849600.0],["2005-10-11",2.1637,2.1757,2.122,2.1328,10942400.0],["2005-10-12",2.1285,2.1567,2.1225,2.1393,10702400.0],["2005-10-13",2.1339,2.1648,2.1258,2.1464,14030400.0],["2005-10-14",2.1464,2.2288,2.1372,2.218,14924800.0],["2005-10-17",2.2077,2.2353,2.1979,2.2337,11000000.0],["2005-10-18",2.2337,2.2348,2.2055,2.2234,9763200.0],["2005-10-19",2.1692,2.237,2.1534,2.2315,22633600.0],["2005-10-20",2.1285,2.2212,2.1236,2.1713,23654400.0],["2005-10-21",2.1703,2.2001,2.161,2.1703,17222400.0],["2005-10-24",2.1692,2.1936,2.161,2.1919,20510400.0],["2005-10-25",2.1854,2.199,2.1692,2.1849,14224000.0],["2005-10-26",2.174,2.1892,2.161,2.1681,20297600.0],["2005-10-27",2.1675,2.1724,2.1171,2.1285,11153600.0],["2005-10-28",2.1285,2.141,2.0938,2.135,11329600.0],["2005-10-31",2.129,2.1768,2.129,2.1675,9979200.0],["2005-11-01",2.161,2.1621,2.1296,2.1486,13523200.0],["2005-11-02",2.1448,2.173,2.1448,2.167,10851200.0],["2005-11-03",2.1692,2.1762,2.1524,2.1621,7545600.0],["2005-11-04",2.1665,2.1719,2.1393,2.1572,6739200.0],["2005-11-07",2.1578,2.1692,2.141,2.1594,7451200.0],["2005-11-08",2.1567,2.1567,2.0943,2.1166,9827200.0],["2005-11-09",2.1166,2.141,2.0911,2.1236,8593600.0],["2005-11-10",2.1242,2.1491,2.1041,2.1372,10444800.0],["2005-11-11",2.1345,2.1496,2.1258,2.1421,7259200.0],["2005-11-14",2.1421,2.1703,2.1377,2.1583,7529600.0],["2005-11-15",2.1583,2.1789,2.1355,2.1448,7624000.0],["2005-11-16",2.1431,2.167,2.1285,2.1383,8107200.0],["2005-11-17",2.1448,2.1724,2.1323,2.1724,6390400.0],["2005-11-18",2.1762,2.1806,2.1556,2.173,4224000.0],["2005-11-21",2.174,2.2098,2.1659,2.2039,6729600.0],["2005-11-22",2.2505,2.2798,2.2153,2.2771,17640000.0],["2005-11-23",2.2776,2.2939,2.2727,2.2782,14548800.0],["2005-11-25",2.2776,2.2776,2.2624,2.2717,1758400.0],["2005-11-28",2.2695,2.2755,2.2407,2.2418,7232000.0],["2005-11-29",2.2462,2.2624,2.2321,2.2435,5214400.0],["2005-11-30",2.2445,2.2652,2.237,2.2652,8958400.0],["2005-12-01",2.2722,2.2966,2.2679,2.2901,10585600.0],["2005-12-02",2.2906,2.3297,2.2776,2.3281,10625600.0],["2005-12-05",2.3313,2.3313,2.2451,2.2565,20139200.0],["2005-12-06",2.2803,2.3183,2.2776,2.3031,9147200.0],["2005-12-07",2.2977,2.3313,2.2966,2.3123,7798400.0],["2005-12-08",2.3096,2.3308,2.2782,2.2982,6384000.0],["2005-12-09",2.3053,2.3503,2.3042,2.346,6334400.0],["2005-12-12",2.3644,2.4018,2.3595,2.4018,11084800.0],["2005-12-13",2.3991,2.417,2.3807,2.3964,9033600.0],["2005-12-14",2.3932,2.4393,2.3888,2.4295,9273600.0],["2005-12-15",2.4415,2.4485,2.4187,2.4387,6344000.0],["2005-12-16",2.4387,2.4474,2.4067,2.4176,5916800.0],["2005-12-19",2.4122,2.4122,2.3557,2.3606,8825600.0],["2005-12-20",2.3671,2.3877,2.3481,2.3742,2745600.0],["2005-12-21",2.3742,2.3823,2.359,2.3769,7131200.0],["2005-12-22",2.3725,2.3942,2.3595,2.3915,8102400.0],["2005-12-23",2.404,2.442,2.404,2.4312,3500800.0],["2005-12-27",2.4257,2.4284,2.3427,2.3606,6201600.0],["2005-12-28",2.3715,2.3975,2.3411,2.3959,4465600.0],["2005-12-29",2.4192,2.435,2.4067,2.4312,5352000.0],["2005-12-30",2.4176,2.4176,2.353,2.4018,5558400.0],["2006-01-03",2.4263,2.4301,2.3812,2.4132,7036800.0],["2006-01-04",2.4225,2.4925,2.4225,2.4919,8537600.0],["2006-01-05",2.4843,2.4995,2.4626,2.4751,6059200.0],["2006-01-06",2.4854,2.5261,2.4664,2.5207,5284800.0],["2006-01-09",2.5153,2.576,2.5153,2.5728,12665600.0],["2006-01-10",2.5592,2.5625,2.5267,2.5397,7259200.0],["2006-01-11",2.4963,2.5229,2.4854,2.5169,10057600.0],["2006-01-12",2.5055,2.5446,2.493,2.505,6905600.0],["2006-01-13",2.5088,2.518,2.48,2.5033,5318400.0],["2006-01-17",2.5017,2.5201,2.4854,2.505,8600000.0],["2006-01-18",2.4691,2.4881,2.4561,2.4686,6969600.0],["2006-01-19",2.4963,2.7719,2.487,2.7296,51182400.0],["2006-01-20",2.6916,2.7133,2.6683,2.6748,12700800.0],["2006-01-23",2.6922,2.6922,2.6526,2.664,10051200.0],["2006-01-24",2.6656,2.709,2.6602,2.7041,11705600.0],["2006-01-25",2.7117,2.7247,2.6607,2.6754,5652800.0],["2006-01-26",2.6829,2.7166,2.671,2.7079,4932800.0],["2006-01-27",2.7079,2.7454,2.6846,2.7193,4924800.0],["2006-01-30",2.7117,2.753,2.7085,2.7448,4707200.0],["2006-01-31",2.7459,2.7741,2.7215,2.7584,8054400.0],["2006-02-01",2.7627,2.8013,2.7486,2.7953,7921600.0],["2006-02-02",2.8002,2.8078,2.7068,2.7546,9046400.0],["2006-02-03",2.741,2.7546,2.7057,2.7144,6683200.0],["2006-02-06",2.7188,2.7188,2.6319,2.7057,10856000.0],["2006-02-07",2.7025,2.7399,2.6623,2.6737,5334400.0],["2006-02-08",2.6808,2.7161,2.6764,2.6916,4256000.0],["2006-02-09",2.7095,2.715,2.6564,2.6667,4665600.0],["2006-02-10",2.6558,2.6656,2.6216,2.6612,3292800.0],["2006-02-13",2.6509,2.6797,2.6281,2.6298,3283200.0],["2006-02-14",2.6303,2.646,2.5896,2.5994,8542400.0],["2006-02-15",2.5896,2.6618,2.5739,2.6596,5368000.0],["2006-02-16",2.6862,2.7269,2.6726,2.722,8067200.0],["2006-02-17",2.7274,2.7356,2.7052,2.7079,3092800.0],["2006-02-21",2.7209,2.7209,2.6878,2.6971,4414400.0],["2006-02-22",2.7454,2.7454,2.6678,2.684,7787200.0],["2006-02-23",2.6754,2.7014,2.6569,2.6851,5032000.0],["2006-02-24",2.6895,2.7535,2.6705,2.7459,10638400.0],["2006-02-27",2.7649,2.7899,2.7454,2.7502,5307200.0],["2006-02-28",2.7508,2.754,2.6943,2.7258,6248000.0],["2006-03-01",2.7323,2.8159,2.7209,2.8121,6619200.0],["2006-03-02",2.7904,2.8192,2.7464,2.7703,5900800.0],["2006-03-03",2.7568,2.7795,2.7312,2.7318,6251200.0],["2006-03-06",2.735,2.7394,2.6824,2.703,3992000.0],["2006-03-07",2.6895,2.7095,2.6612,2.6862,6753600.0],["2006-03-08",2.6808,2.7123,2.6678,2.6927,5843200.0],["2006-03-09",2.6927,2.7052,2.6482,2.6547,5088000.0],["2006-03-10",2.6602,2.7443,2.6602,2.7269,7065600.0],["2006-03-13",2.7285,2.7427,2.7177,2.7215,6179200.0],["2006-03-14",2.7242,2.7481,2.7133,2.734,6080000.0],["2006-03-15",2.7291,2.7638,2.7068,2.7557,5320000.0],["2006-03-16",2.7687,2.8105,2.7584,2.7915,7617600.0],["2006-03-17",2.8056,2.8084,2.7519,2.7535,8707200.0],["2006-03-20",2.7481,2.7611,2.734,2.7416,9060800.0],["2006-03-21",2.7312,2.7611,2.7025,2.7182,6440000.0],["2006-03-22",2.7128,2.7258,2.6987,2.7144,8520000.0],["2006-03-23",2.716,2.7318,2.6916,2.7025,4835200.0],["2006-03-24",2.7497,2.7497,2.6976,2.7274,3120000.0],["2006-03-27",2.734,2.76,2.7274,2.7345,6755200.0],["2006-03-28",2.7475,2.7671,2.7242,2.728,9936000.0],["2006-03-29",2.728,2.8398,2.728,2.8322,6574400.0],["2006-03-30",2.8322,2.8344,2.797,2.8263,11219200.0],["2006-03-31",2.8398,2.8507,2.8122,2.8333,9232000.0],["2006-04-03",2.8317,2.8572,2.8013,2.8149,10206400.0],["2006-04-04",2.829,2.8447,2.8073,2.8236,6897600.0],["2006-04-05",2.8219,2.8453,2.8198,2.8382,5558400.0],["2006-04-06",2.8469,2.8779,2.8274,2.8632,8193600.0],["2006-04-07",2.8768,2.8779,2.8111,2.8236,7336000.0],["2006-04-10",2.823,2.8317,2.7883,2.791,3452800.0],["2006-04-11",2.7926,2.7991,2.7285,2.7513,8166400.0],["2006-04-12",2.7524,2.7752,2.7443,2.7492,3718400.0],["2006-04-13",2.7986,2.8491,2.779,2.8312,16678400.0],["2006-04-17",2.8127,2.8198,2.7769,2.8094,4744000.0],["2006-04-18",2.8143,2.842,2.8056,2.8333,9785600.0],["2006-04-19",2.9984,3.2694,2.9984,3.1787,38660800.0],["2006-04-20",3.1787,3.3052,3.1787,3.2677,24910400.0],["2006-04-21",3.2715,3.2715,3.1749,3.1955,11654400.0],["2006-04-24",3.1819,3.1955,3.1293,3.1461,9396800.0],["2006-04-25",3.1423,3.1499,3.1081,3.1325,8508800.0],["2006-04-26",3.1456,3.1477,3.0934,3.1048,8782400.0],["2006-04-27",3.1124,3.1385,3.0923,3.1124,9296000.0],["2006-04-28",3.0989,3.1602,3.0961,3.1385,9697600.0],["2006-05-01",3.1684,3.2161,3.1575,3.1613,10763200.0],["2006-05-02",3.1575,3.2015,3.1548,3.1884,6894400.0],["2006-05-03",3.2031,3.2563,3.2031,3.221,9582400.0],["2006-05-04",3.258,3.3459,3.2531,3.3123,16268800.0],["2006-05-05",3.3123,3.3323,3.2764,3.3264,6952000.0],["2006-05-08",3.3068,3.3117,3.2688,3.2737,8428800.0],["2006-05-09",3.296,3.2992,3.2476,3.2563,6345600.0],["2006-05-10",3.2362,3.2449,3.1939,3.2069,7203200.0],["2006-05-11",3.2118,3.2118,3.1521,3.1532,6844800.0],["2006-05-12",3.1282,3.1282,3.0228,3.0451,12411200.0],["2006-05-15",3.0179,3.0543,3.0006,3.0424,10504000.0],["2006-05-16",3.0549,3.0815,3.0217,3.0342,5910400.0],["2006-05-17",3.0207,3.037,2.9273,2.956,8398400.0],["2006-05-18",2.9865,3.0082,2.9208,2.9218,7940800.0],["2006-05-19",2.9294,2.9555,2.867,2.955,8756800.0],["2006-05-22",2.943,2.955,2.905,2.9381,10393600.0],["2006-05-23",2.9626,3.0044,2.9408,2.9408,12996800.0],["2006-05-24",2.9273,2.9392,2.88,2.911,15721600.0],["2006-05-25",2.9463,2.9495,2.9012,2.9175,6233600.0],["2006-05-26",2.9273,2.987,2.9104,2.9821,5268800.0],["2006-05-30",3.0679,3.0684,2.9365,2.9408,11422400.0],["2006-05-31",2.9539,3.0163,2.9495,3.0163,10246400.0],["2006-06-01",3.0212,3.1184,3.0212,3.1184,9564800.0],["2006-06-02",3.1217,3.1499,3.0837,3.1119,7092800.0],["2006-06-05",3.1059,3.1059,3.0554,3.0603,7470400.0],["2006-06-06",3.0657,3.0831,2.9414,2.9593,22230400.0],["2006-06-07",2.956,2.974,2.8914,2.9072,18766400.0],["2006-06-08",2.8236,2.8822,2.7687,2.8735,21710400.0],["2006-06-09",2.8893,2.9322,2.8686,2.8724,13470400.0],["2006-06-12",2.8958,2.9029,2.7317,2.7496,9315200.0],["2006-06-13",2.6893,2.7589,2.6801,2.7274,11984000.0],["2006-06-14",2.7208,2.786,2.7138,2.7703,11859200.0],["2006-06-15",2.7806,2.9289,2.7795,2.9202,8049600.0],["2006-06-16",2.9474,2.9604,2.8616,2.9088,10825600.0],["2006-06-19",2.9148,2.9327,2.8235,2.8447,6948800.0],["2006-06-20",2.836,2.8784,2.8007,2.8382,7222400.0],["2006-06-21",2.8436,2.9746,2.8436,2.9534,8232000.0],["2006-06-22",2.9284,2.961,2.8741,2.9295,12219200.0],["2006-06-23",2.9202,2.9664,2.8931,2.9246,7913600.0],["2006-06-26",2.9338,3.0099,2.9164,2.9795,10808000.0],["2006-06-27",2.9691,2.992,2.9382,2.9528,8400000.0],["2006-06-28",2.9523,2.9523,2.8719,2.9143,9564800.0],["2006-06-29",2.9278,3.0343,2.9105,3.0343,4800000.0],["2006-06-30",3.0365,3.0707,3.011,3.0403,8891200.0],["2006-07-03",3.0403,3.0897,3.0153,3.0876,2912000.0],["2006-07-05",3.0751,3.0783,2.9474,2.9876,10830400.0],["2006-07-06",2.9876,3.0088,2.961,2.9805,8420800.0],["2006-07-07",2.9773,2.9827,2.9197,2.9344,6659200.0],["2006-07-10",2.9458,2.9615,2.9175,2.936,6633600.0],["2006-07-11",2.924,2.9338,2.8735,2.9284,5057600.0],["2006-07-12",2.9556,2.9664,2.8143,2.8425,15120000.0],["2006-07-13",2.8197,2.8415,2.7926,2.8181,8081600.0],["2006-07-14",2.8089,2.8306,2.7404,2.7643,9025600.0],["2006-07-17",2.7567,2.7784,2.7328,2.7741,10086400.0],["2006-07-18",2.785,2.8056,2.7333,2.7866,10403200.0],["2006-07-19",2.9202,3.0696,2.9202,2.9811,21958400.0],["2006-07-20",2.9811,3.0072,2.9621,3.0055,17220800.0],["2006-07-21",2.9968,2.999,2.8268,2.9039,13968000.0],["2006-07-24",2.9034,2.9882,2.9034,2.9854,10388800.0],["2006-07-25",2.9811,3.0539,2.9713,3.0294,6414400.0],["2006-07-26",3.0246,3.061,2.9458,3.0088,9019200.0],["2006-07-27",3.0316,3.0582,3.0099,3.0251,8206400.0],["2006-07-28",3.0425,3.1175,3.0398,3.0658,9691200.0],["2006-07-31",3.0658,3.0778,3.0153,3.0468,5816000.0],["2006-08-01",3.037,3.0506,2.9485,2.9778,8227200.0],["2006-08-02",2.9865,3.0588,2.9854,3.0561,5515200.0],["2006-08-03",3.037,3.0865,3.0088,3.0729,5256000.0],["2006-08-04",3.0968,3.1778,3.0512,3.0919,6728000.0],["2006-08-07",3.0968,3.1158,3.0669,3.0751,4459200.0],["2006-08-08",3.0859,3.1077,3.0381,3.0452,3609600.0],["2006-08-09",3.0751,3.0968,3.0175,3.0229,5256000.0],["2006-08-10",3.0121,3.0914,2.9925,3.0865,5686400.0],["2006-08-11",3.0751,3.0756,3.0457,3.0642,4110400.0],["2006-08-14",3.0892,3.1229,3.0843,3.1055,7459200.0],["2006-08-15",3.124,3.2201,3.124,3.2055,8145600.0],["2006-08-16",3.2196,3.2772,3.199,3.2598,12459200.0],["2006-08-17",3.2598,3.2598,3.2017,3.2446,7601600.0],["2006-08-18",3.237,3.2392,3.181,3.2267,5004800.0],["2006-08-21",3.2033,3.2109,3.1343,3.1463,4800000.0],["2006-08-22",3.1381,3.2049,3.1158,3.1886,7942400.0],["2006-08-23",3.1984,3.2,3.1511,3.1843,4395200.0],["2006-08-24",3.1892,3.199,3.1278,3.1506,3811200.0],["2006-08-25",3.1376,3.1935,3.1126,3.1414,2520000.0],["2006-08-28",3.1365,3.2093,3.1365,3.1865,5305600.0],["2006-08-29",3.1865,3.1892,3.1147,3.1473,6787200.0],["2006-08-30",3.1501,3.1816,3.1365,3.149,6020800.0],["2006-08-31",3.1506,3.1506,3.1158,3.1223,7568000.0],["2006-09-01",3.13,3.1386,3.1012,3.1126,6289600.0],["2006-09-05",3.1158,3.1919,3.105,3.1837,7467200.0],["2006-09-06",3.1653,3.181,3.1147,3.1267,6718400.0],["2006-09-07",3.1267,3.1968,3.0859,3.1463,9158400.0],["2006-09-08",3.1462,3.1555,3.1077,3.1316,7563200.0],["2006-09-11",3.1261,3.1789,3.0761,3.1452,3758400.0],["2006-09-12",3.1441,3.2207,3.137,3.18,9430400.0],["2006-09-13",3.1685,3.2164,3.1571,3.2164,5628800.0],["2006-09-14",3.2126,3.2436,3.2066,3.2316,4414400.0],["2006-09-15",3.2735,3.3403,3.2321,3.3023,13401600.0],["2006-09-18",3.2914,3.3044,3.2359,3.268,7670400.0],["2006-09-19",3.2653,3.2805,3.1859,3.2485,8465600.0],["2006-09-20",3.2544,3.336,3.2517,3.3251,12403200.0],["2006-09-21",3.3479,3.4316,3.33,3.3626,14523200.0],["2006-09-22",3.3599,3.3599,3.287,3.3186,5520000.0],["2006-09-25",3.3267,3.3925,3.2843,3.3583,9030400.0],["2006-09-26",3.3572,3.4382,3.3392,3.4333,8681600.0],["2006-09-27",3.4197,3.4914,3.3947,3.467,10657600.0],["2006-09-28",3.4648,3.5001,3.3816,3.4104,10246400.0],["2006-09-29",3.4055,3.4278,3.3621,3.3664,5398400.0],["2006-10-02",3.3963,3.4441,3.3756,3.399,8368000.0],["2006-10-03",3.3936,3.405,3.3093,3.3865,8006400.0],["2006-10-04",3.367,3.4376,3.3544,3.4376,7771200.0],["2006-10-05",3.4316,3.5311,3.4153,3.4936,8116800.0],["2006-10-06",3.4719,3.4942,3.4327,3.4811,3992000.0],["2006-10-09",3.4409,3.5491,3.392,3.5186,7140800.0],["2006-10-10",3.5306,3.5306,3.4371,3.4648,7860800.0],["2006-10-11",3.4409,3.4942,3.4104,3.4795,5969600.0],["2006-10-12",3.4909,3.5561,3.4735,3.5529,4124800.0],["2006-10-13",3.5442,3.6034,3.5159,3.5876,5814400.0],["2006-10-16",3.6121,3.6616,3.5708,3.5817,6921600.0],["2006-10-17",3.555,3.5583,3.4925,3.5279,8892800.0],["2006-10-18",3.6637,3.7942,3.5741,3.7023,34321600.0],["2006-10-19",3.7257,3.785,3.7023,3.7643,11900800.0],["2006-10-20",3.7507,3.7589,3.6458,3.6692,17454400.0],["2006-10-23",3.6692,3.6795,3.6078,3.6474,13288000.0],["2006-10-24",3.6339,3.71,3.6154,3.7029,10630400.0],["2006-10-25",3.6964,3.7502,3.6811,3.7371,12107200.0],["2006-10-26",3.7507,3.7757,3.7273,3.7638,12211200.0],["2006-10-27",3.754,3.8317,3.729,3.7415,14374400.0],["2006-10-30",3.7127,3.7187,3.6567,3.7105,9774400.0],["2006-10-31",3.7023,3.7094,3.6491,3.6909,9744000.0],["2006-11-01",3.6909,3.6909,3.5105,3.5507,10627200.0],["2006-11-02",3.5197,3.5735,3.4844,3.5681,13240000.0],["2006-11-03",3.5789,3.6012,3.5463,3.6012,8270400.0],["2006-11-06",3.6148,3.6507,3.5735,3.6311,8579200.0],["2006-11-07",3.6219,3.7132,3.6083,3.6621,7915200.0],["2006-11-08",3.6371,3.6686,3.5768,3.654,7188800.0],["2006-11-09",3.6779,3.6942,3.6485,3.6637,9419200.0],["2006-11-10",3.6828,3.6991,3.6235,3.6926,8150400.0],["2006-11-13",3.698,3.7235,3.6735,3.7176,7259200.0],["2006-11-14",3.723,3.7627,3.6746,3.7578,6886400.0],["2006-11-15",3.7399,3.7632,3.7018,3.7507,7816000.0],["2006-11-16",3.7665,3.7746,3.7002,3.7524,9622400.0],["2006-11-17",3.7469,3.7502,3.667,3.6833,9700800.0],["2006-11-20",3.6703,3.7197,3.654,3.6719,7168000.0],["2006-11-21",3.6904,3.754,3.6686,3.754,8859200.0],["2006-11-22",3.7502,3.7583,3.7154,3.7491,5192000.0],["2006-11-24",3.7355,3.7572,3.7235,3.7322,1425600.0],["2006-11-27",3.7453,3.7453,3.6034,3.605,5232000.0],["2006-11-28",3.6012,3.654,3.5632,3.6371,10267200.0],["2006-11-29",3.6572,3.7154,3.6409,3.7154,8838400.0],["2006-11-30",3.7208,3.7616,3.6893,3.7034,7155200.0],["2006-12-01",3.7322,3.7431,3.6393,3.6991,5542400.0],["2006-12-04",3.71,3.7551,3.6871,3.698,9670400.0],["2006-12-05",3.7116,3.7605,3.7029,3.7366,6016000.0],["2006-12-06",3.7393,3.7828,3.7225,3.7399,4840000.0],["2006-12-07",3.7458,3.748,3.6806,3.6893,9710400.0],["2006-12-08",3.7154,3.7453,3.6779,3.7072,5273600.0],["2006-12-11",3.7072,3.7187,3.5996,3.6267,8764800.0],["2006-12-12",3.6104,3.6164,3.4424,3.4995,25212800.0],["2006-12-13",3.5131,3.5408,3.475,3.5278,18456000.0],["2006-12-14",3.5675,3.5974,3.5343,3.5952,15683200.0],["2006-12-15",3.5985,3.6219,3.4962,3.499,14284800.0],["2006-12-18",3.5212,3.5212,3.4299,3.4652,21220800.0],["2006-12-19",3.4544,3.4908,3.3994,3.456,15273600.0],["2006-12-20",3.4527,3.4837,3.4125,3.4179,7596800.0],["2006-12-21",3.4435,3.4457,3.3722,3.382,9406400.0],["2006-12-22",3.3994,3.4179,3.3799,3.3967,8633600.0],["2006-12-26",3.3978,3.4419,3.3864,3.4228,5188800.0],["2006-12-27",3.4228,3.4641,3.4196,3.4478,5928000.0],["2006-12-28",3.4533,3.4815,3.4076,3.4119,4812800.0],["2006-12-29",3.4255,3.468,3.3739,3.376,5699200.0],["2007-01-03",3.388,3.5038,3.388,3.4669,21382400.0],["2007-01-04",3.4669,3.5919,3.4669,3.5794,21153600.0],["2007-01-05",3.5609,3.5631,3.4805,3.5147,10454400.0],["2007-01-08",3.481,3.4913,3.3744,3.4457,21779200.0],["2007-01-09",3.4478,3.4478,3.3456,3.3744,19924800.0],["2007-01-10",3.3309,3.3712,3.3287,3.3494,10948800.0],["2007-01-11",3.369,3.493,3.369,3.4506,15627200.0],["2007-01-12",3.4266,3.4593,3.3934,3.4527,16137600.0],["2007-01-16",3.4696,3.5218,3.4636,3.5044,16601600.0],["2007-01-17",3.562,3.6262,3.5245,3.5544,34856000.0],["2007-01-18",3.5849,3.5892,3.4924,3.5028,15350400.0],["2007-01-19",3.4957,3.5158,3.4315,3.4903,11102400.0],["2007-01-22",3.4935,3.5022,3.4408,3.4832,15137600.0],["2007-01-23",3.4832,3.5958,3.4832,3.5827,19033600.0],["2007-01-24",3.6132,3.723,3.6132,3.661,22344000.0],["2007-01-25",3.661,3.6692,3.5778,3.6028,12286400.0],["2007-01-26",3.6039,3.6567,3.5784,3.6333,9016000.0],["2007-01-29",3.648,3.6588,3.5903,3.6164,13265600.0],["2007-01-30",3.6219,3.6436,3.5827,3.6398,10603200.0],["2007-01-31",3.6186,3.7029,3.5996,3.6828,11616000.0],["2007-02-01",3.6877,3.7252,3.661,3.686,7577600.0],["2007-02-02",3.6866,3.6931,3.6518,3.6839,6104000.0],["2007-02-05",3.6838,3.6953,3.6632,3.6849,5756800.0],["2007-02-06",3.6926,3.6953,3.6365,3.6839,6342400.0],["2007-02-07",3.6947,3.7306,3.6616,3.71,6164800.0],["2007-02-08",3.7094,3.7323,3.6757,3.7094,6304000.0],["2007-02-09",3.7203,3.7323,3.6648,3.6719,9715200.0],["2007-02-12",3.6697,3.6893,3.6213,3.6567,9720000.0],["2007-02-13",3.6686,3.7045,3.6556,3.6741,8582400.0],["2007-02-14",3.6866,3.6877,3.6621,3.6735,8017600.0],["2007-02-15",3.6751,3.6882,3.6534,3.6692,6672000.0],["2007-02-16",3.6626,3.6643,3.6268,3.6425,7915200.0],["2007-02-20",3.6425,3.6969,3.6229,3.6936,12713600.0],["2007-02-21",3.6844,3.7013,3.6496,3.6936,8859200.0],["2007-02-22",3.698,3.698,3.6681,3.6866,8204800.0],["2007-02-23",3.6817,3.6985,3.6697,3.6887,3966400.0],["2007-02-26",3.7121,3.7197,3.6871,3.7002,6465600.0],["2007-02-27",3.649,3.649,3.4886,3.5474,11422400.0],["2007-02-28",3.5419,3.5642,3.4832,3.5142,8595200.0],["2007-03-01",3.4625,3.5463,3.4337,3.5022,10046400.0],["2007-03-02",3.4886,3.5207,3.4223,3.438,7784000.0],["2007-03-05",3.4065,3.469,3.3962,3.3962,10931200.0],["2007-03-06",3.3717,3.4674,3.3717,3.4353,10072000.0],["2007-03-07",3.4261,3.4288,3.3853,3.4109,11723200.0],["2007-03-08",3.4424,3.4777,3.4337,3.4418,5377600.0],["2007-03-09",3.4609,3.5332,3.4495,3.5202,14873600.0],["2007-03-12",3.5087,3.5631,3.4946,3.5621,7571200.0],["2007-03-13",3.5272,3.5561,3.4679,3.4745,7065600.0],["2007-03-14",3.4848,3.5044,3.4358,3.5,13699200.0],["2007-03-15",3.4902,3.5191,3.4804,3.506,3651200.0],["2007-03-16",3.5115,3.5158,3.4581,3.4875,5964800.0],["2007-03-19",3.4984,3.5359,3.4984,3.5283,5270400.0],["2007-03-20",3.5169,3.561,3.5098,3.5436,7417600.0],["2007-03-21",3.5501,3.5833,3.4995,3.5778,9700800.0],["2007-03-22",3.5833,3.6023,3.5528,3.5952,5883200.0],["2007-03-23",3.5898,3.6137,3.5582,3.6034,8763200.0],["2007-03-26",3.617,3.629,3.5506,3.5806,11632000.0],["2007-03-27",3.568,3.5795,3.493,3.5544,11259200.0],["2007-03-28",3.5408,3.5795,3.5261,3.5599,5628800.0],["2007-03-29",3.5909,3.6056,3.4946,3.5153,9190400.0],["2007-03-30",3.4777,3.5517,3.4706,3.5131,9854400.0],["2007-04-02",3.5278,3.6039,3.5115,3.5735,7556000.0],["2007-04-03",3.6061,3.6779,3.592,3.6584,10461600.0],["2007-04-04",3.6736,3.7171,3.6605,3.7149,7394400.0],["2007-04-05",3.7204,3.7345,3.6758,3.6932,6172000.0],["2007-04-09",3.6997,3.6997,3.6366,3.6529,6199200.0],["2007-04-10",3.6573,3.6747,3.6083,3.6638,5983200.0],["2007-04-11",3.6714,3.679,3.6127,3.6366,6011200.0],["2007-04-12",3.6366,3.6812,3.5844,3.6747,5156800.0],["2007-04-13",3.7008,3.7204,3.6638,3.6779,8295200.0],["2007-04-16",3.7051,3.7911,3.6899,3.7683,12255200.0],["2007-04-17",3.7639,3.7911,3.7117,3.7606,10834400.0],["2007-04-18",3.8412,3.9086,3.7117,3.8934,19052000.0],["2007-04-19",3.8782,3.9761,3.8575,3.9239,14569600.0],["2007-04-20",3.9435,3.9663,3.9075,3.9358,13955200.0],["2007-04-23",3.9162,3.9173,3.8303,3.8629,11315200.0],["2007-04-24",3.8749,3.8901,3.8194,3.8738,13731200.0],["2007-04-25",3.8847,3.901,3.8205,3.8716,13471200.0],["2007-04-26",3.864,3.9054,3.8259,3.888,11988000.0],["2007-04-27",3.889,3.8956,3.851,3.8629,7156800.0],["2007-04-30",3.8575,3.8695,3.7976,3.8205,10358400.0],["2007-05-01",3.8129,3.8956,3.8096,3.8825,9188000.0],["2007-05-02",3.8738,3.9195,3.8433,3.9032,8023200.0],["2007-05-03",3.9162,3.9228,3.8629,3.913,7487200.0],["2007-05-04",3.9184,3.9587,3.8738,3.9543,8672000.0],["2007-05-07",3.9554,3.9598,3.888,3.9108,5471200.0],["2007-05-08",3.9043,3.9043,3.8401,3.8803,5210400.0],["2007-05-09",3.8684,3.9119,3.8346,3.8945,4607200.0],["2007-05-10",3.8705,3.8836,3.7574,3.7715,7456800.0],["2007-05-11",3.7759,3.8455,3.7378,3.8423,7753600.0],["2007-05-14",3.8412,3.8477,3.7128,3.7519,9822400.0],["2007-05-15",3.7454,3.7889,3.7128,3.7226,7029600.0],["2007-05-16",3.74,3.7759,3.7019,3.7421,4272800.0],["2007-05-17",3.7313,3.7617,3.6605,3.7432,7731200.0],["2007-05-18",3.7585,3.8172,3.74,3.814,9286400.0],["2007-05-21",3.7323,3.8335,3.7171,3.8335,6725600.0],["2007-05-22",3.827,3.839,3.7933,3.8335,7695200.0],["2007-05-23",3.7976,3.8738,3.7868,3.8379,9392800.0],["2007-05-24",3.8281,3.8357,3.7585,3.7596,7043200.0],["2007-05-25",3.7824,3.8053,3.7574,3.7802,3676800.0],["2007-05-29",3.8074,3.8401,3.7976,3.8042,4052800.0],["2007-05-30",3.777,3.8379,3.7596,3.8357,6064000.0],["2007-05-31",3.8553,3.9032,3.8401,3.8934,10757600.0],["2007-06-01",3.8999,3.9565,3.8705,3.9522,6737600.0],["2007-06-04",3.9326,3.9717,3.9086,3.9282,5404800.0],["2007-06-05",3.901,3.9304,3.8129,3.8488,7140000.0],["2007-06-06",3.8259,3.8695,3.8194,3.8629,5195200.0],["2007-06-07",3.8477,3.8727,3.7846,3.7846,6990400.0],["2007-06-08",3.7857,3.889,3.7835,3.889,6352000.0],["2007-06-11",3.8733,3.8874,3.8417,3.8656,3285600.0],["2007-06-12",3.8428,3.858,3.796,3.8069,4748000.0],["2007-06-13",3.8264,3.9005,3.8199,3.8918,3609600.0],["2007-06-14",3.9048,3.9865,3.8885,3.9669,5096000.0],["2007-06-15",4.0028,4.0267,3.9734,3.9908,5121600.0],["2007-06-18",3.9734,3.9843,3.9201,3.9451,6671200.0],["2007-06-19",3.9244,3.9375,3.8787,3.8994,4864800.0],["2007-06-20",3.9081,3.9288,3.8384,3.8548,4666400.0],["2007-06-21",3.8384,3.9081,3.796,3.907,4674400.0],["2007-06-22",3.9081,3.932,3.8678,3.8929,8858400.0],["2007-06-25",3.9016,3.9495,3.8667,3.8776,7335200.0],["2007-06-26",3.8907,3.8972,3.8003,3.8243,6640800.0],["2007-06-27",3.7992,3.846,3.7633,3.8428,5761600.0],["2007-06-28",3.8384,3.8798,3.8167,3.8754,6661600.0],["2007-06-29",3.8961,3.9168,3.8613,3.8809,5262400.0],["2007-07-02",3.9059,3.931,3.8722,3.9201,3716800.0],["2007-07-03",3.9157,3.9266,3.8831,3.9027,2740800.0],["2007-07-05",3.9168,3.9277,3.8798,3.9037,4028000.0],["2007-07-06",3.9092,3.9092,3.8526,3.8776,5764000.0],["2007-07-09",3.8776,3.9266,3.8493,3.9244,6370400.0],["2007-07-10",3.8939,3.9266,3.8678,3.8809,5705600.0],["2007-07-11",3.8722,3.8983,3.8493,3.8743,6681600.0],["2007-07-12",3.9146,4.0605,3.8983,4.0594,6010400.0],["2007-07-13",4.0605,4.0692,4.0322,4.0605,4277600.0],["2007-07-16",4.0572,4.0583,3.9984,4.0355,5564800.0],["2007-07-17",4.0235,4.153,3.9984,4.1313,11124800.0],["2007-07-18",4.0006,4.1421,3.9146,4.0387,16180000.0],["2007-07-19",4.0964,4.1911,4.0953,4.1291,10215200.0],["2007-07-20",4.1225,4.128,4.0681,4.0855,7222400.0],["2007-07-23",4.091,4.1073,4.0017,4.0093,6692000.0],["2007-07-24",3.9821,4.0093,3.9037,3.9299,8260800.0],["2007-07-25",3.9647,3.981,3.833,3.8929,8276800.0],["2007-07-26",3.8972,3.9037,3.6033,3.8177,11000800.0],["2007-07-27",3.7992,3.8384,3.7023,3.7709,10685600.0],["2007-07-30",3.7753,3.833,3.7219,3.8101,7299200.0],["2007-07-31",3.8428,3.8515,3.7219,3.7296,10442400.0],["2007-08-01",3.8297,3.9832,3.7916,3.895,17875200.0],["2007-08-02",3.8983,3.9201,3.8286,3.9016,8697600.0],["2007-08-03",3.9048,3.9288,3.7851,3.7894,8772000.0],["2007-08-06",3.8188,3.8428,3.6893,3.7437,14372800.0],["2007-08-07",3.723,3.7851,3.6436,3.7633,13077600.0],["2007-08-08",3.7916,3.8602,3.6697,3.7818,12206400.0],["2007-08-09",3.6893,3.8493,3.6849,3.7263,15252800.0],["2007-08-10",3.6991,3.8765,3.6523,3.8526,10056800.0],["2007-08-13",3.9124,3.9179,3.8297,3.8352,7191200.0],["2007-08-14",3.8417,3.9016,3.7862,3.8036,5747200.0],["2007-08-15",3.7818,3.7971,3.6349,3.6544,6120800.0],["2007-08-16",3.6436,3.7448,3.4977,3.6251,12654400.0],["2007-08-17",3.6251,3.8177,3.6251,3.723,8730400.0],["2007-08-20",3.7415,3.7557,3.6566,3.6958,4997600.0],["2007-08-21",3.6664,3.7459,3.6577,3.6904,4803200.0],["2007-08-22",3.7317,3.796,3.6958,3.784,6109600.0],["2007-08-23",3.7883,3.8221,3.7154,3.7285,4414400.0],["2007-08-24",3.7209,3.8918,3.7209,3.8918,4805600.0],["2007-08-27",3.8939,3.8939,3.7927,3.8101,5660000.0],["2007-08-28",3.7666,3.8079,3.6849,3.6915,4372800.0],["2007-08-29",3.7067,3.9016,3.7067,3.9005,6490400.0],["2007-08-30",3.8613,3.9843,3.8537,3.956,11146400.0],["2007-08-31",3.9952,4.0082,3.8885,3.931,5761600.0],["2007-09-04",3.9342,4.0507,3.8929,4.0246,5174400.0],["2007-09-05",3.993,4.0768,3.9756,4.0768,6812000.0],["2007-09-06",4.079,4.189,4.0322,4.1715,9224800.0],["2007-09-07",4.1062,4.1476,4.042,4.0899,7804000.0],["2007-09-10",4.1177,4.1177,3.9608,4.0088,6924800.0],["2007-09-11",4.0186,4.1068,4.0066,4.097,11408000.0],["2007-09-12",4.0719,4.1601,4.0545,4.0665,5676000.0],["2007-09-13",4.0991,4.1068,4.0294,4.0392,4873600.0],["2007-09-14",4.0338,4.0697,3.9881,4.0632,4221600.0],["2007-09-17",4.0534,4.1013,4.0305,4.0523,4219200.0],["2007-09-18",4.0937,4.2168,4.0643,4.2168,4583200.0],["2007-09-19",4.2429,4.3126,4.2309,4.269,10032800.0],["2007-09-20",4.2799,4.2799,4.2189,4.244,6154400.0],["2007-09-21",4.2799,4.2799,4.1427,4.1427,9792800.0],["2007-09-24",4.1525,4.1884,4.1188,4.1841,7928000.0],["2007-09-25",4.1688,4.2712,4.1645,4.2712,5752000.0],["2007-09-26",4.2843,4.3692,4.2679,4.3681,6549600.0],["2007-09-27",4.3888,4.4063,4.2941,4.3692,8311200.0],["2007-09-28",4.3801,4.3877,4.3148,4.33,3284000.0],["2007-10-01",4.3485,4.4106,4.3453,4.3867,6273600.0],["2007-10-02",4.3845,4.4063,4.3246,4.3246,4755200.0],["2007-10-03",4.318,4.3366,4.2658,4.3235,6521600.0],["2007-10-04",4.3529,4.3562,4.3159,4.3355,6813600.0],["2007-10-05",4.3823,4.4716,4.3725,4.415,7600800.0],["2007-10-08",4.4171,4.4411,4.3965,4.4171,2108800.0],["2007-10-09",4.4368,4.4662,4.3779,4.415,4724000.0],["2007-10-10",4.4193,4.4433,4.3072,4.3333,6596800.0],["2007-10-11",4.3573,4.3812,4.2451,4.3061,4808000.0],["2007-10-12",4.3474,4.3823,4.3148,4.3387,5940800.0],["2007-10-15",4.3311,4.3507,4.2473,4.3017,3913600.0],["2007-10-16",4.318,4.3671,4.3017,4.3311,6851200.0],["2007-10-17",4.8462,4.9834,4.6012,4.6589,33035200.0],["2007-10-18",4.684,4.7711,4.6546,4.6959,8722400.0],["2007-10-19",4.7057,4.7831,4.6535,4.6546,8377600.0],["2007-10-22",4.6404,4.7057,4.5892,4.6611,6296000.0],["2007-10-23",4.6894,4.8255,4.6894,4.7787,18140000.0],["2007-10-24",4.7678,4.8212,4.6763,4.8212,11647200.0],["2007-10-25",4.8582,4.8854,4.684,4.7569,6883200.0],["2007-10-26",4.8234,4.8963,4.8005,4.8865,7010400.0],["2007-10-29",4.9214,4.9377,4.8255,4.8539,4664800.0],["2007-10-30",4.8539,4.9911,4.8473,4.8517,6096000.0],["2007-10-31",4.8386,4.8386,4.7373,4.8212,9600000.0],["2007-11-01",4.7482,4.8016,4.7101,4.7395,8915200.0],["2007-11-02",4.7504,4.7722,4.6426,4.7275,7709600.0],["2007-11-05",4.7308,4.7831,4.6578,4.7449,4856000.0],["2007-11-06",4.758,4.7918,4.6916,4.782,5086400.0],["2007-11-07",4.7123,4.7918,4.6796,4.7112,7586400.0],["2007-11-08",4.733,4.7918,4.5968,4.6469,12086400.0],["2007-11-09",4.5859,4.6012,4.4498,4.4651,11044800.0],["2007-11-12",4.4248,4.4988,4.3834,4.4008,7043200.0],["2007-11-13",4.4215,4.5849,4.3921,4.5772,6398400.0],["2007-11-14",4.5925,4.6611,4.5707,4.6077,10124800.0],["2007-11-15",4.6056,4.6056,4.4596,4.489,6789600.0],["2007-11-16",4.4977,4.5489,4.4171,4.5326,7185600.0],["2007-11-19",4.4825,4.5261,4.4509,4.4618,6393600.0],["2007-11-20",4.452,4.5369,4.3867,4.4466,7131200.0],["2007-11-21",4.4259,4.4651,4.3028,4.3997,5601600.0],["2007-11-23",4.4182,4.4999,4.3986,4.4868,2416000.0],["2007-11-26",4.476,4.538,4.4139,4.4324,8236000.0],["2007-11-27",4.464,4.6556,4.4346,4.6306,9705600.0],["2007-11-28",4.6753,4.7362,4.635,4.6959,6963200.0],["2007-11-29",4.6851,4.7373,4.684,4.7199,3508000.0],["2007-11-30",4.7482,4.7526,4.6611,4.721,7621600.0],["2007-12-03",4.7711,4.8364,4.6861,4.7591,10792000.0],["2007-12-04",4.709,4.8125,4.7047,4.7047,9664800.0],["2007-12-05",4.7798,4.9007,4.7548,4.9007,8780800.0],["2007-12-06",4.8778,4.9344,4.8778,4.9257,6726400.0],["2007-12-07",4.953,5.027,4.9029,5.027,6442400.0],["2007-12-10",5.0526,5.0831,5.0058,5.0668,7114400.0],["2007-12-11",5.069,5.0896,4.9535,4.9535,7636800.0],["2007-12-12",5.0036,5.1093,4.9437,5.0243,6326400.0],["2007-12-13",5.0112,5.0352,4.8827,4.996,6928800.0],["2007-12-14",4.9807,5.0472,4.9382,4.9665,4490400.0],["2007-12-17",4.9796,4.9796,4.8445,4.8456,7625600.0],["2007-12-18",4.899,4.9938,4.8696,4.9578,7027200.0],["2007-12-19",4.9567,4.9633,4.8892,4.9099,6432800.0],["2007-12-20",4.936,4.9862,4.8707,4.9829,5466400.0],["2007-12-21",5.0657,5.0995,5.0112,5.0657,7724800.0],["2007-12-24",5.0602,5.143,5.057,5.1245,2265600.0],["2007-12-26",5.1093,5.143,5.0777,5.13,2705600.0],["2007-12-27",5.1256,5.1463,5.0526,5.0657,3287200.0],["2007-12-28",5.0711,5.143,5.0461,5.1376,3356800.0],["2007-12-31",5.1202,5.1376,5.0276,5.0515,4237600.0],["2008-01-02",4.9262,4.9546,4.7574,4.8151,16241600.0],["2008-01-03",4.8326,4.838,4.631,4.7868,16872000.0],["2008-01-04",4.7323,4.777,4.6681,4.6757,16920000.0],["2008-01-07",4.6877,4.7683,4.5613,4.6681,16093600.0],["2008-01-08",4.7193,4.7454,4.5046,4.5046,10672800.0],["2008-01-09",4.4829,4.5046,4.2824,4.3979,24562400.0],["2008-01-10",4.399,4.4687,4.3205,4.4338,10242400.0],["2008-01-11",4.3674,4.4077,4.2269,4.2617,11476800.0],["2008-01-14",4.3369,4.4545,4.3216,4.4393,11988800.0],["2008-01-15",4.4001,4.4001,4.2672,4.3336,9668000.0],["2008-01-16",4.3401,4.387,4.1593,4.3271,12702400.0],["2008-01-17",4.4099,4.4262,3.9796,4.0003,33058400.0],["2008-01-18",4.0199,4.2268,3.8761,4.2214,35780800.0],["2008-01-22",4.0449,4.2672,3.9218,4.1942,24832000.0],["2008-01-23",4.0852,4.3739,4.0003,4.3576,23649600.0],["2008-01-24",4.3924,4.4905,4.2759,4.3728,15852000.0],["2008-01-25",4.4131,4.4415,4.229,4.277,11013600.0],["2008-01-28",4.2541,4.302,4.2149,4.2933,9735200.0],["2008-01-29",4.3086,4.3358,4.2062,4.2508,16288000.0],["2008-01-30",4.2345,4.3325,4.156,4.2443,11097600.0],["2008-01-31",4.1767,4.3619,4.1648,4.3478,10947200.0],["2008-02-01",4.3783,4.4338,4.3227,4.3358,13828000.0],["2008-02-04",4.3184,4.363,4.2606,4.3489,11580000.0],["2008-02-05",4.2617,4.3031,4.1397,4.1615,12738400.0],["2008-02-06",4.1746,4.2094,4.1234,4.143,12456000.0],["2008-02-07",4.1103,4.2007,4.0275,4.168,21101600.0],["2008-02-08",4.131,4.1778,4.0395,4.083,19186400.0],["2008-02-11",4.0787,4.1953,4.0743,4.1746,6925600.0],["2008-02-12",4.204,4.2138,4.0972,4.1255,6935200.0],["2008-02-13",4.1669,4.2933,4.1648,4.2802,8549600.0],["2008-02-14",4.2911,4.3467,4.2007,4.2367,10897600.0],["2008-02-15",4.1887,4.2192,4.0798,4.1778,8587200.0],["2008-02-19",4.2301,4.2432,4.0852,4.0961,5858400.0],["2008-02-20",4.0613,4.095,4.0362,4.0929,9273600.0],["2008-02-21",4.1081,4.1462,4.0732,4.0787,7767200.0],["2008-02-22",4.0972,4.1179,3.9883,4.0743,7128000.0],["2008-02-25",4.0732,4.1931,4.0079,4.1702,8720000.0],["2008-02-26",4.1473,4.2377,4.119,4.1724,7788800.0],["2008-02-27",4.1321,4.1833,4.0961,4.1332,7404000.0],["2008-02-28",4.1027,4.1571,4.095,4.1364,10065600.0],["2008-02-29",4.095,4.095,3.9894,4.0275,9016000.0],["2008-03-03",4.0068,4.0264,3.9273,3.9828,8219200.0],["2008-03-04",3.9371,3.997,3.8477,3.9894,12957600.0],["2008-03-05",3.9883,4.0678,3.9785,4.0482,10470400.0],["2008-03-06",4.0384,4.0384,3.9501,3.9708,8661600.0],["2008-03-07",3.9218,4.0384,3.8674,3.9142,8148000.0],["2008-03-10",3.9235,3.9235,3.8308,3.845,8465600.0],["2008-03-11",3.9256,3.9812,3.8308,3.9158,8325600.0],["2008-03-12",3.9311,3.9856,3.8995,3.906,6137600.0],["2008-03-13",3.8439,3.979,3.7905,3.9485,7024000.0],["2008-03-14",3.9551,3.9747,3.8058,3.8276,10820800.0],["2008-03-17",3.7382,3.8123,3.7262,3.7829,13888800.0],["2008-03-18",3.8831,4.0324,3.8461,4.0292,12938400.0],["2008-03-19",4.0575,4.0575,3.8766,3.8788,8971200.0],["2008-03-20",3.8831,3.9224,3.8352,3.8777,10628800.0],["2008-03-24",3.8918,4.1076,3.882,4.0782,8085600.0],["2008-03-25",4.0717,4.1491,4.0586,4.148,5775200.0],["2008-03-26",4.1229,4.1425,4.0335,4.0739,5524800.0],["2008-03-27",4.0826,4.0848,4.0183,4.0412,5974400.0],["2008-03-28",4.0542,4.0804,3.9812,3.9954,6242400.0],["2008-03-31",4.0085,4.0651,3.9605,4.0597,7874400.0],["2008-04-01",4.1044,4.2352,4.1044,4.2352,7808000.0],["2008-04-02",4.2537,4.3202,4.2166,4.2537,8177600.0],["2008-04-03",4.2177,4.4139,4.2134,4.3975,9820000.0],["2008-04-04",4.3986,4.5076,4.3441,4.4825,11542400.0],["2008-04-07",4.5196,4.5959,4.4847,4.5741,13540000.0],["2008-04-08",4.5512,4.6046,4.5251,4.6003,9583200.0],["2008-04-09",4.6319,4.6406,4.4248,4.4586,10216000.0],["2008-04-10",4.4662,4.5872,4.4204,4.5828,8724800.0],["2008-04-11",4.5436,4.549,4.4673,4.4782,8984000.0],["2008-04-14",4.4902,4.5425,4.4586,4.5349,6964000.0],["2008-04-15",4.5523,4.5763,4.415,4.4771,10997600.0],["2008-04-16",4.537,4.646,4.512,4.6264,13766400.0],["2008-04-17",4.7441,5.0002,4.7408,4.8346,22836000.0],["2008-04-18",4.8956,4.9599,4.8738,4.8978,11808000.0],["2008-04-21",4.8694,4.9501,4.815,4.9218,9409600.0],["2008-04-22",4.8487,4.9174,4.7997,4.9152,12040000.0],["2008-04-23",4.9261,5.0961,4.9207,5.0558,14408000.0],["2008-04-24",5.07,5.0918,4.9926,5.0504,9075200.0],["2008-04-25",5.0711,5.0918,4.9588,5.046,10068000.0],["2008-04-28",5.0722,5.1397,4.998,5.0918,8457600.0],["2008-04-29",5.0656,5.0798,5.0242,5.0482,7685600.0],["2008-04-30",5.0493,5.143,5.0198,5.0329,13283200.0],["2008-05-01",5.0449,5.1899,4.985,5.179,8678400.0],["2008-05-02",5.2084,5.2574,5.1452,5.1964,10060000.0],["2008-05-05",5.2215,5.2215,5.1114,5.1168,7520000.0],["2008-05-06",5.1136,5.2291,5.0449,5.2138,8064000.0],["2008-05-07",5.2106,5.2433,5.0983,5.1234,8620000.0],["2008-05-08",5.1528,5.1692,5.0722,5.1441,8006400.0],["2008-05-09",5.1179,5.119,4.9752,5.046,10537600.0],["2008-05-12",5.0449,5.0918,4.9272,5.0863,11794400.0],["2008-05-13",5.0743,5.1168,5.0198,5.1168,6951200.0],["2008-05-14",5.1223,5.131,5.0569,5.0656,6090400.0],["2008-05-15",5.0591,5.1005,5.01,5.094,5067200.0],["2008-05-16",5.1201,5.192,5.1147,5.1659,7874400.0],["2008-05-19",5.1572,5.1768,5.1092,5.1343,7656000.0],["2008-05-20",5.1223,5.1223,5.0209,5.0623,5297600.0],["2008-05-21",5.0776,5.1179,4.9545,4.9686,5727200.0],["2008-05-22",4.985,5.034,4.9523,5.0079,7441600.0],["2008-05-23",4.9871,5.0122,4.9359,4.9893,4109600.0],["2008-05-27",4.9904,5.0242,4.9446,5.0111,4137600.0],["2008-05-28",5.0384,5.0994,4.997,5.0841,6018400.0],["2008-05-29",5.0907,5.1365,5.0743,5.0918,6933600.0],["2008-05-30",5.0907,5.1212,5.0525,5.082,7804000.0],["2008-06-02",5.1746,5.1779,5.0765,5.1506,12534400.0],["2008-06-03",5.1681,5.3642,5.1659,5.2324,15502400.0],["2008-06-04",5.2193,5.264,5.1866,5.2313,8191200.0],["2008-06-05",5.2574,5.3403,5.2433,5.3272,9237600.0],["2008-06-06",5.2967,5.3228,5.1419,5.1637,11701600.0],["2008-06-09",5.1675,5.198,5.0138,5.1621,10431200.0],["2008-06-10",5.1174,5.2329,5.1065,5.2068,9859200.0],["2008-06-11",5.1937,5.2318,5.1206,5.1381,8722400.0],["2008-06-12",5.1446,5.234,5.1359,5.2166,12697600.0],["2008-06-13",5.2177,5.3845,5.2133,5.3147,15620000.0],["2008-06-16",5.3659,5.4139,5.3223,5.403,10711200.0],["2008-06-17",5.427,5.451,5.3736,5.3943,6940800.0],["2008-06-18",5.3583,5.379,5.2569,5.2896,8690400.0],["2008-06-19",5.3027,5.4324,5.2809,5.4052,4788000.0],["2008-06-20",5.3812,5.3888,5.2057,5.2188,13795200.0],["2008-06-23",5.2536,5.3747,5.2177,5.2994,8844000.0],["2008-06-24",5.2874,5.3212,5.185,5.198,6636800.0],["2008-06-25",5.198,5.3332,5.1948,5.2733,9303200.0],["2008-06-26",5.2122,5.2188,4.9549,4.9647,14096800.0],["2008-06-27",4.9037,4.9724,4.7641,4.9364,11590400.0],["2008-06-30",4.9233,4.9691,4.8634,4.8928,9984000.0],["2008-07-01",4.859,5.016,4.8525,5.0094,10622400.0],["2008-07-02",5.0465,5.0912,4.9179,4.9211,15796800.0],["2008-07-03",4.944,5.1185,4.8939,4.9015,6729600.0],["2008-07-07",4.9473,5.0345,4.7892,4.8394,11745600.0],["2008-07-08",4.8121,4.9626,4.7554,4.9495,10992800.0],["2008-07-09",4.9506,5.0149,4.8361,4.8612,7892800.0],["2008-07-10",4.8655,4.9582,4.8198,4.9484,9096800.0],["2008-07-11",4.9026,4.992,4.811,4.9288,5605600.0],["2008-07-14",4.9713,5.0094,4.8165,4.8743,6774400.0],["2008-07-15",4.847,4.9124,4.7522,4.8612,10866400.0],["2008-07-16",4.8514,4.9157,4.7936,4.8884,16809600.0],["2008-07-17",5.1326,5.6025,5.1185,5.6025,43498400.0],["2008-07-18",5.5611,5.6777,5.5251,5.5971,23254400.0],["2008-07-21",5.6254,5.6494,5.4891,5.536,16460800.0],["2008-07-22",5.5131,5.5142,5.3136,5.3801,23663200.0],["2008-07-23",5.4226,5.4619,5.2526,5.3583,21646400.0],["2008-07-24",5.3648,5.3681,5.2199,5.2297,11673600.0],["2008-07-25",5.2526,5.2951,5.2199,5.2645,17094400.0],["2008-07-28",5.355,5.3921,5.1937,5.2111,10545600.0],["2008-07-29",5.2275,5.3834,5.2111,5.3583,11004000.0],["2008-07-30",5.3725,5.4597,5.2351,5.3256,13460000.0],["2008-07-31",5.2678,5.3354,5.197,5.197,8985600.0],["2008-08-01",5.2329,5.2994,5.0814,5.1174,8283200.0],["2008-08-04",5.1283,5.1544,5.0018,5.0552,6480800.0],["2008-08-05",5.0858,5.3049,4.9571,5.2853,13461600.0],["2008-08-06",5.2645,5.3376,5.173,5.3147,9674400.0],["2008-08-07",5.2689,5.3485,5.234,5.2733,5966400.0],["2008-08-08",5.2831,5.5284,5.282,5.5098,9700000.0],["2008-08-11",5.488,5.5818,5.4651,5.5284,9261600.0],["2008-08-12",5.5273,5.6581,5.5109,5.5992,12308800.0],["2008-08-13",5.5753,5.6123,5.5055,5.5916,6429600.0],["2008-08-14",5.5502,5.657,5.4433,5.6014,9016000.0],["2008-08-15",5.6352,5.6777,5.5862,5.6636,7405600.0],["2008-08-18",5.6734,5.6995,5.4695,5.4935,9628800.0],["2008-08-19",5.4891,5.4891,5.3256,5.3638,11156800.0],["2008-08-20",5.3736,5.4183,5.2842,5.3409,9283200.0],["2008-08-21",5.2907,5.3474,5.2329,5.3311,5827200.0],["2008-08-22",5.367,5.415,5.2929,5.3965,4244000.0],["2008-08-25",5.3529,5.3529,5.1119,5.173,9648800.0],["2008-08-26",5.1686,5.2253,5.0803,5.1414,7941600.0],["2008-08-27",5.1446,5.246,5.1065,5.2351,5542400.0],["2008-08-28",5.2536,5.3539,5.2199,5.3038,7151200.0],["2008-08-29",5.27,5.2776,5.1708,5.1806,4440800.0],["2008-09-02",5.2329,5.4204,5.0847,5.0977,8480800.0],["2008-09-03",5.0803,5.1228,4.9386,4.9647,9760000.0],["2008-09-04",4.9135,4.9964,4.8208,4.8394,10132800.0],["2008-09-05",4.8143,4.8644,4.6617,4.8525,14596000.0],["2008-09-08",4.9839,5.0504,4.8585,4.9075,10097600.0],["2008-09-09",4.889,4.9402,4.8345,4.8748,14108000.0],["2008-09-10",4.9152,4.9675,4.8443,4.9206,11262400.0],["2008-09-11",4.8715,4.8835,4.7341,4.8694,8064800.0],["2008-09-12",4.8694,4.9555,4.8225,4.9261,8181600.0],["2008-09-15",4.793,4.9784,4.7352,4.7897,9776800.0],["2008-09-16",4.6273,4.8814,4.5106,4.8814,21770400.0],["2008-09-17",4.8246,4.8246,4.5967,4.5967,17715200.0],["2008-09-18",4.6567,4.7145,4.3895,4.709,15174400.0],["2008-09-19",4.8595,4.9555,4.5269,4.8966,17642400.0],["2008-09-22",5.034,5.1246,4.9152,4.9512,15229600.0],["2008-09-23",4.9588,5.0417,4.7668,4.8454,10039200.0],["2008-09-24",4.8639,4.9043,4.6796,4.7581,15622400.0],["2008-09-25",4.7167,4.7908,4.6741,4.7287,16844800.0],["2008-09-26",4.6567,4.6916,4.5727,4.6589,19145600.0],["2008-09-29",4.5782,4.5782,4.2641,4.3917,191874400.0],["2008-09-30",4.4898,4.5018,4.3001,4.3775,35032000.0],["2008-10-01",4.3295,4.4168,4.2357,4.2521,17566400.0],["2008-10-02",4.058,4.1965,3.8082,3.841,32071200.0],["2008-10-03",3.9173,4.0351,3.7984,3.8333,36496800.0],["2008-10-06",3.7352,3.7723,3.4898,3.7221,26192000.0],["2008-10-07",3.7603,3.8344,3.4778,3.4833,16786400.0],["2008-10-08",3.3295,3.6719,3.3295,3.5258,22574400.0],["2008-10-09",3.5269,3.625,3.2575,3.2782,16788800.0],["2008-10-10",3.1648,3.4124,2.9358,3.1157,28962400.0],["2008-10-13",3.2411,3.6218,3.2172,3.6218,16428000.0],["2008-10-14",3.7635,3.7635,3.3393,3.3982,26204000.0],["2008-10-15",3.4036,3.4953,2.89,2.9445,26821600.0],["2008-10-16",3.1005,3.131,2.7079,3.059,45516800.0],["2008-10-17",3.1408,3.1408,2.8387,2.8954,30011200.0],["2008-10-20",2.8889,3.0089,2.8889,3.0067,16105600.0],["2008-10-21",2.9554,3.1354,2.9347,2.999,20652000.0],["2008-10-22",2.866,2.9325,2.6882,2.7449,19136000.0],["2008-10-23",2.7613,2.7831,2.5301,2.6664,27851200.0],["2008-10-24",2.5148,2.721,2.4472,2.6501,18147200.0],["2008-10-27",2.5715,2.7155,2.5356,2.5748,26722400.0],["2008-10-28",2.6512,2.9107,2.5628,2.9107,21868800.0],["2008-10-29",2.8409,3.0219,2.8093,2.9238,22025600.0],["2008-10-30",3.0132,3.0743,2.9456,3.0568,19957600.0],["2008-10-31",3.071,3.1561,3.0056,3.1245,24480000.0],["2008-11-03",3.0721,3.2237,3.0721,3.1801,17415200.0],["2008-11-04",3.2706,3.3229,3.1474,3.2542,18556800.0],["2008-11-05",3.2073,3.2739,3.1604,3.1975,21410400.0],["2008-11-06",3.1594,3.1626,2.6893,2.7602,36996000.0],["2008-11-07",2.8256,2.8954,2.7929,2.8595,12077600.0],["2008-11-10",2.9096,2.9543,2.7286,2.7766,11515200.0],["2008-11-11",2.7188,2.7406,2.6173,2.6501,23523200.0],["2008-11-12",2.5901,2.6195,2.421,2.4254,15988000.0],["2008-11-13",2.4221,2.613,2.3065,2.6097,26960000.0],["2008-11-14",2.6871,2.6926,2.421,2.4265,18932000.0],["2008-11-17",2.372,2.4036,2.2476,2.3174,19355200.0],["2008-11-18",2.2684,2.3883,2.2302,2.3807,25808800.0],["2008-11-19",2.4614,2.4614,2.2902,2.2956,33023200.0],["2008-11-20",2.2553,2.2618,2.0568,2.0721,27513600.0],["2008-11-21",2.0077,2.2444,2.0045,2.1528,25271200.0],["2008-11-24",2.1942,2.3785,2.1571,2.3316,18083200.0],["2008-11-25",2.4352,2.4429,2.312,2.4232,16609600.0],["2008-11-26",2.3676,2.4767,2.3305,2.4712,13747200.0],["2008-11-28",2.4941,2.5366,2.4276,2.5323,6568800.0],["2008-12-01",2.4025,2.4363,2.2422,2.2444,13174400.0],["2008-12-02",2.2226,2.3818,2.2226,2.3513,15784000.0],["2008-12-03",2.2989,2.4374,2.252,2.4352,15498400.0],["2008-12-04",2.2618,2.4374,2.1779,2.2302,26679200.0],["2008-12-05",2.2029,2.2825,2.1789,2.2825,22050400.0],["2008-12-08",2.3251,2.4712,2.3251,2.4341,15965600.0],["2008-12-09",2.4363,2.4745,2.2913,2.3338,20864800.0],["2008-12-10",2.3284,2.3971,2.2913,2.3164,20812800.0],["2008-12-11",2.2967,2.3567,2.2542,2.3076,20847200.0],["2008-12-12",2.2106,2.3698,2.1888,2.3425,17827200.0],["2008-12-15",2.3442,2.3889,2.3027,2.3518,23512000.0],["2008-12-16",2.3551,2.5199,2.3485,2.5024,22108800.0],["2008-12-17",2.4675,2.5701,2.414,2.5406,15279200.0],["2008-12-18",2.6235,2.6235,2.426,2.4522,11852800.0],["2008-12-19",2.4708,2.5777,2.3791,2.5733,21898400.0],["2008-12-22",2.5613,2.5952,2.438,2.4915,17548000.0],["2008-12-23",2.5133,2.5733,2.4053,2.4424,10077600.0],["2008-12-24",2.4686,2.5024,2.4446,2.4915,4030400.0],["2008-12-26",2.5057,2.5613,2.498,2.5439,5055200.0],["2008-12-29",2.5308,2.5548,2.462,2.4871,8670400.0],["2008-12-30",2.521,2.5788,2.498,2.5788,10808800.0],["2008-12-31",2.5766,2.6694,2.5624,2.617,13889600.0],["2009-01-02",2.6214,2.7905,2.6006,2.7807,10726400.0],["2009-01-05",2.7458,2.8014,2.7174,2.7414,9661600.0],["2009-01-06",2.7556,2.9629,2.7556,2.9488,19318400.0],["2009-01-07",2.8844,2.9346,2.8254,2.8527,12316000.0],["2009-01-08",2.7872,2.9106,2.7807,2.8887,14699200.0],["2009-01-09",2.8866,2.9051,2.8167,2.8429,11644000.0],["2009-01-12",2.8167,2.8254,2.665,2.6967,13017600.0],["2009-01-13",2.5613,2.5886,2.4598,2.4828,28109600.0],["2009-01-14",2.4031,2.4478,2.3518,2.39,19185600.0],["2009-01-15",2.5919,2.7796,2.5395,2.7447,56636800.0],["2009-01-16",2.8287,2.88,2.7087,2.7861,23835200.0],["2009-01-20",2.7643,2.8102,2.617,2.6334,12872800.0],["2009-01-21",2.689,2.7829,2.653,2.7752,17163200.0],["2009-01-22",2.7076,2.7894,2.6814,2.7338,28526400.0],["2009-01-23",2.6912,2.8145,2.6366,2.7545,17944800.0],["2009-01-26",2.7218,2.8451,2.7218,2.8113,21637600.0],["2009-01-27",2.8374,2.8636,2.7621,2.8451,12369600.0],["2009-01-28",2.8953,3.0557,2.8527,3.023,23497600.0],["2009-01-29",2.9859,3.0175,2.8975,2.9095,12796800.0],["2009-01-30",2.9051,2.9422,2.8418,2.8538,19403200.0],["2009-02-02",2.7818,2.8582,2.7567,2.8276,14005600.0],["2009-02-03",2.8527,2.9204,2.796,2.8996,10512000.0],["2009-02-04",2.9084,3.1397,2.9029,3.1114,33622400.0],["2009-02-05",3.0513,3.1627,2.9673,3.1168,19416800.0],["2009-02-06",3.1474,3.2467,3.1201,3.2423,22087200.0],["2009-02-09",3.2358,3.2511,3.0939,3.1266,13485600.0],["2009-02-10",3.0732,3.1463,2.952,3.0033,17172000.0],["2009-02-11",3.0066,3.0557,2.9957,3.0328,9248800.0],["2009-02-12",3.0295,3.095,2.9673,3.0895,11425600.0],["2009-02-13",3.0895,3.1212,3.0306,3.0404,10552800.0],["2009-02-17",2.7741,2.9531,2.7741,2.8855,15356800.0],["2009-02-18",2.9051,2.9324,2.8145,2.8822,11777600.0],["2009-02-19",2.9073,2.9171,2.7392,2.748,12103200.0],["2009-02-20",2.6999,2.856,2.6737,2.8167,19537600.0],["2009-02-23",2.8396,2.8571,2.7229,2.7283,24878400.0],["2009-02-24",2.713,2.8789,2.713,2.8647,14158400.0],["2009-02-25",2.82,2.9324,2.7916,2.8669,13035200.0],["2009-02-26",2.9117,2.9477,2.8407,2.8549,16564000.0],["2009-02-27",2.7676,2.8724,2.7567,2.7741,22387200.0],["2009-03-02",2.7087,2.7349,2.6192,2.6257,11588800.0],["2009-03-03",2.6639,2.6748,2.581,2.6192,12280800.0],["2009-03-04",2.6388,2.8036,2.6388,2.761,10468800.0],["2009-03-05",2.6847,2.7218,2.5875,2.6246,19698400.0],["2009-03-06",2.6268,2.6748,2.4904,2.5875,20586400.0],["2009-03-09",2.5433,2.5968,2.4942,2.5073,13462400.0],["2009-03-10",2.5433,2.7311,2.5138,2.7235,13097600.0],["2009-03-11",2.7486,2.8654,2.7038,2.8371,19900000.0],["2009-03-12",2.7846,2.9353,2.7846,2.9353,15273600.0],["2009-03-13",2.9441,2.9823,2.8775,2.9342,20184000.0],["2009-03-16",3.0074,3.0074,2.9069,2.9222,16148000.0],["2009-03-17",2.92,2.9976,2.9004,2.9976,13459200.0],["2009-03-18",2.9757,3.1057,2.9277,3.0828,16593600.0],["2009-03-19",3.0882,3.1275,3.0358,3.0937,11477600.0],["2009-03-20",3.1068,3.1483,3.0041,3.05,18120000.0],["2009-03-23",3.1395,3.2324,3.1112,3.2324,13716000.0],["2009-03-24",3.2204,3.2313,3.1581,3.1767,10147200.0],["2009-03-25",3.2193,3.2891,3.1133,3.2072,16159200.0],["2009-03-26",3.2345,3.3678,3.216,3.335,16848800.0],["2009-03-27",3.2881,3.3066,3.2204,3.2291,15618400.0],["2009-03-30",3.157,3.1767,3.05,3.0838,18753600.0],["2009-03-31",3.1101,3.1909,3.086,3.1112,14441600.0],["2009-04-01",3.0555,3.2302,3.0555,3.2138,16556000.0],["2009-04-02",3.2455,3.5763,3.2444,3.4803,25039200.0],["2009-04-03",3.5054,3.5119,3.3754,3.4136,20186400.0],["2009-04-06",3.3787,3.4202,3.335,3.406,15073600.0],["2009-04-07",3.335,3.335,3.1122,3.1559,21480000.0],["2009-04-08",3.0598,3.1723,3.0598,3.1472,17876000.0],["2009-04-09",3.24,3.3274,3.2083,3.311,14597600.0],["2009-04-13",3.2651,3.2902,3.2072,3.2608,11148000.0],["2009-04-14",3.2335,3.2924,3.1952,3.2662,9392800.0],["2009-04-15",3.2269,3.2728,3.1112,3.1428,21690400.0],["2009-04-16",3.2029,3.4792,3.2029,3.4388,31772000.0],["2009-04-17",3.4016,3.4704,3.2793,3.3306,20791200.0],["2009-04-20",3.3055,3.3219,3.2433,3.3023,17753600.0],["2009-04-21",3.3252,3.4475,3.2968,3.4333,18243200.0],["2009-04-22",3.3896,3.6036,3.3689,3.5108,16621600.0],["2009-04-23",3.489,3.5349,3.406,3.5119,12197600.0],["2009-04-24",3.5294,3.655,3.5174,3.6397,17336800.0],["2009-04-27",3.584,3.6244,3.5436,3.5884,11088000.0],["2009-04-28",3.5217,3.6386,3.4923,3.6026,8923200.0],["2009-04-29",3.6157,3.7675,3.6026,3.7096,11030400.0],["2009-04-30",3.8133,3.8221,3.6823,3.6954,11972800.0],["2009-05-01",3.6888,3.7533,3.6593,3.726,8048000.0],["2009-05-04",3.7401,3.8384,3.679,3.8384,9829600.0],["2009-05-05",3.8286,3.8319,3.7161,3.7423,9910400.0],["2009-05-06",3.7576,3.7675,3.643,3.7019,9888800.0],["2009-05-07",3.7445,3.7445,3.477,3.5261,13384800.0],["2009-05-08",3.549,3.608,3.453,3.5436,11588000.0],["2009-05-11",3.4944,3.4944,3.3842,3.3929,15704000.0],["2009-05-12",3.4093,3.4519,3.3711,3.418,11892000.0],["2009-05-13",3.3743,3.4027,3.3317,3.347,11730400.0],["2009-05-14",3.3634,3.4682,3.3503,3.4453,9216000.0],["2009-05-15",3.4464,3.5261,3.4278,3.4726,13004000.0],["2009-05-18",3.4966,3.5949,3.4671,3.5916,13429600.0],["2009-05-19",3.5709,3.6997,3.5545,3.6517,12823200.0],["2009-05-20",3.6746,3.7674,3.6561,3.6626,10644800.0],["2009-05-21",3.6364,3.6419,3.4573,3.4955,11744800.0],["2009-05-22",3.5054,3.5458,3.453,3.5043,8220000.0],["2009-05-26",3.4824,3.6735,3.4508,3.6561,8592800.0],["2009-05-27",3.6561,3.7008,3.5949,3.5971,8426400.0],["2009-05-28",3.6703,3.6703,3.5316,3.62,7126400.0],["2009-05-29",3.6211,3.6703,3.5665,3.6462,8182400.0],["2009-06-01",3.7085,3.8406,3.6834,3.8297,8517600.0],["2009-06-02",3.8395,3.8646,3.7762,3.8242,8709600.0],["2009-06-03",3.7609,3.7729,3.5971,3.643,13100800.0],["2009-06-04",3.655,3.7107,3.6222,3.6834,10652800.0],["2009-06-05",3.726,3.727,3.6113,3.6484,11309600.0],["2009-06-08",3.6238,3.6315,3.4807,3.5277,12852000.0],["2009-06-09",3.5539,3.6249,3.5528,3.5954,9609600.0],["2009-06-10",3.6293,3.7069,3.6009,3.7025,11645600.0],["2009-06-11",3.7386,3.8205,3.6839,3.7648,12186400.0],["2009-06-12",3.7156,3.7375,3.6326,3.7101,6389600.0],["2009-06-15",3.6304,3.6359,3.5561,3.6053,7238400.0],["2009-06-16",3.6337,3.6664,3.4916,3.5015,7261600.0],["2009-06-17",3.5069,3.5681,3.4709,3.5091,7934400.0],["2009-06-18",3.519,3.5397,3.4665,3.5222,7101600.0],["2009-06-19",3.5397,3.5474,3.4392,3.4578,10397600.0],["2009-06-22",3.3879,3.3911,3.3496,3.366,11064000.0],["2009-06-23",3.3813,3.3966,3.342,3.3737,7177600.0],["2009-06-24",3.4042,3.4742,3.3704,3.3966,7718400.0],["2009-06-25",3.3595,3.4862,3.3518,3.4611,8307200.0],["2009-06-26",3.4458,3.4971,3.4042,3.4851,6596800.0],["2009-06-29",3.472,3.4971,3.425,3.4381,6904800.0],["2009-06-30",3.4534,3.4742,3.3966,3.4567,9207200.0],["2009-07-01",3.4796,3.579,3.4643,3.5343,13151200.0],["2009-07-02",3.4621,3.531,3.4545,3.4545,9941600.0],["2009-07-06",3.4458,3.519,3.3966,3.4676,12780000.0],["2009-07-07",3.4556,3.4916,3.4152,3.4184,9814400.0],["2009-07-08",3.4184,3.4436,3.3529,3.3813,8246400.0],["2009-07-09",3.389,3.4632,3.3682,3.4458,9682400.0],["2009-07-10",3.4217,3.4938,3.4053,3.4348,8170400.0],["2009-07-13",3.4578,3.496,3.3846,3.496,6204800.0],["2009-07-14",3.4873,3.5375,3.4665,3.5179,10332800.0],["2009-07-15",3.5812,3.7222,3.5474,3.7091,15144000.0],["2009-07-16",3.4818,3.6927,3.4447,3.6697,30317600.0],["2009-07-17",3.6686,3.7003,3.5943,3.6042,18997600.0],["2009-07-20",3.6501,3.6796,3.5943,3.6173,16636000.0],["2009-07-21",3.6741,3.6741,3.5856,3.6512,14584800.0],["2009-07-22",3.6533,3.7298,3.6413,3.7069,8715200.0],["2009-07-23",3.6872,3.7681,3.6861,3.7364,9117600.0],["2009-07-24",3.6883,3.7943,3.6774,3.7899,7729600.0],["2009-07-27",3.7746,3.791,3.7101,3.7549,5984800.0],["2009-07-28",3.7178,3.7659,3.6774,3.7287,4716000.0],["2009-07-29",3.6959,3.7014,3.6326,3.6479,12276800.0],["2009-07-30",3.6927,3.6992,3.649,3.6544,9567200.0],["2009-07-31",3.649,3.6774,3.6206,3.6435,13719200.0],["2009-08-03",3.6719,3.7604,3.649,3.7549,11004000.0],["2009-08-04",3.7386,3.7528,3.7014,3.7211,11416000.0],["2009-08-05",3.7222,3.7386,3.5954,3.6424,9576000.0],["2009-08-06",3.649,3.6621,3.6009,3.6151,6956000.0],["2009-08-07",3.6533,3.6664,3.6031,3.6413,15851200.0],["2009-08-10",3.6326,3.6544,3.6107,3.6359,5823200.0],["2009-08-11",3.6096,3.638,3.5528,3.578,9575200.0],["2009-08-12",3.5834,3.7451,3.5834,3.7036,7748800.0],["2009-08-13",3.7233,3.7637,3.6741,3.7167,7393600.0],["2009-08-14",3.7331,3.7407,3.6238,3.6533,7376000.0],["2009-08-17",3.6064,3.6162,3.5299,3.5408,7925600.0],["2009-08-18",3.555,3.5867,3.5255,3.5332,12225600.0],["2009-08-19",3.4818,3.5485,3.4742,3.5288,9103200.0],["2009-08-20",3.5244,3.6096,3.5244,3.6009,5683200.0],["2009-08-21",3.6249,3.6566,3.5867,3.6435,10049600.0],["2009-08-24",3.6566,3.7145,3.6522,3.6708,10396000.0],["2009-08-25",3.7058,3.7375,3.6774,3.6872,8381600.0],["2009-08-26",3.6752,3.7823,3.6752,3.779,10524000.0],["2009-08-27",3.8085,3.8107,3.7167,3.8063,10545600.0],["2009-08-28",3.8238,3.8707,3.7866,3.8587,14027200.0],["2009-08-31",3.8445,3.8555,3.7768,3.8194,9051200.0],["2009-09-01",3.7975,3.862,3.7353,3.7451,13636800.0],["2009-09-02",3.7484,3.7637,3.6992,3.744,12830400.0],["2009-09-03",3.7615,3.826,3.7156,3.8238,10685600.0],["2009-09-04",3.8238,3.8707,3.8041,3.8675,5653600.0],["2009-09-08",4.098,4.098,3.9723,4.0685,13053600.0],["2009-09-09",4.063,4.1919,4.0379,4.1242,9723200.0],["2009-09-10",4.1253,4.2051,4.0991,4.2051,6827200.0],["2009-09-11",4.1865,4.2291,4.1646,4.1974,6080000.0],["2009-09-14",4.1597,4.199,4.1499,4.1958,5502400.0],["2009-09-15",4.2122,4.2362,4.1848,4.2286,7328800.0],["2009-09-16",4.257,4.3357,4.2482,4.3313,14226400.0],["2009-09-17",4.3083,4.3717,4.3051,4.3444,12552800.0],["2009-09-18",4.3794,4.398,4.2843,4.3029,9321600.0],["2009-09-21",4.3072,4.3335,4.2679,4.2898,5711200.0],["2009-09-22",4.2963,4.304,4.2592,4.2766,5579200.0],["2009-09-23",4.2919,4.3204,4.2056,4.2078,7240000.0],["2009-09-24",4.2275,4.2307,4.1029,4.1313,7934400.0],["2009-09-25",4.1061,4.1193,4.0504,4.0734,6478400.0],["2009-09-28",4.0908,4.1684,4.0712,4.1007,5991200.0],["2009-09-29",4.0876,4.1247,4.0602,4.093,6290400.0],["2009-09-30",4.0854,4.1619,4.0275,4.1182,8760800.0],["2009-10-01",4.1171,4.128,3.9356,3.9378,11605600.0],["2009-10-02",3.9072,3.9247,3.8427,3.8766,9716800.0],["2009-10-05",3.8919,3.9346,3.8591,3.9346,12421600.0],["2009-10-06",3.9641,4.0865,3.9619,4.0438,9302400.0],["2009-10-07",4.0438,4.1116,4.0198,4.104,12837600.0],["2009-10-08",4.1389,4.1608,4.1105,4.14,11162400.0],["2009-10-09",4.14,4.1706,4.0985,4.1652,11871200.0],["2009-10-12",4.1969,4.2788,4.1728,4.2471,11742400.0],["2009-10-13",4.2296,4.2526,4.1827,4.1925,7027200.0],["2009-10-14",4.3378,4.5171,4.3029,4.5127,19548000.0],["2009-10-15",4.4788,4.5564,4.3291,4.4821,30769600.0],["2009-10-16",4.4559,4.5171,4.3761,4.4603,12699200.0],["2009-10-19",4.4548,4.5575,4.4198,4.5215,9732000.0],["2009-10-20",4.551,4.5597,4.4657,4.4876,10968800.0],["2009-10-21",4.4777,4.5466,4.363,4.3717,17965600.0],["2009-10-22",4.3728,4.5488,4.3182,4.5411,23151200.0],["2009-10-23",4.5652,4.598,4.4821,4.5116,13728000.0],["2009-10-26",4.54,4.634,4.4909,4.5302,14176000.0],["2009-10-27",4.5335,4.563,4.4646,4.5488,13938400.0],["2009-10-28",4.504,4.5204,4.3827,4.3881,14848800.0],["2009-10-29",4.4231,4.54,4.3859,4.5269,10177600.0],["2009-10-30",4.5171,4.5466,4.3739,4.3848,15600800.0],["2009-11-02",4.3925,4.5302,4.3892,4.4909,20829600.0],["2009-11-03",4.457,4.5291,4.4253,4.5204,19340800.0],["2009-11-04",4.5597,4.587,4.5138,4.5247,17123200.0],["2009-11-05",4.5805,4.6767,4.5674,4.5958,15904800.0],["2009-11-06",4.5619,4.6133,4.5411,4.5827,8050400.0],["2009-11-09",4.6045,4.6898,4.6045,4.6887,5901600.0],["2009-11-10",4.6876,4.7204,4.6603,4.7149,6980000.0],["2009-11-11",4.7357,4.7652,4.7062,4.7171,14415200.0],["2009-11-12",4.7193,4.7346,4.6155,4.6275,8132800.0],["2009-11-13",4.6297,4.6624,4.5848,4.6198,9121600.0],["2009-11-16",4.6581,4.7499,4.6417,4.7204,6918400.0],["2009-11-17",4.7094,4.7411,4.6996,4.7346,6232000.0],["2009-11-18",4.7411,4.7488,4.7007,4.7116,5705600.0],["2009-11-19",4.7018,4.716,4.5936,4.6122,9321600.0],["2009-11-20",4.5903,4.6176,4.5488,4.5947,5908800.0],["2009-11-23",4.6482,4.7182,4.6461,4.6614,5525600.0],["2009-11-24",4.657,4.6712,4.6067,4.6373,5630400.0],["2009-11-25",4.6428,4.669,4.6286,4.6461,4300000.0],["2009-11-27",4.5236,4.5728,4.4756,4.5193,3834400.0],["2009-11-30",4.5083,4.516,4.4329,4.5029,9137600.0],["2009-12-01",4.5564,4.6275,4.5379,4.6187,9163200.0],["2009-12-02",4.6603,4.8253,4.6439,4.822,14479200.0],["2009-12-03",4.8198,4.8734,4.7794,4.8166,6531200.0],["2009-12-04",4.8876,4.9947,4.8155,4.8625,8980000.0],["2009-12-07",4.8756,4.9444,4.8417,4.8679,6208000.0],["2009-12-08",4.8297,4.8428,4.7553,4.8067,7776000.0],["2009-12-09",4.8002,4.8329,4.7521,4.8209,7232000.0],["2009-12-10",4.8559,4.8941,4.787,4.7892,10518400.0],["2009-12-11",4.8297,4.8297,4.7619,4.7805,10095200.0],["2009-12-14",4.7898,4.8313,4.7624,4.8248,7698400.0],["2009-12-15",4.7985,4.8729,4.7788,4.8106,6274400.0],["2009-12-16",4.8193,4.8302,4.7384,4.745,14539200.0],["2009-12-17",4.7012,4.722,4.6258,4.6553,9593600.0],["2009-12-18",4.6728,4.7264,4.664,4.7209,9460800.0],["2009-12-21",4.7395,4.8095,4.7395,4.7898,7060000.0],["2009-12-22",4.8073,4.9068,4.7887,4.8805,16214400.0],["2009-12-23",4.8849,5.0729,4.8849,5.0576,13335200.0],["2009-12-24",5.0708,5.1014,5.0598,5.0959,2191200.0],["2009-12-28",5.0872,5.0883,5.0008,5.0183,4644000.0],["2009-12-29",5.0281,5.0631,5.0052,5.0478,4551200.0],["2009-12-30",5.0227,5.1364,5.0227,5.1353,6936000.0],["2009-12-31",5.1385,5.1538,5.0412,5.0489,4982400.0],["2010-01-04",5.1396,5.1396,5.0194,5.0227,9828800.0],["2010-01-05",5.015,5.0401,4.9024,4.9177,10821600.0],["2010-01-06",4.9243,4.9778,4.9079,4.9363,6657600.0],["2010-01-07",4.9188,4.9461,4.8871,4.9035,5510400.0],["2010-01-08",4.8816,4.9396,4.8652,4.9396,5387200.0],["2010-01-11",4.968,4.9789,4.8761,4.9516,6540800.0],["2010-01-12",4.8947,4.9133,4.7799,4.8434,15289600.0],["2010-01-13",4.8521,4.9308,4.816,4.9199,4800000.0],["2010-01-14",4.9177,4.9745,4.9024,4.9516,7935200.0],["2010-01-15",4.9221,4.9319,4.7756,4.7931,8664000.0],["2010-01-19",4.792,4.8226,4.7493,4.8193,8284000.0],["2010-01-20",4.7898,4.8401,4.7384,4.8215,9465600.0],["2010-01-21",4.8729,4.9724,4.6389,4.6466,27141600.0],["2010-01-22",4.6159,4.6466,4.429,4.4323,15755200.0],["2010-01-25",4.4804,4.4979,4.406,4.4662,10291200.0],["2010-01-26",4.4279,4.5471,4.4017,4.5044,15752000.0],["2010-01-27",4.4826,4.5099,4.3754,4.4596,14508000.0],["2010-01-28",4.4629,4.4891,4.3317,4.3754,8672800.0],["2010-01-29",4.417,4.4487,4.3481,4.3557,14988800.0],["2010-02-01",4.3918,4.4509,4.3754,4.4355,8900000.0],["2010-02-02",4.453,4.4552,4.3798,4.4355,7464800.0],["2010-02-03",4.4224,4.4771,4.4049,4.4202,3990400.0],["2010-02-04",4.3754,4.3754,4.2103,4.2114,8791200.0],["2010-02-05",4.2092,4.253,4.1305,4.2486,12416800.0],["2010-02-08",4.2398,4.3393,4.2125,4.2595,9080000.0],["2010-02-09",4.3131,4.3634,4.2617,4.3317,6983200.0],["2010-02-10",4.3186,4.3426,4.2388,4.324,6286400.0],["2010-02-11",4.3218,4.3809,4.2409,4.3798,8514400.0],["2010-02-12",4.3404,4.3787,4.2705,4.3601,5599200.0],["2010-02-16",4.4126,4.523,4.3743,4.5154,9291200.0],["2010-02-17",4.5361,4.5799,4.5022,4.558,6211200.0],["2010-02-18",4.5471,4.6017,4.5318,4.5875,8580800.0],["2010-02-19",4.7111,4.769,4.6258,4.6783,13837600.0],["2010-02-22",4.6903,4.6903,4.558,4.5657,9249600.0],["2010-02-23",4.5635,4.6017,4.4935,4.5077,6515200.0],["2010-02-24",4.5175,4.5613,4.4891,4.5514,7242400.0],["2010-02-25",4.4629,4.5438,4.4071,4.5339,7702400.0],["2010-02-26",4.5197,4.5635,4.4837,4.5536,5529600.0],["2010-03-01",4.5941,4.6542,4.5941,4.6466,5453600.0],["2010-03-02",4.663,4.6968,4.617,4.64,8715200.0],["2010-03-03",4.6466,4.7777,4.6422,4.7614,11669600.0],["2010-03-04",4.757,4.7646,4.6936,4.7286,7743200.0],["2010-03-05",4.7493,4.8127,4.7493,4.8007,11920800.0],["2010-03-08",4.8073,4.8259,4.7788,4.7843,9616800.0],["2010-03-09",4.7767,4.863,4.757,4.8423,8008000.0],["2010-03-10",4.8532,4.9428,4.8521,4.9352,9715200.0],["2010-03-11",4.9079,4.9286,4.8313,4.8466,28581600.0],["2010-03-12",4.8532,4.8597,4.8095,4.8269,17888800.0],["2010-03-15",4.8111,4.8537,4.7903,4.8002,8668000.0],["2010-03-16",4.8045,4.8537,4.8045,4.8537,9924800.0],["2010-03-17",4.8581,4.9106,4.8516,4.8745,17516800.0],["2010-03-18",4.8516,4.8559,4.8012,4.8406,7156800.0],["2010-03-19",4.7564,4.8734,4.7498,4.7564,16609600.0],["2010-03-22",4.7138,4.7203,4.6897,4.6984,21666400.0],["2010-03-23",4.7105,4.7116,4.6,4.6208,36502400.0],["2010-03-24",4.6066,4.6208,4.5749,4.5913,18145600.0],["2010-03-25",4.6274,4.6897,4.5814,4.588,21110400.0],["2010-03-26",4.5967,4.6077,4.4852,4.5344,18972800.0],["2010-03-29",4.5541,4.6459,4.5464,4.6394,10753600.0],["2010-03-30",4.6372,4.658,4.5869,4.6175,16245600.0],["2010-03-31",4.5967,4.6405,4.5891,4.6142,11562400.0],["2010-04-01",4.6449,4.6777,4.6033,4.6361,7662400.0],["2010-04-05",4.6503,4.7116,4.6503,4.6995,8622400.0],["2010-04-06",4.6602,4.7061,4.6263,4.6995,8038400.0],["2010-04-07",4.7127,4.7127,4.6569,4.6799,9665600.0],["2010-04-08",4.67,4.6886,4.6284,4.6809,5795200.0],["2010-04-09",4.6842,4.7389,4.6449,4.7356,7671200.0],["2010-04-12",4.7356,4.7761,4.7258,4.7553,10380800.0],["2010-04-13",4.7586,4.7706,4.7236,4.7608,10735200.0],["2010-04-14",4.7728,4.8964,4.7597,4.8887,15016800.0],["2010-04-15",4.8647,4.9073,4.8439,4.8592,7852800.0],["2010-04-16",4.8373,4.8767,4.7794,4.7925,9201600.0],["2010-04-19",4.7914,4.8144,4.7028,4.8144,9614400.0],["2010-04-20",5.044,5.195,4.9872,5.1884,30996800.0],["2010-04-21",5.1622,5.2311,5.0747,5.1119,19371200.0],["2010-04-22",5.0386,5.1129,4.974,5.1108,10468000.0],["2010-04-23",5.1184,5.1873,5.0911,5.137,7110400.0],["2010-04-26",5.1403,5.2037,5.125,5.1829,9767200.0],["2010-04-27",5.1381,5.1611,5.0047,5.0211,9624800.0],["2010-04-28",5.067,5.0998,4.9937,5.0703,12280800.0],["2010-04-29",5.1195,5.1403,5.0823,5.1108,6748800.0],["2010-04-30",5.102,5.1403,5.0364,5.0539,10773600.0],["2010-05-03",5.0845,5.1523,5.0725,5.1523,8322400.0],["2010-05-04",5.0889,5.0889,4.8548,4.8964,11180800.0],["2010-05-05",4.8242,4.8472,4.6503,4.8242,19356000.0],["2010-05-06",4.787,4.8866,4.483,4.7422,24298400.0],["2010-05-07",4.7422,4.7619,4.5497,4.6449,14996800.0],["2010-05-10",4.868,4.9708,4.8187,4.9489,16930400.0],["2010-05-11",4.8909,5.0167,4.8483,4.9205,12880000.0],["2010-05-12",4.95,4.9806,4.9205,4.9697,11183200.0],["2010-05-13",4.9631,5.0112,4.9172,4.9237,9223200.0],["2010-05-14",4.8887,4.9117,4.752,4.8122,9269600.0],["2010-05-17",4.8177,4.9194,4.7991,4.9008,10632000.0],["2010-05-18",4.9478,4.9784,4.8111,4.8297,10937600.0],["2010-05-19",4.798,4.8231,4.6394,4.7017,11652000.0],["2010-05-20",4.577,4.6252,4.4808,4.5049,11709600.0],["2010-05-21",4.4283,4.6383,4.3922,4.5847,14230400.0],["2010-05-24",4.5694,4.6284,4.542,4.5464,13074400.0],["2010-05-25",4.4086,4.5486,4.3517,4.5431,10264000.0],["2010-05-26",4.5749,4.6252,4.4841,4.5081,8686400.0],["2010-05-27",4.6077,4.7061,4.5847,4.7017,7483200.0],["2010-05-28",4.682,4.6995,4.6186,4.6372,10221600.0],["2010-06-01",4.5978,4.6295,4.483,4.4896,8527200.0],["2010-06-02",4.5027,4.5891,4.4305,4.588,14319200.0],["2010-06-03",4.5978,4.6449,4.5759,4.6208,8688000.0],["2010-06-04",4.53,4.577,4.4305,4.4611,15470400.0],["2010-06-07",4.4688,4.4786,4.3452,4.3528,11876800.0],["2010-06-08",4.355,4.3878,4.1997,4.2828,18393600.0],["2010-06-09",4.3157,4.4152,4.2905,4.308,12374400.0],["2010-06-10",4.3528,4.4458,4.3517,4.4458,7337600.0],["2010-06-11",4.3747,4.4863,4.3747,4.4852,8060000.0],["2010-06-14",4.5295,4.5765,4.4857,4.4923,9496000.0],["2010-06-15",4.5393,4.7067,4.524,4.7045,12235200.0],["2010-06-16",4.6673,4.7013,4.6422,4.6673,5292800.0],["2010-06-17",4.6958,4.7034,4.6083,4.6684,4621600.0],["2010-06-18",4.6772,4.71,4.6345,4.6652,6444000.0],["2010-06-21",4.7308,4.768,4.6225,4.6575,6994400.0],["2010-06-22",4.6597,4.6958,4.5722,4.5798,6330400.0],["2010-06-23",4.5875,4.6104,4.4857,4.5656,6477600.0],["2010-06-24",4.5317,4.582,4.4693,4.4792,6735200.0],["2010-06-25",4.5131,4.5568,4.4135,4.5306,10032800.0],["2010-06-28",4.5306,4.5765,4.5043,4.5382,6159200.0],["2010-06-29",4.4551,4.4759,4.3435,4.3807,7811200.0],["2010-06-30",4.3665,4.4201,4.2757,4.2975,8568000.0],["2010-07-01",4.2768,4.3665,4.1969,4.3249,13012800.0],["2010-07-02",4.3435,4.3763,4.2297,4.2625,12190400.0],["2010-07-06",4.3555,4.3555,4.2056,4.2538,12068800.0],["2010-07-07",4.2735,4.4168,4.2472,4.407,11502400.0],["2010-07-08",4.4671,4.5131,4.3807,4.4573,11488800.0],["2010-07-09",4.4573,4.4704,4.4157,4.4463,4865600.0],["2010-07-12",4.4157,4.4627,4.3785,4.4365,4700000.0],["2010-07-13",4.4868,4.6115,4.4726,4.5929,7308000.0],["2010-07-14",4.6039,4.6772,4.5864,4.6323,9099200.0],["2010-07-15",4.6269,4.6728,4.5809,4.6608,5685600.0],["2010-07-16",4.629,4.629,4.4824,4.5021,8594400.0],["2010-07-19",4.5207,4.5656,4.4737,4.5514,7488000.0],["2010-07-20",4.4693,4.6498,4.4584,4.6455,9448000.0],["2010-07-21",4.826,4.8774,4.6312,4.6498,20543200.0],["2010-07-22",4.7155,4.8085,4.7013,4.8041,11509600.0],["2010-07-23",4.8008,4.954,4.8008,4.9343,13757600.0],["2010-07-26",4.9299,5.0196,4.8862,5.0153,10995200.0],["2010-07-27",5.0492,5.0678,4.9234,4.9288,9197600.0],["2010-07-28",4.9124,4.9518,4.8807,4.9102,7466400.0],["2010-07-29",4.9365,4.9562,4.8391,4.8993,9248800.0],["2010-07-30",4.8391,4.9288,4.7811,4.9015,9568800.0],["2010-08-02",4.9857,5.0328,4.9551,5.001,9411200.0],["2010-08-03",4.9901,5.0142,4.9179,4.9485,10970400.0],["2010-08-04",4.9606,5.0218,4.9441,4.9945,9649600.0],["2010-08-05",4.942,4.9748,4.9135,4.9496,9812000.0],["2010-08-06",4.8851,4.954,4.8522,4.9234,6731200.0],["2010-08-09",4.943,5.0032,4.9266,5.001,7601600.0],["2010-08-10",4.9266,4.9551,4.8665,4.9223,6522400.0],["2010-08-11",4.838,4.838,4.6586,4.6641,10953600.0],["2010-08-12",4.5601,4.5929,4.5382,4.5557,13060800.0],["2010-08-13",4.5492,4.5503,4.4649,4.4671,11453600.0],["2010-08-16",4.4343,4.5284,4.4124,4.5185,8413600.0],["2010-08-17",4.5557,4.6772,4.5415,4.6312,11528800.0],["2010-08-18",4.6203,4.6695,4.5743,4.6323,8343200.0],["2010-08-19",4.605,4.6301,4.5251,4.5382,10372000.0],["2010-08-20",4.5098,4.5645,4.4649,4.5579,9110400.0],["2010-08-23",4.5503,4.5864,4.4584,4.4595,7239200.0],["2010-08-24",4.3894,4.4485,4.3336,4.4168,10188000.0],["2010-08-25",4.373,4.4507,4.3457,4.4365,7912000.0],["2010-08-26",4.4606,4.5284,4.4496,4.4901,16249600.0],["2010-08-27",4.5262,4.5918,4.4266,4.5875,11133600.0],["2010-08-30",4.5623,4.6126,4.5076,4.5109,11338400.0],["2010-08-31",4.4934,4.5371,4.4245,4.4551,14497600.0],["2010-09-01",4.5295,4.8096,4.5295,4.803,16936800.0],["2010-09-02",4.7932,4.8883,4.7844,4.8862,11942400.0],["2010-09-03",4.9398,5.0251,4.9398,5.012,15587200.0],["2010-09-07",5.0109,5.129,4.9967,5.0568,17296000.0],["2010-09-08",5.0973,5.1673,5.0371,5.1301,12460000.0],["2010-09-09",5.1969,5.1969,5.0185,5.0612,12356800.0],["2010-09-10",5.047,5.0721,5.0109,5.0207,12125600.0],["2010-09-13",5.0738,5.1953,5.0596,5.1876,7844000.0],["2010-09-14",5.1756,5.2216,5.1198,5.1909,6728000.0],["2010-09-15",5.1854,5.1964,5.1329,5.1811,7023200.0],["2010-09-16",5.1614,5.1887,5.122,5.1318,6472000.0],["2010-09-17",5.1767,5.2095,5.1307,5.1822,9438400.0],["2010-09-20",5.1953,5.2916,5.1723,5.2817,5533600.0],["2010-09-21",5.2817,5.2927,5.1898,5.2237,7184000.0],["2010-09-22",5.2051,5.2533,5.1066,5.1154,7580000.0],["2010-09-23",5.0672,5.2008,5.0388,5.1263,7656000.0],["2010-09-24",5.1953,5.3321,5.1811,5.3321,6509600.0],["2010-09-27",5.3124,5.3518,5.2533,5.3036,7056800.0],["2010-09-28",5.3135,5.3649,5.2019,5.354,6445600.0],["2010-09-29",5.3233,5.3989,5.2927,5.3824,8385600.0],["2010-09-30",5.4218,5.47,5.3485,5.3606,10512800.0],["2010-10-01",5.4175,5.435,5.3222,5.3693,6225600.0],["2010-10-04",5.3441,5.3573,5.2358,5.2807,5788000.0],["2010-10-05",5.3573,5.5061,5.354,5.4886,8951200.0],["2010-10-06",5.4809,5.5061,5.3737,5.4109,8391200.0],["2010-10-07",5.435,5.4361,5.3518,5.4087,7641600.0],["2010-10-08",5.4186,5.424,5.366,5.3901,8379200.0],["2010-10-11",5.3857,5.4164,5.3649,5.3978,6317600.0],["2010-10-12",5.389,5.424,5.319,5.3934,5116000.0],["2010-10-13",5.424,5.4974,5.3726,5.458,10890400.0],["2010-10-14",5.4492,5.459,5.3649,5.4109,8387200.0],["2010-10-15",5.47,5.4886,5.4032,5.4886,9080800.0],["2010-10-18",5.4886,5.5203,5.4448,5.4601,10080000.0],["2010-10-19",5.366,5.4229,5.2872,5.3376,16104800.0],["2010-10-20",5.2949,5.3376,5.1843,5.3266,21232800.0],["2010-10-21",5.3627,5.4087,5.2817,5.4065,13253600.0],["2010-10-22",5.3945,5.4153,5.343,5.3759,9163200.0],["2010-10-25",5.4218,5.5138,5.4098,5.4766,6520000.0],["2010-10-26",5.4372,5.482,5.389,5.459,10864800.0],["2010-10-27",5.4032,5.4481,5.3463,5.4142,8457600.0],["2010-10-28",5.4415,5.4547,5.3584,5.4054,3894400.0],["2010-10-29",5.3824,5.4941,5.3485,5.4864,7992800.0],["2010-11-01",5.5028,5.5324,5.4339,5.47,5505600.0],["2010-11-02",5.5378,5.6342,5.5116,5.5948,9060000.0],["2010-11-03",5.586,5.6363,5.5554,5.6363,6208800.0],["2010-11-04",5.713,5.8049,5.6736,5.795,13039200.0],["2010-11-05",5.7863,5.8016,5.7513,5.7874,5842400.0],["2010-11-08",5.7064,5.7622,5.7042,5.7436,4548800.0],["2010-11-09",5.7655,5.7666,5.6703,5.7097,4662400.0],["2010-11-10",5.7075,5.748,5.6528,5.748,5881600.0],["2010-11-11",5.621,5.6528,5.551,5.609,9889600.0],["2010-11-12",5.5543,5.6221,5.4941,5.5346,4619200.0],["2010-11-15",5.5597,5.5783,5.505,5.5094,5532000.0],["2010-11-16",5.4525,5.47,5.3113,5.3595,11189600.0],["2010-11-17",5.3627,5.3999,5.3277,5.3704,7866400.0],["2010-11-18",5.4448,5.574,5.4361,5.5203,5588800.0],["2010-11-19",5.5105,5.609,5.4908,5.6079,8091200.0],["2010-11-22",5.5827,5.6057,5.5171,5.5893,5966400.0],["2010-11-23",5.5028,5.5291,5.4207,5.4361,7065600.0],["2010-11-24",5.4755,5.5948,5.4558,5.5893,5804000.0],["2010-11-26",5.5335,5.5871,5.5192,5.5422,1756000.0],["2010-11-29",5.4787,5.5532,5.4383,5.5389,4160800.0],["2010-11-30",5.4656,5.5138,5.4262,5.4755,5005600.0],["2010-12-01",5.5772,5.6757,5.5532,5.6593,8066400.0],["2010-12-02",5.6615,5.783,5.6407,5.7808,6173600.0],["2010-12-03",5.7524,5.8126,5.7338,5.7929,5211200.0],["2010-12-06",5.7852,5.8246,5.7578,5.806,4640000.0],["2010-12-07",5.8706,5.8946,5.7775,5.7961,10495200.0],["2010-12-08",5.7972,5.8136,5.7195,5.7545,5298400.0],["2010-12-09",5.8126,5.8333,5.7841,5.8202,3900800.0],["2010-12-10",5.8476,5.8662,5.818,5.8333,4928800.0],["2010-12-13",5.8832,5.9193,5.8295,5.835,5060800.0],["2010-12-14",5.835,5.858,5.8021,5.824,3568800.0],["2010-12-15",5.8043,5.8273,5.7485,5.7759,3580800.0],["2010-12-16",5.7967,5.8273,5.7551,5.8197,5902400.0],["2010-12-17",5.8383,5.8525,5.7616,5.8186,6824000.0],["2010-12-20",5.8416,5.8602,5.7244,5.7682,6954400.0],["2010-12-21",5.8054,5.8229,5.7573,5.7759,4094400.0],["2010-12-22",5.7759,5.8054,5.7682,5.8021,4104000.0],["2010-12-23",5.8021,5.8021,5.7397,5.7496,3892800.0],["2010-12-27",5.7211,5.8131,5.6905,5.7923,3007200.0],["2010-12-28",5.8197,5.8295,5.7452,5.7923,2890400.0],["2010-12-29",5.7989,5.8339,5.7846,5.8076,2948000.0],["2010-12-30",5.8021,5.8208,5.7792,5.7912,2415200.0],["2010-12-31",5.7748,5.7989,5.7485,5.7781,3905600.0],["2011-01-03",5.8284,5.8985,5.8251,5.847,4899200.0],["2011-01-04",5.8481,5.8678,5.72,5.731,7064800.0],["2011-01-05",5.7179,5.7365,5.6587,5.685,9789600.0],["2011-01-06",5.6533,5.7321,5.6336,5.6576,7164800.0],["2011-01-07",5.6631,5.708,5.6555,5.6752,6172800.0],["2011-01-10",5.6554,5.6992,5.616,5.6828,8154400.0],["2011-01-11",5.6981,5.7408,5.6795,5.7354,5658400.0],["2011-01-12",5.7803,5.7934,5.7507,5.7824,5651200.0],["2011-01-13",5.7792,5.7978,5.7354,5.7584,8364000.0],["2011-01-14",5.7529,5.777,5.6839,5.7211,17496000.0],["2011-01-18",5.7288,5.8777,5.7288,5.7901,11365600.0],["2011-01-19",5.7671,5.8032,5.5328,5.7901,20331200.0],["2011-01-20",5.8175,5.8536,5.7025,5.7365,14453600.0],["2011-01-21",5.789,5.8635,5.766,5.8339,19420800.0],["2011-01-24",5.8394,6.0167,5.8021,5.9915,16120000.0],["2011-01-25",5.9817,6.0309,5.9215,6.0309,14393600.0],["2011-01-26",6.0375,6.0758,5.9609,6.0572,13378400.0],["2011-01-27",6.0977,6.2214,6.0966,6.2149,14908800.0],["2011-01-28",6.2083,6.2116,6.0036,6.0233,11964000.0],["2011-01-31",6.0561,6.0813,5.9992,6.0583,11476000.0],["2011-02-01",6.0944,6.2532,6.0868,6.228,13117600.0],["2011-02-02",6.1919,6.2926,6.1612,6.2565,8858400.0],["2011-02-03",6.2291,6.2532,6.1853,6.2149,7476800.0],["2011-02-04",6.1875,6.3024,6.1875,6.297,6019200.0],["2011-02-07",6.3309,6.4382,6.2948,6.3035,8711200.0],["2011-02-08",6.3112,6.32,6.2291,6.2422,21538400.0],["2011-02-09",6.2225,6.309,6.2138,6.2838,4855200.0],["2011-02-10",6.2368,6.3802,6.2346,6.3506,6313600.0],["2011-02-11",6.3057,6.4163,6.2915,6.4064,4197600.0],["2011-02-14",6.4086,6.4086,6.3232,6.3627,5889600.0],["2011-02-15",6.3342,6.3473,6.2598,6.2959,7036800.0],["2011-02-16",6.3265,6.3397,6.2598,6.2915,9768000.0],["2011-02-17",6.2784,6.3003,6.2411,6.2904,8002400.0],["2011-02-18",6.355,6.3627,6.2565,6.2827,9466400.0],["2011-02-22",6.2039,6.2422,6.136,6.193,13164800.0],["2011-02-23",6.1984,6.2214,6.1262,6.1787,12809600.0],["2011-02-24",6.1722,6.2532,6.1525,6.2083,12980800.0],["2011-02-25",6.2455,6.2882,6.2028,6.2236,9278400.0],["2011-02-28",6.2576,6.3024,6.2236,6.2926,6490400.0],["2011-03-01",6.2849,6.3276,6.136,6.1601,10087200.0],["2011-03-02",6.1678,6.2827,6.1634,6.2368,6548800.0],["2011-03-03",6.2904,6.4272,6.2838,6.4152,12265600.0],["2011-03-04",6.3966,6.4491,6.3298,6.401,5478400.0],["2011-03-07",6.4196,6.471,6.2532,6.3298,13694400.0],["2011-03-08",6.3265,6.3933,6.2652,6.3572,6251200.0],["2011-03-09",6.3265,6.3265,6.2138,6.32,7933600.0],["2011-03-10",6.228,6.2499,6.1426,6.1787,8520000.0],["2011-03-11",6.1207,6.1853,6.0309,6.1612,10405600.0],["2011-03-14",6.1333,6.1837,6.0917,6.1672,6448800.0],["2011-03-15",5.9712,6.1563,5.9439,6.1059,8722400.0],["2011-03-16",6.0829,6.1234,5.9263,5.9669,11616800.0],["2011-03-17",6.0676,6.0829,5.9548,6.0019,11117600.0],["2011-03-18",6.0928,6.1004,6.003,6.0402,8310400.0],["2011-03-21",6.1267,6.1749,6.1125,6.1508,6424800.0],["2011-03-22",6.141,6.1453,5.9964,6.0304,10744000.0],["2011-03-23",5.9997,6.0194,5.9417,5.9756,8575200.0],["2011-03-24",6.0085,6.0128,5.8508,5.9417,20543200.0],["2011-03-25",5.9592,5.9898,5.9209,5.9559,10819200.0],["2011-03-28",5.9209,5.9888,5.9055,5.9099,6986400.0],["2011-03-29",5.8913,6.0085,5.8705,6.0085,8964000.0],["2011-03-30",6.0183,6.0775,5.9964,6.0512,17251200.0],["2011-03-31",6.0369,6.0556,5.9559,5.9559,13968000.0],["2011-04-01",5.9767,5.9767,5.7008,5.7391,35809600.0],["2011-04-04",5.7435,5.761,5.6734,5.7259,19932000.0],["2011-04-05",5.7238,5.75,5.6942,5.7183,13696000.0],["2011-04-06",5.7489,5.7829,5.7259,5.7566,6488800.0],["2011-04-07",5.7413,5.7862,5.692,5.7544,13508800.0],["2011-04-08",5.7719,5.784,5.7216,5.7599,11217600.0],["2011-04-11",5.75,5.7752,5.6865,5.7172,6712800.0],["2011-04-12",5.6865,5.7084,5.6121,5.7019,9730400.0],["2011-04-13",5.727,5.7982,5.727,5.7741,9682400.0],["2011-04-14",5.727,5.7446,5.6679,5.7435,8421600.0],["2011-04-15",5.7478,5.8344,5.7227,5.807,9436800.0],["2011-04-18",5.7347,5.7358,5.6438,5.6701,9608000.0],["2011-04-19",5.6734,5.681,5.6143,5.6482,11202400.0],["2011-04-20",5.9504,6.1705,5.9417,6.0139,23572000.0],["2011-04-21",6.0687,6.0687,5.9351,6.0008,9440800.0],["2011-04-25",5.8267,6.015,5.8267,5.9931,8898400.0],["2011-04-26",6.0227,6.1552,6.0216,6.0884,8800000.0],["2011-04-27",6.095,6.1574,6.0676,6.141,7142400.0],["2011-04-28",6.1278,6.1399,6.0939,6.1333,4788000.0],["2011-04-29",6.1366,6.1399,6.0742,6.1223,4952000.0],["2011-05-02",6.1453,6.164,6.1169,6.1333,5820000.0],["2011-05-03",6.1256,6.1541,6.0391,6.0796,6215200.0],["2011-05-04",6.0709,6.0709,5.9548,6.0096,6322400.0],["2011-05-05",5.9756,6.118,5.9756,6.0358,8917600.0],["2011-05-06",6.1048,6.1672,6.0545,6.0928,9101600.0],["2011-05-09",6.0862,6.1442,6.0588,6.1202,4577600.0],["2011-05-10",6.1322,6.2395,6.1026,6.2384,6082400.0],["2011-05-11",6.2231,6.2789,6.0457,6.0829,9690400.0],["2011-05-12",6.0566,6.0884,5.9975,6.0479,13600000.0],["2011-05-13",6.0512,6.0742,5.9888,6.0271,6568800.0],["2011-05-16",6.0041,6.0796,5.9898,6.0282,7166400.0],["2011-05-17",6.0019,6.0096,5.8968,5.9789,7350400.0],["2011-05-18",5.9811,6.0577,5.9679,6.0468,6409600.0],["2011-05-19",6.0676,6.0796,5.9855,6.0118,5664800.0],["2011-05-20",6.0085,6.0139,5.9537,5.9844,5703200.0],["2011-05-23",5.9077,5.9077,5.8223,5.8705,5025600.0],["2011-05-24",5.8825,5.9132,5.7741,5.7752,5586400.0],["2011-05-25",5.7665,5.8475,5.7336,5.8168,14999200.0],["2011-05-26",5.7938,5.8705,5.7687,5.8563,5150400.0],["2011-05-27",5.8738,5.922,5.8628,5.9012,3895200.0],["2011-05-31",5.9417,5.9537,5.8563,5.9198,6970400.0],["2011-06-01",5.9362,5.9658,5.8157,5.8212,11612000.0],["2011-06-02",5.8289,5.8519,5.7971,5.8245,7583200.0],["2011-06-03",5.7446,5.7774,5.7303,5.75,7119200.0],["2011-06-06",5.7435,5.7741,5.6986,5.7073,12652000.0],["2011-06-07",5.7336,5.7511,5.6624,5.6942,13733600.0],["2011-06-08",5.6679,5.6865,5.5595,5.5792,12942400.0],["2011-06-09",5.6099,5.6778,5.5507,5.6252,10600000.0],["2011-06-10",5.6022,5.6613,5.5737,5.6241,13909600.0],["2011-06-13",5.6247,5.6696,5.537,5.5502,6574400.0],["2011-06-14",5.6093,5.6542,5.5984,5.6192,10718400.0],["2011-06-15",5.5655,5.606,5.5414,5.5556,8869600.0],["2011-06-16",5.5556,5.5786,5.4122,5.4779,8764800.0],["2011-06-17",5.525,5.548,5.4713,5.4943,7505600.0],["2011-06-20",5.4691,5.5096,5.4494,5.491,5274400.0],["2011-06-21",5.5239,5.6148,5.4877,5.5721,7673600.0],["2011-06-22",5.5622,5.617,5.5447,5.6082,9616000.0],["2011-06-23",5.537,5.6477,5.5009,5.6422,8238400.0],["2011-06-24",5.6247,5.6247,5.5414,5.5677,10742400.0],["2011-06-27",5.5633,5.6126,5.5151,5.5819,8030400.0],["2011-06-28",5.5984,5.663,5.594,5.6608,6158400.0],["2011-06-29",5.6915,5.7528,5.663,5.7167,7732800.0],["2011-06-30",5.7364,5.9237,5.7123,5.9138,14113600.0],["2011-07-01",5.8952,6.0135,5.8613,6.0091,11096000.0],["2011-07-05",6.0047,6.0069,5.9182,5.962,5915200.0],["2011-07-06",5.9555,5.9642,5.8952,5.9511,7322400.0],["2011-07-07",6.0146,6.1077,5.9883,6.0847,8620800.0],["2011-07-08",6.0113,6.0146,5.8941,5.9368,9912800.0],["2011-07-11",5.8569,5.8832,5.7572,5.7703,6125600.0],["2011-07-12",5.744,5.7539,5.5951,5.6006,12386400.0],["2011-07-13",5.629,5.7134,5.5995,5.6214,6719200.0],["2011-07-14",5.6323,5.6794,5.4899,5.5195,8760800.0],["2011-07-15",5.5403,5.5644,5.5042,5.5611,9230400.0],["2011-07-18",5.5315,5.548,5.4647,5.4932,11885600.0],["2011-07-19",5.5469,5.6739,5.537,5.6608,9846400.0],["2011-07-20",5.6959,5.8163,5.4844,5.4932,14343200.0],["2011-07-21",5.514,5.5907,5.4987,5.5381,15626400.0],["2011-07-22",5.5425,5.5918,5.5239,5.5896,6880800.0],["2011-07-25",5.5206,5.5951,5.5195,5.5655,7356000.0],["2011-07-26",5.571,5.583,5.5392,5.571,11428800.0],["2011-07-27",5.5283,5.5283,5.3749,5.387,14858400.0],["2011-07-28",5.3859,5.4461,5.307,5.376,8482400.0],["2011-07-29",5.3245,5.4286,5.307,5.3552,9924800.0],["2011-08-01",5.4034,5.4154,5.227,5.2993,10197600.0],["2011-08-02",5.2533,5.2884,5.0912,5.0945,16763200.0],["2011-08-03",5.089,5.1646,4.9631,5.1493,19163200.0],["2011-08-04",5.0792,5.0857,4.7648,4.7714,23486400.0],["2011-08-05",4.8524,4.9269,4.6487,4.7517,35616800.0],["2011-08-08",4.6355,4.7133,4.5019,4.5096,25237600.0],["2011-08-09",4.5906,4.8382,4.5194,4.8294,38320800.0],["2011-08-10",4.7352,4.7922,4.6191,4.6651,24732000.0],["2011-08-11",4.6903,5.1098,4.6826,5.0463,25431200.0],["2011-08-12",5.0704,5.1493,5.0014,5.0934,14233600.0],["2011-08-15",5.1339,5.1756,5.054,5.1723,9254400.0],["2011-08-16",5.1044,5.1887,5.0584,5.1011,12892800.0],["2011-08-17",5.1175,5.1449,4.9795,5.0178,6908800.0],["2011-08-18",4.8404,4.8426,4.6147,4.6498,21585600.0],["2011-08-19",4.6049,4.7823,4.6027,4.6147,18961600.0],["2011-08-22",4.7308,4.7593,4.6235,4.6388,15211200.0],["2011-08-23",4.664,4.836,4.6235,4.836,10032000.0],["2011-08-24",4.813,4.8426,4.7221,4.8338,7864800.0],["2011-08-25",4.8382,4.8798,4.7188,4.7396,10359200.0],["2011-08-26",4.6772,4.8962,4.5906,4.8732,10844800.0],["2011-08-29",4.939,5.0605,4.9302,5.0529,7934400.0],["2011-08-30",5.0255,5.1515,5.0102,5.0814,14818400.0],["2011-08-31",5.1197,5.2347,5.1033,5.146,10901600.0],["2011-09-01",5.1317,5.1876,5.0178,5.02,10875200.0],["2011-09-02",4.8743,4.9138,4.6662,4.7002,18584000.0],["2011-09-06",4.5534,4.756,4.514,4.7484,14679200.0],["2011-09-07",4.8459,4.9543,4.8294,4.9379,10338400.0],["2011-09-08",4.8941,4.985,4.8415,4.8546,8968000.0],["2011-09-09",4.79,4.8524,4.6695,4.7078,11137600.0],["2011-09-12",4.6448,4.7599,4.6317,4.7544,13975200.0],["2011-09-13",4.7588,4.8202,4.7336,4.784,9742400.0],["2011-09-14",4.8103,4.9747,4.7281,4.9144,9963200.0],["2011-09-15",4.9823,4.9966,4.8925,4.944,7969600.0],["2011-09-16",4.9779,4.9878,4.8322,4.8706,21259200.0],["2011-09-19",4.7719,4.7851,4.6996,4.7555,9436800.0],["2011-09-20",4.7697,4.841,4.692,4.6974,10592800.0],["2011-09-21",4.6854,4.7906,4.6536,4.658,19597600.0],["2011-09-22",4.5024,4.6536,4.3851,4.6054,24040800.0],["2011-09-23",4.5725,4.6295,4.5133,4.5725,15661600.0],["2011-09-26",4.6076,4.6963,4.4805,4.692,9944000.0],["2011-09-27",4.8015,4.8881,4.7621,4.7939,11589600.0],["2011-09-28",4.7971,4.8234,4.6536,4.6569,7344000.0],["2011-09-29",4.7588,4.7917,4.6109,4.7336,10727200.0],["2011-09-30",4.6448,4.6536,4.4629,4.4673,13691200.0],["2011-10-03",4.4246,4.475,4.3183,4.361,18704000.0],["2011-10-04",4.2712,4.4991,4.2712,4.4969,17600000.0],["2011-10-05",4.5101,4.6043,4.4454,4.5791,11573600.0],["2011-10-06",4.5791,4.6755,4.5539,4.6646,10568000.0],["2011-10-07",4.6952,4.7073,4.5725,4.6448,16511200.0],["2011-10-10",4.7391,4.83,4.738,4.8212,10537600.0],["2011-10-11",4.7829,4.8103,4.6602,4.6941,13255200.0],["2011-10-12",4.7467,4.8114,4.7161,4.7402,14112000.0],["2011-10-13",4.7007,4.761,4.6547,4.7369,15370400.0],["2011-10-14",4.8081,4.8607,4.7697,4.8377,9508800.0],["2011-10-17",4.795,4.8059,4.6569,4.6887,13264000.0],["2011-10-18",4.6832,4.8541,4.6426,4.8322,10019200.0],["2011-10-19",4.5988,4.658,4.509,4.5911,37068800.0],["2011-10-20",4.5648,4.6426,4.4947,4.6229,16429600.0],["2011-10-21",4.6974,5.0075,4.6974,4.9988,21980800.0],["2011-10-24",5.002,5.1522,4.9911,5.1368,14628800.0],["2011-10-25",5.082,5.1412,5.0327,5.0535,12110400.0],["2011-10-26",5.1313,5.2343,5.0283,5.1828,14083200.0],["2011-10-27",5.3658,5.5346,5.333,5.4732,17948800.0],["2011-10-28",5.4743,5.4743,5.345,5.3987,14978400.0],["2011-10-31",5.3176,5.356,5.2026,5.2037,14416800.0],["2011-11-01",5.0108,5.2124,5.0108,5.1007,16693600.0],["2011-11-02",5.1938,5.253,5.1434,5.1894,8772800.0],["2011-11-03",5.2672,5.2924,5.1489,5.2826,9287200.0],["2011-11-04",5.2168,5.2672,5.1598,5.2431,6260000.0],["2011-11-07",5.1171,5.2486,5.0963,5.2475,13436000.0],["2011-11-08",5.2694,5.299,5.2212,5.2431,14317600.0],["2011-11-09",5.1204,5.1204,4.9188,4.979,18516000.0],["2011-11-10",5.0546,5.0787,4.9418,4.9714,9990400.0],["2011-11-11",5.0623,5.1916,5.0448,5.1335,9094400.0],["2011-11-14",5.104,5.1609,5.07,5.1094,7660800.0],["2011-11-15",5.0853,5.2563,5.0809,5.196,8912000.0],["2011-11-16",5.1445,5.2278,5.1259,5.1587,9435200.0],["2011-11-17",5.1324,5.1423,4.967,5.0042,12621600.0],["2011-11-18",5.0075,5.0218,4.9221,4.9297,12884800.0],["2011-11-21",4.8443,4.8684,4.7303,4.7785,15685600.0],["2011-11-22",4.7708,4.784,4.658,4.7347,11888800.0],["2011-11-23",4.67,4.6755,4.5648,4.5703,11064000.0],["2011-11-25",4.5572,4.6284,4.5462,4.5561,5788800.0],["2011-11-28",4.7018,4.7522,4.6624,4.6996,10876000.0],["2011-11-29",4.693,4.7237,4.6547,4.6832,12184800.0],["2011-11-30",4.8486,4.9703,4.818,4.967,18244000.0],["2011-12-01",4.9615,5.0218,4.9319,4.9571,13804800.0],["2011-12-02",5.0492,5.0689,4.9264,4.9385,10133600.0],["2011-12-05",5.036,5.0831,4.967,5.0218,10136800.0],["2011-12-06",5.024,5.0327,4.9604,4.9856,6142400.0],["2011-12-07",4.9516,4.9856,4.8837,4.9648,7756800.0],["2011-12-08",4.9308,4.9703,4.8048,4.8147,8033600.0],["2011-12-09",4.8256,4.9407,4.7906,4.9275,10847200.0],["2011-12-12",4.8645,4.8667,4.7417,4.7801,8160000.0],["2011-12-13",4.8163,4.836,4.6354,4.6661,11469600.0],["2011-12-14",4.6475,4.6771,4.5631,4.5817,10632000.0],["2011-12-15",4.6453,4.6595,4.5532,4.5664,13110400.0],["2011-12-16",4.6036,4.6573,4.5247,4.562,20316000.0],["2011-12-19",4.6014,4.6091,4.4929,4.5039,9196000.0],["2011-12-20",4.6036,4.8064,4.6036,4.7867,16160000.0],["2011-12-21",4.8777,4.882,4.7637,4.8283,14332800.0],["2011-12-22",4.8535,4.9664,4.8338,4.9336,10493600.0],["2011-12-23",4.9467,5.0191,4.9281,5.0092,5173600.0],["2011-12-27",4.9993,5.0465,4.9588,5.0234,4333600.0],["2011-12-28",5.0366,5.0508,4.939,4.9577,5097600.0],["2011-12-29",4.9796,5.0344,4.9544,5.0245,4033600.0],["2011-12-30",5.0114,5.0541,4.9741,4.9752,5136000.0],["2012-01-03",5.1013,5.1035,5.0092,5.0377,8131200.0],["2012-01-04",5.0147,5.064,4.9818,5.0223,5673600.0],["2012-01-05",4.9873,5.0783,4.9325,5.0651,10492800.0],["2012-01-06",5.0563,5.0947,5.0344,5.0673,6785600.0],["2012-01-09",5.1035,5.1944,5.0969,5.1539,8243200.0],["2012-01-10",5.2065,5.2832,5.2065,5.2591,5797600.0],["2012-01-11",5.246,5.2723,5.2196,5.2427,5766400.0],["2012-01-12",5.2635,5.2997,5.1922,5.2843,6364800.0],["2012-01-13",5.2514,5.2942,5.2175,5.2777,6490400.0],["2012-01-17",5.3545,5.406,5.2679,5.2909,7091200.0],["2012-01-18",5.9343,5.9464,5.7359,5.8707,37028800.0],["2012-01-19",5.8499,6.0823,5.8368,6.0165,15974400.0],["2012-01-20",5.9749,6.0779,5.9749,6.068,13859200.0],["2012-01-23",6.0735,6.0834,5.9935,6.0373,8675200.0],["2012-01-24",5.9891,6.0527,5.9529,6.0012,9297600.0],["2012-01-25",5.9464,6.011,5.8992,5.9957,12364800.0],["2012-01-26",6.0362,6.068,5.9562,5.9968,10129600.0],["2012-01-27",5.9716,6.0253,5.9255,5.9639,11705600.0],["2012-01-30",5.8718,5.9628,5.8521,5.9398,9305600.0],["2012-01-31",5.9825,6.0253,5.9255,5.9661,6554400.0],["2012-02-01",6.0538,6.0801,5.9979,6.0067,12264000.0],["2012-02-02",6.0077,6.022,5.9453,5.9453,8496800.0],["2012-02-03",6.0275,6.0834,6.0067,6.0362,9652800.0],["2012-02-06",5.9858,6.0549,5.9858,6.0121,5468800.0],["2012-02-07",5.9716,6.0275,5.9628,6.0143,6420800.0],["2012-02-08",6.0099,6.0615,5.9858,5.9913,4900000.0],["2012-02-09",6.0023,6.0702,5.9913,6.0615,5235200.0],["2012-02-10",5.9946,6.0187,5.9672,6.0088,5577600.0],["2012-02-13",6.0615,6.0615,5.9902,6.045,4269600.0],["2012-02-14",6.0275,6.045,5.9891,6.0352,5337600.0],["2012-02-15",6.0549,6.0549,5.976,6.0143,4573600.0],["2012-02-16",6.0067,6.1908,5.9957,6.1765,7755200.0],["2012-02-17",6.2226,6.2434,6.1031,6.1722,8846400.0],["2012-02-21",6.1744,6.2149,6.1502,6.1831,5168800.0],["2012-02-22",6.1459,6.2182,6.1459,6.1568,4286400.0],["2012-02-23",6.147,6.1579,6.0626,6.148,3662400.0],["2012-02-24",6.1776,6.2324,6.1579,6.1711,4212000.0],["2012-02-27",6.1185,6.1996,6.0702,6.1535,3713600.0],["2012-02-28",6.1524,6.2039,6.1261,6.1941,8980000.0],["2012-02-29",6.2116,6.2292,6.1141,6.1338,5613600.0],["2012-03-01",6.1535,6.2226,6.1283,6.1875,4204800.0],["2012-03-02",6.1908,6.2478,6.147,6.1634,5755200.0],["2012-03-05",6.136,6.1415,6.0658,6.1152,5484800.0],["2012-03-06",6.0286,6.0549,5.9924,6.0384,7556000.0],["2012-03-07",6.0505,6.1448,6.0308,6.1393,5649600.0],["2012-03-08",6.1842,6.2061,6.1415,6.1765,3056000.0],["2012-03-09",6.1798,6.2686,6.1722,6.2292,3328800.0],["2012-03-12",6.2308,6.2407,6.1847,6.2275,2702400.0],["2012-03-13",6.2692,6.378,6.2692,6.3692,3896800.0],["2012-03-14",6.3637,6.3922,6.2703,6.2945,4172800.0],["2012-03-15",6.3011,6.3439,6.2648,6.3395,2705600.0],["2012-03-16",6.3538,6.3659,6.2912,6.3395,6139200.0],["2012-03-19",6.3263,6.3549,6.278,6.3252,3871200.0],["2012-03-20",6.2857,6.3143,6.1869,6.2176,5704800.0],["2012-03-21",6.2198,6.278,6.1891,6.2451,3409600.0],["2012-03-22",6.2001,6.2429,6.1495,6.2429,2844000.0],["2012-03-23",6.2528,6.2539,6.1935,6.2374,3458400.0],["2012-03-26",6.2813,6.3802,6.2747,6.3615,6366400.0],["2012-03-27",6.3769,6.5701,6.3593,6.4856,13808000.0],["2012-03-28",6.4878,6.5097,6.3681,6.4362,6352000.0],["2012-03-29",6.3834,6.4977,6.356,6.4845,6716800.0],["2012-03-30",6.5097,6.602,6.4911,6.5635,8208800.0],["2012-04-02",6.5701,6.77,6.5701,6.7349,10962400.0],["2012-04-03",6.714,6.7909,6.6283,6.6657,5674400.0],["2012-04-04",6.5888,6.6206,6.5108,6.5493,6283200.0],["2012-04-05",6.5185,6.5394,6.4966,6.5152,3813600.0],["2012-04-09",6.3999,6.4515,6.3769,6.4252,6299200.0],["2012-04-10",6.334,6.3813,6.2352,6.2758,11520800.0],["2012-04-11",6.3417,6.4054,6.3187,6.3296,7420000.0],["2012-04-12",6.3516,6.513,6.3373,6.4911,6871200.0],["2012-04-13",6.4977,6.5086,6.4208,6.4559,8509600.0],["2012-04-16",6.5097,6.5251,6.4395,6.4867,8447200.0],["2012-04-17",6.5339,6.6097,6.5163,6.5833,8425600.0],["2012-04-18",6.5317,6.5317,6.2725,6.3791,19476000.0],["2012-04-19",6.412,6.4647,6.2703,6.3285,8466400.0],["2012-04-20",6.3505,6.3769,6.3285,6.334,12030400.0],["2012-04-23",6.2649,6.2649,6.1715,6.233,7216800.0],["2012-04-24",6.2517,6.2956,6.1759,6.2066,9623200.0],["2012-04-25",6.3044,6.3252,6.2638,6.2945,10945600.0],["2012-04-26",6.2901,6.4307,6.2725,6.423,6944000.0],["2012-04-27",6.4515,6.4768,6.4087,6.4438,8810400.0],["2012-04-30",6.4175,6.4285,6.3549,6.3845,5984000.0],["2012-05-01",6.3867,6.4406,6.3121,6.3582,5030400.0],["2012-05-02",6.3318,6.3845,6.2912,6.3648,3405600.0],["2012-05-03",6.3549,6.3549,6.2198,6.2264,4664000.0],["2012-05-04",6.1737,6.1869,6.0749,6.0782,5356000.0],["2012-05-07",6.0661,6.1133,5.9991,6.0189,7833600.0],["2012-05-08",5.9969,6.0167,5.9178,5.9881,9987200.0],["2012-05-09",5.92,6.0518,5.8882,6.0123,6830400.0],["2012-05-10",6.0738,6.0804,5.9387,5.9541,6222400.0],["2012-05-11",5.9167,6.0167,5.9091,5.9343,4709600.0],["2012-05-14",5.8596,5.9167,5.7817,5.8706,6384800.0],["2012-05-15",5.8728,5.9266,5.8256,5.8399,7899200.0],["2012-05-16",5.8662,5.8992,5.7773,5.7861,5949600.0],["2012-05-17",5.7927,5.8036,5.6916,5.7388,8427200.0],["2012-05-18",5.7641,5.7718,5.606,5.6213,8365600.0],["2012-05-21",5.6554,5.7839,5.6191,5.7608,6147200.0],["2012-05-22",5.7663,5.852,5.7224,5.8179,8797600.0],["2012-05-23",5.7542,5.8794,5.7399,5.8684,8324800.0],["2012-05-24",5.8783,5.9113,5.7981,5.8487,7070400.0],["2012-05-25",5.8574,5.8959,5.8289,5.8443,3005600.0],["2012-05-29",5.9091,5.9475,5.897,5.9376,6566400.0],["2012-05-30",5.8871,5.8871,5.8135,5.8498,6048000.0],["2012-05-31",5.8476,5.875,5.7531,5.841,6711200.0],["2012-06-01",5.7213,5.7268,5.6334,5.6664,10542400.0],["2012-06-04",5.673,5.741,5.6389,5.7345,7684000.0],["2012-06-05",5.7257,5.8673,5.6971,5.8498,7656000.0],["2012-06-06",5.8915,5.9497,5.8849,5.9464,6068000.0],["2012-06-07",6.0211,6.0661,5.9705,5.9903,6000000.0],["2012-06-08",5.9574,6.0331,5.9167,6.0244,5081600.0],["2012-06-11",6.0832,6.158,5.9358,5.9413,7289600.0],["2012-06-12",5.9556,6.0172,5.9237,6.0172,6308800.0],["2012-06-13",5.9974,6.0722,5.9622,6.0425,7815200.0],["2012-06-14",6.0425,6.0513,5.9534,5.9864,6684800.0],["2012-06-15",6.0304,6.136,5.9974,6.1305,7513600.0],["2012-06-18",6.0865,6.2241,6.0656,6.2097,4924000.0],["2012-06-19",6.2571,6.3363,6.202,6.3077,6049600.0],["2012-06-20",6.2846,6.2956,6.1877,6.2417,7864800.0],["2012-06-21",6.2527,6.2571,6.0051,6.0293,5674400.0],["2012-06-22",6.059,6.0909,6.0073,6.0634,6607200.0],["2012-06-25",5.9754,5.9798,5.8489,5.8885,4879200.0],["2012-06-26",5.8929,5.916,5.8368,5.8819,7640000.0],["2012-06-27",5.8918,5.9611,5.8808,5.9138,5328000.0],["2012-06-28",5.8555,5.8896,5.7752,5.8566,5492000.0],["2012-06-29",5.9941,6.048,5.9589,6.0425,5307200.0],["2012-07-02",6.0392,6.0678,5.9732,6.0172,4630400.0],["2012-07-03",6.0062,6.0843,6.0007,6.0722,3824000.0],["2012-07-05",6.0623,6.0997,6.0381,6.0656,6198400.0],["2012-07-06",5.9952,6.0128,5.8115,5.8885,6023200.0],["2012-07-09",5.8808,5.8973,5.8148,5.8588,4316800.0],["2012-07-10",5.8687,5.9171,5.7245,5.7741,5276000.0],["2012-07-11",5.7631,5.7829,5.6629,5.7025,5633600.0],["2012-07-12",5.6585,5.6937,5.5991,5.6629,6396800.0],["2012-07-13",5.6739,5.7542,5.6519,5.73,5292000.0],["2012-07-16",5.7212,5.7399,5.6662,5.6904,5767200.0],["2012-07-17",5.7179,5.7267,5.6222,5.6508,14666400.0],["2012-07-18",6.1679,6.5673,6.1448,6.4848,35921600.0],["2012-07-19",6.4661,6.6014,6.421,6.4925,13925600.0],["2012-07-20",6.4298,6.4804,6.3759,6.4012,11508000.0],["2012-07-23",6.2835,6.4188,6.1602,6.3924,11544000.0],["2012-07-24",6.3924,6.3924,6.2934,6.3484,6431200.0],["2012-07-25",6.3792,6.5112,6.3726,6.454,8528000.0],["2012-07-26",6.5464,6.6146,6.5068,6.5937,6366400.0],["2012-07-27",6.6267,6.652,6.5761,6.6003,9899200.0],["2012-07-30",6.5805,6.6432,6.5277,6.5662,3870400.0],["2012-07-31",6.5574,6.6003,6.4716,6.4782,5862400.0],["2012-08-01",6.5189,6.5189,6.4243,6.465,5692800.0],["2012-08-02",6.3792,6.4881,6.3264,6.388,5383200.0],["2012-08-03",6.4958,6.6102,6.4771,6.5783,6372800.0],["2012-08-06",6.608,6.6862,6.5904,6.6388,4472800.0],["2012-08-07",6.6542,6.8303,6.6399,6.7511,8354400.0],["2012-08-08",6.7324,6.7434,6.6586,6.7082,6128000.0],["2012-08-09",6.7093,6.761,6.6862,6.6972,4268800.0],["2012-08-10",6.6157,6.7269,6.608,6.7159,5105600.0],["2012-08-13",6.7214,6.8171,6.6961,6.8006,5985600.0],["2012-08-14",6.8215,6.8501,6.7841,6.8083,4796000.0],["2012-08-15",6.7819,6.8336,6.7621,6.7896,3759200.0],["2012-08-16",6.8094,6.8974,6.7665,6.8578,5030400.0],["2012-08-17",6.86,6.9117,6.8303,6.8644,4465600.0],["2012-08-20",6.8468,6.871,6.7269,6.8391,3907200.0],["2012-08-21",6.8468,6.9073,6.8039,6.8149,5697600.0],["2012-08-22",6.8105,6.8193,6.6641,6.7071,7156800.0],["2012-08-23",6.6928,6.7588,6.6718,6.706,2695200.0],["2012-08-24",6.7016,6.794,6.6829,6.7841,3571200.0],["2012-08-27",6.7896,6.8358,6.7588,6.7808,2801600.0],["2012-08-28",6.6829,6.7181,6.4991,6.6873,4741600.0],["2012-08-29",6.6873,6.7357,6.6278,6.6895,4171200.0],["2012-08-30",6.6487,6.6696,6.5882,6.6366,4033600.0],["2012-08-31",6.684,6.7269,6.6212,6.6972,4142400.0],["2012-09-04",6.728,6.7874,6.6707,6.7511,7363200.0],["2012-09-05",6.7643,6.7676,6.6212,6.6432,4275200.0],["2012-09-06",6.6873,6.8105,6.6807,6.794,7346400.0],["2012-09-07",6.7995,6.8446,6.7841,6.8248,4249600.0],["2012-09-10",6.8242,6.833,6.7812,6.7812,3873600.0],["2012-09-11",6.7812,6.8022,6.7614,6.7691,2953600.0],["2012-09-12",6.7934,6.8209,6.7283,6.7526,3174400.0],["2012-09-13",6.7438,6.8948,6.7438,6.8804,7234400.0],["2012-09-14",6.8683,6.973,6.8683,6.9631,5039200.0],["2012-09-17",6.962,7.0204,6.9355,6.9532,6194400.0],["2012-09-18",6.9444,6.9444,6.8639,6.9014,4729600.0],["2012-09-19",6.9278,6.9278,6.8584,6.8782,2968000.0],["2012-09-20",6.8419,6.8694,6.7713,6.8209,3318400.0],["2012-09-21",6.8518,6.908,6.8198,6.8209,4106400.0],["2012-09-24",6.7879,6.7879,6.6788,6.6909,4556800.0],["2012-09-25",6.7184,6.7658,6.6303,6.6325,6066400.0],["2012-09-26",6.6236,6.6259,6.5189,6.5245,4572800.0],["2012-09-27",6.5189,6.5465,6.4627,6.5333,8880000.0],["2012-09-28",6.5013,6.5366,6.4583,6.4892,9431200.0],["2012-10-01",6.5223,6.5597,6.3404,6.3669,11114400.0],["2012-10-02",6.4187,6.4187,6.3283,6.3889,5726400.0],["2012-10-03",6.4087,6.4429,6.3569,6.4176,5673600.0],["2012-10-04",6.4429,6.4429,6.3558,6.3867,6572800.0],["2012-10-05",6.4165,6.4947,6.3889,6.476,5086400.0],["2012-10-08",6.4264,6.4804,6.4065,6.4275,9297600.0],["2012-10-09",6.4187,6.4727,6.3966,6.4473,9634400.0],["2012-10-10",6.4297,6.4539,6.3933,6.4308,7189600.0],["2012-10-11",6.4837,6.487,6.422,6.4473,4844000.0],["2012-10-12",6.4495,6.4991,6.4242,6.455,9180000.0],["2012-10-15",6.4683,6.5156,6.4264,6.5024,8936800.0],["2012-10-16",6.5201,6.6336,6.5035,6.6314,12360000.0],["2012-10-17",6.7779,6.833,6.6876,6.7812,9842400.0],["2012-10-18",6.811,6.8319,6.7449,6.8077,9628800.0],["2012-10-19",6.7967,6.8176,6.7228,6.735,8912000.0],["2012-10-22",6.7129,6.8176,6.7052,6.7846,6377600.0],["2012-10-23",6.6997,6.7438,6.6192,6.7228,8656800.0],["2012-10-24",6.7228,6.7261,6.5718,6.6038,8080800.0],["2012-10-25",6.6446,6.681,6.6049,6.6236,5760800.0],["2012-10-26",6.6292,6.6556,6.573,6.627,6488000.0],["2012-10-31",6.6225,6.6986,6.5884,6.627,4268800.0],["2012-11-01",6.6192,6.7493,6.6192,6.7283,5440800.0],["2012-11-02",6.7493,6.7835,6.6259,6.7041,3560000.0],["2012-11-05",6.6721,6.8187,6.6512,6.8055,4019200.0],["2012-11-06",6.7901,6.9157,6.7724,6.8441,6304000.0],["2012-11-07",6.7217,6.8893,6.7118,6.7118,7379200.0],["2012-11-08",6.7151,6.725,6.6005,6.6512,9152000.0],["2012-11-09",6.6468,6.768,6.6137,6.7272,6110400.0],["2012-11-12",6.7328,6.7857,6.6832,6.7658,3341600.0],["2012-11-13",6.7085,6.7812,6.6788,6.6821,2919200.0],["2012-11-14",6.6953,6.7195,6.5057,6.5278,5300800.0],["2012-11-15",6.5267,6.5619,6.4264,6.4716,5362400.0],["2012-11-16",6.4694,6.5399,6.4187,6.5156,4628800.0],["2012-11-19",6.5774,6.6699,6.5752,6.6677,3221600.0],["2012-11-20",6.6534,6.6898,6.6049,6.6589,2676000.0],["2012-11-21",6.6732,6.7118,6.6534,6.6953,2613600.0],["2012-11-23",6.7173,6.7824,6.7008,6.7801,1324000.0],["2012-11-26",6.7669,6.8143,6.7515,6.8099,4676000.0],["2012-11-27",6.7934,6.8209,6.7151,6.7295,2623200.0],["2012-11-28",6.6865,6.7923,6.66,6.7846,2615200.0],["2012-11-29",6.7978,6.8397,6.6898,6.833,3134400.0],["2012-11-30",6.8452,6.865,6.8011,6.8242,4770400.0],["2012-12-03",6.8826,6.908,6.7195,6.7283,3065600.0],["2012-12-04",6.7669,6.8033,6.6898,6.7184,3393600.0],["2012-12-05",6.7162,6.7339,6.6347,6.7195,2769600.0],["2012-12-06",6.7195,6.7405,6.6468,6.735,2498400.0],["2012-12-07",6.7658,6.8066,6.6997,6.7923,3923200.0],["2012-12-10",6.7763,6.8502,6.7465,6.8337,2818400.0],["2012-12-11",6.8624,6.9573,6.8403,6.9341,2989600.0],["2012-12-12",6.975,7.0081,6.8999,6.943,5112800.0],["2012-12-13",6.9275,6.9717,6.8701,6.9121,3523200.0],["2012-12-14",6.911,6.9374,6.88,6.9043,4036800.0],["2012-12-17",6.9242,7.0423,6.8977,7.039,4014400.0],["2012-12-18",7.0434,7.1604,7.0059,7.1417,5496000.0],["2012-12-19",7.145,7.1748,7.1097,7.1593,4387200.0],["2012-12-20",7.1737,7.1969,7.0964,7.177,4390400.0],["2012-12-21",7.1527,7.2046,7.0699,7.1704,6864800.0],["2012-12-24",7.1417,7.1704,7.1075,7.1439,1372000.0],["2012-12-26",7.1616,7.1693,7.1185,7.1229,2577600.0],["2012-12-27",7.1207,7.1472,7.0489,7.1317,3306400.0],["2012-12-28",7.0854,7.0953,7.0147,7.0202,2664800.0],["2012-12-31",7.0202,7.1638,6.9937,7.1428,3331200.0],["2013-01-02",7.2742,7.5159,7.2609,7.5159,10184000.0],["2013-01-03",7.4519,7.4939,7.389,7.4199,7552800.0],["2013-01-04",7.421,7.4398,7.3724,7.3901,4317600.0],["2013-01-07",7.3824,7.4066,7.2984,7.4,4875200.0],["2013-01-08",7.3846,7.41,7.3183,7.3625,3464800.0],["2013-01-09",7.379,7.4607,7.3746,7.453,4128800.0],["2013-01-10",7.4916,7.5071,7.4221,7.4905,3600000.0],["2013-01-11",7.5005,7.5601,7.4585,7.548,5020800.0],["2013-01-14",7.5568,7.6429,7.4894,7.527,3775200.0],["2013-01-15",7.4729,7.5479,7.4486,7.5457,6332000.0],["2013-01-16",7.5457,7.5767,7.5027,7.5358,9180800.0],["2013-01-17",7.5126,7.6098,7.3846,7.4883,8622400.0],["2013-01-18",7.5226,7.5568,7.4243,7.4596,7640000.0],["2013-01-22",7.4519,7.4861,7.421,7.4861,12082400.0],["2013-01-23",7.4806,7.4861,7.4276,7.4696,6744800.0],["2013-01-24",7.495,7.5656,7.4475,7.4795,4839200.0],["2013-01-25",7.4883,7.5049,7.4453,7.474,4293600.0],["2013-01-28",7.474,7.474,7.4111,7.432,3983200.0],["2013-01-29",7.4287,7.4916,7.41,7.4828,6844800.0],["2013-01-30",7.4817,7.4994,7.4729,7.4839,4868000.0],["2013-01-31",7.4916,7.5159,7.4254,7.4596,4806400.0],["2013-02-01",7.5203,7.5877,7.4828,7.559,5280800.0],["2013-02-04",7.5126,7.5391,7.4331,7.4519,7353600.0],["2013-02-05",7.4894,7.612,7.4475,7.6054,4947200.0],["2013-02-06",7.5612,7.6915,7.5358,7.6782,4589600.0],["2013-02-07",7.6683,7.6882,7.5722,7.6716,5547200.0],["2013-02-08",7.6749,7.8206,7.6749,7.7765,5990400.0],["2013-02-11",7.7798,7.8328,7.7456,7.7732,4008000.0],["2013-02-12",7.782,7.835,7.7467,7.7721,9417600.0],["2013-02-13",7.7952,7.8295,7.7069,7.74,4701600.0],["2013-02-14",7.7158,7.7886,7.697,7.7389,7226400.0],["2013-02-15",7.761,7.8019,7.7257,7.7743,10091200.0],["2013-02-19",7.7886,7.8306,7.7676,7.8262,5494400.0],["2013-02-20",7.8317,7.8725,7.6694,7.6716,5119200.0],["2013-02-21",7.6407,7.7036,7.602,7.6484,6396800.0],["2013-02-22",7.697,7.8173,7.6837,7.8162,5040000.0],["2013-02-25",7.8582,7.867,7.6363,7.6363,4517600.0],["2013-02-26",7.6771,7.7654,7.655,7.7378,4917600.0],["2013-02-27",7.7158,7.8504,7.6926,7.803,4680800.0],["2013-02-28",7.8085,7.8681,7.7787,7.8228,4890400.0],["2013-03-01",7.7919,7.9222,7.7478,7.9167,5303200.0],["2013-03-04",7.8847,7.9586,7.8549,7.9454,5470400.0],["2013-03-05",7.9763,8.0458,7.9564,8.0127,5673600.0],["2013-03-06",8.0458,8.0757,7.9995,8.0359,3807200.0],["2013-03-07",8.0403,8.047,7.9862,8.0061,5225600.0],["2013-03-08",8.0436,8.1022,8.0083,8.0856,4245600.0],["2013-03-11",8.085,8.1105,8.0519,8.085,4602400.0],["2013-03-12",8.0729,8.0861,7.9855,8.0331,4093600.0],["2013-03-13",8.0364,8.0928,8.0342,8.0596,3272800.0],["2013-03-14",8.0928,8.1547,8.0751,8.0983,4620000.0],["2013-03-15",8.0607,8.0718,7.969,8.0032,5919200.0],["2013-03-18",7.9358,8.0287,7.9258,8.0121,4466400.0],["2013-03-19",8.0486,8.0696,7.9468,7.9988,5394400.0],["2013-03-20",8.064,8.1138,8.0264,8.0884,3854400.0],["2013-03-21",7.9955,8.106,7.8905,8.043,4722400.0],["2013-03-22",7.9115,8.095,7.8772,8.095,3551200.0],["2013-03-25",8.1248,8.1259,8.0065,8.0264,3646400.0],["2013-03-26",8.043,8.095,8.0331,8.0917,2476000.0],["2013-03-27",8.0331,8.0906,8.0065,8.0872,2927200.0],["2013-03-28",8.0806,8.2597,8.064,8.2531,6851200.0],["2013-04-01",8.2664,8.2664,8.1083,8.1282,4432000.0],["2013-04-02",8.1381,8.2011,8.1237,8.1492,3216000.0],["2013-04-03",8.168,8.1912,8.0939,8.106,3890400.0],["2013-04-04",8.0994,8.168,8.0828,8.0961,2899200.0],["2013-04-05",7.9656,8.0187,7.8993,7.9656,6585600.0],["2013-04-08",7.9866,8.0751,7.9623,8.0751,2388800.0],["2013-04-09",8.0917,8.1027,7.9822,8.0707,3931200.0],["2013-04-10",8.0873,8.2266,8.064,8.221,3958400.0],["2013-04-11",8.2166,8.2829,8.1801,8.2664,3427200.0],["2013-04-12",8.1845,8.2254,8.0861,8.1248,3744800.0],["2013-04-15",8.095,8.095,7.9048,7.9048,7665600.0],["2013-04-16",7.9623,8.1282,7.9601,8.1271,4432800.0],["2013-04-17",8.0629,8.0673,7.8672,7.9888,8179200.0],["2013-04-18",7.9889,8.1248,7.7489,7.9855,9728000.0],["2013-04-19",7.9811,8.0486,7.8761,8.0463,5712000.0],["2013-04-22",8.0618,8.2022,8.0474,8.1591,4991200.0],["2013-04-23",8.1868,8.2089,8.0718,8.179,4180000.0],["2013-04-24",8.1912,8.2464,8.1713,8.2221,5363200.0],["2013-04-25",8.2376,8.3869,8.1558,8.3238,4541600.0],["2013-04-26",8.3095,8.3095,8.2089,8.2144,2932000.0],["2013-04-29",8.1868,8.3139,8.1868,8.2807,3824800.0],["2013-04-30",8.2796,8.3515,8.2509,8.3493,5371200.0],["2013-05-01",8.3471,8.4023,8.3095,8.3504,6792000.0],["2013-05-02",8.535,8.535,8.3603,8.3791,7558400.0],["2013-05-03",8.4609,8.5405,8.4477,8.5306,6716800.0],["2013-05-06",8.5129,8.5693,8.4775,8.5306,5597600.0],["2013-05-07",8.5295,8.6223,8.5251,8.6113,3547200.0],["2013-05-08",8.5991,8.6246,8.5649,8.6212,3584000.0],["2013-05-09",8.6135,8.6997,8.6124,8.6511,3230400.0],["2013-05-10",8.692,8.8766,8.6721,8.8766,6140000.0],["2013-05-13",8.8578,8.8611,8.7838,8.8269,4332000.0],["2013-05-14",8.8269,8.9352,8.8269,8.9352,3136000.0],["2013-05-15",8.9208,8.9982,8.87,8.9949,3856800.0],["2013-05-16",8.9872,9.0469,8.9728,9.0016,3847200.0],["2013-05-17",9.0391,9.2171,9.027,9.2083,4546400.0],["2013-05-20",9.1796,9.2017,9.0369,9.0579,7136000.0],["2013-05-21",9.0546,9.0778,8.9253,8.9551,5380800.0],["2013-05-22",8.8313,8.9231,8.5251,8.5837,11711200.0],["2013-05-23",8.5162,8.6511,8.4908,8.6234,6886400.0],["2013-05-24",8.5748,8.682,8.5505,8.661,4393600.0],["2013-05-28",8.7594,8.7882,8.6555,8.6953,4028800.0],["2013-05-29",8.6367,8.6887,8.5825,8.6489,4998400.0],["2013-05-30",8.6677,8.6942,8.6378,8.6732,5220000.0],["2013-05-31",8.6301,8.7174,8.6058,8.6124,5618400.0],["2013-06-03",8.6434,8.7008,8.5726,8.7008,4677600.0],["2013-06-04",8.7019,8.7572,8.5649,8.5925,7336800.0],["2013-06-05",8.5505,8.5615,8.4134,8.4841,8080000.0],["2013-06-06",8.4974,8.5527,8.4355,8.5427,4177600.0],["2013-06-07",8.5814,8.671,8.5549,8.5925,5945600.0],["2013-06-10",8.6174,8.6296,8.5643,8.6152,4429600.0],["2013-06-11",8.5156,8.5798,8.4868,8.4967,3461600.0],["2013-06-12",8.5698,8.5698,8.406,8.4237,2129600.0],["2013-06-13",8.4248,8.5421,8.3816,8.5288,4124800.0],["2013-06-14",8.5465,8.5576,8.4336,8.4358,2934400.0],["2013-06-17",8.4978,8.8211,8.4912,8.7458,7650400.0],["2013-06-18",8.7635,8.8189,8.737,8.7768,4309600.0],["2013-06-19",8.7558,8.7979,8.665,8.665,2975200.0],["2013-06-20",8.5454,8.6052,8.3528,8.3705,4568000.0],["2013-06-21",8.4458,8.5067,8.3916,8.4569,7584000.0],["2013-06-24",8.355,8.4392,8.2897,8.2986,4910400.0],["2013-06-25",8.3993,8.4934,8.3738,8.4569,3942400.0],["2013-06-26",8.5421,8.5975,8.4646,8.582,3740000.0],["2013-06-27",8.6307,8.8034,8.6207,8.7923,7599200.0],["2013-06-28",8.789,8.789,8.6285,8.6285,10706400.0],["2013-07-01",8.7004,8.7381,8.6462,8.6905,12544000.0],["2013-07-02",8.6905,8.7303,8.6296,8.6871,4822400.0],["2013-07-03",8.6196,8.7602,8.593,8.7348,3928000.0],["2013-07-05",8.7923,8.8853,8.7646,8.8842,4094400.0],["2013-07-08",8.9019,8.9517,8.8377,8.9097,3506400.0],["2013-07-09",8.9794,9.0536,8.9528,9.0503,4005600.0],["2013-07-10",9.0481,9.1643,9.0425,9.1588,4380000.0],["2013-07-11",9.2219,9.4355,9.1798,9.4245,7983200.0],["2013-07-12",9.42,9.4754,9.4034,9.4521,5694400.0],["2013-07-15",9.4555,9.4831,9.3957,9.4012,3123200.0],["2013-07-16",9.4178,9.4577,9.3071,9.3304,4439200.0],["2013-07-17",9.3846,9.4256,9.3093,9.3625,4125600.0],["2013-07-18",8.6871,8.7458,8.4137,8.4524,25733600.0],["2013-07-19",8.4336,8.5089,8.3119,8.5001,11648800.0],["2013-07-22",8.5277,8.6927,8.4912,8.6916,7835200.0],["2013-07-23",8.696,8.7237,8.5687,8.6263,8218400.0],["2013-07-24",8.6606,8.7093,8.5853,8.6252,7384800.0],["2013-07-25",8.5953,8.6218,8.5366,8.5831,6713600.0],["2013-07-26",8.489,8.5908,8.4724,8.5809,6024800.0],["2013-07-29",8.5399,8.6041,8.5056,8.5654,4822400.0],["2013-07-30",8.5975,8.6661,8.5742,8.6318,7740800.0],["2013-07-31",8.6617,8.768,8.6562,8.6971,6272000.0],["2013-08-01",8.7768,8.8532,8.7348,8.8421,5134400.0],["2013-08-02",8.7956,8.8344,8.7082,8.7558,4368000.0],["2013-08-05",8.7624,8.9429,8.7525,8.7868,4760800.0],["2013-08-06",8.7536,8.7923,8.7093,8.7181,5840000.0],["2013-08-07",8.6462,8.6905,8.5587,8.5742,4761600.0],["2013-08-08",8.6218,8.6407,8.5654,8.5753,5185600.0],["2013-08-09",8.5731,8.6008,8.51,8.5875,5907200.0],["2013-08-12",8.5764,8.6108,8.5554,8.5787,3051200.0],["2013-08-13",8.6296,8.6517,8.5454,8.5676,3994400.0],["2013-08-14",8.5543,8.5787,8.4768,8.5023,3128000.0],["2013-08-15",8.3993,8.4071,8.3074,8.313,3312000.0],["2013-08-16",8.2875,8.3606,8.2642,8.2797,4296800.0],["2013-08-19",8.2698,8.2698,8.2045,8.2056,4064800.0],["2013-08-20",8.2111,8.3805,8.1989,8.3617,4084000.0],["2013-08-21",8.3296,8.4204,8.2997,8.3661,5446400.0],["2013-08-22",8.3993,8.6218,8.3705,8.6152,6282400.0],["2013-08-23",8.6307,8.6739,8.5764,8.613,4024800.0],["2013-08-26",8.6119,8.6395,8.5266,8.5288,2221600.0],["2013-08-27",8.4148,8.4779,8.313,8.3218,2871200.0],["2013-08-28",8.3307,8.4591,8.3307,8.4237,3042400.0],["2013-08-29",8.3949,8.5023,8.3938,8.4524,1565600.0],["2013-08-30",8.4569,8.4812,8.3462,8.3882,2647200.0],["2013-09-03",8.4414,8.4857,8.2964,8.3417,6427200.0],["2013-09-04",8.3373,8.4779,8.324,8.4536,3510400.0],["2013-09-05",8.4447,8.489,8.3683,8.3727,3538400.0],["2013-09-06",8.3794,8.4037,8.2742,8.3196,5842400.0],["2013-09-09",8.4128,8.5827,8.4128,8.4584,7956800.0],["2013-09-10",8.5272,8.6604,8.5161,8.6604,5992000.0],["2013-09-11",8.626,8.697,8.5982,8.6704,3097600.0],["2013-09-12",8.6704,8.6804,8.6093,8.6282,2943200.0],["2013-09-13",8.6604,8.6792,8.5283,8.5793,3560000.0],["2013-09-16",8.7048,8.7114,8.6237,8.667,4312800.0],["2013-09-17",8.6626,8.7003,8.6271,8.6715,2970400.0],["2013-09-18",8.6582,8.7015,8.5916,8.6959,3531200.0],["2013-09-19",8.7003,8.7459,8.6915,8.7336,3729600.0],["2013-09-20",8.6593,8.7015,8.5039,8.5205,6826400.0],["2013-09-23",8.5483,8.6226,8.5116,8.5916,4644800.0],["2013-09-24",8.5938,8.6548,8.5005,8.5838,3222400.0],["2013-09-25",8.5916,8.6615,8.5305,8.6348,3784800.0],["2013-09-26",8.6337,8.687,8.6038,8.6559,2530400.0],["2013-09-27",8.5971,8.616,8.5516,8.6071,2480000.0],["2013-09-30",8.5238,8.6226,8.5139,8.5893,3620800.0],["2013-10-01",8.5904,8.6493,8.5527,8.616,3664000.0],["2013-10-02",8.5483,8.6082,8.4972,8.6082,3318400.0],["2013-10-03",8.5682,8.5982,8.4062,8.4639,3060800.0],["2013-10-04",8.4883,8.4972,8.455,8.4905,4862400.0],["2013-10-07",8.4239,8.4783,8.3895,8.4151,2636800.0],["2013-10-08",8.4017,8.4595,8.3018,8.3063,5738400.0],["2013-10-09",8.3174,8.4251,8.233,8.4017,6044800.0],["2013-10-10",8.4894,8.5394,8.4484,8.4561,6421600.0],["2013-10-11",8.4206,8.5594,8.4206,8.5527,4966400.0],["2013-10-14",8.5039,8.6104,8.4717,8.5583,4047200.0],["2013-10-15",8.5172,8.6582,8.4961,8.5971,7416000.0],["2013-10-16",8.6537,8.7969,8.6371,8.7747,10948000.0],["2013-10-17",8.778,9.0966,8.6926,9.0045,9956800.0],["2013-10-18",9.0922,9.1599,9.0689,9.1388,9028800.0],["2013-10-21",9.1499,9.1788,9.1155,9.1399,3366400.0],["2013-10-22",9.141,9.2076,9.0944,9.1011,5468800.0],["2013-10-23",9.0766,9.0966,9.0245,9.0533,3938400.0],["2013-10-24",9.0289,9.0777,9.0134,9.0234,4083200.0],["2013-10-25",9.04,9.0467,8.9634,9.0211,5108800.0],["2013-10-28",9.0345,9.0356,8.9212,8.9612,4587200.0],["2013-10-29",8.9823,9.0267,8.9601,8.9845,5212800.0],["2013-10-30",9.0067,9.0156,8.9124,8.9268,4920000.0],["2013-10-31",8.9124,9.0167,8.8857,8.9124,3192800.0],["2013-11-01",8.9445,8.9745,8.8435,8.8724,2592800.0],["2013-11-04",8.8979,8.9357,8.8691,8.9124,2559200.0],["2013-11-05",8.8746,8.9135,8.8202,8.858,2384800.0],["2013-11-06",8.8913,8.9801,8.8913,8.9778,2707200.0],["2013-11-07",8.9956,9.02,8.8779,8.9101,5458400.0],["2013-11-08",8.9124,9.0333,8.9001,9.0289,2892000.0],["2013-11-11",9.0056,9.0456,8.9712,9.0012,1820800.0],["2013-11-12",8.9801,9.05,8.949,9.0322,2865600.0],["2013-11-13",8.9756,9.0711,8.939,9.0678,5574400.0],["2013-11-14",9.0789,9.1854,9.0644,9.1821,4207200.0],["2013-11-15",9.1854,9.3386,9.1754,9.3353,6375200.0],["2013-11-18",9.3519,9.4629,9.3519,9.4108,8780000.0],["2013-11-19",9.3797,9.4285,9.3575,9.3952,8626400.0],["2013-11-20",9.3963,9.4418,9.3686,9.4252,6724000.0],["2013-11-21",9.4374,9.4585,9.383,9.4341,3526400.0],["2013-11-22",9.393,9.4696,9.3819,9.4474,2841600.0],["2013-11-25",9.4474,9.4785,9.4152,9.4407,2862400.0],["2013-11-26",9.4307,9.4718,9.4285,9.4352,3960800.0],["2013-11-27",9.4929,9.504,9.3963,9.4363,2562400.0],["2013-11-29",9.4374,9.4629,9.4052,9.4352,1966400.0],["2013-12-02",9.4385,9.4885,9.4163,9.4407,2772000.0],["2013-12-03",9.4441,9.4885,9.423,9.4729,4220000.0],["2013-12-04",9.3775,9.4873,9.3619,9.4529,3404000.0],["2013-12-05",9.433,9.4651,9.4174,9.4385,2568000.0],["2013-12-06",9.4907,9.5806,9.484,9.5584,4304000.0],["2013-12-09",9.6007,9.6363,9.5528,9.634,3316000.0],["2013-12-10",9.5851,9.6663,9.564,9.6218,5659200.0],["2013-12-11",9.6073,9.6385,9.4471,9.4516,4904800.0],["2013-12-12",9.4571,9.5117,9.4538,9.4638,3936800.0],["2013-12-13",9.4827,9.5117,9.4115,9.4749,3667200.0],["2013-12-16",9.5039,9.6018,9.5016,9.574,2621600.0],["2013-12-17",9.5818,9.6352,9.5506,9.604,5336800.0],["2013-12-18",9.584,9.7108,9.4582,9.703,4760000.0],["2013-12-19",9.6952,9.7353,9.6596,9.683,3216800.0],["2013-12-20",9.742,9.8154,9.7164,9.7687,6763200.0],["2013-12-23",9.8243,9.8376,9.7475,9.7787,3952000.0],["2013-12-24",9.7954,9.8588,9.7509,9.8121,1129600.0],["2013-12-26",9.821,9.8699,9.7931,9.8388,2651200.0],["2013-12-27",9.8299,9.8799,9.8087,9.821,1292800.0],["2013-12-30",9.8377,9.8766,9.8377,9.8699,1712000.0],["2013-12-31",9.8822,9.9534,9.8799,9.9222,2694400.0],["2014-01-02",9.8721,9.8788,9.7308,9.762,3534400.0],["2014-01-03",9.7642,9.8265,9.7498,9.7976,3067200.0],["2014-01-06",9.8421,9.8421,9.6986,9.7075,3135200.0],["2014-01-07",9.7486,9.831,9.7175,9.7731,2440800.0],["2014-01-08",9.7731,9.8655,9.7498,9.8276,3415200.0],["2014-01-09",9.8543,9.9534,9.8388,9.9489,4248000.0],["2014-01-10",9.9222,10.0112,9.8488,9.94,3076800.0],["2014-01-13",9.9155,10.0835,9.8777,9.9233,6033600.0],["2014-01-14",9.9812,10.2827,9.9812,10.2816,6920800.0],["2014-01-15",10.246,10.2682,10.1481,10.2415,5625600.0],["2014-01-16",10.2393,10.2438,10.1625,10.2215,2910400.0],["2014-01-17",10.2404,10.2682,10.1926,10.2449,3781600.0],["2014-01-21",10.2471,10.2827,10.0846,10.1292,8488800.0],["2014-01-22",10.128,10.2794,9.9945,10.1325,6755200.0],["2014-01-23",10.0846,10.1247,9.8265,9.8454,6640800.0],["2014-01-24",9.8243,9.8243,9.5562,9.5562,5405600.0],["2014-01-27",9.5573,9.604,9.4939,9.495,7146400.0],["2014-01-28",9.5139,9.6062,9.5117,9.5784,8782400.0],["2014-01-29",9.466,9.5673,9.456,9.5272,9267200.0],["2014-01-30",9.5795,9.6763,9.5517,9.6429,6212800.0],["2014-01-31",9.5161,9.7019,9.4994,9.6663,6380800.0],["2014-02-03",9.6574,9.6719,9.4126,9.4215,8024000.0],["2014-02-04",9.4249,9.4705,9.3581,9.4527,5538400.0],["2014-02-05",9.4115,9.5239,9.3904,9.4939,4396000.0],["2014-02-06",9.4761,9.6841,9.4749,9.6463,5011200.0],["2014-02-07",9.6652,9.7275,9.6185,9.7197,4400800.0],["2014-02-10",9.7119,9.7342,9.6185,9.683,2970400.0],["2014-02-11",9.6808,9.8121,9.6808,9.7865,3423200.0],["2014-02-12",9.8043,9.8577,9.7753,9.8221,2576800.0],["2014-02-13",9.7397,9.8666,9.7253,9.851,2240000.0],["2014-02-14",9.8599,9.8677,9.7742,9.821,3763200.0],["2014-02-18",9.831,9.9011,9.8143,9.8855,3328000.0],["2014-02-19",9.841,9.9778,9.8332,9.8521,3720000.0],["2014-02-20",9.8532,9.9133,9.7865,9.8966,2530400.0],["2014-02-21",9.8966,9.94,9.7931,9.8087,4581600.0],["2014-02-24",9.8499,9.9834,9.8454,9.8922,3843200.0],["2014-02-25",9.8733,9.9122,9.7998,9.8276,2737600.0],["2014-02-26",9.8399,9.8566,9.6652,9.6886,6126400.0],["2014-02-27",9.6585,9.782,9.6507,9.7453,6576000.0],["2014-02-28",9.7531,9.8276,9.7153,9.7931,4763200.0],["2014-03-03",9.7364,9.8054,9.653,9.7664,4104800.0],["2014-03-04",9.8666,10.0312,9.8543,10.0112,4836800.0],["2014-03-05",9.9956,10.0201,9.9222,9.9356,3060000.0],["2014-03-06",9.94,10.0602,9.9077,10.0413,4506400.0],["2014-03-07",10.0713,10.1425,10.0268,10.0591,3023200.0],["2014-03-10",10.0301,10.1226,9.8572,10.0903,4288800.0],["2014-03-11",10.1204,10.165,9.9654,10.0178,4236000.0],["2014-03-12",9.9654,10.1104,9.942,10.0981,5063200.0],["2014-03-13",10.1193,10.2029,10.0412,10.0613,5228800.0],["2014-03-14",10.0345,10.1561,10.0256,10.0903,4191200.0],["2014-03-17",10.1427,10.2464,10.1293,10.1739,2856800.0],["2014-03-18",10.1739,10.2587,10.1438,10.2308,3334400.0],["2014-03-19",10.1962,10.2687,10.1025,10.1628,3652000.0],["2014-03-20",10.0869,10.2252,10.029,10.2219,3901600.0],["2014-03-21",10.3144,10.4393,10.2587,10.398,12815200.0],["2014-03-24",10.3434,10.3969,10.2843,10.3144,9436800.0],["2014-03-25",10.31,10.4114,10.2899,10.3389,3407200.0],["2014-03-26",10.4036,10.4259,10.1996,10.1996,4253600.0],["2014-03-27",10.2386,10.2386,10.1148,10.1226,5374400.0],["2014-03-28",10.1505,10.2943,10.0959,10.2163,3258400.0],["2014-03-31",10.2765,10.2921,10.0936,10.2196,12580800.0],["2014-04-01",10.2509,10.2865,10.1728,10.2832,4996800.0],["2014-04-02",10.2966,10.5029,10.272,10.4817,5036000.0],["2014-04-03",10.4661,10.4716,10.3635,10.4527,3788800.0],["2014-04-04",10.4962,10.6378,10.3311,10.3389,5028800.0],["2014-04-07",10.301,10.3289,10.1527,10.1996,3740000.0],["2014-04-08",10.1929,10.2553,10.1148,10.2274,4544000.0],["2014-04-09",10.2263,10.407,10.2062,10.3858,5356000.0],["2014-04-10",10.3925,10.4136,10.1483,10.1527,3714400.0],["2014-04-11",10.1248,10.2185,10.0747,10.0947,5377600.0],["2014-04-14",10.2062,10.2096,10.0691,10.1717,2311200.0],["2014-04-15",10.1984,10.272,10.0892,10.1873,4843200.0],["2014-04-16",10.2821,10.4226,10.223,10.4125,3489600.0],["2014-04-17",10.3992,10.5285,10.3534,10.4951,3567200.0],["2014-04-21",10.4939,10.5909,10.475,10.5218,3935200.0],["2014-04-22",10.5051,10.6177,10.4928,10.5943,5646400.0],["2014-04-23",10.6935,10.6991,10.4783,10.6523,5388800.0],["2014-04-24",10.7203,10.7593,10.6679,10.7404,15212800.0],["2014-04-25",10.7381,10.7381,10.5017,10.5608,5473600.0],["2014-04-28",10.6322,10.6567,10.4482,10.5631,7088000.0],["2014-04-29",10.572,10.6132,10.543,10.5921,7595200.0],["2014-04-30",10.5887,10.6467,10.5185,10.6322,5524800.0],["2014-05-01",10.6478,10.7716,10.5932,10.7415,5830400.0],["2014-05-02",10.7214,10.7627,10.6545,10.6757,3836800.0],["2014-05-05",10.6266,10.7794,10.5776,10.7649,4312000.0],["2014-05-06",10.7326,10.7604,10.6222,10.6289,7355200.0],["2014-05-07",10.6467,10.6723,10.4962,10.6679,5261600.0],["2014-05-08",10.65,10.7604,10.6166,10.65,5251200.0],["2014-05-09",10.6523,10.7214,10.5419,10.7047,5174400.0],["2014-05-12",10.7348,10.814,10.6969,10.7749,6172000.0],["2014-05-13",10.7482,10.8028,10.7025,10.7181,3560000.0],["2014-05-14",10.7225,10.7225,10.6445,10.6567,2853600.0],["2014-05-15",10.6545,10.6712,10.5084,10.5709,5196000.0],["2014-05-16",10.5463,10.6578,10.5374,10.6478,5671200.0],["2014-05-19",10.6032,10.708,10.5943,10.679,2829600.0],["2014-05-20",10.6679,10.6924,10.533,10.5486,4768800.0],["2014-05-21",10.6144,10.6356,10.5486,10.6099,2600000.0],["2014-05-22",10.5586,10.6813,10.5586,10.6411,2459200.0],["2014-05-23",10.611,10.6902,10.6021,10.6723,4636000.0],["2014-05-27",10.7002,10.7192,10.6355,10.6489,3180800.0],["2014-05-28",10.6132,10.669,10.5909,10.6277,5465600.0],["2014-05-29",10.6523,10.7047,10.6099,10.6958,3068800.0],["2014-05-30",10.6902,10.7314,10.64,10.6824,3526400.0],["2014-06-02",10.6991,10.805,10.6545,10.7972,3902400.0],["2014-06-03",10.7448,10.7749,10.6612,10.7571,3576800.0],["2014-06-04",10.7236,10.756,10.6935,10.7158,2220800.0],["2014-06-05",10.7303,10.8296,10.7136,10.8017,4932800.0],["2014-06-06",10.8474,10.9199,10.8251,10.882,5132000.0],["2014-06-09",10.8619,11.0339,10.8362,10.9725,4164800.0],["2014-06-10",10.9334,10.9468,10.8887,10.9121,2848800.0],["2014-06-11",10.8742,10.9736,10.8395,10.9568,2476800.0],["2014-06-12",10.8518,10.9356,10.8026,10.8395,2855200.0],["2014-06-13",10.8507,10.8786,10.7848,10.8183,2224000.0],["2014-06-16",10.7993,10.8518,10.7468,10.7803,1938400.0],["2014-06-17",10.7524,10.854,10.7255,10.8105,2905600.0],["2014-06-18",10.8105,10.844,10.7054,10.8384,5061600.0],["2014-06-19",10.8496,10.9054,10.8049,10.8842,3736000.0],["2014-06-20",10.9166,10.9367,10.8652,10.892,4988000.0],["2014-06-23",10.8865,10.9088,10.8384,10.8496,2148000.0],["2014-06-24",10.8317,10.8619,10.7311,10.7457,2924800.0],["2014-06-25",10.7267,10.7725,10.6842,10.7412,3696800.0],["2014-06-26",10.7423,10.7479,10.6071,10.6786,2829600.0],["2014-06-27",10.6518,10.7859,10.6518,10.7568,3268800.0],["2014-06-30",10.7524,10.7736,10.7043,10.7647,3252000.0],["2014-07-01",10.8317,10.8786,10.7602,10.8775,6196800.0],["2014-07-02",10.8563,10.873,10.8216,10.8607,2628800.0],["2014-07-03",10.8764,10.9412,10.8663,10.93,1680000.0],["2014-07-07",10.9289,10.9613,10.8607,10.9311,2801600.0],["2014-07-08",10.9278,10.9479,10.8149,10.9144,3633600.0],["2014-07-09",10.9278,10.9356,10.8105,10.8697,2212000.0],["2014-07-10",10.7702,10.854,10.7445,10.8004,1896800.0],["2014-07-11",10.825,10.8418,10.7602,10.7926,2234400.0],["2014-07-14",10.8585,10.911,10.825,10.8339,1876000.0],["2014-07-15",10.8295,10.8742,10.7546,10.7825,3453600.0],["2014-07-16",10.8105,10.844,10.7367,10.7825,2701600.0],["2014-07-17",10.7602,10.7926,10.5557,10.5769,5877600.0],["2014-07-18",10.6071,10.7814,10.6071,10.768,5071200.0],["2014-07-21",10.7401,10.7937,10.7077,10.7647,2587200.0],["2014-07-22",10.8228,10.8619,10.7803,10.8619,3871200.0],["2014-07-23",10.9066,11.149,10.8216,10.8362,9220000.0],["2014-07-24",10.8552,10.9859,10.8552,10.9177,3591200.0],["2014-07-25",10.8809,10.9345,10.7982,10.9054,5076000.0],["2014-07-28",10.8909,10.9568,10.8239,10.9066,3896000.0],["2014-07-29",10.8954,10.9345,10.8552,10.8574,5628000.0],["2014-07-30",10.9479,10.9591,10.8652,10.8842,4548000.0],["2014-07-31",11.0898,11.0898,10.7434,10.7457,5571200.0],["2014-08-01",10.6998,10.8272,10.6998,10.7512,5007200.0],["2014-08-04",10.7602,10.8775,10.7267,10.8563,3201600.0],["2014-08-05",10.7937,10.939,10.7937,10.8797,4667200.0],["2014-08-06",10.8462,10.9758,10.8373,10.93,3769600.0],["2014-08-07",10.9613,10.9814,10.8675,10.8876,4600800.0],["2014-08-08",10.9066,11.0194,10.8987,11.0161,4609600.0],["2014-08-11",11.0339,11.1446,11.0328,11.0876,3992800.0],["2014-08-12",11.1166,11.187,11.1099,11.1569,6228800.0],["2014-08-13",11.1736,11.2027,11.12,11.177,4858400.0],["2014-08-14",11.2127,11.282,11.1825,11.2742,4058400.0],["2014-08-15",11.3267,11.3334,11.139,11.2172,17823200.0],["2014-08-18",11.2887,11.396,11.2518,11.3736,3436000.0],["2014-08-19",11.3971,11.4362,11.3736,11.4183,3914400.0],["2014-08-20",11.3803,11.4384,11.3602,11.425,2875200.0],["2014-08-21",11.444,11.6742,11.406,11.663,7615200.0],["2014-08-22",11.6116,11.6686,11.5814,11.6038,4152800.0],["2014-08-25",11.6496,11.7245,11.6016,11.6563,3408000.0],["2014-08-26",11.6809,11.6842,11.5937,11.596,3277600.0],["2014-08-27",11.6362,11.6362,11.5345,11.5658,3953600.0],["2014-08-28",11.5166,11.5725,11.4798,11.5524,2975200.0],["2014-08-29",11.5546,11.6004,11.4932,11.5099,5519200.0],["2014-09-02",11.5837,11.7032,11.5837,11.6541,7518400.0],["2014-09-03",11.6988,11.7289,11.6295,11.6373,4996000.0],["2014-09-04",11.6753,11.7245,11.5993,11.6127,3366400.0],["2014-09-05",11.6116,11.653,11.568,11.634,3607200.0],["2014-09-08",11.6082,11.6709,11.588,11.6575,5232000.0],["2014-09-09",11.6418,11.6653,11.5634,11.5858,3632000.0],["2014-09-10",11.5656,11.653,11.5544,11.5813,4705600.0],["2014-09-11",11.5365,11.7023,11.5108,11.6978,3897600.0],["2014-09-12",11.6765,11.7079,11.6373,11.6732,4793600.0],["2014-09-15",11.6575,11.6575,11.5757,11.606,4737600.0],["2014-09-16",11.5511,11.6776,11.522,11.6474,3340800.0],["2014-09-17",11.6642,11.7303,11.6138,11.7,5752800.0],["2014-09-18",11.7224,11.8109,11.7124,11.7964,5515200.0],["2014-09-19",11.8535,11.8658,11.6317,11.6396,6660800.0],["2014-09-22",11.5847,11.6552,11.5656,11.6004,3046400.0],["2014-09-23",11.5578,11.5712,11.401,11.4032,4961600.0],["2014-09-24",11.4044,11.4548,11.3461,11.4402,4648800.0],["2014-09-25",11.4178,11.4324,11.252,11.28,3648800.0],["2014-09-26",11.3226,11.4268,11.2991,11.4044,2536000.0],["2014-09-29",11.2957,11.438,11.2912,11.4066,4903200.0],["2014-09-30",11.3954,11.4324,11.1669,11.1848,8160000.0],["2014-10-01",11.1445,11.1613,10.9059,10.9877,9295200.0],["2014-10-02",11.0023,11.0919,10.9328,11.0571,6660800.0],["2014-10-03",11.0885,11.1568,11.0706,11.1311,4244000.0],["2014-10-06",11.1691,11.1837,11.0706,11.0885,5578400.0],["2014-10-07",11.0515,11.0717,10.9429,10.9474,4788000.0],["2014-10-08",10.9799,11.1848,10.9093,11.1792,6473600.0],["2014-10-09",11.1557,11.1747,11.0123,11.0527,6830400.0],["2014-10-10",10.9787,10.9787,10.2328,10.2373,15300000.0],["2014-10-13",10.2597,10.4702,10.1409,10.2059,7231600.0],["2014-10-14",10.2709,10.468,10.244,10.403,5926400.0],["2014-10-15",10.244,10.6024,10.1813,10.5442,8917600.0],["2014-10-16",10.3403,10.6427,10.3381,10.5733,5682800.0],["2014-10-17",10.6584,10.8578,10.6226,10.7592,5746400.0],["2014-10-20",10.7189,10.8197,10.6965,10.8107,4611600.0],["2014-10-21",10.8914,11.1288,10.8914,11.1266,8026800.0],["2014-10-22",10.7525,10.813,10.4859,10.5554,11387600.0],["2014-10-23",10.7525,10.8219,10.6584,10.7547,5288400.0],["2014-10-24",10.7525,10.9586,10.7346,10.9384,3673600.0],["2014-10-27",10.9071,10.9362,10.804,10.8354,4218000.0],["2014-10-28",10.8466,11.028,10.8421,11.028,4050400.0],["2014-10-29",11.037,11.084,10.9317,11.0191,6277600.0],["2014-10-30",10.9631,11.1154,10.9563,11.0863,2993600.0],["2014-10-31",11.2767,11.3797,11.2207,11.3304,5331200.0],["2014-11-03",11.3484,11.382,11.2005,11.2901,4636000.0],["2014-11-04",11.2946,11.3484,11.1378,11.196,4967200.0],["2014-11-05",11.2431,11.3528,11.1557,11.3394,2858800.0],["2014-11-06",11.3685,11.4492,11.3237,11.4335,3136400.0],["2014-11-07",11.4357,11.4604,11.2991,11.4156,3798800.0],["2014-11-10",11.3842,11.4335,11.3058,11.3528,3571600.0],["2014-11-11",11.382,11.4223,11.3461,11.382,2264000.0],["2014-11-12",11.3596,11.5096,11.3484,11.485,2792000.0],["2014-11-13",11.4716,11.4962,11.2722,11.3595,4378000.0],["2014-11-14",11.3708,11.4357,11.326,11.3932,4338000.0],["2014-11-17",11.3775,11.429,11.3372,11.3864,4190400.0],["2014-11-18",11.3775,11.6216,11.3596,11.5477,6098400.0],["2014-11-19",11.5298,11.5656,11.4805,11.5432,4946000.0],["2014-11-20",11.4581,11.5589,11.4133,11.5029,3059200.0],["2014-11-21",11.6328,11.7471,11.6239,11.6597,14341200.0],["2014-11-24",11.7202,11.7717,11.662,11.7493,4946400.0],["2014-11-25",11.7829,11.8927,11.7605,11.7852,5551200.0],["2014-11-26",11.774,11.8905,11.7426,11.8681,3887200.0],["2014-11-28",11.8994,12.0428,11.8457,12.0137,3543600.0],["2014-12-01",11.9644,11.9823,11.8569,11.8591,4138000.0],["2014-12-02",11.8636,11.9173,11.8367,11.9173,3699600.0],["2014-12-03",11.9117,12.0734,11.8915,12.0577,3151600.0],["2014-12-04",12.042,12.0958,11.9634,12.0554,2272000.0],["2014-12-05",12.0577,12.1183,12.0217,12.0622,3040400.0],["2014-12-08",12.0532,12.1408,11.9634,12.0352,4374400.0],["2014-12-09",11.914,12.1228,11.8758,12.0981,4463200.0],["2014-12-10",12.1161,12.3339,12.0756,12.0846,6051600.0],["2014-12-11",12.1497,12.2642,12.0487,12.0756,13843600.0],["2014-12-12",11.9656,12.0464,11.7411,11.7501,6769600.0],["2014-12-15",11.786,11.8466,11.5974,11.6535,8451200.0],["2014-12-16",11.6198,11.8219,11.5884,11.5929,5259200.0],["2014-12-17",11.6153,11.8421,11.4896,11.8197,4257200.0],["2014-12-18",11.9611,12.2126,11.914,12.2126,6886400.0],["2014-12-19",12.2912,12.3833,12.2014,12.3541,10498000.0],["2014-12-22",12.3833,12.4349,12.3451,12.4012,3079600.0],["2014-12-23",12.4618,12.4955,12.4416,12.4506,3376400.0],["2014-12-24",12.4618,12.4798,12.4012,12.408,1658000.0],["2014-12-26",12.4439,12.4978,12.3945,12.399,1604800.0],["2014-12-29",12.3518,12.4461,12.3383,12.3451,1977600.0],["2014-12-30",12.3765,12.3765,12.2328,12.2328,2191600.0],["2014-12-31",12.2845,12.2845,12.0734,12.0824,2964800.0],["2015-01-02",12.1318,12.1744,11.9409,12.0442,3136000.0],["2015-01-05",11.9589,11.9926,11.795,11.8242,4789200.0],["2015-01-06",11.8331,11.9207,11.5614,11.6737,8298400.0],["2015-01-07",11.7882,11.8803,11.7096,11.8736,3245200.0],["2015-01-08",12.0038,12.1295,11.9948,12.1048,3911200.0],["2015-01-09",12.1205,12.143,12.0307,12.0352,2463600.0],["2015-01-12",12.0262,12.042,11.8309,11.8893,2605200.0],["2015-01-13",12.0173,12.1138,11.7703,11.8623,2992400.0],["2015-01-14",11.6962,11.8286,11.6311,11.777,3551600.0],["2015-01-15",11.8399,11.8623,11.6558,11.6602,2707200.0],["2015-01-16",11.6176,11.7815,11.5996,11.7703,4332800.0],["2015-01-20",11.7882,11.8174,11.6108,11.7545,6205600.0],["2015-01-21",11.6737,12.3092,11.4941,12.1093,10832800.0],["2015-01-22",12.1587,12.3204,11.9611,12.2957,5552400.0],["2015-01-23",12.3226,12.4192,12.2777,12.3294,5597600.0],["2015-01-26",12.2867,12.3743,12.2598,12.3024,2982400.0],["2015-01-27",12.1452,12.2845,12.0914,12.1969,4060400.0],["2015-01-28",12.3249,12.4124,12.1138,12.1183,5963600.0],["2015-01-29",12.1475,12.3653,12.0532,12.3406,5270400.0],["2015-01-30",12.2777,12.3047,12.0397,12.0599,4596400.0],["2015-02-02",12.1161,12.1969,11.9117,12.1789,3786400.0],["2015-02-03",12.1991,12.2732,12.1071,12.2553,5589200.0],["2015-02-04",12.2283,12.3383,12.1497,12.253,3245200.0],["2015-02-05",12.2732,12.4394,12.2553,12.4035,3184000.0],["2015-02-06",12.3855,12.4888,12.3181,12.3608,2929600.0],["2015-02-09",12.3114,12.3967,12.2485,12.3047,2705200.0],["2015-02-10",12.4012,12.5517,12.3473,12.5157,3463200.0],["2015-02-11",12.509,12.5561,12.4057,12.4731,3162800.0],["2015-02-12",12.5023,12.5741,12.4798,12.5741,2236800.0],["2015-02-13",12.5449,12.6774,12.5315,12.6617,2764000.0],["2015-02-17",12.6572,12.6617,12.5225,12.5741,2779200.0],["2015-02-18",12.5719,12.6527,12.5045,12.6302,1753200.0],["2015-02-19",12.6055,12.6864,12.5741,12.6235,1625200.0],["2015-02-20",12.6168,12.7964,12.5,12.7807,3411600.0],["2015-02-23",12.7425,12.7829,12.6213,12.7358,2625600.0],["2015-02-24",12.7448,12.7964,12.6662,12.7582,4992400.0],["2015-02-25",12.747,12.8054,12.7066,12.765,3343600.0],["2015-02-26",12.7942,12.8862,12.738,12.7537,3395600.0],["2015-02-27",12.7201,12.7919,12.6707,12.6774,3699200.0],["2015-03-02",12.6774,12.8525,12.646,12.848,5311200.0],["2015-03-03",12.8076,12.8795,12.7403,12.8705,3844000.0],["2015-03-04",12.8301,13.1085,12.7695,13.0771,7485600.0],["2015-03-05",13.1332,13.2275,13.0456,13.1849,4297600.0],["2015-03-06",13.1085,13.1804,12.9424,12.9715,5068400.0],["2015-03-09",12.9637,13.0132,12.9187,12.9862,4414800.0],["2015-03-10",12.8669,12.9952,12.8602,12.8849,4819600.0],["2015-03-11",12.9097,12.9389,12.8512,12.8917,3206000.0],["2015-03-12",12.9074,13.1257,12.8939,13.1167,2777600.0],["2015-03-13",13.1189,13.1639,12.9727,13.0402,2965200.0],["2015-03-16",13.1009,13.3507,13.0762,13.3462,4557200.0],["2015-03-17",13.2787,13.299,13.1617,13.2765,3744800.0],["2015-03-18",13.2404,13.614,13.1932,13.5465,4250800.0],["2015-03-19",13.5217,13.56,13.4677,13.4947,4592000.0],["2015-03-20",13.551,13.623,13.488,13.5127,8190800.0],["2015-03-23",13.5352,13.5532,13.4385,13.443,5468400.0],["2015-03-24",13.443,13.4857,13.2652,13.2967,4196400.0],["2015-03-25",13.29,13.3372,12.9637,12.9637,4218400.0],["2015-03-26",12.9299,12.9862,12.7679,12.9389,8228000.0],["2015-03-27",12.9457,12.9997,12.8894,12.9704,5116000.0],["2015-03-30",13.0919,13.2472,13.0672,13.2247,3367600.0],["2015-03-31",13.1257,13.3192,13.0874,13.2607,5270400.0],["2015-04-01",13.1999,13.2269,13.0132,13.1144,5339200.0],["2015-04-02",13.0604,13.2539,13.0604,13.2314,3358400.0],["2015-04-06",13.1549,13.3192,13.1099,13.2697,4066000.0],["2015-04-07",13.2337,13.2809,13.2044,13.2404,3355600.0],["2015-04-08",13.2269,13.326,13.1707,13.3237,2902400.0],["2015-04-09",13.3057,13.38,13.2494,13.344,2313200.0],["2015-04-10",13.344,13.4002,13.308,13.398,2156400.0],["2015-04-13",13.362,13.4137,13.2517,13.2787,2940000.0],["2015-04-14",13.2337,13.2854,13.1527,13.2607,3342800.0],["2015-04-15",13.2877,13.3912,13.2517,13.326,3806400.0],["2015-04-16",13.2697,13.3327,13.2179,13.2224,3236000.0],["2015-04-17",13.1212,13.1347,12.9997,13.0424,3596400.0],["2015-04-20",13.1347,13.2112,13.1302,13.1504,3528800.0],["2015-04-21",13.2089,13.2697,13.0874,13.0874,6375200.0],["2015-04-22",12.7454,12.9817,12.4956,12.7836,8589200.0],["2015-04-23",12.6824,12.8309,12.6194,12.7589,4694000.0],["2015-04-24",12.7544,12.7544,12.6239,12.6396,5086800.0],["2015-04-27",12.6351,12.6824,12.5766,12.6509,4808000.0],["2015-04-28",12.6149,12.6554,12.5136,12.5991,5322400.0],["2015-04-29",12.5069,12.5789,12.4709,12.5541,3532000.0],["2015-04-30",12.4731,12.5519,12.3651,12.4596,4872400.0],["2015-05-01",12.5496,12.7184,12.5046,12.7116,4655600.0],["2015-05-04",12.7206,12.8242,12.7206,12.7881,3350400.0],["2015-05-05",12.7566,12.8039,12.5631,12.5834,3538800.0],["2015-05-06",12.6509,12.6509,12.4709,12.5339,3104800.0],["2015-05-07",12.5654,12.5879,12.5091,12.5451,2382000.0],["2015-05-08",12.6554,12.7926,12.6441,12.7836,2549200.0],["2015-05-11",12.7341,12.8894,12.6734,12.8602,5279200.0],["2015-05-12",12.7814,12.8512,12.7364,12.7746,3412800.0],["2015-05-13",12.8219,12.9614,12.7836,12.8152,3304000.0],["2015-05-14",12.9232,13.0807,12.8624,13.0694,2935600.0],["2015-05-15",13.0199,13.0897,12.9659,13.0019,2314800.0],["2015-05-18",12.9569,13.0897,12.9569,13.0874,2025200.0],["2015-05-19",13.1257,13.1414,13.0492,13.0649,2082800.0],["2015-05-20",13.0514,13.1504,13.0289,13.1122,2817200.0],["2015-05-21",13.1459,13.1617,13.0019,13.0447,2668800.0],["2015-05-22",13.0019,13.0672,12.9479,13.0357,3365200.0],["2015-05-26",12.9097,13.0222,12.8264,12.8669,3855200.0],["2015-05-27",12.9097,12.9884,12.7566,12.9727,4263600.0],["2015-05-28",12.9592,12.9974,12.9209,12.9682,3076000.0],["2015-05-29",12.9592,12.9952,12.8331,12.8377,3321200.0],["2015-06-01",12.8512,12.9007,12.7386,12.8714,4324400.0],["2015-06-02",12.8242,13.0334,12.7341,12.9749,3853200.0],["2015-06-03",12.9772,13.0874,12.9187,13.0244,2931600.0],["2015-06-04",12.9682,12.9682,12.7971,12.8152,3380800.0],["2015-06-05",12.7791,12.8872,12.7296,12.8579,2101600.0],["2015-06-08",12.8748,12.9041,12.7891,12.823,2852800.0],["2015-06-09",12.7621,12.8455,12.7463,12.7846,2240800.0],["2015-06-10",12.8252,12.9628,12.8139,12.9425,1806000.0],["2015-06-11",12.9673,12.9966,12.9154,12.9673,2125600.0],["2015-06-12",12.8884,13.0327,12.841,13.0101,4098800.0],["2015-06-15",12.9154,12.9154,12.7778,12.8523,2830000.0],["2015-06-16",12.8545,12.9583,12.8184,12.8883,2746000.0],["2015-06-17",12.9289,12.9695,12.7869,12.8613,2694000.0],["2015-06-18",12.9041,13.1364,12.8816,13.1251,3176800.0],["2015-06-19",13.062,13.1003,13.0056,13.0101,3855200.0],["2015-06-22",13.1003,13.1184,13.0124,13.0643,1924000.0],["2015-06-23",13.0597,13.071,12.9673,13.0191,2660000.0],["2015-06-24",13.0214,13.0462,12.7914,12.8072,3743200.0],["2015-06-25",12.832,12.8523,12.6538,12.6696,2721600.0],["2015-06-26",12.6831,12.7373,12.5343,12.5568,5658800.0],["2015-06-29",12.5456,13.1184,12.5162,12.8184,20193200.0],["2015-06-30",12.9628,13.2244,12.9628,13.0733,11082000.0],["2015-07-01",13.1928,13.1951,12.9041,12.956,6364000.0],["2015-07-02",12.9447,13.0259,12.8004,12.8523,5760000.0],["2015-07-06",12.7215,12.832,12.5816,12.6335,7061600.0],["2015-07-07",12.6313,12.6854,12.4305,12.6042,7464800.0],["2015-07-08",12.4779,12.505,12.2208,12.2231,5292800.0],["2015-07-09",12.417,12.4238,12.2186,12.2434,3661600.0],["2015-07-10",12.4035,12.4283,12.2298,12.293,4282800.0],["2015-07-13",12.3854,12.4959,12.3403,12.4892,3925600.0],["2015-07-14",12.4666,12.5095,12.4193,12.4373,3401600.0],["2015-07-15",12.4531,12.5298,12.3854,12.4035,5833200.0],["2015-07-16",12.4847,12.5253,12.3674,12.3922,3641200.0],["2015-07-17",12.408,12.4215,12.1735,12.2501,6749600.0],["2015-07-20",12.2817,12.302,12.196,12.2569,5198800.0],["2015-07-21",12.2659,12.3516,12.1757,12.1983,7044800.0],["2015-07-22",12.4373,12.8275,12.3471,12.8049,10652800.0],["2015-07-23",12.8523,12.9447,12.6854,12.6876,4328400.0],["2015-07-24",12.6764,12.7733,12.5659,12.5974,3851200.0],["2015-07-27",12.5568,12.5997,12.311,12.3471,5228400.0],["2015-07-28",12.3877,12.7733,12.3629,12.753,6827600.0],["2015-07-29",12.7373,12.8883,12.6087,12.8658,5758800.0],["2015-07-30",12.8681,12.8996,12.7846,12.8342,3041600.0],["2015-07-31",12.8771,12.947,12.6967,12.7215,2574800.0],["2015-08-03",12.6764,12.7305,12.523,12.6155,2641600.0],["2015-08-04",12.6087,12.6448,12.5072,12.5388,2257600.0],["2015-08-05",12.6267,12.7237,12.5771,12.6493,2421200.0],["2015-08-06",12.6245,12.7418,12.5523,12.5704,1989200.0],["2015-08-07",12.5388,12.5771,12.4238,12.5298,2225200.0],["2015-08-10",12.7688,12.8523,12.62,12.7711,3190000.0],["2015-08-11",12.6448,12.6854,12.5523,12.611,3729200.0],["2015-08-12",12.523,12.6019,12.3516,12.5726,3128800.0],["2015-08-13",12.5839,12.6583,12.5027,12.505,2768400.0],["2015-08-14",12.4869,12.5411,12.4283,12.532,2160400.0],["2015-08-17",12.4531,12.5816,12.4193,12.5816,2737600.0],["2015-08-18",12.5816,12.5997,12.4283,12.4486,2183200.0],["2015-08-19",12.3674,12.4847,12.2592,12.4554,3773200.0],["2015-08-20",12.3358,12.4193,12.205,12.205,4540400.0],["2015-08-21",12.1058,12.1261,11.6841,11.6908,6859200.0],["2015-08-24",10.9963,12.2095,10.6986,11.0639,8834400.0],["2015-08-25",11.4518,11.5217,11.1767,11.1834,13494000.0],["2015-08-26",11.4924,11.5285,11.0301,11.409,7293200.0],["2015-08-27",11.5465,12.0043,11.5262,12.0021,10703200.0],["2015-08-28",11.9592,12.099,11.8419,11.9254,6200000.0],["2015-08-31",11.8532,11.9818,11.7811,11.8081,4318400.0],["2015-09-01",11.524,11.5916,11.3052,11.3616,8866000.0],["2015-09-02",11.5149,11.7134,11.3977,11.7134,6676000.0],["2015-09-03",11.7224,11.8938,11.6796,11.7224,5381200.0],["2015-09-04",11.5913,11.6161,11.3991,11.4759,5281600.0],["2015-09-08",11.6704,11.7609,11.5438,11.6704,7824000.0],["2015-09-09",11.797,11.8355,11.4149,11.4443,7381200.0],["2015-09-10",11.3764,11.6975,11.3335,11.6229,6791600.0],["2015-09-11",11.5325,11.6591,11.5189,11.6568,6875600.0],["2015-09-14",11.6659,11.7111,11.5687,11.6478,5422000.0],["2015-09-15",11.7337,11.8671,11.6704,11.8219,4807600.0],["2015-09-16",11.7903,11.9305,11.7563,11.9192,5149600.0],["2015-09-17",11.9372,12.1521,11.9146,11.9508,6289600.0],["2015-09-18",11.7812,11.8943,11.7179,11.745,8463200.0],["2015-09-21",11.7767,11.8739,11.6614,11.7609,3599600.0],["2015-09-22",11.5641,11.6252,11.4149,11.4624,4112000.0],["2015-09-23",11.4465,11.5189,11.347,11.4149,2890000.0],["2015-09-24",11.3018,11.3561,11.1481,11.3199,5427200.0],["2015-09-25",11.4307,11.546,11.3832,11.4465,3843600.0],["2015-09-28",11.3516,11.3923,11.139,11.1865,5133200.0],["2015-09-29",11.1933,11.2973,11.1571,11.243,3894800.0],["2015-09-30",11.4307,11.546,11.329,11.5234,6258400.0],["2015-10-01",11.5008,11.537,11.1888,11.3131,6943600.0],["2015-10-02",11.1684,11.4217,11.1141,11.4217,7927200.0],["2015-10-05",11.5144,11.7269,11.4669,11.7089,3794000.0],["2015-10-06",11.7269,11.7586,11.5528,11.5867,3891200.0],["2015-10-07",11.6478,11.8151,11.5754,11.6817,5570800.0],["2015-10-08",11.6614,11.7925,11.589,11.7835,3851200.0],["2015-10-09",11.7767,11.8491,11.7043,11.7428,2736400.0],["2015-10-12",11.7292,11.779,11.6501,11.7654,2956400.0],["2015-10-13",11.6817,11.7857,11.6704,11.6885,2435600.0],["2015-10-14",11.6908,11.8264,11.6433,11.736,4151600.0],["2015-10-15",11.8197,11.9825,11.7382,11.944,4832000.0],["2015-10-16",11.9847,12.091,11.9463,12.0548,5951200.0],["2015-10-19",12.0119,12.039,11.9305,12.0028,4714800.0],["2015-10-20",11.9847,12.0955,11.9576,12.0774,5352800.0],["2015-10-21",11.3063,11.6455,11.0825,11.4036,18854400.0],["2015-10-22",11.4352,11.9282,11.4194,11.7767,12183600.0],["2015-10-23",11.8423,12.1046,11.7903,12.1046,10460000.0],["2015-10-26",12.0526,12.1769,12.0413,12.1724,6075200.0],["2015-10-27",12.1227,12.2109,12.1159,12.2086,6403600.0],["2015-10-28",12.186,12.3081,12.1001,12.3081,7745600.0],["2015-10-29",12.2764,12.3646,12.2086,12.3013,4884400.0],["2015-10-30",12.3284,12.3737,12.247,12.2606,4404000.0],["2015-11-02",12.2674,12.4664,12.2674,12.4528,4691600.0],["2015-11-03",12.4166,12.4913,12.3646,12.4098,6419200.0],["2015-11-04",12.4279,12.5206,12.3714,12.4212,3878800.0],["2015-11-05",12.4008,12.4799,12.2945,12.3691,4170400.0],["2015-11-06",12.3217,12.4935,12.3126,12.4754,5336400.0],["2015-11-09",12.4121,12.4641,12.29,12.4144,6522400.0],["2015-11-10",12.3488,12.3488,12.2109,12.3104,4110000.0],["2015-11-11",12.3601,12.4551,12.3081,12.3759,2903200.0],["2015-11-12",12.2629,12.3262,12.1905,12.1905,3048000.0],["2015-11-13",12.1362,12.2154,11.9779,11.9847,4322800.0],["2015-11-16",12.1566,12.3578,12.0752,12.3307,4462400.0],["2015-11-17",12.333,12.3465,12.1023,12.1815,5228000.0],["2015-11-18",12.2176,12.4053,12.1385,12.3918,3976800.0],["2015-11-19",12.4257,12.4347,12.3307,12.342,4014400.0],["2015-11-20",12.3963,12.4325,12.2923,12.3759,4308800.0],["2015-11-23",12.4053,12.5387,12.3759,12.5229,4479200.0],["2015-11-24",12.4573,12.489,12.3149,12.3669,6056400.0],["2015-11-25",12.3624,12.4257,12.3488,12.3827,2418800.0],["2015-11-27",12.3804,12.4528,12.3511,12.4279,1170800.0],["2015-11-30",12.4799,12.498,12.3805,12.4483,3812800.0],["2015-12-01",12.4913,12.5907,12.4799,12.5478,3823600.0],["2015-12-02",12.5591,12.5908,12.3284,12.3443,3457200.0],["2015-12-03",12.3759,12.3805,12.0639,12.1249,4144000.0],["2015-12-04",12.186,12.4008,12.1385,12.3895,3780000.0],["2015-12-07",12.3465,12.4212,12.299,12.3714,2627200.0],["2015-12-08",12.2493,12.385,12.2063,12.2855,3831200.0],["2015-12-09",12.2086,12.3352,12.0616,12.186,5538000.0],["2015-12-10",12.1611,12.2244,12.0616,12.1114,5185200.0],["2015-12-11",12.0184,12.0592,11.896,11.9277,3622000.0],["2015-12-14",11.9209,12.0275,11.8189,11.9776,3896000.0],["2015-12-15",12.0547,12.0751,11.8212,11.8869,6358000.0],["2015-12-16",11.9481,12.032,11.7985,11.9867,5284000.0],["2015-12-17",11.9889,12.1295,11.9504,11.9549,5348000.0],["2015-12-18",11.8688,11.8937,11.7033,11.7078,8813200.0],["2015-12-21",11.8189,11.93,11.6987,11.8121,3504000.0],["2015-12-22",11.8869,12.0365,11.8393,12.0229,3783600.0],["2015-12-23",12.0819,12.1771,12.0297,12.1386,2803600.0],["2015-12-24",12.1318,12.1612,12.066,12.1114,1038000.0],["2015-12-28",12.0774,12.1386,11.964,12.0547,2086000.0],["2015-12-29",12.1476,12.1726,12.0297,12.1182,2070400.0],["2015-12-30",12.1046,12.1386,11.998,12.0003,1954800.0],["2015-12-31",11.9731,11.9731,11.8416,11.8416,3086000.0],["2016-01-04",11.5786,11.6239,11.4289,11.5332,6374000.0],["2016-01-05",11.5378,11.6058,11.3655,11.404,8320000.0],["2016-01-06",11.2294,11.277,11.1115,11.1342,8390400.0],["2016-01-07",10.9188,11.0118,10.649,10.7329,8580800.0],["2016-01-08",10.776,10.81,10.5425,10.5719,7626800.0],["2016-01-11",10.6626,10.717,10.3044,10.4903,9808400.0],["2016-01-12",10.6241,10.7714,10.4949,10.7533,11367200.0],["2016-01-13",10.7692,10.8236,10.5107,10.5538,12525600.0],["2016-01-14",10.6263,10.6762,10.454,10.5901,13393600.0],["2016-01-15",10.3271,10.4155,10.2024,10.3135,15293200.0],["2016-01-19",10.4336,10.5629,10.2341,10.2976,13147200.0],["2016-01-20",10.0981,10.717,10.089,10.5447,17500400.0],["2016-01-21",10.6399,11.1206,10.5719,10.8327,15670800.0],["2016-01-22",11.0027,11.0957,10.9732,11.0412,7684800.0],["2016-01-25",11.005,11.0435,10.8848,10.9234,6800800.0],["2016-01-26",10.9596,11.1047,10.9506,11.014,7291600.0],["2016-01-27",10.971,11.0707,10.8871,10.971,9028000.0],["2016-01-28",11.0548,11.0866,10.9234,10.9868,6335600.0],["2016-01-29",11.0617,11.2385,11.0617,11.2385,8344000.0],["2016-02-01",11.1319,11.3587,11.1183,11.3065,6935600.0],["2016-02-02",11.1523,11.277,11.1297,11.1546,12142800.0],["2016-02-03",11.2136,11.2476,10.9755,11.1206,9034000.0],["2016-02-04",11.1183,11.277,11.0617,11.2385,6292800.0],["2016-02-05",11.1705,11.2566,11.1183,11.234,10578800.0],["2016-02-08",11.1002,11.2045,10.9234,11.1047,13498000.0],["2016-02-09",10.9936,11.1705,10.9574,11.1183,10063600.0],["2016-02-10",11.1886,11.3927,11.1795,11.2725,7397600.0],["2016-02-11",11.0548,11.1818,10.9914,11.1115,6600800.0],["2016-02-12",11.2136,11.2634,11.0798,11.2317,6454000.0],["2016-02-16",11.3904,11.54,11.3292,11.5015,4898400.0],["2016-02-17",11.565,11.8008,11.5514,11.794,5679600.0],["2016-02-18",11.8008,11.9005,11.7599,11.8121,4368400.0],["2016-02-19",11.7917,11.8438,11.7101,11.8121,6669200.0],["2016-02-22",11.9005,11.9685,11.8166,11.9028,4516800.0],["2016-02-23",11.8892,11.9118,11.8076,11.8234,5230000.0],["2016-02-24",11.7441,11.9005,11.6693,11.8869,3303200.0],["2016-02-25",11.8869,11.9685,11.7735,11.9527,4393600.0],["2016-02-26",11.9867,12.1091,11.9413,12.0025,2981200.0],["2016-02-29",11.9957,12.1658,11.9912,12.032,6432000.0],["2016-03-01",12.1431,12.5535,12.1204,12.4378,12533600.0],["2016-03-02",12.4106,12.5376,12.3721,12.5127,4822000.0],["2016-03-03",12.4945,12.6691,12.4582,12.6578,4701200.0],["2016-03-04",12.6963,12.8255,12.6396,12.7416,8801200.0],["2016-03-07",12.6396,12.8935,12.6237,12.8618,6505200.0],["2016-03-08",12.7892,12.8006,12.5716,12.6237,7379600.0],["2016-03-09",12.6532,12.7144,12.5875,12.6464,3620400.0],["2016-03-10",12.6555,12.7099,12.4401,12.5648,3513200.0],["2016-03-11",12.7216,12.7853,12.6353,12.7671,3429600.0],["2016-03-14",12.6148,12.6784,12.5375,12.6534,5495200.0],["2016-03-15",12.5421,12.6489,12.4966,12.6193,6553200.0],["2016-03-16",12.6284,12.858,12.6148,12.8216,5533600.0],["2016-03-17",12.7921,13.0376,12.7421,12.9807,4946000.0],["2016-03-18",13.0535,13.183,13.0148,13.1012,6758000.0],["2016-03-21",13.0898,13.1012,12.9557,12.9989,5074400.0],["2016-03-22",12.9648,13.0853,12.933,13.0171,3582800.0],["2016-03-23",13.008,13.0148,12.9012,12.9239,2660400.0],["2016-03-24",12.8694,13.0535,12.8012,12.9944,5817200.0],["2016-03-28",13.0285,13.0603,12.9489,13.0057,3125600.0],["2016-03-29",12.9376,13.1399,12.8966,13.1353,3124400.0],["2016-03-30",13.1989,13.2626,13.0739,13.1171,4555600.0],["2016-03-31",13.1171,13.1762,13.0785,13.1421,5718400.0],["2016-04-01",13.0512,13.3103,12.9489,13.2921,5037200.0],["2016-04-04",13.324,13.3262,13.2012,13.233,3704400.0],["2016-04-05",13.1671,13.3012,13.1467,13.2308,6172400.0],["2016-04-06",13.1876,13.3012,13.1489,13.274,3695200.0],["2016-04-07",13.2035,13.2558,13.0921,13.133,7488000.0],["2016-04-08",13.2262,13.3831,13.2149,13.2671,3810400.0],["2016-04-11",13.2921,13.4376,13.2285,13.2808,3616000.0],["2016-04-12",13.2376,13.2717,13.133,13.2467,5144800.0],["2016-04-13",13.3649,13.4308,13.2967,13.4217,4339600.0],["2016-04-14",13.4399,13.4535,13.3171,13.3581,2750800.0],["2016-04-15",13.3581,13.3762,13.2671,13.3512,5258400.0],["2016-04-18",13.3353,13.3558,13.2876,13.2967,5226000.0],["2016-04-19",13.3581,13.3967,13.2217,13.2535,7293600.0],["2016-04-20",13.3853,13.4308,12.9717,13.1444,6746000.0],["2016-04-21",13.1512,13.2399,12.8944,12.9194,5393600.0],["2016-04-22",12.8966,12.9853,12.8489,12.9467,5596400.0],["2016-04-25",12.8898,12.9376,12.7875,12.8989,3172800.0],["2016-04-26",12.9421,13.0171,12.8648,12.9648,6360000.0],["2016-04-27",12.8921,12.9876,12.8353,12.958,4908400.0],["2016-04-28",12.8785,12.9648,12.7603,12.8216,3844800.0],["2016-04-29",12.7512,12.7671,12.5898,12.6898,5133200.0],["2016-05-02",12.708,12.808,12.6193,12.7875,3596800.0],["2016-05-03",12.7262,12.7489,12.6148,12.6694,3265200.0],["2016-05-04",12.6171,12.6557,12.5284,12.5875,2968800.0],["2016-05-05",12.6239,12.6989,12.5807,12.6489,4508400.0],["2016-05-06",12.5898,12.7216,12.5353,12.6966,3318800.0],["2016-05-09",12.7103,12.808,12.6739,12.7671,5686800.0],["2016-05-10",12.8057,12.8716,12.7512,12.8353,5689600.0],["2016-05-11",12.8307,12.8966,12.7466,12.7671,2808000.0],["2016-05-12",12.8239,12.8262,12.5534,12.683,2863200.0],["2016-05-13",12.658,12.7489,12.4921,12.5193,4551200.0],["2016-05-16",12.4943,12.7057,12.4875,12.6466,3900400.0],["2016-05-17",12.6057,12.708,12.5603,12.5966,3845200.0],["2016-05-18",12.5739,12.7103,12.5239,12.6512,4702400.0],["2016-05-19",12.5671,12.6353,12.4989,12.5739,4344000.0],["2016-05-20",12.6648,12.7694,12.6648,12.7375,4786800.0],["2016-05-23",12.7466,12.8466,12.7239,12.8125,3555200.0],["2016-05-24",12.8353,13.1239,12.8239,13.0967,4067600.0],["2016-05-25",13.1262,13.1739,13.0785,13.1058,5142000.0],["2016-05-26",13.083,13.2171,13.0558,13.1808,4132000.0],["2016-05-27",13.2194,13.3035,13.1512,13.2171,4632800.0],["2016-05-31",13.2217,13.3626,13.2217,13.3467,9705600.0],["2016-06-01",13.283,13.3921,13.258,13.3671,4646800.0],["2016-06-02",13.3376,13.4331,13.324,13.4308,3040000.0],["2016-06-03",13.4262,13.4922,13.3467,13.4694,3677600.0],["2016-06-06",13.4694,13.5603,13.4444,13.5035,5071600.0],["2016-06-07",13.474,13.6058,13.4081,13.5649,6082000.0],["2016-06-08",13.5626,13.6763,13.5626,13.6626,4727600.0],["2016-06-09",13.5808,13.6558,13.5763,13.6331,2869200.0],["2016-06-10",13.5032,13.5807,13.5009,13.5488,3360000.0],["2016-06-13",13.4873,13.5419,13.3551,13.362,3094400.0],["2016-06-14",13.3437,13.3665,13.2822,13.3415,2768000.0],["2016-06-15",13.4098,13.4417,13.3255,13.3301,2592800.0],["2016-06-16",13.2435,13.3027,13.1478,13.2845,3544400.0],["2016-06-17",13.2754,13.2754,13.1091,13.182,8087600.0],["2016-06-20",13.2572,13.4075,13.2298,13.2731,5385200.0],["2016-06-21",13.3118,13.3711,13.2526,13.2777,2916400.0],["2016-06-22",13.2936,13.3415,13.2526,13.2617,2768400.0],["2016-06-23",13.3734,13.5693,13.3437,13.5647,4637200.0],["2016-06-24",13.1,13.2367,13.0066,13.043,9642800.0],["2016-06-27",12.879,12.9109,12.5851,12.6489,11636800.0],["2016-06-28",12.7354,12.7377,12.56,12.7218,8160800.0],["2016-06-29",12.8197,12.8721,12.6306,12.8448,8312800.0],["2016-06-30",12.8858,13.0612,12.8334,13.0612,5244400.0],["2016-07-01",13.0612,13.1364,13.0088,13.043,3146400.0],["2016-07-05",12.9405,12.9473,12.6876,12.7514,4689200.0],["2016-07-06",12.6694,12.7719,12.6124,12.7673,5525600.0],["2016-07-07",12.7673,12.92,12.7468,12.7833,4752400.0],["2016-07-08",12.9131,13.1114,12.9131,13.0681,5581600.0],["2016-07-11",13.0931,13.1843,13.0726,13.1159,4388800.0],["2016-07-12",13.2002,13.2025,13.0886,13.1478,5080800.0],["2016-07-13",13.2048,13.2344,13.0931,13.2139,3874800.0],["2016-07-14",13.3255,13.4303,13.264,13.305,4234000.0],["2016-07-15",13.3665,13.4941,13.3255,13.4622,5130000.0],["2016-07-18",13.4827,13.5488,13.4417,13.4599,4249200.0],["2016-07-19",13.4166,13.4577,13.2982,13.3415,4972800.0],["2016-07-20",13.3506,13.7834,13.2913,13.4827,10766800.0],["2016-07-21",13.4804,13.5875,13.4235,13.4964,6748400.0],["2016-07-22",13.4212,13.4804,13.4053,13.4372,6108400.0],["2016-07-25",13.4554,13.4599,13.3392,13.362,4853600.0],["2016-07-26",13.3688,13.542,13.3415,13.5328,6513600.0],["2016-07-27",13.5921,13.6194,13.3118,13.4713,6678800.0],["2016-07-28",13.4349,13.5055,13.3005,13.4804,5745200.0],["2016-07-29",13.4736,13.5761,13.4349,13.5602,5621600.0],["2016-08-01",13.5511,13.608,13.5123,13.5442,4331600.0],["2016-08-02",13.5009,13.5442,13.3415,13.3779,4502000.0],["2016-08-03",13.3939,13.4622,13.3779,13.4485,2925600.0],["2016-08-04",13.4463,13.5579,13.4212,13.4873,3525600.0],["2016-08-05",13.526,13.6536,13.526,13.6513,3260800.0],["2016-08-08",13.6376,13.69,13.6103,13.6467,2529600.0],["2016-08-09",13.6695,13.7128,13.6445,13.7037,2213600.0],["2016-08-10",13.7037,13.7333,13.624,13.6946,3020400.0],["2016-08-11",13.7197,13.7834,13.6878,13.7561,3423200.0],["2016-08-12",13.7356,13.7857,13.7174,13.7607,3061200.0],["2016-08-15",13.7834,13.8495,13.7538,13.788,5482800.0],["2016-08-16",13.7493,13.8267,13.6331,13.6331,3728400.0],["2016-08-17",13.6627,13.6764,13.5738,13.6604,2696400.0],["2016-08-18",13.649,13.8267,13.649,13.7857,9556400.0],["2016-08-19",13.7493,13.9771,13.7333,13.9406,4784000.0],["2016-08-22",13.8974,14.0158,13.8723,14.0113,3557200.0],["2016-08-23",14.0682,14.0773,13.9976,14.0067,2961600.0],["2016-08-24",14.0022,14.0933,13.968,13.9953,3586000.0],["2016-08-25",13.9543,14.0136,13.8974,13.9976,2221200.0],["2016-08-26",14.0523,14.1867,13.9179,14.0135,4866400.0],["2016-08-29",14.0113,14.2163,13.9908,14.1434,4835200.0],["2016-08-30",14.1457,14.214,14.1229,14.1867,4976800.0],["2016-08-31",14.1502,14.2277,14.1297,14.1958,5012400.0],["2016-09-01",14.1639,14.2254,14.091,14.2004,4221200.0],["2016-09-02",14.23,14.2755,14.2026,14.2573,3176800.0],["2016-09-06",14.2619,14.3393,14.23,14.2755,3922800.0],["2016-09-07",14.3416,14.3712,14.2437,14.3234,5462800.0],["2016-09-08",14.2573,14.3735,14.2528,14.3279,7153600.0],["2016-09-09",14.191,14.2572,13.9923,13.9946,8226000.0],["2016-09-12",13.9306,14.2298,13.9215,14.1955,5592000.0],["2016-09-13",14.0699,14.2001,14.022,14.0676,4502000.0],["2016-09-14",14.0562,14.1247,14.0151,14.1065,3477200.0],["2016-09-15",14.111,14.3827,14.1019,14.3371,4545600.0],["2016-09-16",14.2846,14.3827,14.2389,14.3736,7469200.0],["2016-09-19",14.3964,14.57,14.3805,14.5586,6420000.0],["2016-09-20",14.8645,14.8828,14.6385,14.643,10486800.0],["2016-09-21",14.6773,14.8348,14.6316,14.8189,4593600.0],["2016-09-22",14.8371,15.0175,14.8371,14.997,4455200.0],["2016-09-23",14.9582,14.9582,14.707,14.7093,4854400.0],["2016-09-26",14.675,14.7252,14.6088,14.6225,5262400.0],["2016-09-27",14.6065,14.7275,14.5106,14.7275,10248000.0],["2016-09-28",14.7755,14.8485,14.7161,14.8371,6828000.0],["2016-09-29",14.8349,14.8554,14.723,14.7686,5168800.0],["2016-09-30",14.8006,14.8851,14.78,14.8234,6064800.0],["2016-10-03",14.7686,14.8417,14.7001,14.7047,4804000.0],["2016-10-04",14.7481,14.78,14.6362,14.6819,3450000.0],["2016-10-05",14.7641,14.8782,14.6819,14.8189,3931200.0],["2016-10-06",14.828,14.9696,14.7732,14.9604,4055600.0],["2016-10-07",14.9399,14.9559,14.8029,14.9262,6523600.0],["2016-10-10",14.9878,15.0221,14.7823,14.8097,4190800.0],["2016-10-11",14.7686,14.8074,14.5357,14.6134,4976400.0],["2016-10-12",14.6248,14.6864,14.5312,14.6042,3518000.0],["2016-10-13",14.4764,14.4901,14.3028,14.4535,6017600.0],["2016-10-14",14.5334,14.6408,14.4695,14.5129,4789600.0],["2016-10-17",14.5494,14.5654,14.3782,14.3964,4524800.0],["2016-10-18",14.5289,14.5586,14.3211,14.433,6943200.0],["2016-10-19",14.8417,14.9171,14.6408,14.7755,8812800.0],["2016-10-20",14.8486,15.2481,14.8326,15.1682,13976400.0],["2016-10-21",15.0403,15.134,14.9102,15.0609,9875200.0],["2016-10-24",15.1796,15.2185,15.0038,15.0678,6687600.0],["2016-10-25",15.0677,15.0723,14.7983,14.8851,5469600.0],["2016-10-26",14.8394,15.0129,14.8257,14.9627,4362000.0],["2016-10-27",15.0221,15.0449,14.917,14.9262,5487600.0],["2016-10-28",14.9559,15.0906,14.8828,14.9536,4248800.0],["2016-10-31",15.0038,15.0951,14.9901,15.054,5664000.0],["2016-11-01",15.0929,15.1751,14.9696,15.0746,7331600.0],["2016-11-02",15.0198,15.0997,14.8257,14.8668,6604400.0],["2016-11-03",14.8737,14.9033,14.78,14.8166,3990000.0],["2016-11-04",14.8234,14.9399,14.8029,14.8211,3337600.0],["2016-11-07",15.0221,15.1956,15.0221,15.1933,4243600.0],["2016-11-08",15.1751,15.2847,15.1066,15.255,2785200.0],["2016-11-09",14.9878,15.4308,14.8234,15.3783,6874400.0],["2016-11-10",15.424,15.5039,15.1591,15.1774,7521200.0],["2016-11-11",15.118,15.2596,15.0837,15.2139,4989600.0],["2016-11-14",15.2664,15.3235,15.15,15.2139,4542400.0],["2016-11-15",15.2687,15.3417,15.1819,15.328,3902800.0],["2016-11-16",15.3166,15.4947,15.2276,15.481,4741600.0],["2016-11-17",15.497,15.5518,15.3897,15.529,5217600.0],["2016-11-18",15.5518,15.6454,15.4536,15.5358,9712800.0],["2016-11-21",15.5792,15.6454,15.4354,15.5198,5153600.0],["2016-11-22",15.5701,15.5792,15.481,15.5313,3279600.0],["2016-11-23",15.5153,15.5769,15.4719,15.5358,2621600.0],["2016-11-25",15.5153,15.6797,15.4833,15.6797,1509200.0],["2016-11-28",15.6637,15.7094,15.618,15.6386,6068400.0],["2016-11-29",15.6066,15.7025,15.5929,15.6249,5189600.0],["2016-11-30",15.6751,15.7984,15.5701,15.5861,5532000.0],["2016-12-01",15.5792,15.6249,15.1499,15.239,8952000.0],["2016-12-02",15.2755,15.4103,15.2687,15.376,6492800.0],["2016-12-05",15.5198,15.5632,15.4308,15.4924,5297600.0],["2016-12-06",15.4993,15.545,15.3943,15.4354,4244400.0],["2016-12-07",15.4445,15.5609,15.3646,15.5427,6750000.0],["2016-12-08",15.5769,15.7436,15.5427,15.7162,3415200.0],["2016-12-09",15.7345,15.7528,15.6361,15.6796,3018800.0],["2016-12-12",15.5926,15.6407,15.4439,15.4851,5892000.0],["2016-12-13",15.5354,15.6613,15.4599,15.5423,6267200.0],["2016-12-14",15.5423,15.7048,15.4828,15.5079,5064000.0],["2016-12-15",15.5217,15.6659,15.4713,15.5583,7262000.0],["2016-12-16",15.5858,15.6499,15.3821,15.4256,9487600.0],["2016-12-19",15.4256,15.5652,15.4187,15.5629,3639600.0],["2016-12-20",15.6087,15.6636,15.5491,15.6384,3167600.0],["2016-12-21",15.6544,15.6636,15.572,15.6132,3594000.0],["2016-12-22",15.6155,15.6521,15.4622,15.627,3602000.0],["2016-12-23",15.6132,15.691,15.5697,15.6315,2004800.0],["2016-12-27",15.6361,15.6865,15.6087,15.6407,1508400.0],["2016-12-28",15.6453,15.6453,15.4553,15.4645,2186000.0],["2016-12-29",15.4851,15.5675,15.3683,15.4713,2348000.0],["2016-12-30",15.5354,15.5354,15.3271,15.3798,3506800.0],["2017-01-03",15.4645,15.6132,15.3546,15.4324,3305200.0],["2017-01-04",15.4553,15.5949,15.4416,15.5469,3468400.0],["2017-01-05",15.5652,15.6567,15.4256,15.4645,3368000.0],["2017-01-06",15.5057,15.627,15.4233,15.5812,2550800.0],["2017-01-09",15.5675,15.6178,15.4164,15.421,2836000.0],["2017-01-10",15.4301,15.5583,15.3615,15.5148,2699200.0],["2017-01-11",15.4622,15.5217,15.4141,15.5217,3008800.0],["2017-01-12",15.4599,15.5675,15.3134,15.556,3076400.0],["2017-01-13",15.5835,15.6773,15.5652,15.588,3366800.0],["2017-01-17",15.5125,15.5903,15.4027,15.4942,2870000.0],["2017-01-18",15.5652,15.6773,15.5102,15.627,3242800.0],["2017-01-19",15.5903,15.6682,15.524,15.6109,3433600.0],["2017-01-20",15.6773,15.7437,15.6293,15.7002,4756400.0],["2017-01-23",15.643,15.7437,15.4164,15.5583,4932800.0],["2017-01-24",15.6293,15.778,15.5652,15.7368,8990000.0],["2017-01-25",15.746,15.849,15.199,15.3409,12655600.0],["2017-01-26",15.4462,15.4462,15.1647,15.2516,5505600.0],["2017-01-27",15.3066,15.4301,15.2608,15.3157,5702800.0],["2017-01-30",15.3317,15.3477,15.1738,15.3294,5277200.0],["2017-01-31",15.3271,15.4736,15.183,15.4462,7429200.0],["2017-02-01",15.453,15.4851,15.1875,15.2425,5969200.0],["2017-02-02",15.2242,15.4187,15.1051,15.3683,5383600.0],["2017-02-03",15.4256,15.4896,15.3317,15.4393,5703600.0],["2017-02-06",15.4027,15.4965,15.3271,15.35,6824800.0],["2017-02-07",15.4095,15.5217,15.3752,15.4004,5561200.0],["2017-02-08",15.4004,15.6567,15.3935,15.5675,6232800.0],["2017-02-09",15.5697,15.7414,15.5675,15.6292,5292800.0],["2017-02-10",15.6178,15.778,15.5812,15.7391,4463600.0],["2017-02-13",15.7986,15.8421,15.7483,15.7849,4273200.0],["2017-02-14",15.7528,15.8238,15.691,15.8215,4198400.0],["2017-02-15",15.7574,15.8421,15.6933,15.7963,5854400.0],["2017-02-16",15.8284,15.8924,15.7597,15.8787,3534000.0],["2017-02-17",15.8833,15.897,15.7277,15.897,4413200.0],["2017-02-21",15.8787,15.9497,15.8261,15.9245,4214000.0],["2017-02-22",15.9199,16.0183,15.9153,15.9794,3237200.0],["2017-02-23",16.0252,16.0755,15.8329,16.0137,9816400.0],["2017-02-24",15.9176,16.0733,15.8856,16.0618,5253600.0],["2017-02-27",16.0229,16.0801,15.881,15.8993,4762400.0],["2017-02-28",15.8741,15.8856,15.7894,15.8398,5386000.0],["2017-03-01",15.9176,16.2495,15.9062,16.222,6047600.0],["2017-03-02",16.1968,16.2449,16.1122,16.1305,3262000.0],["2017-03-03",16.1144,16.1694,16.0732,16.1282,3642400.0],["2017-03-06",16.0366,16.1167,16.0298,16.0504,3656000.0],["2017-03-07",16.071,16.135,16.0115,16.0824,2674800.0],["2017-03-08",16.0526,16.1556,16.0023,16.1076,3728400.0],["2017-03-09",16.0733,16.1648,15.9748,16.0527,2875600.0],["2017-03-10",16.103,16.206,16.0801,16.1465,2656400.0],["2017-03-13",16.1328,16.3456,16.087,16.3387,4970000.0],["2017-03-14",16.2724,16.2907,16.1785,16.238,3487600.0],["2017-03-15",16.3136,16.4738,16.2884,16.4463,8618800.0],["2017-03-16",16.4555,16.5059,16.3408,16.3867,4559600.0],["2017-03-17",16.3867,16.444,16.3316,16.3637,4996400.0],["2017-03-20",16.3568,16.3981,16.2536,16.3637,2812400.0],["2017-03-21",16.405,16.4807,16.1114,16.1504,4643200.0],["2017-03-22",16.21,16.2926,16.1022,16.2766,4803200.0],["2017-03-23",16.2697,16.3775,16.1871,16.2628,4024800.0],["2017-03-24",16.3087,16.4257,16.2399,16.2789,4956400.0],["2017-03-27",16.1481,16.2949,16.0242,16.2811,3663600.0],["2017-03-28",16.272,16.4073,16.1917,16.3591,3776800.0],["2017-03-29",16.2811,16.3821,16.249,16.3568,4459600.0],["2017-03-30",16.3477,16.5036,16.3339,16.4899,3652800.0],["2017-03-31",16.4532,16.4692,16.3064,16.3247,5937200.0],["2017-04-03",16.3018,16.3087,15.999,16.1229,4805600.0],["2017-04-04",16.0976,16.1619,15.9463,16.0334,4152400.0],["2017-04-05",16.0885,16.1298,15.9463,15.9577,4819600.0],["2017-04-06",15.944,16.1114,15.9073,16.0403,3212400.0],["2017-04-07",16.0265,16.0885,15.9875,16.0036,3649600.0],["2017-04-10",16.0403,16.116,15.9554,15.9738,3082000.0],["2017-04-11",15.9417,16.0128,15.8132,15.9967,3199200.0],["2017-04-12",16.0288,16.0449,15.7284,15.7903,4778800.0],["2017-04-13",15.7719,15.8683,15.7467,15.7467,3617600.0],["2017-04-17",15.827,15.9554,15.788,15.9485,2678400.0],["2017-04-18",15.9348,16.0632,15.9233,16.0472,4859600.0],["2017-04-19",16.1206,16.2146,16.0587,16.0839,3946400.0],["2017-04-20",16.155,16.3064,16.1091,16.2444,3561600.0],["2017-04-21",16.2444,16.2559,16.1252,16.1642,4494000.0],["2017-04-24",16.3545,16.5013,16.3178,16.4991,4853600.0],["2017-04-25",16.5197,16.6298,16.4555,16.5564,5710800.0],["2017-04-26",16.7445,16.9165,16.428,16.4532,10000400.0],["2017-04-27",16.522,16.7009,16.4922,16.694,4117200.0],["2017-04-28",16.6619,16.6871,16.4945,16.5862,4846400.0],["2017-05-01",16.6481,16.6642,16.4899,16.4899,4424000.0],["2017-05-02",16.4853,16.5197,16.3385,16.4004,4330400.0],["2017-05-03",16.3454,16.3775,16.2628,16.3523,3634000.0],["2017-05-04",16.4073,16.5128,16.3316,16.4784,3353200.0],["2017-05-05",16.522,16.561,16.4463,16.5449,1950800.0],["2017-05-08",16.5358,16.678,16.5105,16.6367,3626400.0],["2017-05-09",16.6206,16.7147,16.6206,16.6665,3026400.0],["2017-05-10",16.6665,16.7445,16.577,16.7399,4767200.0],["2017-05-11",16.6413,16.6871,16.5518,16.6573,2475600.0],["2017-05-12",16.639,16.717,16.6229,16.7101,2593200.0],["2017-05-15",16.7399,16.8294,16.7009,16.7835,5761600.0],["2017-05-16",16.8477,16.9418,16.7674,16.9142,3480000.0],["2017-05-17",16.9142,16.9142,16.6436,16.6436,5628800.0],["2017-05-18",16.5449,16.6986,16.3706,16.6183,3809200.0],["2017-05-19",16.678,16.7972,16.6665,16.7215,3356400.0],["2017-05-22",16.7445,16.8982,16.7101,16.8821,3842800.0],["2017-05-23",16.8821,16.9463,16.8133,16.8294,3891200.0],["2017-05-24",16.8775,17.0174,16.8362,16.9578,3956000.0],["2017-05-25",17.0564,17.1298,16.9693,17.1046,3747600.0],["2017-05-26",17.1046,17.1711,17.0496,17.1574,3787200.0],["2017-05-30",17.0909,17.2009,17.0909,17.1757,3877200.0],["2017-05-31",17.2032,17.2376,17.0954,17.1115,10865600.0],["2017-06-01",17.1941,17.2766,17.1642,17.2331,4469600.0],["2017-06-02",17.2721,17.3432,17.1941,17.3317,3668400.0],["2017-06-05",17.334,17.467,17.2858,17.3386,3950400.0],["2017-06-06",17.2537,17.4143,17.2537,17.3294,3342400.0],["2017-06-07",17.3959,17.428,17.2996,17.4143,2865200.0],["2017-06-08",17.4143,17.49,17.3248,17.4739,4170000.0],["2017-06-09",17.4762,17.5863,17.2652,17.3776,5136400.0],["2017-06-12",17.2973,17.3363,17.1184,17.2996,4784000.0],["2017-06-13",17.3432,17.4441,17.3432,17.4143,4679600.0],["2017-06-14",17.4074,17.467,17.3409,17.4189,4237200.0],["2017-06-15",17.2855,17.497,17.2327,17.474,4410400.0],["2017-06-16",17.4717,17.5798,17.366,17.3844,8943600.0],["2017-06-19",17.4464,17.4809,17.3062,17.389,5860000.0],["2017-06-20",17.3729,17.412,17.2235,17.2281,4900800.0],["2017-06-21",17.2235,17.2534,17.1384,17.1775,6167200.0],["2017-06-22",17.1775,17.1982,17.0534,17.0948,4147200.0],["2017-06-23",17.1223,17.2855,17.058,17.258,6458400.0],["2017-06-26",17.3085,17.3775,17.1637,17.1844,3807600.0],["2017-06-27",17.1614,17.1706,17.0626,17.0626,4745200.0],["2017-06-28",17.1959,17.2947,17.0971,17.2649,3341200.0],["2017-06-29",17.2626,17.2626,16.8396,16.9545,3691200.0],["2017-06-30",17.0212,17.0672,16.858,16.9683,5788800.0],["2017-07-03",17.0764,17.0833,16.8028,16.8028,2321200.0],["2017-07-05",16.904,16.9706,16.7913,16.9568,4706800.0],["2017-07-06",16.7454,16.8442,16.6304,16.6603,5820400.0],["2017-07-07",16.7546,16.9316,16.727,16.8695,3835600.0],["2017-07-10",16.8074,16.9913,16.7637,16.9568,4100800.0],["2017-07-11",16.9522,17.0097,16.8649,16.9315,2899600.0],["2017-07-12",17.0488,17.1637,16.9867,17.143,4098000.0],["2017-07-13",17.1522,17.2304,17.1177,17.1453,2638400.0],["2017-07-14",17.1591,17.1637,17.0856,17.1361,4211200.0],["2017-07-17",17.1407,17.2832,17.0833,17.2028,2780800.0],["2017-07-18",17.1522,17.2396,17.1131,17.2189,3034000.0],["2017-07-19",17.2786,17.3936,17.2442,17.3729,3166000.0],["2017-07-20",17.3499,17.4189,17.2672,17.3913,3942400.0],["2017-07-21",17.343,17.4258,17.2947,17.3706,3305200.0],["2017-07-24",17.4005,17.4349,17.3016,17.3867,4470400.0],["2017-07-25",17.4418,17.5108,17.3315,17.4327,6426400.0],["2017-07-26",17.5154,17.8073,17.0166,17.2258,9146800.0],["2017-07-27",17.2327,17.4533,17.1982,17.4327,8140400.0],["2017-07-28",17.4556,17.5292,17.2924,17.4993,5830800.0],["2017-07-31",17.5798,17.6671,17.4855,17.6119,5895600.0],["2017-08-01",17.8763,17.8763,17.6533,17.7866,4414400.0],["2017-08-02",17.8395,17.9246,17.7981,17.8924,5955200.0],["2017-08-03",17.8694,18.0188,17.828,17.8901,8390800.0],["2017-08-04",17.9452,17.959,17.8073,17.851,4823200.0],["2017-08-07",17.8326,17.9498,17.8326,17.9246,4507600.0],["2017-08-08",17.8464,18.0073,17.8464,17.9223,3420400.0],["2017-08-09",17.874,18.0625,17.8188,18.0418,4543200.0],["2017-08-10",17.9429,18.0119,17.8694,17.8763,7400400.0],["2017-08-11",17.9314,17.9682,17.8625,17.9223,4405600.0],["2017-08-14",18.0142,18.2418,17.9912,18.182,5467200.0],["2017-08-15",18.2119,18.2464,18.1383,18.1383,7659600.0],["2017-08-16",18.1935,18.3199,18.1613,18.2326,3748800.0],["2017-08-17",18.1705,18.2647,18.1337,18.1475,5164400.0],["2017-08-18",18.1222,18.1544,18.0119,18.0257,3496000.0],["2017-08-21",17.9981,18.1084,17.9567,18.0924,3234800.0],["2017-08-22",18.1406,18.3314,18.1406,18.3199,4125600.0],["2017-08-23",18.2027,18.3751,18.136,18.251,4042400.0],["2017-08-24",18.2693,18.2739,18.1544,18.2486,2792400.0],["2017-08-25",18.3406,18.4211,18.2946,18.3406,5246000.0],["2017-08-28",18.3889,18.3889,18.2854,18.3314,2938400.0],["2017-08-29",18.2349,18.4647,18.1774,18.4256,3143200.0],["2017-08-30",18.4119,18.4969,18.3843,18.4601,3936400.0],["2017-08-31",18.5038,18.6486,18.4647,18.6049,4314400.0],["2017-09-01",18.6141,18.6578,18.4601,18.5889,3467600.0],["2017-09-05",18.5498,18.5958,18.3567,18.4693,3287600.0],["2017-09-06",18.5383,18.559,18.3981,18.5222,3258800.0],["2017-09-07",18.5521,18.5797,18.4509,18.5061,2772000.0],["2017-09-08",18.4509,18.5957,18.4027,18.5084,2837200.0],["2017-09-11",18.6233,18.8647,18.6118,18.8348,4095200.0],["2017-09-12",18.8371,18.9175,18.7911,18.8762,3028800.0],["2017-09-13",18.8647,18.8762,18.713,18.7842,3168800.0],["2017-09-14",18.7383,18.9153,18.7383,18.8969,3129600.0],["2017-09-15",18.9314,19.0305,18.8577,19.0259,4529200.0],["2017-09-18",19.0213,19.125,18.9452,19.0766,4298400.0],["2017-09-19",19.1388,19.1572,19.0466,19.1388,2733600.0],["2017-09-20",19.1756,19.1803,18.9844,19.1203,2623600.0],["2017-09-21",19.1687,19.2056,19.0697,19.1549,2913600.0],["2017-09-22",19.2079,19.3093,19.0881,19.1088,6472800.0],["2017-09-25",19.0904,19.1042,18.7932,18.8738,5318800.0],["2017-09-26",18.9038,18.9291,18.7886,18.8047,3473200.0],["2017-09-27",18.8899,18.9475,18.8185,18.8853,4540400.0],["2017-09-28",18.8301,18.9821,18.8185,18.9568,3249200.0],["2017-09-29",19.2355,19.5535,19.1296,19.5005,7391600.0],["2017-10-02",19.5258,19.5604,19.4406,19.5304,6132000.0],["2017-10-03",19.5834,19.6249,19.5143,19.5834,3953600.0],["2017-10-04",19.5811,19.7862,19.5281,19.7585,4049600.0],["2017-10-05",19.8253,19.8829,19.7378,19.8829,4010800.0],["2017-10-06",19.8438,19.9498,19.8092,19.9475,3180800.0],["2017-10-09",19.9521,20.0004,19.8875,19.9405,4094400.0],["2017-10-10",19.9613,20.0626,19.929,20.0488,3093600.0],["2017-10-11",20.0442,20.0465,19.9313,19.9935,2757200.0],["2017-10-12",19.9866,20.2262,19.9751,20.2216,2869200.0],["2017-10-13",20.2585,20.2746,20.065,20.0903,8380400.0],["2017-10-16",20.1341,20.1548,20.0004,20.0304,6324000.0],["2017-10-17",20.0396,20.0511,19.9221,19.9751,3975600.0],["2017-10-18",19.9912,20.012,19.8714,19.9567,4172000.0],["2017-10-19",19.8991,19.9267,19.6733,19.8369,6378400.0],["2017-10-20",19.9705,20.0304,19.8138,19.9452,5000400.0],["2017-10-23",20.0304,20.0304,19.853,19.8945,5127600.0],["2017-10-24",19.9636,20.0511,19.8806,19.9636,4303200.0],["2017-10-25",20.1755,20.3184,19.9313,20.1018,7316000.0],["2017-10-26",20.1018,20.1064,19.6986,19.6986,7232400.0],["2017-10-27",19.6986,19.9521,19.6871,19.9521,5038000.0],["2017-10-30",19.9129,19.9428,19.7332,19.7585,3564800.0],["2017-10-31",19.8415,20.0765,19.8046,20.0442,4896000.0],["2017-11-01",20.1709,20.2354,19.9843,20.0143,4788400.0],["2017-11-02",20.0442,20.2493,20.0212,20.1802,5464000.0],["2017-11-03",20.1871,20.2308,19.9912,20.1203,3794800.0],["2017-11-06",20.1133,20.1917,20.0696,20.0995,4574400.0],["2017-11-07",20.0857,20.2055,20.0696,20.1295,3677200.0],["2017-11-08",20.1226,20.2401,20.0696,20.2147,3360000.0],["2017-11-09",20.0857,20.1341,19.8461,19.9797,3348400.0],["2017-11-10",19.9705,20.3576,19.9475,20.323,5436400.0],["2017-11-13",20.2746,20.4175,20.2424,20.3852,4219200.0],["2017-11-14",20.3391,20.5419,20.293,20.5004,4354400.0],["2017-11-15",20.4405,20.4751,20.3161,20.3691,4576400.0],["2017-11-16",20.4405,20.664,20.4105,20.5764,4063600.0],["2017-11-17",20.5303,20.6732,20.4843,20.6248,4209600.0],["2017-11-20",20.6732,20.7631,20.6271,20.7078,3299200.0],["2017-11-21",20.9036,20.998,20.7515,20.9289,5948400.0],["2017-11-22",20.9289,20.952,20.7078,20.7124,4917200.0],["2017-11-24",20.7331,20.9865,20.7124,20.9451,2568000.0],["2017-11-27",20.9128,20.9566,20.823,20.823,4793600.0],["2017-11-28",20.9105,21.0234,20.8783,20.975,5743200.0],["2017-11-29",20.9658,21.0257,20.6087,20.6824,5917200.0],["2017-11-30",20.8345,20.9842,20.7377,20.8713,18365200.0],["2017-12-01",20.8875,20.9059,20.2884,20.6893,5278400.0],["2017-12-04",20.8207,20.8736,20.376,20.3806,5165600.0],["2017-12-05",20.3898,20.4428,20.2677,20.3161,4605200.0],["2017-12-06",20.1871,20.3391,20.1364,20.2239,3817200.0],["2017-12-07",20.2493,20.323,20.194,20.3069,6056000.0],["2017-12-08",20.429,20.5856,20.429,20.5833,6427200.0],["2017-12-11",20.5234,20.6985,20.482,20.5603,4111200.0],["2017-12-12",20.5603,20.7239,20.4958,20.6594,5422800.0],["2017-12-13",20.6525,20.7377,20.5211,20.6202,3532000.0],["2017-12-14",20.6617,20.7193,20.5557,20.558,3468800.0],["2017-12-15",20.6711,20.7011,20.5418,20.5788,6204800.0],["2017-12-18",20.6781,20.7473,20.6065,20.6527,3747600.0],["2017-12-19",20.715,20.7958,20.5003,20.5026,4997200.0],["2017-12-20",20.5834,20.5834,20.3733,20.4656,3986800.0],["2017-12-21",20.5649,20.5649,20.3964,20.4218,4242000.0],["2017-12-22",20.4957,20.5534,20.2602,20.3502,2773600.0],["2017-12-26",20.3317,20.3317,20.1863,20.2694,2657200.0],["2017-12-27",20.3387,20.3617,20.2486,20.3387,4592800.0],["2017-12-28",20.3756,20.468,20.2809,20.4564,3237600.0],["2017-12-29",20.5488,20.5834,20.2094,20.2717,3396800.0],["2018-01-02",20.4264,20.5141,20.214,20.2717,4908400.0],["2018-01-03",20.2209,20.5395,20.2024,20.5349,5368000.0],["2018-01-04",20.5488,20.6111,20.4633,20.4633,5593200.0],["2018-01-05",20.5811,20.7358,20.5257,20.7127,4407600.0],["2018-01-08",20.6965,20.9436,20.6965,20.9343,5445200.0],["2018-01-09",21.0105,21.1283,20.9551,20.9667,5000400.0],["2018-01-10",20.9159,20.939,20.6088,20.6665,3745200.0],["2018-01-11",20.6688,20.969,20.625,20.962,3079200.0],["2018-01-12",20.9782,21.2276,20.8859,21.2022,3384000.0],["2018-01-16",21.2414,21.3823,21.0544,21.0752,5928400.0],["2018-01-17",21.2299,21.4723,21.0382,21.4377,3734400.0],["2018-01-18",21.4423,21.5369,21.2691,21.3084,6065600.0],["2018-01-19",21.5092,21.6154,21.4446,21.5023,7162400.0],["2018-01-22",21.5023,21.5854,21.1906,21.2368,8243200.0],["2018-01-23",21.2299,21.2876,21.1652,21.1999,5945200.0],["2018-01-24",21.3938,21.5947,21.0013,21.0567,9863600.0],["2018-01-25",21.126,21.3984,21.0105,21.0567,8761200.0],["2018-01-26",21.1814,21.41,20.9967,21.41,6646400.0],["2018-01-29",21.3245,21.4723,21.2345,21.2714,7952800.0],["2018-01-30",21.0937,21.4792,21.0567,21.3684,6042800.0],["2018-01-31",21.4885,21.4977,21.3338,21.4192,6168000.0],["2018-02-01",21.1029,21.5924,21.1029,21.4307,5287600.0],["2018-02-02",21.3638,21.4354,21.0544,21.0683,6803200.0],["2018-02-05",20.9551,21.2437,20.3363,20.4125,7660400.0],["2018-02-06",20.0223,20.5211,19.7892,20.4472,9877200.0],["2018-02-07",20.3202,20.7404,20.1932,20.3825,7128000.0],["2018-02-08",20.3733,20.4379,19.4867,19.4959,10275200.0],["2018-02-09",19.6114,19.7291,18.9672,19.5744,10720400.0],["2018-02-12",19.8076,20.0639,19.7845,19.9508,7191200.0],["2018-02-13",19.8192,20.1055,19.8099,20.0593,3498400.0],["2018-02-14",19.9254,20.1886,19.9115,20.1655,4295600.0],["2018-02-15",20.3202,20.5811,20.2694,20.5811,6512400.0],["2018-02-16",20.491,20.9459,20.468,20.7773,4911600.0],["2018-02-20",20.6642,20.9713,20.618,20.8628,4724400.0],["2018-02-21",20.8928,21.1375,20.8766,20.8766,4132000.0],["2018-02-22",20.962,21.0567,20.7935,20.8327,4843600.0],["2018-02-23",20.8905,20.9782,20.7612,20.9713,3885200.0],["2018-02-26",21.0267,21.3407,20.9413,21.3361,3213200.0],["2018-02-27",21.3776,21.5947,21.2276,21.2276,4571600.0],["2018-02-28",21.3338,21.403,21.0983,21.1006,5079600.0],["2018-03-01",21.0452,21.1398,20.3733,20.5372,6270800.0],["2018-03-02",20.4333,20.745,20.3502,20.6988,4606800.0],["2018-03-05",20.5441,20.715,20.3687,20.5903,4354400.0],["2018-03-06",20.6642,20.8097,20.5788,20.7219,4138400.0],["2018-03-07",20.5049,20.8905,20.4356,20.8397,4414400.0],["2018-03-08",20.8535,20.9297,20.7635,20.9136,5406400.0],["2018-03-09",21.0405,21.3915,20.9759,21.343,4778400.0],["2018-03-12",21.3592,21.4885,21.3199,21.3938,5219600.0],["2018-03-13",21.5092,21.5877,21.2922,21.3592,3547600.0],["2018-03-14",21.4377,21.4631,21.059,21.096,2300800.0],["2018-03-15",21.1375,21.3315,21.059,21.2299,2770800.0],["2018-03-16",21.3224,21.5006,21.1628,21.2854,7214800.0],["2018-03-19",21.2623,21.3109,20.9037,21.1327,4813200.0],["2018-03-20",21.2137,21.2877,21.0957,21.216,3428000.0],["2018-03-21",21.1952,21.29,21.0124,21.061,3000800.0],["2018-03-22",20.8227,20.9291,20.3761,20.3993,4390400.0],["2018-03-23",20.4062,20.4548,19.7168,19.7422,4428800.0],["2018-03-26",19.9875,20.1656,19.7538,20.1494,4613200.0],["2018-03-27",20.2188,20.3599,19.6867,19.8024,4203200.0],["2018-03-28",19.8486,19.8695,19.4252,19.6312,3717200.0],["2018-03-29",19.7584,20.124,19.6797,19.9273,5421200.0],["2018-04-02",19.9273,19.962,19.1407,19.4461,5298400.0],["2018-04-03",19.4993,19.6358,19.2425,19.6196,5495600.0],["2018-04-04",19.0018,19.7029,19.0018,19.6635,6085200.0],["2018-04-05",19.7908,19.8371,19.5456,19.6126,4658800.0],["2018-04-06",19.5085,19.5664,18.9486,19.1036,4942800.0],["2018-04-09",19.2332,19.5756,19.1522,19.3373,5703600.0],["2018-04-10",19.6473,19.8324,19.5617,19.7515,7697600.0],["2018-04-11",19.6358,19.8857,19.6312,19.7306,6450000.0],["2018-04-12",19.8486,20.0106,19.7399,19.9296,4141600.0],["2018-04-13",20.0129,20.0522,19.7515,19.807,2998000.0],["2018-04-16",19.9666,20.0846,19.8394,20.006,3019200.0],["2018-04-17",20.0846,20.161,19.9643,20.0869,3999600.0],["2018-04-18",20.1772,20.2836,20.0638,20.1749,3052800.0],["2018-04-19",20.1471,20.154,19.8995,19.9435,4135600.0],["2018-04-20",19.8857,19.888,19.5895,19.7144,6063200.0],["2018-04-23",19.8047,19.8255,19.4993,19.527,6112000.0],["2018-04-24",19.6566,19.689,18.9787,19.1499,9571600.0],["2018-04-25",19.3535,19.4229,18.6062,19.1754,11206000.0],["2018-04-26",19.2378,19.3905,19.1106,19.3859,6320400.0],["2018-04-27",19.4114,19.5756,19.3211,19.4993,7156800.0],["2018-04-30",19.5247,19.6312,19.3674,19.3674,6138800.0],["2018-05-01",19.2841,19.4669,19.1499,19.4206,5161200.0],["2018-05-02",19.4808,19.615,19.3767,19.4252,6969600.0],["2018-05-03",19.298,19.5409,19.1638,19.4993,5172000.0],["2018-05-04",19.3836,19.8024,19.3535,19.7468,5660000.0],["2018-05-07",19.7746,19.9342,19.7746,19.8556,5480400.0],["2018-05-08",19.8695,19.8949,19.7052,19.8371,5130000.0],["2018-05-09",19.8463,20.006,19.726,19.9689,4498400.0],["2018-05-10",20.0869,20.2003,19.9296,20.1911,3910000.0],["2018-05-11",20.1494,20.3646,20.1286,20.3553,4729200.0],["2018-05-14",20.3923,20.4317,20.309,20.4039,4291200.0],["2018-05-15",20.3738,20.3993,20.2628,20.3276,4440400.0],["2018-05-16",20.4132,20.5196,20.2697,20.4409,4080000.0],["2018-05-17",20.4108,20.5196,20.3414,20.3877,3996400.0],["2018-05-18",20.3414,20.4456,20.272,20.3553,3629200.0],["2018-05-21",20.4733,20.5774,20.4108,20.5751,3966800.0],["2018-05-22",20.6376,20.6376,20.3669,20.3831,4367600.0],["2018-05-23",20.2697,20.4108,20.1425,20.4062,4473600.0],["2018-05-24",20.3854,20.5011,20.2188,20.3137,3231200.0],["2018-05-25",20.2859,20.316,20.0869,20.1911,4401600.0],["2018-05-29",20.0222,20.2767,19.9574,20.124,5759200.0],["2018-05-30",20.2419,20.3484,20.2188,20.2605,3826400.0],["2018-05-31",19.9944,20.3114,19.9759,20.1124,7173600.0],["2018-06-01",20.2605,20.4803,20.2096,20.4456,4197200.0],["2018-06-04",20.4548,20.5219,20.3484,20.3808,4858000.0],["2018-06-05",20.3623,20.818,20.1795,20.8111,5338800.0],["2018-06-06",20.8227,20.9245,20.6885,20.9245,4192400.0],["2018-06-07",20.9384,21.024,20.8782,21.0101,5946800.0],["2018-06-08",20.9291,21.0494,20.8389,21.0332,4343600.0],["2018-06-11",21.0471,21.0772,20.9569,20.9893,5556800.0],["2018-06-12",20.9453,21.0263,20.7093,21.024,5459600.0],["2018-06-13",21.0355,21.1165,20.9754,21.0656,4420800.0],["2018-06-14",21.0934,21.179,20.9893,21.1003,4216000.0],["2018-06-15",21.033,21.3323,20.9194,21.1815,6972000.0],["2018-06-18",21.0099,21.0609,20.8475,21.0609,3222000.0],["2018-06-19",20.7756,20.8336,20.5622,20.8011,3797200.0],["2018-06-20",20.88,20.924,20.7385,20.8382,3883600.0],["2018-06-21",20.8313,20.8405,20.4833,20.5181,4195200.0],["2018-06-22",20.6318,20.7269,20.4856,20.6898,5011200.0],["2018-06-25",20.6434,20.6434,20.154,20.3627,5356800.0],["2018-06-26",20.3279,20.4833,20.2143,20.2189,5554800.0],["2018-06-27",20.2583,20.379,20.0055,20.0102,6385200.0],["2018-06-28",19.9986,20.205,19.8455,20.1934,6005600.0],["2018-06-29",20.2444,20.3929,20.1841,20.2143,7370000.0],["2018-07-02",20.0751,20.2189,19.8432,20.205,4606000.0],["2018-07-03",20.2954,20.2954,20.0821,20.1122,1718400.0],["2018-07-05",20.2259,20.372,20.0751,20.3674,3114400.0],["2018-07-06",20.4068,20.5228,20.2885,20.4555,3247200.0],["2018-07-09",20.5993,20.7431,20.5088,20.7292,3254800.0],["2018-07-10",20.6735,20.7733,20.6526,20.706,2625600.0],["2018-07-11",19.9313,20.5807,19.9313,20.3302,3167600.0],["2018-07-12",20.4439,20.6642,20.4393,20.655,3279600.0],["2018-07-13",20.6944,20.7199,20.5622,20.5761,2712000.0],["2018-07-16",20.5993,20.6712,20.5042,20.5344,3075200.0],["2018-07-17",20.4764,20.6851,20.4137,20.6457,4352800.0],["2018-07-18",20.6573,20.7593,20.5947,20.6735,3816400.0],["2018-07-19",20.5807,20.7106,20.5042,20.5483,3672400.0],["2018-07-20",20.4764,20.5993,20.4393,20.5042,4483600.0],["2018-07-23",20.4532,20.4787,20.3442,20.4114,4287200.0],["2018-07-24",20.5135,20.7199,20.4926,20.6155,6432400.0],["2018-07-25",20.8753,21.6106,20.8753,21.5804,8702000.0],["2018-07-26",21.6964,22.1974,21.6036,22.158,8030000.0],["2018-07-27",22.158,22.2438,21.715,21.7938,9139600.0],["2018-07-30",21.7057,21.8124,21.381,21.3972,4245200.0],["2018-07-31",21.4459,21.715,21.3902,21.6895,7633600.0],["2018-08-01",21.6895,21.7544,21.5341,21.6593,4464400.0],["2018-08-02",21.5781,21.8611,21.5248,21.766,4308800.0],["2018-08-03",21.8402,21.8402,21.6686,21.7706,3661600.0],["2018-08-06",21.7521,21.8425,21.715,21.7962,2985200.0],["2018-08-07",21.7962,21.9678,21.7544,21.9376,2990000.0],["2018-08-08",21.9608,21.984,21.8843,21.9098,2533600.0],["2018-08-09",22.0351,22.1742,21.8681,21.8773,4526400.0],["2018-08-10",21.7706,21.8518,21.7011,21.7451,3229600.0],["2018-08-13",21.8054,21.9237,21.7103,21.7683,4953600.0],["2018-08-14",21.7289,21.9214,21.6871,21.8194,4528000.0],["2018-08-15",21.6755,21.8263,21.5549,21.7869,6410800.0],["2018-08-16",21.8309,21.9701,21.7753,21.817,4126800.0],["2018-08-17",21.8008,21.8634,21.7034,21.8147,4414400.0],["2018-08-20",21.9168,21.9423,21.8263,21.8727,3959600.0],["2018-08-21",21.8565,21.9423,21.7915,21.8379,3587600.0],["2018-08-22",21.8031,21.8078,21.6454,21.6616,5332400.0],["2018-08-23",21.6941,21.7915,21.6454,21.6871,6662400.0],["2018-08-24",21.766,21.7683,21.6384,21.7103,9134000.0],["2018-08-27",21.824,21.9864,21.7892,21.9075,7342400.0],["2018-08-28",21.9864,22.0072,21.8147,21.9469,7524400.0],["2018-08-29",21.984,22.1255,21.984,22.042,3500400.0],["2018-08-30",22.0351,22.0351,21.8379,21.8913,2976800.0],["2018-08-31",21.824,21.9655,21.7498,21.9376,4345600.0],["2018-09-04",21.9539,21.9539,21.7706,21.926,4250400.0],["2018-09-05",21.9539,22.1023,21.8031,22.0629,4483200.0],["2018-09-06",22.0629,22.1858,22.0188,22.158,3866400.0],["2018-09-07",22.1325,22.2253,22.0281,22.1162,5360000.0],["2018-09-10",22.1626,22.4039,22.1626,22.3412,5796000.0],["2018-09-11",22.267,22.4479,22.2485,22.4317,6164800.0],["2018-09-12",22.3946,22.4549,22.1835,22.1835,7404000.0],["2018-09-13",22.2693,22.5036,22.2693,22.4966,3441600.0],["2018-09-14",22.5524,22.6826,22.4129,22.5129,5498000.0],["2018-09-17",22.5059,22.6361,22.3199,22.3641,6132400.0],["2018-09-18",22.4036,22.4129,22.1363,22.1735,3950800.0],["2018-09-19",22.1688,22.2316,22.02,22.1735,3921200.0],["2018-09-20",22.3037,22.4013,22.2525,22.3339,4707600.0],["2018-09-21",22.3199,22.4897,22.1316,22.1711,11062800.0],["2018-09-24",22.1153,22.1153,21.8642,22.013,5981200.0],["2018-09-25",21.9363,21.9735,21.741,21.8666,5243200.0],["2018-09-26",21.8549,21.934,21.741,21.7619,4066000.0],["2018-09-27",21.8177,21.8759,21.7201,21.7317,3429200.0],["2018-09-28",21.6899,21.9038,21.6457,21.8596,5026000.0],["2018-10-01",21.9642,21.9851,21.841,21.9642,3798800.0],["2018-10-02",21.8596,22.0735,21.827,21.8456,3430400.0],["2018-10-03",21.8828,21.92,21.6759,21.741,3625600.0],["2018-10-04",21.6596,21.6829,21.0621,21.2969,5684000.0],["2018-10-05",21.283,21.3434,20.9087,21.0458,5287600.0],["2018-10-08",20.9993,21.0226,20.5901,20.7622,4292400.0],["2018-10-09",21.0017,21.0621,20.7901,20.9691,8321600.0],["2018-10-10",20.8436,20.8436,20.06,20.0879,6200400.0],["2018-10-11",20.0926,20.153,19.5323,19.5904,10434400.0],["2018-10-12",19.895,19.9949,19.5578,19.7694,6670800.0],["2018-10-15",19.7276,19.8159,19.6113,19.616,4500000.0],["2018-10-16",19.7508,20.0856,19.7043,20.067,7475200.0],["2018-10-17",19.9019,20.0252,19.7252,19.9554,6339200.0],["2018-10-18",19.8554,19.8554,19.3346,19.4555,6919200.0],["2018-10-19",19.4858,19.6206,19.2695,19.2905,7863600.0],["2018-10-22",19.3695,19.4253,19.1045,19.2323,4997200.0],["2018-10-23",18.8557,19.3997,18.8022,19.2323,10020000.0],["2018-10-24",19.9973,20.4599,19.409,19.43,18156800.0],["2018-10-25",19.6532,20.1182,19.595,20.0066,9614800.0],["2018-10-26",19.6601,20.2809,19.5648,19.7903,10323200.0],["2018-10-29",20.0926,20.2856,19.5997,19.8694,10595200.0],["2018-10-30",19.9438,20.625,19.8833,20.5715,12851200.0],["2018-10-31",20.7692,21.0086,20.6459,20.8087,14743200.0],["2018-11-01",20.8133,21.0598,20.7924,20.8901,8612000.0],["2018-11-02",21.0017,21.1435,20.818,21.0179,10243200.0],["2018-11-05",21.0575,21.0993,20.7506,20.9249,7971200.0],["2018-11-06",20.9528,21.1156,20.9528,21.0412,6362000.0],["2018-11-07",21.2109,21.3899,21.0737,21.3737,4380400.0],["2018-11-08",21.2737,21.4806,21.2737,21.4434,3504800.0],["2018-11-09",21.3155,21.4271,21.0691,21.19,3806400.0],["2018-11-12",21.1156,21.269,20.4948,20.5646,8298400.0],["2018-11-13",20.6459,20.7924,20.36,20.4204,5933600.0],["2018-11-14",20.6343,20.6622,20.0996,20.1437,4624000.0],["2018-11-15",20.1158,20.5274,20.074,20.4088,6622400.0],["2018-11-16",20.2716,20.825,20.2716,20.639,5470400.0],["2018-11-19",20.5483,20.6018,19.9461,20.0321,7255600.0],["2018-11-20",19.7229,19.9229,19.4602,19.5695,7678800.0],["2018-11-21",19.7369,19.9833,19.6625,19.7322,6654000.0],["2018-11-23",19.5578,19.8601,19.5462,19.7578,3167200.0],["2018-11-26",19.988,19.9996,19.702,19.7508,5711200.0],["2018-11-27",19.616,19.7043,19.4904,19.6439,5656400.0],["2018-11-28",19.7415,19.9856,19.6718,19.9508,8509200.0],["2018-11-29",19.9717,20.339,19.9112,20.2298,5166800.0],["2018-11-30",20.2832,20.4623,20.1554,20.446,6972400.0],["2018-12-03",20.7854,20.9203,20.6134,20.8738,5865600.0],["2018-12-04",20.7668,20.8715,19.8717,19.9136,9697600.0],["2018-12-06",19.4346,19.5997,19.0301,19.5114,13546800.0],["2018-12-07",19.4881,19.6671,19.2881,19.4323,11790800.0],["2018-12-10",19.4253,19.8787,19.3393,19.8182,8131200.0],["2018-12-11",20.0531,20.2181,19.4904,19.502,5648000.0],["2018-12-12",19.7787,19.9508,19.616,19.6927,6756400.0],["2018-12-13",19.795,19.8624,19.5904,19.7113,3440400.0],["2018-12-14",19.5667,19.695,19.3523,19.4059,3467200.0],["2018-12-17",19.4036,19.5761,19.1238,19.2427,6801200.0],["2018-12-18",19.3919,19.5038,18.8907,18.9956,6459200.0],["2018-12-19",19.0842,19.238,18.5107,18.5666,7575200.0],["2018-12-20",18.5526,18.6785,18.1213,18.161,7976400.0],["2018-12-21",18.0071,18.6156,17.7553,18.0141,16551600.0],["2018-12-24",17.8579,18.0188,17.6364,17.6364,3288800.0],["2018-12-26",17.711,18.3918,17.5129,18.3824,5234400.0],["2018-12-27",18.1027,18.7485,18.0211,18.7485,4511600.0],["2018-12-28",18.8604,19.0166,18.6622,18.7601,3390000.0],["2018-12-31",18.8277,18.9,18.6412,18.8883,4217200.0],["2019-01-02",18.5759,18.7158,18.471,18.6016,5561600.0],["2019-01-03",18.2402,18.2799,17.4732,17.5012,14724400.0],["2019-01-04",17.7926,18.1353,17.718,18.077,13390800.0],["2019-01-07",18.0584,18.3778,18.0584,18.2123,4725200.0],["2019-01-08",18.3405,18.4547,18.1353,18.4501,7327200.0],["2019-01-09",18.6878,18.7834,18.5386,18.7624,4448400.0],["2019-01-10",18.7368,19.0912,18.6808,19.0748,4738800.0],["2019-01-11",18.9326,19.0072,18.8464,19.0002,2768000.0],["2019-01-14",18.8487,18.9746,18.6948,18.8883,3700000.0],["2019-01-15",18.9653,19.0539,18.8534,18.9093,3336800.0],["2019-01-16",18.8814,19.1052,18.858,18.9653,3485200.0],["2019-01-17",18.8743,19.1588,18.844,19.0772,3164000.0],["2019-01-18",19.1191,19.3872,19.0725,19.231,7453200.0],["2019-01-22",19.0678,19.1611,18.8254,18.9233,6900800.0],["2019-01-23",18.7531,19.4968,18.6156,19.4548,11258400.0],["2019-01-24",19.5411,19.8931,19.3313,19.8675,8968000.0],["2019-01-25",20.0587,20.3174,19.9841,20.1193,7265600.0],["2019-01-28",19.9514,20.0307,19.8022,19.9911,4832000.0],["2019-01-29",20.1309,20.2172,20.0097,20.0657,4753200.0],["2019-01-30",20.2125,20.5669,20.1006,20.5646,6346000.0],["2019-01-31",20.5063,20.6019,20.3827,20.497,5192400.0],["2019-02-01",20.5133,20.7114,20.392,20.5156,4809600.0],["2019-02-04",20.4993,20.6368,20.4037,20.6345,4672400.0],["2019-02-05",20.6788,20.9399,20.6625,20.9399,5170800.0],["2019-02-06",20.9026,21.1147,20.8793,20.9376,4454000.0],["2019-02-07",20.8047,21.0448,20.7487,20.9492,3708400.0],["2019-02-08",20.793,21.0448,20.793,21.0448,3837200.0],["2019-02-11",21.0914,21.1754,20.9655,21.0005,3316800.0],["2019-02-12",21.1054,21.3945,21.0495,21.3502,4334800.0],["2019-02-13",21.3828,21.5134,21.2733,21.4155,3191600.0],["2019-02-14",21.3642,21.3735,21.2336,21.25,4793600.0],["2019-02-15",21.4295,21.644,21.3875,21.609,4911200.0],["2019-02-19",21.5484,21.644,21.4062,21.5577,3744000.0],["2019-02-20",21.5997,21.8608,21.5763,21.7932,4580000.0],["2019-02-21",21.7512,21.8631,21.6813,21.7582,4695600.0],["2019-02-22",21.8864,22.0939,21.8305,21.9937,3793200.0],["2019-02-25",22.0962,22.2361,22.0753,22.1778,4514800.0],["2019-02-26",22.0846,22.2198,21.9121,21.9633,5272800.0],["2019-02-27",21.8561,21.9867,21.7279,21.961,2766800.0],["2019-02-28",21.9214,21.9983,21.8608,21.9074,4176000.0],["2019-03-01",22.0683,22.2315,21.9261,22.1732,4190800.0],["2019-03-04",22.2431,22.2734,21.8375,22.024,3348400.0],["2019-03-05",22.1335,22.2151,22.0379,22.0939,3414000.0],["2019-03-06",22.1195,22.1195,21.9051,21.9261,2540400.0],["2019-03-07",21.8771,21.8864,21.5787,21.7698,3171200.0],["2019-03-08",21.6136,21.7209,21.5321,21.6486,3747600.0],["2019-03-11",21.7046,21.961,21.6929,21.9074,2384000.0],["2019-03-12",21.9377,22.0519,21.8421,21.9144,2506800.0],["2019-03-13",22.0309,22.1941,21.9307,22.017,3468800.0],["2019-03-14",22.0613,22.0822,21.9144,21.989,4094800.0],["2019-03-15",22.0846,22.3457,22.003,22.2454,7339600.0],["2019-03-18",22.2595,22.3576,22.2104,22.3015,3268800.0],["2019-03-19",22.3483,22.4885,22.2875,22.367,5034800.0],["2019-03-20",22.3857,22.4044,22.0702,22.2501,4944000.0],["2019-03-21",22.2267,22.6684,22.18,22.5656,2988400.0],["2019-03-22",22.388,22.4698,22.0818,22.0935,3576800.0],["2019-03-25",22.0585,22.1847,21.9323,22.0094,2768400.0],["2019-03-26",22.2057,22.208,21.9743,22.0842,2380000.0],["2019-03-27",22.1356,22.1543,21.7827,21.9019,4487200.0],["2019-03-28",22.0632,22.0865,21.7944,21.972,4186800.0],["2019-03-29",22.1239,22.1449,21.9673,22.0702,4939200.0],["2019-04-01",22.3576,22.8834,22.2782,22.8577,7136800.0],["2019-04-02",22.9021,23.3415,22.9021,23.3134,8559200.0],["2019-04-03",23.3695,23.6686,23.3695,23.5845,7084400.0],["2019-04-04",23.5845,23.9631,23.5541,23.7691,5854000.0],["2019-04-05",23.8533,24.0028,23.8112,24.0005,4030400.0],["2019-04-08",23.9608,24.0262,23.7621,24.0215,3037600.0],["2019-04-09",23.8977,23.9374,23.664,23.7037,3194000.0],["2019-04-10",23.7411,23.8112,23.6453,23.8065,2425600.0],["2019-04-11",23.8369,24.0636,23.6803,24.0519,2747200.0],["2019-04-12",24.0753,24.2669,24.0753,24.2552,2165200.0],["2019-04-15",24.2552,24.351,24.101,24.2786,3476000.0],["2019-04-16",24.3277,24.4258,24.1617,24.2061,4172800.0],["2019-04-17",24.3697,24.538,24.2435,24.3043,4446800.0],["2019-04-18",24.3534,24.4609,24.2903,24.4375,3740400.0],["2019-04-22",24.3206,24.4258,24.2459,24.2833,2967600.0],["2019-04-23",24.323,24.6572,24.2809,24.6268,5001200.0],["2019-04-24",22.2244,24.2412,22.0842,23.9584,14311600.0],["2019-04-25",23.9093,23.9093,23.3578,23.5167,6234800.0],["2019-04-26",23.491,23.491,23.2106,23.3625,8048000.0],["2019-04-29",23.3625,23.4794,23.0891,23.1171,6776800.0],["2019-04-30",23.0377,23.3017,22.9465,23.2667,6896000.0],["2019-05-01",23.491,23.5448,23.2527,23.3508,7349600.0],["2019-05-02",23.3929,23.4046,23.1311,23.1685,4201200.0],["2019-05-03",23.3158,23.4349,23.2737,23.3719,4553600.0],["2019-05-06",22.8671,23.1078,22.5539,22.9933,9153200.0],["2019-05-07",22.7058,22.8671,22.367,22.4978,10389200.0],["2019-05-08",22.4581,22.5048,22.0818,22.1005,13702000.0],["2019-05-09",21.8505,22.159,21.6939,22.0281,6814400.0],["2019-05-10",21.9042,22.2267,21.6799,22.1356,6344800.0],["2019-05-13",21.556,21.7734,21.4111,21.5373,8394400.0],["2019-05-14",21.6238,21.8131,21.5537,21.5701,5160000.0],["2019-05-15",21.4345,21.8692,21.4158,21.7921,4456000.0],["2019-05-16",21.7757,22.0445,21.7079,21.7523,5665600.0],["2019-05-17",21.507,21.5981,21.3667,21.4111,10322000.0],["2019-05-20",21.1284,21.1961,20.9461,20.9648,5190400.0],["2019-05-21",21.1658,21.3808,21.098,21.3294,4267600.0],["2019-05-22",21.306,21.3667,21.1588,21.1681,3158000.0],["2019-05-23",20.918,21.0466,20.7848,20.9134,3882400.0],["2019-05-24",21.0232,21.084,20.7989,20.9181,5920800.0],["2019-05-28",21.0396,21.1845,20.6493,20.7404,7365200.0],["2019-05-29",20.689,20.8129,20.4273,20.474,9374800.0],["2019-05-30",20.5348,20.6984,20.4904,20.682,5165600.0],["2019-05-31",20.5044,20.5955,20.2941,20.3315,6136400.0],["2019-06-03",20.3782,20.5371,20.2333,20.3642,5305600.0],["2019-06-04",20.6423,20.9718,20.4974,20.9321,9020400.0],["2019-06-05",21.1354,21.2382,20.8316,21.2172,4071600.0],["2019-06-06",21.3317,21.5677,21.1517,21.4836,4742800.0],["2019-06-07",21.6285,21.8201,21.4953,21.778,4371600.0],["2019-06-10",21.9019,22.2501,21.9019,22.0024,4854000.0],["2019-06-11",22.3716,22.6708,22.2478,22.3272,6394400.0],["2019-06-12",22.2898,22.4254,22.0071,22.3085,4364400.0],["2019-06-13",22.367,22.6778,22.3389,22.6427,5641200.0],["2019-06-14",22.3272,22.4768,21.7594,22.0374,6759600.0],["2019-06-17",21.9673,21.9954,21.7243,21.8505,5072400.0],["2019-06-18",21.8786,22.1222,21.8036,22.0449,10213600.0],["2019-06-19",22.1855,22.223,22.0192,22.1222,5333600.0],["2019-06-20",22.4854,22.5205,22.3354,22.4619,6037600.0],["2019-06-21",22.4854,22.5182,22.2581,22.3753,9501600.0],["2019-06-24",22.3987,22.4479,22.3823,22.401,3774800.0],["2019-06-25",22.2862,22.4081,22.2042,22.2066,3399600.0],["2019-06-26",22.3846,22.4268,22.2816,22.3565,4919200.0],["2019-06-27",22.4643,22.5275,22.3073,22.4081,3581200.0],["2019-06-28",22.49,22.5674,22.3143,22.476,7892400.0],["2019-07-01",22.8719,23.0382,22.736,22.9281,5140800.0],["2019-07-02",22.9352,23.0757,22.804,23.05,4009200.0],["2019-07-03",23.1788,23.2491,22.9235,23.2186,2730800.0],["2019-07-05",22.9914,23.0546,22.6704,23.0336,2969200.0],["2019-07-08",22.8953,22.9539,22.804,22.8555,3553200.0],["2019-07-09",22.715,22.893,22.6564,22.8602,4340400.0],["2019-07-10",22.968,23.0617,22.818,22.8461,4536400.0],["2019-07-11",22.8016,22.9656,22.6002,22.7009,3788000.0],["2019-07-12",22.8391,23.2093,22.8391,23.2046,3136800.0],["2019-07-15",23.2116,23.2655,22.9797,23.1952,2467200.0],["2019-07-16",23.0687,23.0687,22.7946,22.9235,5259600.0],["2019-07-17",22.9516,22.9914,22.7149,22.722,3805200.0],["2019-07-18",22.7196,22.7337,22.483,22.5978,8210400.0],["2019-07-19",22.7688,22.9047,22.6353,22.64,8103600.0],["2019-07-22",22.6939,22.8649,22.6494,22.7595,5335200.0],["2019-07-23",22.9211,23.0968,22.7314,23.0429,9397600.0],["2019-07-24",22.1246,22.4198,21.4757,21.642,16062000.0],["2019-07-25",21.5787,22.0004,21.4452,21.9887,13826800.0],["2019-07-26",22.0004,22.3542,21.9536,22.3214,6824000.0],["2019-07-29",22.3518,22.5018,22.2042,22.4643,6011200.0],["2019-07-30",22.2488,22.3659,22.1504,22.1996,4766400.0],["2019-07-31",22.2605,22.2909,21.7662,21.8622,4642800.0],["2019-08-01",21.8364,21.9934,21.218,21.2718,6138400.0],["2019-08-02",21.1149,21.1149,20.7564,20.8712,8081600.0],["2019-08-05",20.4496,20.4987,19.9716,20.1965,8225600.0],["2019-08-06",20.4004,20.5386,20.22,20.4449,6279600.0],["2019-08-07",20.2082,20.6323,20.0747,20.5643,5210000.0],["2019-08-08",20.719,20.8736,20.5925,20.7892,7014400.0],["2019-08-09",20.7236,20.733,20.3324,20.3605,5348000.0],["2019-08-12",20.1989,20.3465,20.063,20.1637,5867600.0],["2019-08-13",20.0841,20.9321,20.056,20.6182,7216800.0],["2019-08-14",20.1942,20.4261,19.9693,19.9763,7336800.0],["2019-08-15",20.0115,20.0653,19.6273,19.7702,7134000.0],["2019-08-16",19.9787,20.3301,19.8779,20.2902,4066000.0],["2019-08-19",20.5456,20.822,20.4777,20.6627,5552400.0],["2019-08-20",20.6182,20.6182,20.3066,20.3207,4807600.0],["2019-08-21",20.5105,20.7002,20.4636,20.6534,6400000.0],["2019-08-22",20.7682,20.808,20.4238,20.5807,4072400.0],["2019-08-23",20.4777,20.7892,19.9341,20.0068,5537200.0],["2019-08-26",20.1872,20.22,19.8779,19.974,4572400.0],["2019-08-27",20.1052,20.1637,19.8545,19.9224,3011200.0],["2019-08-28",19.8334,20.0935,19.6975,19.9576,3547600.0],["2019-08-29",20.234,20.5807,20.234,20.5269,4590000.0],["2019-08-30",20.6885,20.7424,20.4355,20.5081,3494800.0],["2019-09-03",20.2247,20.3066,19.9974,20.0747,3921600.0],["2019-09-04",20.3184,20.4589,20.2621,20.3113,3380800.0],["2019-09-05",20.562,21.0704,20.562,21.0352,4226000.0],["2019-09-06",21.0844,21.1407,20.808,20.9251,4108400.0],["2019-09-09",21.0751,21.0774,20.6955,20.8431,5191200.0],["2019-09-10",20.726,21.0071,20.5597,20.9907,5734400.0],["2019-09-11",21.0751,21.4429,20.8525,21.4358,4499200.0],["2019-09-12",21.5459,22.066,21.3468,22.0098,9106800.0],["2019-09-13",22.0918,22.2675,22.0028,22.1878,8527200.0],["2019-09-16",22.1831,22.5378,22.1315,22.3264,7322000.0],["2019-09-17",22.2207,22.3687,21.9952,22.3335,5302400.0],["2019-09-18",22.2583,22.31,21.8637,22.1456,5840400.0],["2019-09-19",22.1573,22.4157,22.0962,22.1362,3852000.0],["2019-09-20",22.2113,22.2794,21.9952,22.0375,6220400.0],["2019-09-23",21.8872,22.115,21.7815,21.9952,4676800.0],["2019-09-24",22.0986,22.216,21.8261,22.0399,6268000.0],["2019-09-25",22.014,22.6247,21.9295,22.5707,5720000.0],["2019-09-26",22.5731,22.7633,22.4603,22.6435,5992400.0],["2019-09-27",22.7398,22.7398,22.4251,22.4862,6344400.0],["2019-09-30",22.667,22.707,22.5049,22.667,3940800.0],["2019-10-01",22.7845,22.9418,22.3429,22.3805,6558000.0],["2019-10-02",22.1831,22.2207,21.7979,21.9365,5185200.0],["2019-10-03",21.9741,22.2301,21.7509,22.2254,3525600.0],["2019-10-04",22.2113,22.5919,22.2113,22.5825,3489600.0],["2019-10-07",22.4814,22.6341,22.3734,22.4016,3944800.0],["2019-10-08",22.2137,22.2137,21.8308,21.8872,3669200.0],["2019-10-09",22.1738,22.4321,22.0187,22.3029,4008000.0],["2019-10-10",22.2935,22.6247,22.2489,22.4345,3132000.0],["2019-10-11",22.6835,23.0734,22.6835,22.7798,5331200.0],["2019-10-14",22.7586,22.869,22.6999,22.7633,5113200.0],["2019-10-15",22.8784,23.219,22.7492,23.118,4414000.0],["2019-10-16",23.0499,23.2261,23.0381,23.2026,5008800.0],["2019-10-17",23.2543,23.3693,23.1345,23.1697,3264000.0],["2019-10-18",23.1626,23.4046,23.1368,23.2543,5058000.0],["2019-10-21",23.4187,23.6113,23.3435,23.5854,5474800.0],["2019-10-22",23.3576,23.4844,23.2449,23.2754,5111600.0],["2019-10-23",23.8415,23.8979,23.1133,23.8626,8134800.0],["2019-10-24",23.9589,24.0153,23.7898,23.9096,4754800.0],["2019-10-25",23.8838,23.9589,23.5173,23.5432,7502000.0],["2019-10-28",23.623,23.9166,23.5549,23.7687,5886000.0],["2019-10-29",23.6066,23.8368,23.5667,23.7193,3522400.0],["2019-10-30",23.6066,23.717,23.3177,23.6818,4228800.0],["2019-10-31",23.6207,23.7569,23.3646,23.5667,3861200.0],["2019-11-01",23.7828,24.1468,23.6841,24.1421,4839200.0],["2019-11-04",24.1938,24.5133,24.1586,24.4757,4354000.0],["2019-11-05",24.4921,24.626,24.3019,24.525,6040000.0],["2019-11-06",24.3676,24.4452,24.0223,24.168,4218000.0],["2019-11-07",24.3982,24.4475,24.0364,24.0834,4127200.0],["2019-11-08",24.0223,24.1586,23.9284,24.1233,3160800.0],["2019-11-11",23.966,24.121,23.9072,23.9989,2440400.0],["2019-11-12",23.9965,24.1304,23.7687,23.8438,3403200.0],["2019-11-13",23.7287,23.9848,23.7287,23.8814,3534400.0],["2019-11-14",23.8509,23.8626,23.6747,23.7475,3194400.0],["2019-11-15",23.8767,24.1327,23.8485,24.0176,4118000.0],["2019-11-18",24.0458,24.1633,23.9213,24.0646,5718400.0],["2019-11-19",24.1562,24.2925,24.0106,24.2549,3253200.0],["2019-11-20",24.0576,24.1962,23.8603,24.0106,4066400.0],["2019-11-21",24.0411,24.0599,23.8062,23.9072,3462800.0],["2019-11-22",24.0106,24.0364,23.7757,23.8978,2626000.0],["2019-11-25",23.9589,24.269,23.8791,24.2525,4712000.0],["2019-11-26",24.2995,24.2995,24.0717,24.2009,9265600.0],["2019-11-27",24.1938,24.3935,24.1562,24.3747,3677200.0],["2019-11-29",24.3207,24.4733,24.2408,24.4287,1743600.0],["2019-12-02",24.5133,24.5133,24.0858,24.1233,3807200.0],["2019-12-03",23.8838,23.9237,23.5948,23.9072,4574800.0],["2019-12-04",24.0529,24.4757,24.0482,24.1915,2912400.0],["2019-12-05",24.2784,24.3254,24.1562,24.1891,3886800.0],["2019-12-06",24.3911,24.5203,24.3629,24.4358,2914800.0],["2019-12-09",24.4146,24.572,24.37,24.5368,3120400.0],["2019-12-10",24.6636,24.7599,24.4757,24.6918,4412000.0],["2019-12-11",24.7435,24.9901,24.68,24.882,4378800.0],["2019-12-12",24.8539,25.4223,24.7717,25.373,5143600.0],["2019-12-13",25.3307,25.4387,25.1193,25.1663,4476000.0],["2019-12-16",25.5453,25.7384,25.3499,25.3782,3776000.0],["2019-12-17",25.3852,25.4088,25.1592,25.1686,3725200.0],["2019-12-18",25.2322,25.2322,24.9614,25.0085,6192400.0],["2019-12-19",25.0321,25.2086,24.9991,25.2039,3170800.0],["2019-12-20",25.3711,25.4606,25.1498,25.2275,7592000.0],["2019-12-23",25.3358,25.4158,25.1192,25.2534,3039600.0],["2019-12-24",25.3028,25.3028,25.1804,25.2463,662800.0],["2019-12-26",25.324,25.4276,25.1804,25.4252,1692000.0],["2019-12-27",25.5194,25.5689,25.3617,25.4417,2798400.0],["2019-12-30",25.4841,25.5712,25.2934,25.4935,2366000.0],["2019-12-31",25.397,25.5194,25.3099,25.4817,3173600.0],["2020-01-02",25.5218,25.7172,25.3758,25.7172,4686000.0],["2020-01-03",25.3334,25.4982,25.2958,25.4488,2795600.0],["2020-01-06",25.2581,25.324,25.1168,25.3169,4390000.0],["2020-01-07",25.4323,25.5547,25.3287,25.4535,3336000.0],["2020-01-08",25.4276,25.6489,25.284,25.5147,3231600.0],["2020-01-09",25.663,25.7619,25.5406,25.6042,4753600.0],["2020-01-10",25.623,25.6583,25.4347,25.5029,3024400.0],["2020-01-13",25.5383,25.696,25.5053,25.6889,2885200.0],["2020-01-14",25.6371,25.955,25.6042,25.7808,4110000.0],["2020-01-15",25.882,25.8985,25.47,25.5948,2798000.0],["2020-01-16",25.7502,25.849,25.6207,25.849,2363200.0],["2020-01-17",25.6913,25.9126,25.4276,25.769,5101200.0],["2020-01-21",25.6042,25.8373,25.4535,25.4888,6856400.0],["2020-01-22",25.2298,25.6937,24.7472,25.105,11501600.0],["2020-01-23",24.9073,25.0603,24.5635,25.0368,7020000.0],["2020-01-24",25.2063,25.3052,24.6977,24.806,4569600.0],["2020-01-27",24.3399,24.4599,24.1562,24.1633,6933600.0],["2020-01-28",24.3775,24.573,24.2857,24.3469,6301200.0],["2020-01-29",24.4905,24.8107,24.3234,24.3493,4175600.0],["2020-01-30",24.095,24.3116,23.7583,23.9844,4949200.0],["2020-01-31",23.8713,23.9608,23.2969,23.4193,6214800.0],["2020-02-03",23.5959,23.7866,23.4829,23.5323,5942400.0],["2020-02-04",23.9796,24.4647,23.9467,24.4482,6195600.0],["2020-02-05",24.8767,24.8767,24.5,24.6342,4010000.0],["2020-02-06",24.6907,24.6907,24.3846,24.4764,2819600.0],["2020-02-07",24.3046,24.3705,24.1209,24.3352,5578000.0],["2020-02-10",24.1586,24.2904,24.1256,24.2033,7157200.0],["2020-02-11",24.2881,24.5329,24.1539,24.1609,5501200.0],["2020-02-12",24.4034,24.4929,24.2763,24.3799,3974400.0],["2020-02-13",24.1892,24.6365,24.1492,24.573,3848000.0],["2020-02-14",24.5753,24.6483,24.3964,24.5023,2736400.0],["2020-02-18",24.3163,24.3469,23.7795,23.8713,5959200.0],["2020-02-19",24.015,24.3564,23.9655,24.2763,4218800.0],["2020-02-20",24.1986,24.4505,24.1374,24.4176,4781600.0],["2020-02-21",24.2269,24.3422,23.8195,23.9561,4738000.0],["2020-02-24",23.0732,23.4264,22.6141,22.9955,8784400.0],["2020-02-25",23.1744,23.3204,22.414,22.4775,10114400.0],["2020-02-26",22.6894,23.0803,22.4587,22.5246,9839200.0],["2020-02-27",22.0208,22.5081,21.7924,21.7971,8504400.0],["2020-02-28",21.2956,21.7618,20.999,21.5852,11979200.0],["2020-03-02",21.7571,22.3551,21.3333,22.3504,10159200.0],["2020-03-03",22.2774,22.9884,21.8301,21.8889,7252800.0],["2020-03-04",22.2562,22.8519,22.0537,22.8378,5060000.0],["2020-03-05",22.2162,22.494,21.8371,21.9949,6724000.0],["2020-03-06",21.2415,21.8889,21.2085,21.7924,6343200.0],["2020-03-09",20.4056,23.0967,20.0125,20.1372,9308400.0],["2020-03-10",20.7988,21.3097,19.9183,21.305,11578800.0],["2020-03-11",20.6105,20.6882,19.3933,19.8406,9833200.0],["2020-03-12",18.5621,19.3791,17.684,17.6863,14556800.0],["2020-03-13",18.6516,19.0377,17.2908,18.7411,16926000.0],["2020-03-16",16.5044,17.4397,15.1393,16.1407,14069200.0],["2020-03-17",16.4407,17.2744,15.7652,16.8469,11578000.0],["2020-03-18",15.4841,16.1667,14.8913,16.1573,11824400.0],["2020-03-19",15.8974,16.4147,15.1913,16.2399,12283600.0],["2020-03-20",16.2494,17.1681,16.2045,16.5422,12536000.0],["2020-03-23",16.2824,16.9768,15.3519,16.2966,14850400.0],["2020-03-24",17.1185,17.7113,16.913,17.5129,11743200.0],["2020-03-25",17.5814,18.4128,17.0075,17.6948,10400800.0],["2020-03-26",17.709,18.9182,17.598,18.6986,10330000.0],["2020-03-27",17.9452,18.2616,17.4893,17.5413,7623600.0],["2020-03-30",17.6098,17.9947,17.376,17.9097,10806000.0],["2020-03-31",17.9192,17.9522,17.0973,17.213,9334800.0],["2020-04-01",16.5682,17.0099,16.3911,16.4194,11401600.0],["2020-04-02",16.4548,16.658,15.9329,16.2399,17219200.0],["2020-04-03",16.1502,16.3816,15.9636,16.1596,8444000.0],["2020-04-06",17.0477,17.8956,16.8776,17.794,15162400.0],["2020-04-07",18.675,18.8285,17.8412,17.8814,9949600.0],["2020-04-08",18.0113,18.9135,17.9522,18.8049,8838800.0],["2020-04-09",18.9631,19.6315,18.9607,19.3457,7142000.0],["2020-04-13",18.9796,19.2654,18.8734,19.0505,6444800.0],["2020-04-14",19.3575,19.7496,19.1946,19.478,9466400.0],["2020-04-15",18.982,19.2016,18.7434,18.982,8656800.0],["2020-04-16",18.9844,19.1709,18.7978,19.0977,6184400.0],["2020-04-17",19.5229,20.0448,19.511,19.8913,8874000.0],["2020-04-20",19.2087,19.5795,19.0552,19.1898,7330400.0],["2020-04-21",18.8993,19.0765,18.016,18.1672,16418800.0],["2020-04-22",18.5781,19.4851,18.2593,19.289,13396400.0],["2020-04-23",19.7992,20.3471,19.511,19.8346,11601600.0],["2020-04-24",19.9385,20.4369,19.8984,20.3518,5669200.0],["2020-04-27",20.4605,20.8148,20.4605,20.6731,5668000.0],["2020-04-28",21.2092,21.3911,20.7746,20.8644,6748800.0],["2020-04-29",21.2564,21.9036,21.1997,21.7666,5632800.0],["2020-04-30",21.4761,21.5446,20.8337,20.8455,7698000.0],["2020-05-01",20.3566,20.4676,19.9126,20.1936,6476000.0],["2020-05-04",20.0023,20.0732,19.6551,19.8204,6734000.0],["2020-05-05",20.0661,20.5928,20.0661,20.3708,3986400.0],["2020-05-06",20.5195,20.6565,20.2527,20.3306,4184400.0],["2020-05-07",20.6424,20.9092,20.5337,20.6046,4206400.0],["2020-05-08",20.9683,21.1549,20.8856,21.1525,4294800.0],["2020-05-11",20.8809,20.8809,20.5573,20.5715,4541600.0],["2020-05-12",20.6872,20.7793,19.8866,19.9031,5048800.0],["2020-05-13",19.9149,19.9338,19.0198,19.3245,5925200.0],["2020-05-14",19.0032,19.6764,18.9324,19.6693,6605200.0],["2020-05-15",19.4874,19.6835,19.2135,19.4402,6500800.0],["2020-05-18",20.0377,21.0108,20.0236,20.888,6179600.0],["2020-05-19",20.8053,21.358,20.7723,21.0486,4450800.0],["2020-05-20",21.3934,21.7406,21.3438,21.4832,4075200.0],["2020-05-21",21.417,21.5493,21.2021,21.306,5878800.0],["2020-05-22",21.2871,21.469,21.0675,21.4454,6368400.0],["2020-05-26",22.0004,22.3145,21.9532,22.1988,8220800.0],["2020-05-27",22.4373,22.6806,22.272,22.5625,6641600.0],["2020-05-28",22.7562,22.8082,22.3996,22.52,5754400.0],["2020-05-29",22.4492,22.8578,22.2248,22.8058,8246400.0],["2020-06-01",22.7278,23.2238,22.657,23.0821,5507200.0],["2020-06-02",23.1908,23.434,22.9215,23.3679,7617200.0],["2020-06-03",23.6183,24.4071,23.5025,24.3717,7937200.0],["2020-06-04",24.0906,24.4165,23.845,23.9891,8500000.0],["2020-06-05",24.6008,25.5927,24.6008,25.2715,14389200.0],["2020-06-08",25.2148,25.3164,24.5488,24.5819,10639600.0],["2020-06-09",24.2205,24.3528,23.9489,24.0245,6079600.0],["2020-06-10",24.2087,24.2087,23.5403,23.6986,4430000.0],["2020-06-11",23.0892,23.2002,22.3169,22.3216,6863200.0],["2020-06-12",23.0207,23.0868,22.024,22.4397,5852400.0],["2020-06-15",22.0703,22.8588,21.7411,22.847,5079600.0],["2020-06-16",23.5314,23.8653,22.9559,23.3419,5229200.0],["2020-06-17",23.4888,23.6024,23.117,23.3183,4392400.0],["2020-06-18",23.143,23.4082,23.0412,23.1975,3257600.0],["2020-06-19",23.8984,23.8984,22.9394,22.9773,9604400.0],["2020-06-22",22.9323,23.1999,22.7049,23.1028,3845200.0],["2020-06-23",23.4367,23.5858,23.0057,23.0057,4310800.0],["2020-06-24",22.8494,22.9228,22.1863,22.4042,6889600.0],["2020-06-25",22.3071,22.5581,21.9258,22.5439,3609600.0],["2020-06-26",22.4965,22.5344,22.0229,22.2526,12266400.0],["2020-06-29",22.5178,22.667,22.3284,22.551,5027600.0],["2020-06-30",22.5463,22.8494,22.5131,22.6883,8447200.0],["2020-07-01",22.7689,22.9346,22.4066,22.5155,5862000.0],["2020-07-02",22.9109,23.0507,22.5699,22.7026,5083200.0],["2020-07-06",23.0957,23.2993,22.9725,23.2401,4154400.0],["2020-07-07",23.0104,23.1998,22.7547,22.7854,3678400.0],["2020-07-08",22.7783,22.8517,22.3379,22.5084,5985600.0],["2020-07-09",22.4468,22.5936,22.1697,22.3758,6774400.0],["2020-07-10",22.4137,22.5723,22.1461,22.48,4626400.0],["2020-07-13",22.7026,22.7831,22.3024,22.3687,7545600.0],["2020-07-14",22.3852,23.0814,22.2976,23.0649,7925200.0],["2020-07-15",23.2756,23.8653,23.2756,23.7848,9447200.0],["2020-07-16",23.7871,23.9932,23.7421,23.8961,4468800.0],["2020-07-17",24.0405,24.2844,23.9434,24.1589,4945600.0],["2020-07-20",24.0855,24.1565,23.8203,24.031,5818400.0],["2020-07-21",24.1826,24.4336,24.1234,24.1779,5015200.0],["2020-07-22",24.6278,25.1748,24.14,24.4549,7674400.0],["2020-07-23",24.7367,25.0967,24.5875,25.0067,8892800.0],["2020-07-24",24.9001,24.9996,24.571,24.7201,5871200.0],["2020-07-27",24.7273,25.2032,24.6325,25.1417,4918000.0],["2020-07-28",25.0848,25.1346,24.6325,24.6775,4752400.0],["2020-07-29",24.7509,25.1464,24.6491,25.0611,5456000.0],["2020-07-30",24.7936,24.9664,24.6562,24.9049,4761600.0],["2020-07-31",24.8575,25.0754,24.6373,25.0446,4725600.0],["2020-08-03",25.0919,25.5134,25.0919,25.4306,4438000.0],["2020-08-04",25.369,25.7029,25.3382,25.6745,4404000.0],["2020-08-05",25.7479,25.9302,25.5963,25.7289,3236800.0],["2020-08-06",25.6176,25.7716,25.5442,25.6579,3100400.0],["2020-08-07",25.5679,25.6792,25.3714,25.5655,4357600.0],["2020-08-10",25.5016,25.7976,25.4827,25.6034,9071600.0],["2020-08-11",25.7431,26.0486,25.7076,25.7668,6656000.0],["2020-08-12",25.8734,26.1386,25.6792,25.9989,5422400.0],["2020-08-13",25.8947,26.3802,25.7668,26.1836,4139600.0],["2020-08-14",26.0652,26.1197,25.916,25.9965,3188800.0],["2020-08-17",26.0936,26.2357,26.0013,26.0226,3355600.0],["2020-08-18",25.9681,26.0155,25.8142,25.8473,3328800.0],["2020-08-19",25.9302,26.0392,25.7929,25.845,2338400.0],["2020-08-20",25.6413,25.6934,25.3595,25.4092,3553200.0],["2020-08-21",25.4093,25.7171,25.3643,25.6319,3852800.0],["2020-08-24",24.8622,25.8758,24.6752,25.7526,3310400.0],["2020-08-25",25.845,26.0936,25.6982,25.7905,4294000.0],["2020-08-26",25.8023,25.9468,25.6958,25.8237,3750000.0],["2020-08-27",26.0605,26.0605,25.5513,25.5987,3253200.0],["2020-08-28",25.62,26.0368,25.5111,25.9965,4305200.0],["2020-08-31",25.9634,26.1197,25.8947,26.0013,4415600.0],["2020-09-01",26.0486,26.2925,25.9089,26.2357,5016800.0],["2020-09-02",26.4015,26.8182,26.231,26.7496,5452000.0],["2020-09-03",26.6785,26.6809,25.4945,25.6863,5036800.0],["2020-09-04",25.9231,25.961,25.2222,25.6816,5212000.0],["2020-09-08",25.2601,25.4732,24.8528,24.8788,6789600.0],["2020-09-09",25.2198,25.5253,25.0683,25.2861,10476800.0],["2020-09-10",25.4542,25.5679,24.6396,24.7533,5464800.0],["2020-09-11",24.9522,25.1322,24.597,24.6965,6837600.0],["2020-09-14",25.0169,25.4086,24.9837,25.3469,5013200.0],["2020-09-15",25.5107,25.9474,25.4703,25.7148,3604400.0],["2020-09-16",26.1112,26.1729,25.8454,25.8928,5417200.0],["2020-09-17",25.6626,26.218,25.5985,26.0827,7982800.0],["2020-09-18",26.0495,26.2916,25.6911,25.843,8285200.0],["2020-09-21",25.4489,25.5605,24.4282,24.5659,6335200.0],["2020-09-22",24.6371,24.8887,24.1386,24.8341,6518800.0],["2020-09-23",24.808,24.9837,24.4021,24.5184,6092000.0],["2020-09-24",24.3808,25.0668,24.3119,24.7321,5354000.0],["2020-09-25",24.6015,25.1926,24.4899,25.081,4486000.0],["2020-09-28",25.5249,25.8596,25.3991,25.6792,4820800.0],["2020-09-29",25.805,25.9403,25.5439,25.786,6041600.0],["2020-09-30",25.8833,26.0614,25.5391,25.7006,7394400.0],["2020-10-01",26.0922,26.1112,25.862,26.0614,4118400.0],["2020-10-02",25.5486,26.2798,25.3943,25.9593,4837200.0],["2020-10-05",26.1729,26.7355,26.1729,26.4744,5896400.0],["2020-10-06",26.4174,26.7664,26.1207,26.1445,4702800.0],["2020-10-07",26.4032,26.9563,26.4032,26.8305,3436000.0],["2020-10-08",26.9491,27.1913,26.8637,26.942,2814400.0],["2020-10-09",27.1865,27.3598,26.8518,26.9397,4839200.0],["2020-10-12",27.1082,27.5592,26.999,27.2411,7838000.0],["2020-10-13",27.1011,27.1652,26.7521,26.8186,6138800.0],["2020-10-14",27.0061,27.215,26.7664,26.9373,4251600.0],["2020-10-15",26.6358,27.1604,26.4981,27.1462,5448800.0],["2020-10-16",27.2981,27.5283,27.2554,27.3361,11890400.0],["2020-10-19",27.3289,27.4975,26.7213,26.8471,6245600.0],["2020-10-20",27.2079,27.5782,26.9444,27.2031,5517600.0],["2020-10-21",27.2649,28.2666,26.9919,27.2838,8672800.0],["2020-10-22",27.3266,28.3307,27.2364,28.1313,6589600.0],["2020-10-23",28.3425,28.4304,27.9841,28.4256,6126400.0],["2020-10-26",28.0197,28.0885,27.2008,27.6423,4432400.0],["2020-10-27",27.6209,27.863,27.1818,27.31,5035600.0],["2020-10-28",26.8684,27.0061,26.3866,26.4697,4630800.0],["2020-10-29",26.4578,27.1889,26.2679,26.8637,5540000.0],["2020-10-30",26.745,26.7996,26.351,26.7854,4436800.0],["2020-11-02",27.1343,27.4097,26.9539,27.3147,6013600.0],["2020-11-03",27.6945,28.212,27.6328,27.6542,5890400.0],["2020-11-04",27.6826,27.9722,27.2554,27.5165,8826400.0],["2020-11-05",28.1028,28.5799,27.9889,28.3568,6792400.0],["2020-11-06",28.4066,28.6321,28.2761,28.5657,3328000.0],["2020-11-09",29.7905,30.5121,28.822,28.8624,7826800.0],["2020-11-10",28.7223,29.1781,28.606,28.9241,8072800.0],["2020-11-11",29.2422,29.7668,29.1472,29.5009,8565200.0],["2020-11-12",29.3039,29.4084,28.3995,28.5348,6446400.0],["2020-11-13",28.8078,29.3751,28.7295,29.292,5252400.0],["2020-11-16",28.8315,29.9804,28.8054,29.9757,6517600.0],["2020-11-17",29.6837,30.4837,29.6718,30.1608,6112800.0],["2020-11-18",30.2415,30.2487,29.8024,29.8617,5639600.0],["2020-11-19",29.6742,30.2961,29.6267,30.1941,3666000.0],["2020-11-20",30.232,30.486,30.1751,30.2392,6139200.0],["2020-11-23",30.467,30.7638,30.2724,30.4006,4446400.0],["2020-11-24",30.721,31.2124,30.5121,31.1554,5154000.0],["2020-11-25",30.9798,31.1317,30.8279,31.0557,3478400.0],["2020-11-27",31.267,31.4403,31.1151,31.3216,2107600.0],["2020-11-30",31.1293,31.3643,30.8635,31.051,7264400.0],["2020-12-01",31.4877,31.7014,31.2076,31.2409,7528000.0],["2020-12-02",31.2243,31.2812,30.9038,31.1174,5836000.0],["2020-12-03",31.0367,31.3881,31.0083,31.2622,5395600.0],["2020-12-04",31.4616,31.9316,31.4284,31.5495,5672400.0],["2020-12-07",31.5946,31.7868,31.2907,31.4355,6508400.0],["2020-12-08",31.1388,31.6753,31.1293,31.6278,5480400.0],["2020-12-09",31.8082,32.207,31.6136,31.718,5620800.0],["2020-12-10",31.54,31.7251,31.1578,31.1934,5049200.0],["2020-12-11",30.9703,31.2504,30.8421,31.0985,5088000.0],["2020-12-14",31.4315,31.6314,30.9438,30.9985,4304800.0],["2020-12-15",31.2127,31.3792,30.9486,31.2959,4903200.0],["2020-12-16",31.2531,31.3126,30.8273,31.1318,4275200.0],["2020-12-17",31.3768,31.6385,31.2983,31.4434,4287600.0],["2020-12-18",31.4458,31.5053,30.8867,31.0818,9458800.0],["2020-12-21",30.5584,30.8986,30.2777,30.7749,6801200.0],["2020-12-22",30.8058,30.8058,30.5037,30.6583,3432000.0],["2020-12-23",30.8534,30.9795,30.6108,30.6322,3879200.0],["2020-12-24",30.7059,30.7797,30.5132,30.7297,1349200.0],["2020-12-28",30.9605,31.1199,30.7892,30.8891,2566800.0],["2020-12-29",30.9962,30.9985,30.4561,30.556,3469600.0],["2020-12-30",30.7583,31.02,30.675,30.8891,2930400.0],["2020-12-31",30.8939,31.1603,30.7749,31.1104,3550800.0],["2021-01-04",31.146,31.4101,30.399,30.5751,4112800.0],["2021-01-05",30.6512,31.2602,30.5346,31.1032,5423600.0],["2021-01-06",31.1865,32.0715,31.1865,31.8764,4441600.0],["2021-01-07",32.1167,32.4616,31.8788,32.3332,3654800.0],["2021-01-08",32.4735,32.6353,31.8597,32.2023,3871200.0],["2021-01-11",31.7051,32.3308,31.5695,32.2785,3259600.0],["2021-01-12",32.2951,32.4045,31.9882,32.1024,2970000.0],["2021-01-13",32.0501,32.1309,31.8169,31.9882,3241600.0],["2021-01-14",32.1167,32.1785,31.7979,31.8407,3214000.0],["2021-01-15",31.6789,31.7765,31.146,31.3411,5488000.0],["2021-01-19",31.7194,31.7836,31.2436,31.4862,4306000.0],["2021-01-20",31.8312,31.9644,31.6409,31.8669,3361200.0],["2021-01-21",31.9597,32.3141,31.629,31.6647,4160400.0],["2021-01-22",31.4791,31.5624,31.3007,31.4601,6218000.0],["2021-01-25",31.5362,31.6718,31.0223,31.5981,7190400.0],["2021-01-26",31.7432,31.8217,30.8677,30.9319,6410000.0],["2021-01-27",30.1611,30.4514,29.15,29.8733,13338400.0],["2021-01-28",30.3396,30.4466,29.7329,30.1778,8997600.0],["2021-01-29",30.1183,30.2135,29.6877,29.7091,8626800.0],["2021-02-01",29.9756,30.4157,29.5259,29.8875,9662800.0],["2021-02-02",30.3158,30.5703,30.1112,30.2087,4600000.0],["2021-02-03",30.2111,30.4514,30.0874,30.0898,5147600.0],["2021-02-04",30.0517,30.6131,29.9637,30.5394,3125200.0],["2021-02-05",30.8724,30.9438,30.6155,30.8082,4229200.0],["2021-02-08",30.989,31.4958,30.9724,31.4743,4090800.0],["2021-02-09",31.3768,31.7146,31.3102,31.4529,3460800.0],["2021-02-10",31.6409,31.7408,31.1936,31.2412,3844000.0],["2021-02-11",31.4624,31.56,30.9652,31.5433,4306400.0],["2021-02-12",31.3935,32.3617,31.3935,32.3308,5651200.0],["2021-02-16",32.5758,32.878,32.2118,32.2927,5448800.0],["2021-02-17",32.1547,32.2071,31.7146,31.8716,3190000.0],["2021-02-18",31.51,31.629,31.0437,31.1032,7517600.0],["2021-02-19",31.2436,31.7789,31.2222,31.5053,10166800.0],["2021-02-22",31.2079,31.541,30.9058,30.9248,4914800.0],["2021-02-23",30.7702,30.7702,29.8352,30.3063,10736000.0],["2021-02-24",30.1802,30.9795,30.1754,30.8201,6584000.0],["2021-02-25",30.7083,30.7464,29.6615,29.7876,6008000.0],["2021-02-26",30.0327,30.1683,29.6258,29.8994,7524000.0],["2021-03-01",30.3039,30.9795,30.292,30.9177,5352400.0],["2021-03-02",30.9533,31.1627,30.656,30.6964,5443200.0],["2021-03-03",30.4966,30.6108,29.8923,29.9042,6542000.0],["2021-03-04",29.8067,29.8519,28.3674,28.5672,9512400.0],["2021-03-05",29.1572,29.4474,27.8725,29.2904,7179600.0],["2021-03-08",29.3047,29.7662,28.8669,29.1857,6487200.0],["2021-03-09",29.6092,29.9423,29.5283,29.5949,4880200.0],["2021-03-10",29.652,29.9851,29.5236,29.5426,6342600.0],["2021-03-11",30.0279,30.4752,29.8376,30.4133,7135200.0],["2021-03-12",30.1992,30.5418,30.1564,30.4942,4314000.0],["2021-03-15",30.4942,31.3602,30.4942,31.3316,5026400.0],["2021-03-16",31.5076,31.7456,30.8701,31.0747,5837200.0],["2021-03-17",30.8939,31.1889,30.7654,31.0556,4167200.0],["2021-03-18",30.8415,31.422,30.8035,30.9272,4778400.0],["2021-03-19",30.7606,30.9462,30.3419,30.5941,6542600.0],["2021-03-22",30.6442,31.0305,30.4487,30.8588,4689000.0],["2021-03-23",30.6156,30.9637,29.824,30.0099,6275600.0],["2021-03-24",30.1435,30.73,30.0767,30.3533,4103000.0],["2021-03-25",30.153,30.8206,29.9622,30.7586,5074200.0],["2021-03-26",30.9685,31.7601,30.8397,31.7076,4811600.0],["2021-03-29",31.6361,31.8698,31.2546,31.5741,4027200.0],["2021-03-30",31.5121,31.6742,31.0638,31.2784,5174000.0],["2021-03-31",31.2641,31.7315,31.1831,31.4596,5983600.0],["2021-04-01",31.8268,32.0319,31.2546,31.9747,5445200.0],["2021-04-05",32.3705,32.8664,32.194,32.8188,3581200.0],["2021-04-06",32.6566,32.7138,32.3562,32.5612,4298600.0],["2021-04-07",32.5517,32.7281,32.0557,32.0891,8259200.0],["2021-04-08",32.2894,32.4611,31.9127,32.4563,6034200.0],["2021-04-09",32.4849,32.6709,32.2036,32.6471,4295000.0],["2021-04-12",32.3228,32.7091,32.2083,32.2942,6105800.0],["2021-04-13",32.3085,32.4086,31.989,32.3466,7238000.0],["2021-04-14",32.4372,32.6423,32.2179,32.2894,5797600.0],["2021-04-15",32.4945,32.7997,32.4563,32.6757,4202200.0],["2021-04-16",32.8283,32.8951,32.5851,32.6566,12198600.0],["2021-04-19",32.6328,32.7186,32.0176,32.194,5542400.0],["2021-04-20",32.0605,32.2465,31.741,31.8507,3063400.0],["2021-04-21",31.8507,32.4039,31.7887,32.299,6292800.0],["2021-04-22",32.4182,32.6328,32.1607,32.237,6689000.0],["2021-04-23",32.4277,32.8903,32.3133,32.8092,7110800.0],["2021-04-26",32.876,33.2003,32.814,32.8951,4905000.0],["2021-04-27",32.876,33.0429,32.318,32.5517,6292200.0],["2021-04-28",32.2036,32.6328,31.9079,32.1988,9886600.0],["2021-04-29",32.5946,32.9284,32.4134,32.7329,5802200.0],["2021-04-30",32.3609,32.5135,31.8888,32.113,7433400.0],["2021-05-03",32.5088,32.5755,31.5264,31.5932,6772000.0],["2021-05-04",31.4263,31.5884,31.0352,31.5073,9271200.0],["2021-05-05",31.8078,32.1845,31.5932,31.9031,6540800.0],["2021-05-06",31.7982,32.0367,31.3786,31.927,5276800.0],["2021-05-07",32.0319,32.5946,31.9461,32.4802,4212800.0],["2021-05-10",32.4849,32.5851,31.9794,31.9794,5650600.0],["2021-05-11",31.3214,31.6838,31.0877,31.6218,5321800.0],["2021-05-12",31.288,31.4024,30.5822,30.6013,5099400.0],["2021-05-13",30.8015,31.3452,30.6823,31.1401,3985000.0],["2021-05-14",31.3881,31.803,31.226,31.6456,3173200.0],["2021-05-17",31.4883,31.7505,31.3452,31.7124,3281600.0],["2021-05-18",31.7458,31.8221,31.3166,31.3309,4407000.0],["2021-05-19",30.916,31.4835,30.7682,31.4453,4630000.0],["2021-05-20",31.6218,31.8602,31.4692,31.7553,3564800.0],["2021-05-21",31.9031,32.1082,31.474,31.6409,7290200.0],["2021-05-24",31.8984,32.07,31.7601,31.9842,3215600.0],["2021-05-25",32.113,32.2227,31.8888,31.9318,3264200.0],["2021-05-26",31.8698,32.0891,31.8268,31.9985,2966600.0],["2021-05-27",32.1702,32.2799,32.0128,32.0414,4938800.0],["2021-05-28",32.2084,32.2847,31.9508,32.0748,3926400.0],["2021-06-01",32.3323,32.5374,32.2083,32.2322,4098600.0],["2021-06-02",32.2799,32.5422,32.0987,32.3133,4858200.0],["2021-06-03",32.1082,32.5421,31.9174,32.4468,4346000.0],["2021-06-04",32.6614,33.0047,32.5422,32.9809,3404800.0],["2021-06-07",32.9809,33.0619,32.38,32.5183,3361000.0],["2021-06-08",32.6852,32.7329,32.3896,32.5088,2501600.0],["2021-06-09",32.6137,32.6185,32.3848,32.4945,3375000.0],["2021-06-10",32.6805,32.7758,32.3514,32.5565,3659800.0],["2021-06-11",32.6661,32.7568,32.4229,32.6423,6820000.0],["2021-06-14",32.5898,32.6375,32.2799,32.5755,3306800.0],["2021-06-15",32.5278,32.7377,32.5183,32.6328,3593800.0],["2021-06-16",32.6471,32.8521,32.3514,32.5326,5381000.0],["2021-06-17",32.4945,32.6042,31.8841,32.1368,5624600.0],["2021-06-18",31.7935,31.8841,31.3976,31.6075,8831200.0],["2021-06-21",31.7819,32.1356,31.6577,32.0352,4689600.0],["2021-06-22",32.0018,32.3745,31.8584,32.2742,6158600.0],["2021-06-23",32.3124,32.4892,32.1451,32.2264,4624600.0],["2021-06-24",32.4653,32.5992,32.2694,32.5179,3523800.0],["2021-06-25",32.6231,32.7043,32.4223,32.4654,7208000.0],["2021-06-28",32.6326,32.7234,32.3411,32.69,4119400.0],["2021-06-29",32.8095,32.9958,32.7091,32.7378,4314600.0],["2021-06-30",32.6709,32.8716,32.537,32.6948,5471000.0],["2021-07-01",32.7234,32.9624,32.5705,32.9576,4776400.0],["2021-07-02",33.1822,33.6028,33.1631,33.4308,6127600.0],["2021-07-06",33.4547,33.5024,32.7712,33.1249,4643400.0],["2021-07-07",33.1727,33.4069,32.8668,33.3782,3814000.0],["2021-07-08",32.8811,33.1058,32.5705,33.0245,3965200.0],["2021-07-09",33.3113,33.641,33.0675,33.6028,4710600.0],["2021-07-12",33.6697,33.8274,33.4785,33.6315,5888000.0],["2021-07-13",33.4403,33.7366,33.3877,33.4212,5600400.0],["2021-07-14",33.7366,33.9565,33.2683,33.383,5619200.0],["2021-07-15",33.1966,33.3256,32.8572,33.0197,6790400.0],["2021-07-16",33.1536,33.2969,32.4462,32.5131,12912600.0],["2021-07-19",31.9779,32.3602,31.9014,32.2073,7327200.0],["2021-07-20",32.3984,32.9433,32.2551,32.7903,4476800.0],["2021-07-21",32.9337,33.555,32.9289,33.5263,6925600.0],["2021-07-22",33.6171,33.7557,33.2778,33.469,4917400.0],["2021-07-23",33.7749,33.9374,33.5933,33.9326,4193200.0],["2021-07-26",33.8513,33.9899,33.6649,33.8083,4743600.0],["2021-07-27",33.6363,33.7605,33.3495,33.641,5632200.0],["2021-07-28",33.7653,34.2671,33.6506,33.8227,9219800.0],["2021-07-29",34.1333,34.5539,34.0951,34.3914,7079000.0],["2021-07-30",34.2432,34.702,34.205,34.6447,4950000.0],["2021-08-02",34.8167,34.9314,34.5778,34.7355,6475200.0],["2021-08-03",34.8693,35.3616,34.8263,35.2851,7037600.0],["2021-08-04",35.2708,35.395,34.9792,35.1513,4358600.0],["2021-08-05",35.2612,35.3472,35.0031,35.2134,3799400.0],["2021-08-06",35.2421,35.2947,35.0844,35.1895,3058600.0],["2021-08-09",35.0557,35.2325,34.9458,35.0939,2960200.0],["2021-08-10",35.1274,35.2612,34.9697,35.1895,2683200.0],["2021-08-11",35.1178,35.2564,35.0366,35.2325,2626600.0],["2021-08-12",35.2182,35.3568,35.0939,35.3233,3641000.0],["2021-08-13",35.2851,35.4189,35.2039,35.3616,2347400.0],["2021-08-16",35.3138,35.6149,35.1608,35.6053,3120200.0],["2021-08-17",35.481,35.481,35.0652,35.4189,4175000.0],["2021-08-18",35.3329,35.6722,35.2469,35.3233,4703800.0],["2021-08-19",35.0557,35.4906,34.9075,35.4237,4245400.0],["2021-08-20",35.4333,35.634,35.3616,35.591,7365000.0],["2021-08-23",35.7487,36.0354,35.6005,35.9685,3933200.0],["2021-08-24",36.0307,36.2362,35.9685,36.0068,4966200.0],["2021-08-25",35.9829,36.2744,35.959,36.217,2985600.0],["2021-08-26",36.2696,36.3365,36.0354,36.1406,3120000.0],["2021-08-27",36.2887,36.8001,36.2744,36.6806,4450600.0],["2021-08-30",36.7619,36.9196,36.585,36.7667,2536400.0],["2021-08-31",36.824,36.824,36.3795,36.6233,4260800.0],["2021-09-01",36.6424,36.6806,36.3843,36.4847,3967800.0],["2021-09-02",36.6424,36.7428,36.456,36.7237,3318800.0],["2021-09-03",36.6328,36.8383,36.5898,36.8192,2656000.0],["2021-09-07",36.7189,36.781,36.2935,36.3126,3748800.0],["2021-09-08",36.2505,36.3079,35.8347,36.1119,3842200.0],["2021-09-09",36.088,36.3413,35.9398,35.9494,4249800.0],["2021-09-10",36.1645,36.5038,35.9972,36.0163,3767000.0],["2021-09-13",36.2696,36.3795,35.9207,36.284,6230400.0],["2021-09-14",36.4178,36.4178,35.9685,36.1932,4072800.0],["2021-09-15",36.1119,36.5516,36.1119,36.5181,4048000.0],["2021-09-16",36.4417,36.7093,36.2314,36.5468,4077200.0],["2021-09-17",36.3795,36.5229,36.0402,36.1884,9624600.0],["2021-09-20",35.6688,35.7885,35.2331,35.53,5801800.0],["2021-09-21",35.7694,35.7694,35.123,35.372,4202400.0],["2021-09-22",35.7071,36.5403,35.6592,36.1812,5234000.0],["2021-09-23",36.3775,36.9761,36.3153,36.8899,3913400.0],["2021-09-24",36.684,37.1963,36.684,37.1054,3077000.0],["2021-09-27",36.9473,37.2011,36.7989,37.0,4097400.0],["2021-09-28",36.6265,37.0287,36.186,36.2195,8309800.0],["2021-09-29",36.344,36.4733,35.6353,35.6928,8753600.0],["2021-09-30",35.7885,36.028,35.0511,35.0655,6879800.0],["2021-10-01",35.2666,35.9178,34.9697,35.7263,5490400.0],["2021-10-04",35.5156,35.6928,35.0368,35.2139,4299600.0],["2021-10-05",35.4055,35.937,35.2475,35.7167,3910200.0],["2021-10-06",35.3049,35.7119,35.0368,35.688,3587800.0],["2021-10-07",36.0423,36.4158,36.0423,36.2003,2453600.0],["2021-10-08",36.2818,36.4015,36.095,36.2674,2681000.0],["2021-10-11",36.1429,36.3727,35.937,35.9466,2750800.0],["2021-10-12",36.004,36.1237,35.3624,35.4342,3231600.0],["2021-10-13",35.4438,35.7024,35.1613,35.6401,4795600.0],["2021-10-14",35.9801,36.6074,35.8747,36.5978,3304800.0],["2021-10-15",36.7893,36.933,36.6361,36.9042,4099800.0],["2021-10-18",36.6888,37.2346,36.4829,37.1006,3062200.0],["2021-10-19",37.3496,37.3974,37.0335,37.2682,2590200.0],["2021-10-20",37.3256,37.6273,37.2442,37.5172,2909800.0],["2021-10-21",37.5219,38.1732,37.5219,38.063,4454600.0],["2021-10-22",38.0678,38.3647,37.8523,37.9721,2806800.0],["2021-10-25",38.0295,38.1157,37.6943,37.8859,3162000.0],["2021-10-26",37.9337,38.0056,37.6943,37.7135,3958000.0],["2021-10-27",36.9665,37.3065,36.2051,36.2817,6119800.0],["2021-10-28",36.5307,36.7845,36.0758,36.6935,6744400.0],["2021-10-29",36.5355,36.9904,36.4877,36.7606,3707600.0],["2021-11-01",36.8324,37.1868,36.6792,36.8516,3899200.0],["2021-11-02",36.8324,37.6848,36.8324,37.2729,4363000.0],["2021-11-03",37.1485,37.5938,36.8516,37.5267,2685400.0],["2021-11-04",37.6943,37.8907,37.4214,37.8859,2967200.0],["2021-11-05",38.3072,39.0399,38.1971,38.9968,4487200.0],["2021-11-08",39.2649,39.4277,38.901,39.0973,4430400.0],["2021-11-09",39.15,39.4182,38.9776,39.4038,3381000.0],["2021-11-10",39.1452,39.5331,39.0734,39.4038,4012600.0],["2021-11-11",39.4756,39.83,39.2266,39.6576,3871000.0],["2021-11-12",39.8204,40.4093,39.557,40.2322,3486600.0],["2021-11-15",40.2466,40.7015,40.0167,40.6823,5201200.0],["2021-11-16",40.5626,40.9983,40.4955,40.7206,6410800.0],["2021-11-17",40.6679,40.8212,40.4333,40.6536,3764400.0],["2021-11-18",40.7302,40.8786,40.2035,40.5865,2928800.0],["2021-11-19",40.6536,41.0749,40.486,40.7685,3308000.0],["2021-11-22",40.9073,41.2042,40.3136,40.3471,3601600.0],["2021-11-23",40.4525,40.6344,40.1029,40.6057,3619800.0],["2021-11-24",40.4237,40.6057,40.055,40.3663,4027800.0],["2021-11-26",39.5427,39.6767,38.8244,39.083,4451200.0],["2021-11-29",39.466,40.0694,39.4277,39.7102,4427400.0],["2021-11-30",39.059,39.5858,38.4844,38.585,7974400.0],["2021-12-01",39.3511,39.7055,38.2833,38.3025,5782800.0],["2021-12-02",38.3551,39.2984,38.3168,39.0064,3931200.0],["2021-12-03",39.3224,39.6719,38.7765,39.1069,5772800.0],["2021-12-06",39.5283,39.8347,39.1213,39.6241,4234600.0],["2021-12-07",40.1508,40.3471,39.9161,40.1508,3809400.0],["2021-12-08",40.328,40.3663,39.8204,40.0023,2667600.0],["2021-12-09",39.739,40.0071,39.7342,39.7964,2642600.0],["2021-12-10",40.0694,40.395,39.9161,40.3519,3910000.0],["2021-12-13",40.3423,40.3854,39.6719,40.0311,4438600.0],["2021-12-14",39.8731,39.9353,39.1931,39.49,2964800.0],["2021-12-15",39.6049,40.4285,39.3463,40.3998,4153600.0],["2021-12-16",40.553,40.6344,39.8395,40.0071,5026200.0],["2021-12-17",39.8491,40.2609,39.3415,39.4948,7068800.0],["2021-12-20",38.9572,39.1876,38.434,38.9476,2889600.0],["2021-12-21",39.3412,39.8884,39.2116,39.8692,2559400.0],["2021-12-22",39.8212,40.354,39.7156,40.3156,3406000.0],["2021-12-23",40.4788,41.1124,40.45,40.8292,2730600.0],["2021-12-27",40.9396,41.7316,40.9396,41.7268,1939800.0],["2021-12-28",41.7604,41.9428,41.5492,41.818,2261400.0],["2021-12-29",41.722,42.3988,41.674,42.2116,2377400.0],["2021-12-30",42.2788,42.4564,41.7076,41.77,1668800.0],["2021-12-31",41.746,42.1732,41.7316,41.9812,2427800.0],["2022-01-03",42.1444,42.2404,41.4676,41.5204,3852600.0],["2022-01-04",41.722,42.0148,41.5492,41.65,4343000.0],["2022-01-05",41.65,41.8564,40.8388,40.858,3522800.0],["2022-01-06",40.81,41.1172,40.7092,40.8916,4033000.0],["2022-01-07",40.0132,40.3732,39.3076,39.418,6535800.0],["2022-01-10",38.9764,39.3364,38.6068,39.322,4771400.0],["2022-01-11",39.322,39.6628,38.8516,39.6532,3416400.0],["2022-01-12",39.8404,40.1188,39.4372,39.7828,3727200.0],["2022-01-13",39.7444,39.9316,39.1732,39.2932,3316600.0],["2022-01-14",38.9428,39.5716,38.7652,39.1732,4938400.0],["2022-01-18",38.7556,38.7556,38.1028,38.3284,3603200.0],["2022-01-19",38.4868,38.8036,37.6467,37.6852,4643000.0],["2022-01-20",37.8099,38.3235,37.3395,37.3971,4541400.0],["2022-01-21",37.4547,37.8771,36.9171,36.9747,6697200.0],["2022-01-24",36.4515,37.2772,35.6307,37.1283,7415600.0],["2022-01-25",36.5187,36.8211,35.7939,36.4851,8570800.0],["2022-01-26",37.786,38.4292,36.2403,36.6435,10673800.0],["2022-01-27",37.2148,37.6084,35.7939,36.0147,10778400.0],["2022-01-28",36.0531,37.0227,35.5923,37.0131,6076000.0],["2022-01-31",36.9603,38.2612,36.7779,38.2036,6604000.0],["2022-02-01",38.1364,38.3044,37.5748,37.978,4854200.0],["2022-02-02",38.074,38.6644,37.9924,38.6164,5714200.0],["2022-02-03",38.1604,38.4532,37.9012,37.954,4653600.0],["2022-02-04",37.8051,38.2084,37.2771,37.8051,3804200.0],["2022-02-07",37.954,38.2132,37.3251,37.4259,4318200.0],["2022-02-08",37.3924,37.8196,36.9891,37.7524,5434000.0],["2022-02-09",38.2708,38.6404,38.1316,38.3956,5216800.0],["2022-02-10",37.8099,38.338,36.9699,37.2483,5864400.0],["2022-02-11",37.3491,37.4068,35.8803,36.0867,6483400.0],["2022-02-14",36.0387,36.5715,35.8131,36.1491,5137400.0],["2022-02-15",36.8595,37.0659,36.6099,36.8643,5091000.0],["2022-02-16",36.6243,37.0899,36.3267,36.9363,6348000.0],["2022-02-17",36.6387,36.7347,36.1971,36.2307,4922400.0],["2022-02-18",36.2067,36.7683,36.1683,36.5907,10957200.0],["2022-02-22",36.3747,36.6483,35.7747,35.9715,5718000.0],["2022-02-23",36.1923,36.3603,35.2131,35.3619,6946400.0],["2022-02-24",34.3779,36.1203,34.1283,36.0531,6617600.0],["2022-02-25",36.1011,36.9315,35.9283,36.8883,4100000.0],["2022-02-28",36.3363,36.6675,36.0243,36.4851,5904200.0],["2022-03-01",36.4659,36.4659,35.2851,35.5779,4920600.0],["2022-03-02",35.8755,36.7347,35.7507,36.5619,5017200.0],["2022-03-03",36.7779,36.9987,36.1875,36.6531,4668200.0],["2022-03-04",36.2067,36.7971,35.9811,36.5907,4105000.0],["2022-03-07",36.5379,36.5907,34.9203,34.9539,7362800.0],["2022-03-08",34.9251,35.7891,34.4211,34.8195,8630000.0],["2022-03-09",35.7891,36.1587,35.2323,35.9571,5728200.0],["2022-03-10",35.3715,35.9523,35.0979,35.6499,4115000.0],["2022-03-11",35.9859,36.1923,35.2755,35.3331,4592600.0],["2022-03-14",35.5875,35.8467,34.0995,34.3155,7703000.0],["2022-03-15",34.5651,35.3091,34.5651,35.2467,7591600.0],["2022-03-16",35.5875,36.3123,35.2947,36.1107,4674800.0],["2022-03-17",35.9379,36.4419,35.8611,36.4419,3943400.0],["2022-03-18",36.6915,36.9603,36.2211,36.8355,11868600.0],["2022-03-21",36.696,37.0954,36.4553,36.5997,6392600.0],["2022-03-22",36.4265,36.7249,36.3783,36.4313,11387200.0],["2022-03-23",36.2099,36.4169,35.7142,35.7238,5491600.0],["2022-03-24",35.926,36.3013,35.7768,36.2965,4974400.0],["2022-03-25",36.465,36.542,36.0559,36.4168,5335800.0],["2022-03-28",36.4265,36.5612,36.1088,36.4842,4612400.0],["2022-03-29",36.951,37.2783,36.6767,37.2302,3622200.0],["2022-03-30",37.0906,37.2157,36.7826,36.9174,3578400.0],["2022-03-31",36.797,36.9751,36.2629,36.2629,5232800.0],["2022-04-01",36.5757,36.7249,35.8634,36.3687,4240400.0],["2022-04-04",36.3399,36.7104,36.2629,36.5709,4950000.0],["2022-04-05",36.4602,36.5275,35.695,35.8008,4122400.0],["2022-04-06",35.3821,35.488,34.9635,35.1608,5251600.0],["2022-04-07",35.1271,35.7527,34.949,35.5987,4699800.0],["2022-04-08",35.488,35.6228,35.103,35.2666,3304400.0],["2022-04-11",35.0549,35.156,34.4629,34.5255,4420600.0],["2022-04-12",34.8046,35.1319,34.3908,34.5544,5720000.0],["2022-04-13",34.5688,34.7421,34.4341,34.6073,4907200.0],["2022-04-14",34.6073,34.6988,33.8421,33.871,6106000.0],["2022-04-18",33.7555,34.1838,33.6159,33.8951,6188800.0],["2022-04-19",33.9913,34.3041,33.8132,34.2223,12284200.0],["2022-04-20",34.5833,35.2618,34.5833,34.9105,5300200.0],["2022-04-21",35.3484,35.4158,34.3811,34.4677,3813400.0],["2022-04-22",34.256,34.5207,33.3849,33.4186,4081000.0],["2022-04-25",33.2405,34.0924,32.8844,34.0298,4703800.0],["2022-04-26",33.8517,33.9576,32.9614,32.9903,5693600.0],["2022-04-27",33.3945,34.564,33.0769,33.7651,5461400.0],["2022-04-28",34.3282,35.5554,34.1405,35.3966,7674200.0],["2022-04-29",35.0789,35.4351,34.3619,34.41,7644800.0],["2022-05-02",34.3667,34.7276,33.6255,34.4533,5106600.0],["2022-05-03",34.5592,34.8961,34.3907,34.6362,3855400.0],["2022-05-04",34.7228,35.6131,34.3956,35.5843,4436400.0],["2022-05-05",35.1704,35.2426,33.8662,34.2464,3357600.0],["2022-05-06",33.9384,34.0827,33.2742,33.8902,4804600.0],["2022-05-09",33.409,33.9143,33.125,33.2502,4898400.0],["2022-05-10",33.8517,33.948,32.7978,33.2261,4556400.0],["2022-05-11",33.1298,33.7555,32.8411,32.9037,4727800.0],["2022-05-12",32.7208,33.1876,32.4368,33.0288,4556200.0],["2022-05-13",33.3416,34.1501,33.279,33.9143,3819600.0],["2022-05-16",33.5726,33.7796,33.202,33.4667,3133600.0],["2022-05-17",34.1838,34.2993,33.7747,34.2223,3598600.0],["2022-05-18",33.7844,34.0442,32.6245,32.7112,4013400.0],["2022-05-19",32.4128,32.9133,32.2395,32.5283,6403200.0],["2022-05-20",32.9085,32.9807,32.1048,32.9325,5394200.0],["2022-05-23",33.178,33.5052,32.8796,33.3994,4250200.0],["2022-05-24",33.2165,33.3994,32.6101,33.202,3789400.0],["2022-05-25",32.9999,33.3609,32.7256,33.0865,5315800.0],["2022-05-26",33.2309,33.8469,33.0192,33.6496,4431000.0],["2022-05-27",34.0442,34.5448,34.0442,34.3282,6475600.0],["2022-05-31",34.1164,34.3811,33.6785,34.102,7559200.0],["2022-06-01",34.1694,34.2801,33.1635,33.3416,5932200.0],["2022-06-02",33.433,34.6603,33.2742,34.641,3711000.0],["2022-06-03",34.1694,34.3186,33.9576,34.1116,4054000.0],["2022-06-06",34.4581,34.8624,34.2031,34.2897,3196800.0],["2022-06-07",33.9769,34.4822,33.8421,34.4533,3292000.0],["2022-06-08",34.1838,34.3667,33.8229,33.9287,2650800.0],["2022-06-09",33.7651,34.0106,33.2165,33.2742,2947200.0],["2022-06-10",32.6871,32.8988,32.1433,32.509,4857000.0],["2022-06-13",31.8064,32.1096,31.2626,31.3877,5579600.0],["2022-06-14",31.5561,31.7727,31.2818,31.5369,5036400.0],["2022-06-15",31.8353,32.3021,31.3492,31.8208,4195800.0],["2022-06-16",31.0267,31.1086,29.7899,30.0835,4922200.0],["2022-06-17",30.1607,30.6435,29.7745,30.3683,7595600.0],["2022-06-21",30.9139,30.9139,30.407,30.6146,5201800.0],["2022-06-22",30.3297,30.8946,30.2138,30.5856,6180600.0],["2022-06-23",30.687,30.9525,30.3925,30.9139,4160800.0],["2022-06-24",31.3243,31.8361,31.2036,31.7926,6622400.0],["2022-06-27",31.8264,32.1982,31.5512,31.923,5087800.0],["2022-06-28",32.0919,32.2947,31.1939,31.247,3523400.0],["2022-06-29",31.3243,31.3243,30.5615,31.0781,4113800.0],["2022-06-30",30.6484,31.3677,30.5566,31.0829,4629400.0],["2022-07-01",30.8656,31.1939,30.3683,30.7787,3889400.0],["2022-07-05",30.2476,30.8849,29.8276,30.8753,4474400.0],["2022-07-06",31.0394,31.3822,30.8318,31.1215,4518600.0],["2022-07-07",31.3822,31.8747,31.1939,31.7781,5137600.0],["2022-07-08",31.6574,31.9761,31.4305,31.8071,3488000.0],["2022-07-11",31.5222,31.6767,31.2615,31.3677,3246200.0],["2022-07-12",31.3919,31.614,30.9718,31.0829,4003200.0],["2022-07-13",30.5518,31.2036,30.4552,30.9815,2470800.0],["2022-07-14",31.0153,31.3002,30.4987,31.2567,3403200.0],["2022-07-15",31.7395,31.9471,31.4643,31.923,3164600.0],["2022-07-18",32.0533,32.1933,31.3629,31.4884,2534000.0],["2022-07-19",31.894,32.7099,31.894,32.6617,3347000.0],["2022-07-20",32.6279,33.2845,32.5699,33.1686,2990200.0],["2022-07-21",33.2893,33.7721,33.1396,33.7721,3015400.0],["2022-07-22",33.7963,34.0377,33.4438,33.7094,3848200.0],["2022-07-25",33.7673,33.7866,33.3038,33.5983,2856600.0],["2022-07-26",33.6224,33.719,33.3134,33.5693,3960600.0],["2022-07-27",34.5108,36.1427,34.4722,35.9351,6711000.0],["2022-07-28",36.1668,37.1807,36.0268,37.0359,5363800.0],["2022-07-29",36.9538,37.3786,36.8234,37.2386,6845600.0],["2022-08-01",36.7751,37.4752,36.7751,36.9441,4924200.0],["2022-08-02",36.6931,37.3255,36.6689,36.9055,4486800.0],["2022-08-03",37.0214,37.4656,36.8669,37.2724,4120000.0],["2022-08-04",37.3449,37.5525,37.2435,37.4221,3242600.0],["2022-08-05",36.9924,37.4607,36.8765,37.4366,2702000.0],["2022-08-08",37.62,37.789,37.3449,37.4559,3156600.0],["2022-08-09",37.1662,37.3014,36.78,36.8765,2458000.0],["2022-08-10",37.6249,37.9966,37.4124,37.818,3745600.0],["2022-08-11",37.8808,38.1366,37.5573,37.6056,2741600.0],["2022-08-12",37.7987,38.3974,37.7601,38.3732,2666800.0],["2022-08-15",38.1318,38.8029,38.1318,38.4456,2488400.0],["2022-08-16",38.3539,38.5808,38.2525,38.4167,2108200.0],["2022-08-17",38.127,38.6195,37.9194,38.4505,3838800.0],["2022-08-18",38.6339,38.8319,38.4698,38.6919,2887800.0],["2022-08-19",38.4505,38.5374,38.0208,38.2429,3369400.0],["2022-08-22",37.5814,37.7939,37.2628,37.3786,2187600.0],["2022-08-23",37.3835,37.7311,37.3207,37.4173,2121200.0],["2022-08-24",37.3593,37.4366,37.1372,37.1952,2167200.0],["2022-08-25",37.4028,37.8421,37.3304,37.8373,2494000.0],["2022-08-26",37.8276,37.8759,36.3985,36.4372,2626400.0],["2022-08-29",36.1137,36.471,36.0702,36.0944,1966400.0],["2022-08-30",36.2247,36.2682,35.6406,35.8095,2687200.0],["2022-08-31",35.8868,35.9978,35.4716,35.5005,3202600.0],["2022-09-01",35.3412,35.4909,34.8729,35.4619,2868200.0],["2022-09-02",36.0364,36.1716,34.8632,35.0419,2333400.0],["2022-09-06",35.1529,35.4378,34.8053,35.1578,3398200.0],["2022-09-07",35.2495,35.9592,35.1964,35.8482,3100000.0],["2022-09-08",35.6502,36.1668,35.4619,36.1523,2607600.0],["2022-09-09",36.3937,36.8283,36.2779,36.6448,2820800.0],["2022-09-12",36.7751,36.8862,36.5096,36.8862,5535800.0],["2022-09-13",36.133,36.4082,35.6985,35.824,4991600.0],["2022-09-14",35.824,35.9157,35.3509,35.6937,3288800.0],["2022-09-15",35.6744,35.8047,35.1529,35.1915,3096200.0],["2022-09-16",34.8005,35.2302,34.5494,35.1143,7017200.0],["2022-09-19",34.848,35.4435,34.7802,35.4241,4536600.0],["2022-09-20",35.1191,35.1675,34.6156,34.9303,5816600.0],["2022-09-21",35.0804,35.7776,34.756,34.7657,4548400.0],["2022-09-22",34.6302,34.6786,33.657,33.6716,3962400.0],["2022-09-23",33.5021,33.5021,32.8243,33.323,6061600.0],["2022-09-26",33.2213,33.6716,32.926,33.0616,3356600.0],["2022-09-27",33.4634,33.5893,32.7905,33.0616,5033600.0],["2022-09-28",33.0761,33.7587,32.8437,33.5893,3872600.0],["2022-09-29",33.2165,33.2165,32.6065,32.8824,3241600.0],["2022-09-30",32.7566,33.2504,32.3741,32.4177,4665800.0],["2022-10-03",32.7953,33.7878,32.6404,33.5941,3820000.0],["2022-10-04",34.238,34.6931,34.1799,34.6689,4617400.0],["2022-10-05",34.2186,35.0126,34.1702,34.7996,3252400.0],["2022-10-06",34.8529,35.4145,34.7851,35.0514,4618200.0],["2022-10-07",34.5479,34.6108,33.8071,33.9717,4645600.0],["2022-10-10",34.2864,34.3494,33.2843,33.5602,3148000.0],["2022-10-11",33.3811,33.444,32.6113,32.7662,4292600.0],["2022-10-12",32.9066,32.9841,32.4903,32.5097,3425000.0],["2022-10-13",31.8028,33.72,31.5704,33.5312,5381800.0],["2022-10-14",33.8313,33.9669,32.4128,32.4612,4168200.0],["2022-10-17",33.0567,33.7248,33.0567,33.5844,4495600.0],["2022-10-18",34.5721,34.7512,33.5844,33.9233,4816000.0],["2022-10-19",33.5941,33.9766,33.5312,33.933,4063000.0],["2022-10-20",34.3348,34.3348,33.231,33.4731,5758400.0],["2022-10-21",33.4005,34.7851,33.4005,34.6398,5250800.0],["2022-10-24",34.6544,35.0126,34.2138,34.6834,6302400.0],["2022-10-25",34.4752,35.2934,34.4752,35.2208,5647600.0],["2022-10-26",35.3418,35.8211,34.5721,35.4338,7385800.0],["2022-10-27",35.7146,36.0051,35.3515,35.7727,7170400.0],["2022-10-28",35.9761,37.1283,35.9567,37.0024,5418800.0],["2022-10-31",36.7652,37.1912,36.6684,36.7119,4964800.0],["2022-11-01",37.046,37.3219,36.5038,37.167,5904600.0],["2022-11-02",36.8862,37.1186,35.8018,35.8405,5387600.0],["2022-11-03",35.3612,36.1552,35.1869,35.947,5144000.0],["2022-11-04",36.5957,36.9927,36.0245,36.925,5406200.0],["2022-11-07",37.0363,37.0363,36.4747,36.7168,5482400.0],["2022-11-08",36.8281,37.0847,36.3973,36.77,4643400.0],["2022-11-09",36.5715,36.7555,35.9422,36.0584,3696000.0],["2022-11-10",37.2784,38.3241,37.1428,38.2757,6567000.0],["2022-11-11",38.4936,38.8373,38.1934,38.4016,5422200.0],["2022-11-14",38.3047,38.7695,38.0772,38.0869,4174400.0],["2022-11-15",38.8276,39.0406,38.082,38.5855,4578200.0],["2022-11-16",38.4694,38.7598,38.2031,38.2951,3467000.0],["2022-11-17",37.7141,38.266,37.5834,38.2128,2713800.0],["2022-11-18",38.7743,38.8276,38.2515,38.5904,3770400.0],["2022-11-21",38.4016,38.7501,38.329,38.5226,4360400.0],["2022-11-22",38.3774,38.847,38.2418,38.7695,6554800.0],["2022-11-23",38.8615,39.1423,38.6533,38.7647,2999200.0],["2022-11-25",38.7308,39.06,38.6001,38.8954,1587400.0],["2022-11-28",38.5904,38.6194,37.4866,37.6754,4622800.0],["2022-11-29",37.6705,37.8932,37.2542,37.472,3327800.0],["2022-11-30",37.5204,38.9438,37.3558,38.939,5474600.0],["2022-12-01",39.2149,39.365,38.847,39.152,3311600.0],["2022-12-02",38.6533,39.1617,38.45,39.031,2680600.0],["2022-12-05",38.7259,38.7695,38.1837,38.479,4107600.0],["2022-12-06",38.4645,38.5565,37.6463,37.8932,2444600.0],["2022-12-07",37.7577,38.0966,37.5543,37.7916,3031200.0],["2022-12-08",38.0675,38.5565,37.9997,38.5129,4553200.0],["2022-12-09",38.4306,38.6001,37.9755,38.0094,2823400.0],["2022-12-12",38.0578,38.8325,37.9562,38.8228,4761000.0],["2022-12-13",39.699,40.0573,39.0987,39.6845,7147800.0],["2022-12-14",39.6555,40.1154,39.06,39.5635,6692800.0],["2022-12-15",38.9583,39.0164,37.7819,37.8351,4398800.0],["2022-12-16",37.4962,37.8061,37.2251,37.5979,9122200.0],["2022-12-19",37.5639,37.6901,36.6804,36.8697,4433200.0],["2022-12-20",36.8649,37.2047,36.7629,37.0057,4941400.0],["2022-12-21",37.2678,37.4717,36.9911,37.2727,3649000.0],["2022-12-22",36.8697,37.0396,36.2823,36.9231,3697600.0],["2022-12-23",36.8552,36.9765,36.4183,36.8018,2791000.0],["2022-12-27",36.8697,37.2532,36.5688,37.0639,3113400.0],["2022-12-28",36.9911,37.2241,36.2775,36.3552,2285200.0],["2022-12-29",36.6853,37.4183,36.6853,37.195,2254600.0],["2022-12-30",36.8989,37.0202,36.5396,36.962,2486200.0],["2023-01-03",37.2387,37.3212,36.6513,37.0882,5085200.0],["2023-01-04",37.5979,37.8309,37.1707,37.6367,4263200.0],["2023-01-05",37.2921,37.5688,37.1222,37.2338,6826400.0],["2023-01-06",37.8552,38.4086,37.5688,38.1416,3642200.0],["2023-01-09",38.3795,39.0397,38.1756,38.4086,3944800.0],["2023-01-10",38.4135,38.6659,38.2144,38.496,2946600.0],["2023-01-11",38.7581,39.1756,38.6271,39.1659,4276400.0],["2023-01-12",39.2484,39.6028,38.9086,39.2727,4151000.0],["2023-01-13",38.9863,39.2339,38.7193,39.0154,4139400.0],["2023-01-17",39.0785,39.6028,39.0397,39.1708,4026800.0],["2023-01-18",39.3552,39.5154,38.2241,38.3067,7374000.0],["2023-01-19",38.0639,38.1707,37.2824,37.5639,5372800.0],["2023-01-20",37.7193,37.9086,37.3892,37.8989,5883000.0],["2023-01-23",37.9377,38.6368,37.7678,38.3067,4743600.0],["2023-01-24",38.2533,38.8212,37.8503,38.5639,4968800.0],["2023-01-25",36.3746,38.6028,36.1658,38.5251,7761000.0],["2023-01-26",38.6076,38.6805,37.7969,38.0542,5834600.0],["2023-01-27",37.6367,38.5397,37.4523,38.1805,5188600.0],["2023-01-30",37.9717,38.3455,37.8746,38.0057,3428600.0],["2023-01-31",38.0008,38.7387,37.8649,38.7241,3985200.0],["2023-02-01",38.5931,39.5883,38.4717,39.3892,4589000.0],["2023-02-02",39.7145,40.0494,39.428,39.8504,5367600.0],["2023-02-03",39.4475,40.0251,39.3941,39.6222,5825400.0],["2023-02-06",39.3164,39.8067,39.1562,39.7096,4533600.0],["2023-02-07",39.4863,39.5931,38.7193,39.4912,6542400.0],["2023-02-08",39.2339,39.763,39.1222,39.4572,5225600.0],["2023-02-09",39.8213,39.8455,38.8407,38.9911,5260200.0],["2023-02-10",38.7921,38.8795,38.4426,38.7678,4339400.0],["2023-02-13",38.8989,39.4669,38.8552,39.3746,4141200.0],["2023-02-14",39.1902,39.5591,38.9038,39.1902,4264200.0],["2023-02-15",39.0057,39.5834,39.0057,39.5446,6331200.0],["2023-02-16",39.0931,39.7484,39.0931,39.496,5853800.0],["2023-02-17",39.2873,39.5591,39.1708,39.3358,3451600.0],["2023-02-21",38.8746,38.9377,37.7872,37.8261,5018400.0],["2023-02-22",37.7775,37.9377,37.3552,37.4717,5182400.0],["2023-02-23",37.8261,37.86,37.1804,37.6901,4585000.0],["2023-02-24",37.195,37.3406,37.0008,37.1464,4395000.0],["2023-02-27",37.5299,37.7921,37.3503,37.36,3518600.0],["2023-02-28",37.2581,37.8795,37.1222,37.6319,6641000.0],["2023-03-01",37.5736,38.0542,37.5445,37.7241,6366800.0],["2023-03-02",37.5833,38.0785,37.4377,38.0397,3361400.0],["2023-03-03",38.2824,38.5591,37.9863,38.428,3572200.0],["2023-03-06",38.6368,38.7678,38.3309,38.4135,4183800.0],["2023-03-07",38.4571,38.4571,37.7872,37.9377,4373200.0],["2023-03-08",38.0834,38.53,37.9377,38.496,5018600.0],["2023-03-09",38.6368,38.7824,37.7678,37.8406,4490200.0],["2023-03-10",37.9086,37.9669,36.8843,37.1367,3942600.0],["2023-03-13",36.8746,37.394,36.5542,37.0154,4854400.0],["2023-03-14",37.5251,38.0154,37.1464,37.6707,5484000.0],["2023-03-15",37.0882,37.0882,36.2969,36.9134,5402400.0],["2023-03-16",36.8989,37.7775,36.661,37.729,4162000.0],["2023-03-17",37.7727,37.8309,37.0396,37.2775,9456800.0],["2023-03-20",37.37,37.9395,37.2921,37.8081,4628200.0],["2023-03-21",38.2073,38.3582,37.8324,38.1488,4364800.0],["2023-03-22",38.0418,38.4312,37.7497,37.7886,5306200.0],["2023-03-23",37.9201,38.918,37.8032,38.1537,5784400.0],["2023-03-24",38.1342,38.2803,37.5939,38.2657,4415800.0],["2023-03-27",38.3533,38.5918,38.0661,38.1099,4767400.0],["2023-03-28",38.0223,38.1196,37.8081,38.0125,4601200.0],["2023-03-29",38.4312,38.9472,38.2754,38.8498,4438000.0],["2023-03-30",39.0981,39.2879,38.918,39.2636,5310600.0],["2023-03-31",39.3804,39.8185,39.3366,39.7796,5347400.0],["2023-04-03",39.5118,39.6871,39.3074,39.5362,5360400.0],["2023-04-04",39.4339,39.6043,38.6551,38.7622,5911200.0],["2023-04-05",38.5334,38.6064,37.8373,37.9931,4674600.0],["2023-04-06",37.7448,37.9687,37.5355,37.7935,3632400.0],["2023-04-10",37.5014,38.1878,37.37,38.1732,3642200.0],["2023-04-11",38.2073,38.402,38.0564,38.0661,2941600.0],["2023-04-12",38.3436,38.5577,37.9055,38.0223,5127000.0],["2023-04-13",38.1927,38.3971,37.8665,38.2852,4043800.0],["2023-04-14",38.2851,38.5431,37.8032,38.0369,4580600.0],["2023-04-17",37.9395,38.29,37.886,38.2754,4779200.0],["2023-04-18",38.5918,38.6794,37.9639,38.1732,3936400.0],["2023-04-19",37.7156,37.8178,37.37,37.6523,7167200.0],["2023-04-20",37.4625,37.7448,37.2045,37.5599,5728400.0],["2023-04-21",37.5355,37.6669,37.1558,37.4041,4522200.0],["2023-04-24",37.3505,37.5939,37.3165,37.482,6724800.0],["2023-04-25",37.3651,37.3895,36.4062,36.4451,7824200.0],["2023-04-26",35.9097,36.192,35.0481,35.9778,10278800.0],["2023-04-27",35.8853,36.5376,35.5592,36.4062,10047800.0],["2023-04-28",36.3721,36.7664,36.3721,36.7372,6615800.0],["2023-05-01",36.7469,37.2921,36.708,37.2094,4208800.0],["2023-05-02",37.0974,37.224,36.3867,36.6836,5972200.0],["2023-05-03",36.893,37.0293,36.3721,36.4257,5624000.0],["2023-05-04",36.2504,36.4987,35.9632,36.304,5867800.0],["2023-05-05",36.7031,36.9562,36.5133,36.854,4588600.0],["2023-05-08",37.0244,37.1656,36.5035,36.6788,2680800.0],["2023-05-09",36.4792,36.7469,36.3624,36.6009,3095600.0],["2023-05-10",36.9952,37.0487,36.2407,36.7323,4412200.0],["2023-05-11",36.7567,36.781,36.4062,36.5668,6760800.0],["2023-05-12",36.7567,36.8248,36.2212,36.5571,6605000.0],["2023-05-15",36.6447,36.8978,36.2358,36.8686,6885000.0],["2023-05-16",36.6739,36.7956,36.3624,36.3867,4274800.0],["2023-05-17",36.6204,36.8151,36.2309,36.7372,5657000.0],["2023-05-18",36.7226,37.1607,36.6301,37.0633,5932000.0],["2023-05-19",37.0098,37.1899,36.8394,36.8978,4923000.0],["2023-05-22",36.8686,37.2824,36.6739,37.1364,3379200.0],["2023-05-23",36.8102,36.966,36.338,36.3429,4539000.0],["2023-05-24",36.0898,36.1531,35.4229,35.5202,9083800.0],["2023-05-25",35.9291,36.1579,35.6809,35.9924,18997800.0],["2023-05-26",36.2601,37.4382,36.2553,37.2921,12798000.0],["2023-05-30",37.6182,37.7594,37.2921,37.37,7579000.0],["2023-05-31",37.0779,37.297,36.5668,36.7275,15452400.0],["2023-06-01",36.7907,36.9514,36.2504,36.9076,6905400.0],["2023-06-02",37.2337,37.8957,37.1315,37.7594,4236200.0],["2023-06-05",37.7838,37.7838,37.2386,37.3359,4357600.0],["2023-06-06",37.3943,37.7886,37.3019,37.7253,4895000.0],["2023-06-07",37.8324,38.4068,37.7497,38.3387,4813000.0],["2023-06-08",38.402,38.4799,38.0515,38.3825,3824000.0],["2023-06-09",38.5626,38.6502,37.9833,38.0807,4383000.0],["2023-06-12",38.1781,38.8206,38.144,38.7524,3948000.0],["2023-06-13",38.9034,39.3707,38.6405,39.3415,6766200.0],["2023-06-14",39.2976,39.6481,39.0348,39.3171,5312400.0],["2023-06-15",39.2441,40.1008,39.2441,39.8526,4709400.0],["2023-06-16",40.2723,40.3308,39.9209,40.0917,7437000.0],["2023-06-20",39.6866,39.711,39.345,39.5549,5273200.0],["2023-06-21",39.3743,39.7794,39.3206,39.711,4438600.0],["2023-06-22",39.755,39.755,39.3743,39.5549,3762400.0],["2023-06-23",39.14,39.5842,38.94,39.1352,9982200.0],["2023-06-26",39.3548,39.5793,39.184,39.3157,3232000.0],["2023-06-27",39.4426,40.2381,39.3304,40.1356,3887200.0],["2023-06-28",40.0917,40.3504,39.9355,40.2723,3958000.0],["2023-06-29",40.3211,40.7505,40.2674,40.7261,4241000.0],["2023-06-30",41.0482,41.5851,40.9262,41.4582,5446400.0],["2023-07-03",41.2483,41.3703,41.0238,41.0336,2495400.0],["2023-07-05",40.6822,41.097,40.5358,40.9262,3384400.0],["2023-07-06",40.4919,40.8774,40.4675,40.8482,3867800.0],["2023-07-07",40.7554,41.1898,40.7554,40.8091,3033600.0],["2023-07-10",40.8091,41.4436,40.5358,41.424,4313000.0],["2023-07-11",41.4484,41.5021,40.9946,41.4094,3787600.0],["2023-07-12",41.7266,41.8779,41.4387,41.7559,4295400.0],["2023-07-13",41.8389,41.9169,41.6339,41.834,4183800.0],["2023-07-14",41.7559,41.8096,41.0727,41.2923,3622200.0],["2023-07-17",41.2727,41.6436,41.1507,41.5704,4135600.0],["2023-07-18",41.424,41.7266,41.424,41.6339,3360000.0],["2023-07-19",41.5558,41.6534,41.1068,41.546,3729400.0],["2023-07-20",41.4338,41.507,40.9311,41.1507,3565800.0],["2023-07-21",41.0824,41.2874,40.7896,40.8091,5152400.0],["2023-07-24",40.9555,41.1263,40.5797,40.7945,4026800.0],["2023-07-25",40.7066,41.4192,40.6383,41.1459,6187800.0],["2023-07-26",41.546,43.3615,41.4484,43.2395,10875800.0],["2023-07-27",43.6934,44.0594,43.1712,43.3225,8750000.0],["2023-07-28",43.6006,43.6543,42.5172,42.7368,9105000.0],["2023-07-31",42.7368,43.3127,42.6685,43.098,5590000.0],["2023-08-01",43.0492,43.3713,42.8491,43.2493,4158400.0],["2023-08-02",42.893,43.3518,42.8735,43.1321,5910400.0],["2023-08-03",42.9028,43.3274,42.732,43.1809,5791200.0],["2023-08-04",43.1517,43.3371,42.566,42.6051,3224000.0],["2023-08-07",42.9808,43.5811,42.9418,43.3761,4060600.0],["2023-08-08",43.1517,43.425,42.8052,43.3225,3587000.0],["2023-08-09",43.4103,43.4933,43.0833,43.1614,5105600.0],["2023-08-10",43.2883,43.6006,42.8442,42.9028,3086200.0],["2023-08-11",42.8247,42.8247,42.4099,42.5611,2839200.0],["2023-08-14",42.4977,42.8198,42.4587,42.7027,5598400.0],["2023-08-15",42.4294,42.6197,42.2537,42.3659,3582600.0],["2023-08-16",42.2244,42.3806,41.8877,41.9121,2697200.0],["2023-08-17",42.1561,42.1854,41.4972,41.668,3840400.0],["2023-08-18",41.2679,41.7266,41.2044,41.5948,2999800.0],["2023-08-21",41.5509,41.8535,41.4582,41.712,3414000.0],["2023-08-22",41.8925,42.1219,41.6729,41.873,3066800.0],["2023-08-23",41.995,42.2976,41.546,42.1463,4035600.0],["2023-08-24",42.117,42.4196,41.7315,41.7461,3971800.0],["2023-08-25",42.0731,42.2683,41.6339,42.117,2954400.0],["2023-08-28",42.3513,42.4782,42.1951,42.2878,2399600.0],["2023-08-29",42.2586,42.9223,42.2098,42.9028,3028800.0],["2023-08-30",42.7954,43.1321,42.7808,43.0882,1836000.0],["2023-08-31",43.2395,43.4201,42.9955,43.1321,4757200.0],["2023-09-01",43.4347,43.4591,43.0687,43.2249,3556800.0],["2023-09-05",43.2493,43.259,42.8784,42.932,3124200.0],["2023-09-06",42.9028,43.3518,42.7564,42.9272,4006800.0],["2023-09-07",42.5319,42.7222,42.117,42.3366,4544000.0],["2023-09-08",41.9901,42.3562,41.79,41.9169,4784000.0],["2023-09-11",42.1805,42.1951,41.5802,42.1902,4768400.0],["2023-09-12",42.0731,42.4538,42.0438,42.2634,4349600.0],["2023-09-13",42.2195,42.4099,41.9657,42.2195,4935000.0],["2023-09-14",42.4099,42.4391,42.0194,42.2195,4173400.0],["2023-09-15",42.0682,42.3415,41.6339,41.834,5692600.0],["2023-09-18",41.8046,42.3966,41.7557,42.1862,3420800.0],["2023-09-19",42.103,42.2596,41.7753,42.2156,3987400.0],["2023-09-20",42.3868,42.4113,41.4524,41.4915,4516000.0],["2023-09-21",41.2665,41.3643,40.7675,40.7723,4635000.0],["2023-09-22",40.8066,41.1246,40.7039,40.7675,3733800.0],["2023-09-25",40.606,40.924,40.5228,40.7332,4574600.0],["2023-09-26",40.4984,40.606,39.7156,39.8526,7929400.0],["2023-09-27",40.0776,40.3908,39.8086,40.2929,6639400.0],["2023-09-28",40.3174,41.335,40.2195,41.1344,5292800.0],["2023-09-29",41.3692,41.5404,41.0219,41.0904,5709200.0],["2023-10-02",40.7723,40.9142,40.2195,40.4348,4186400.0],["2023-10-03",40.288,40.6011,40.0728,40.2048,4739600.0],["2023-10-04",40.3174,40.8555,40.1755,40.7723,4150000.0],["2023-10-05",40.9925,41.4279,40.1461,40.4299,4130200.0],["2023-10-06",40.288,41.0072,40.2048,40.787,4821200.0],["2023-10-09",40.381,40.7968,40.1755,40.6598,4175800.0],["2023-10-10",40.9142,41.2175,40.7626,40.8311,5446600.0],["2023-10-11",40.9338,41.4671,40.9289,41.4083,5374400.0],["2023-10-12",41.6628,41.6774,40.8311,41.1637,5863200.0],["2023-10-13",40.924,40.9387,39.745,40.0679,8343000.0],["2023-10-16",40.4984,41.0072,40.3761,40.7919,5586400.0],["2023-10-17",40.5473,41.0365,40.4495,40.9289,4980800.0],["2023-10-18",40.5473,40.6109,39.8868,39.8917,5532800.0],["2023-10-19",39.8917,40.0923,39.3291,39.5737,6175600.0],["2023-10-20",39.5982,39.5982,38.9475,39.0698,5768600.0],["2023-10-23",38.8937,39.3193,38.6589,38.7372,6530200.0],["2023-10-24",38.9475,39.0943,38.5512,38.7763,5558400.0],["2023-10-25",38.8154,39.3634,38.4925,38.972,10796400.0],["2023-10-26",39.4074,39.6716,38.8741,39.2362,8172200.0],["2023-10-27",39.0356,39.3291,38.6295,38.8008,4311400.0],["2023-10-30",39.1334,39.3536,38.6931,39.1285,5931200.0],["2023-10-31",39.0552,39.5395,38.8937,39.4074,5563000.0],["2023-11-01",39.471,39.9945,39.3242,39.9358,5783600.0],["2023-11-02",40.1461,40.7039,40.1461,40.6549,6155400.0],["2023-11-03",41.0512,41.6579,40.9632,41.4719,5342400.0],["2023-11-06",41.6285,41.6823,41.0659,41.2665,4014800.0],["2023-11-07",41.1295,41.5942,41.0512,41.3496,3612800.0],["2023-11-08",41.4866,41.7068,41.2127,41.6628,3962600.0],["2023-11-09",42.0737,42.1618,41.5307,41.6138,4261200.0],["2023-11-10",41.9074,42.4259,41.6334,42.3721,4447800.0],["2023-11-13",42.3721,42.3966,42.1226,42.2547,3905000.0],["2023-11-14",42.8124,43.561,42.5727,43.3995,5979800.0],["2023-11-15",43.561,43.9083,43.4631,43.561,4711800.0],["2023-11-16",43.6881,44.0697,43.4827,43.8105,4772800.0],["2023-11-17",44.0306,44.0306,43.742,43.8838,6442800.0],["2023-11-20",43.8007,43.9866,43.5561,43.8105,4121400.0],["2023-11-21",43.8202,44.0257,43.7566,43.8692,4130800.0],["2023-11-22",43.9817,44.2312,43.8594,44.0746,4284400.0],["2023-11-24",44.0649,44.2067,44.0013,44.2067,1780400.0],["2023-11-27",44.0404,44.2948,43.8496,44.0893,5864000.0],["2023-11-28",44.0257,44.2116,43.9377,43.9866,4098600.0],["2023-11-29",44.2752,44.4073,44.0453,44.1187,3567400.0],["2023-11-30",44.2606,44.5932,44.0404,44.5149,7651600.0],["2023-12-01",44.7058,45.2684,44.5883,45.1461,8574000.0],["2023-12-04",44.7987,45.1069,44.6715,44.9455,6307200.0],["2023-12-05",44.7645,44.877,44.4905,44.6764,7027200.0],["2023-12-06",45.0091,45.3564,44.9259,45.1216,7053600.0],["2023-12-07",45.1461,45.3173,44.9259,45.2439,4065200.0],["2023-12-08",45.2146,45.7136,45.151,45.6108,11764200.0],["2023-12-11",45.8163,46.6627,45.8114,46.5942,7724800.0],["2023-12-12",46.5991,46.8926,46.4621,46.7018,4559600.0],["2023-12-13",46.8486,47.3476,46.6725,47.0296,7513600.0],["2023-12-14",47.421,48.3701,47.3036,48.3407,8113400.0],["2023-12-15",48.4141,48.8887,48.3407,48.5707,11247800.0],["2023-12-18",48.4971,48.6099,48.0362,48.3255,4999200.0],["2023-12-19",48.4579,48.5167,48.198,48.3206,4131800.0],["2023-12-20",48.1343,48.2225,47.6734,47.6979,8556400.0],["2023-12-21",48.0607,48.2618,47.693,48.1931,4583000.0],["2023-12-22",48.453,48.6932,48.3549,48.5461,4065600.0],["2023-12-26",48.5118,48.9139,48.5118,48.7815,1910600.0],["2023-12-27",48.8599,48.8599,48.6001,48.7717,2481200.0],["2023-12-28",48.8207,48.855,48.5707,48.757,2088600.0],["2023-12-29",48.7177,48.8845,48.4677,48.605,2681200.0],["2024-01-02",48.0362,48.0362,47.2517,47.4773,5281600.0],["2024-01-03",47.1733,47.1733,46.5947,46.6192,6143000.0],["2024-01-04",46.0504,46.6878,46.0357,46.3986,4943600.0],["2024-01-05",46.2319,46.6192,46.1142,46.3152,4018800.0],["2024-01-08",46.6388,47.3694,46.6143,47.3547,4602400.0],["2024-01-09",46.8006,47.188,46.7271,46.9967,3249200.0],["2024-01-10",46.982,47.3154,46.8447,47.1733,3826400.0],["2024-01-11",47.1733,47.3351,46.6437,47.2762,4073800.0],["2024-01-12",47.4969,47.5753,47.1095,47.3154,3089000.0],["2024-01-16",47.1438,47.3988,46.7712,47.1389,4461600.0],["2024-01-17",46.8153,47.1046,46.4574,46.7418,4180800.0],["2024-01-18",47.0017,47.4478,46.8398,47.4135,5668400.0],["2024-01-19",47.7371,47.9283,47.3302,47.8597,7022000.0],["2024-01-22",47.8695,48.2863,47.7665,48.0362,5512800.0],["2024-01-23",48.1098,48.149,47.5802,48.0215,6778400.0],["2024-01-24",49.566,50.5368,48.5952,49.3552,13113800.0],["2024-01-25",48.7472,49.9043,48.4187,49.4287,8276400.0],["2024-01-26",49.4287,49.8161,49.1345,49.3797,4483400.0],["2024-01-29",49.1051,49.7425,49.007,49.7425,4624400.0],["2024-01-30",50.2574,50.5368,50.1054,50.3946,6055800.0],["2024-01-31",50.1985,50.3505,49.5464,49.5709,5675000.0],["2024-02-01",49.6395,50.2377,49.5023,50.2181,5098200.0],["2024-02-02",50.0465,51.0419,50.0465,50.7281,5413200.0],["2024-02-05",50.6496,50.6937,50.0367,50.4976,4179400.0],["2024-02-06",50.4731,50.7477,50.1642,50.3897,5496600.0],["2024-02-07",50.5172,51.1693,50.3309,51.1203,4974400.0],["2024-02-08",51.1497,51.4684,51.1399,51.4145,4077600.0],["2024-02-09",51.4831,51.6842,51.2576,51.6253,3286400.0],["2024-02-12",51.6204,51.8067,51.4194,51.4978,3726400.0],["2024-02-13",50.5859,50.885,50.1446,50.5417,5044600.0],["2024-02-14",50.8604,51.1056,50.6888,51.0468,4316400.0],["2024-02-15",51.2576,51.8607,51.2576,51.8116,3979800.0],["2024-02-16",51.944,52.2235,51.6449,51.7381,3635800.0],["2024-02-20",51.336,51.6008,51.0566,51.2919,4331600.0],["2024-02-21",51.2037,51.5665,51.0909,51.4831,4639600.0],["2024-02-22",51.9784,52.4245,51.8705,52.1941,6201200.0],["2024-02-23",52.4343,52.807,52.2137,52.6942,3990600.0],["2024-02-26",52.7089,53.0521,52.6305,53.0031,5116800.0],["2024-02-27",53.0129,53.0276,52.7138,52.9247,3976400.0],["2024-02-28",52.8266,53.4444,52.8119,53.1257,4034200.0],["2024-02-29",53.3856,53.7974,53.1845,53.5621,9286200.0],["2024-03-01",53.5081,54.3662,53.4199,54.3319,4298600.0],["2024-03-04",54.425,55.1115,54.3613,54.8761,4498200.0],["2024-03-05",54.5868,54.6947,53.3856,53.7582,3877600.0],["2024-03-06",54.1112,54.6751,54.0622,54.1848,4311400.0],["2024-03-07",54.3809,54.8075,54.376,54.5966,4007000.0],["2024-03-08",54.6555,54.9693,53.9985,54.1357,4578000.0],["2024-03-11",54.2142,54.2142,53.3561,53.8759,4348200.0],["2024-03-12",53.8661,54.3711,53.5964,54.2289,3670000.0],["2024-03-13",54.1897,54.3711,53.8072,54.1946,4571000.0],["2024-03-14",54.4397,54.5721,53.3169,53.6307,4011000.0],["2024-03-15",53.2336,53.7484,53.214,53.5915,9351000.0],["2024-03-18",53.9501,54.2007,53.7929,53.8421,5218800.0],["2024-03-19",53.8912,54.5594,53.7733,54.5201,4702000.0],["2024-03-20",54.5495,55.1194,54.4513,55.0801,3560200.0],["2024-03-21",55.5174,56.4018,55.5027,56.2101,6028600.0],["2024-03-22",56.2544,56.5884,55.9399,56.215,4978600.0],["2024-03-25",57.9739,58.7551,56.048,56.1168,8547000.0],["2024-03-26",56.3281,56.6278,55.6501,55.6844,6849200.0],["2024-03-27",55.9989,56.7015,55.9743,56.6474,9178400.0],["2024-03-28",56.9913,57.4826,56.4951,56.672,8712000.0],["2024-04-01",56.4165,56.9913,56.0234,56.0333,4594600.0],["2024-04-02",55.4879,55.6501,55.0949,55.5469,4972000.0],["2024-04-03",56.2642,57.0355,55.6746,56.6818,7640800.0],["2024-04-04",57.9985,58.2785,56.3772,56.5491,6825600.0],["2024-04-05",56.8144,57.7725,56.7801,57.6693,6759200.0],["2024-04-08",58.0525,58.254,57.0552,57.2959,8695000.0],["2024-04-09",57.4826,57.6791,56.107,56.4902,8140200.0],["2024-04-10",55.5616,56.8144,55.2767,56.3821,8224400.0],["2024-04-11",56.3428,57.0798,55.9596,56.9324,6338800.0],["2024-04-12",55.9891,56.446,55.4535,55.6746,6096600.0],["2024-04-15",56.2789,56.6425,55.0359,55.2177,5015400.0],["2024-04-16",55.2963,55.4879,54.8934,55.3061,7816000.0],["2024-04-17",55.3061,55.542,54.5594,54.7755,5283400.0],["2024-04-18",54.805,55.37,54.466,54.4758,5748600.0],["2024-04-19",54.525,54.9671,53.7684,54.127,7538000.0],["2024-04-22",54.6085,55.3504,54.1368,54.9573,6549600.0],["2024-04-23",55.3798,56.2298,55.09,56.1364,10201800.0],["2024-04-24",58.5586,58.6568,56.2494,57.1436,15251800.0],["2024-04-25",56.6081,58.7011,55.7729,58.4701,8510000.0],["2024-04-26",58.4652,59.5707,58.4652,59.1973,8345800.0],["2024-04-29",59.6935,60.0325,59.1383,60.003,5599800.0],["2024-04-30",59.9391,60.7252,59.3004,59.3348,7167200.0],["2024-05-01",58.8976,59.5952,58.3719,58.593,8706600.0],["2024-05-02",59.0548,59.4626,58.1705,59.4478,5003000.0],["2024-05-03",60.1406,60.4501,59.4528,60.2536,6558800.0],["2024-05-06",60.4354,61.3344,60.3273,61.3099,4055400.0],["2024-05-07",61.4131,61.7373,61.0839,61.2755,7431400.0],["2024-05-08",60.8382,62.4251,60.74,62.2041,5986800.0],["2024-05-09",62.2728,62.7789,61.9731,62.6954,5285200.0],["2024-05-10",62.9852,63.1965,62.3908,62.6757,4718600.0],["2024-05-13",62.7248,62.7789,62.2483,62.4743,4538400.0],["2024-05-14",62.5038,63.2211,62.2778,63.1621,4795000.0],["2024-05-15",63.7222,64.8915,63.6583,64.8325,7264000.0],["2024-05-16",65.4761,65.7906,64.5721,64.7097,8066200.0],["2024-05-17",65.3435,65.4811,64.5476,64.808,9012600.0],["2024-05-20",64.921,66.0362,64.7048,65.5204,6235600.0],["2024-05-21",65.5842,66.6602,65.4761,66.5226,6137400.0],["2024-05-22",66.4293,66.9599,65.9183,66.1148,6951000.0],["2024-05-23",66.9943,67.4954,66.2131,67.0139,8454000.0],["2024-05-24",67.5003,68.0899,66.9108,66.9353,7864800.0],["2024-05-28",67.8983,68.085,65.6186,65.825,9672800.0],["2024-05-29",65.0094,65.6874,64.2381,65.3779,10132600.0],["2024-05-30",65.3975,65.6579,65.0389,65.3779,7249400.0],["2024-05-31",65.0045,65.4368,63.4667,65.034,16472800.0],["2024-06-03",65.2305,65.5105,64.0956,64.7441,7883200.0],["2024-06-04",64.0858,64.3904,63.4962,63.8942,8143600.0],["2024-06-05",64.4493,65.5646,64.1938,65.4811,7151400.0],["2024-06-06",65.4811,65.7415,64.1251,64.2921,6470800.0],["2024-06-07",64.3511,64.6606,64.0317,64.184,4583600.0],["2024-06-10",63.9285,65.8594,63.8991,65.7562,5420600.0],["2024-06-11",65.4221,66.0657,65.3533,66.0461,4798600.0],["2024-06-12",66.8272,67.7705,66.0903,67.4954,6658100.0],["2024-06-13",67.6035,67.8295,66.5619,67.7902,6152700.0],["2024-06-14",67.1417,67.5347,66.1984,67.0827,3996500.0],["2024-06-17",67.0925,68.1832,66.4735,67.9572,5090400.0],["2024-06-18",67.8982,68.843,66.8254,68.6265,5635500.0],["2024-06-20",68.8824,69.7189,67.2388,67.3569,10981900.0],["2024-06-21",67.0223,67.6915,66.3924,67.6423,9840200.0],["2024-06-24",67.1108,67.3175,66.1365,66.2054,7135300.0],["2024-06-25",66.1857,67.0616,65.9987,66.8845,5575000.0],["2024-06-26",66.9632,66.9632,65.6051,66.0971,7418100.0],["2024-06-27",66.2841,66.4515,65.7429,66.4219,4523600.0],["2024-06-28",66.6089,67.7112,66.0676,66.3038,27676600.0],["2024-07-01",66.668,66.8254,66.0086,66.4514,4698900.0],["2024-07-02",66.0283,66.8156,65.487,66.4908,5245500.0],["2024-07-03",66.2349,66.7959,65.792,66.7172,2697600.0],["2024-07-05",66.7172,67.1699,66.1857,66.9337,4371000.0],["2024-07-08",67.3569,67.5636,66.7368,66.914,4936000.0],["2024-07-09",67.1502,67.8588,67.1502,67.534,5365400.0],["2024-07-10",67.908,69.1382,67.7998,68.9119,5865300.0],["2024-07-11",69.0792,69.1973,68.2919,68.4296,4624500.0],["2024-07-12",68.4296,69.6205,68.2525,68.7544,4594500.0],["2024-07-15",69.0103,69.5319,68.2918,68.6068,5887500.0],["2024-07-16",69.1776,69.591,68.4985,69.2957,6164900.0],["2024-07-17",68.2033,68.4099,63.1249,63.2037,14803700.0],["2024-07-18",63.7942,65.4476,63.7843,64.7882,10698500.0],["2024-07-19",65.5362,66.0676,63.2135,63.3316,7745800.0],["2024-07-22",63.9713,65.5854,63.8434,65.1917,7449800.0],["2024-07-23",65.0736,66.2546,64.8571,65.2114,8759800.0],["2024-07-24",61.5896,63.2824,60.4185,61.009,14011300.0],["2024-07-25",61.816,62.1703,59.5721,60.7826,12628800.0],["2024-07-26",62.1998,63.7548,62.062,62.8494,11995400.0],["2024-07-29",63.2824,63.6269,62.3474,62.3868,5599000.0],["2024-07-30",62.6919,63.1053,59.9165,60.9598,8008600.0],["2024-07-31",64.8669,66.0086,62.7214,63.243,8849000.0],["2024-08-01",62.9183,62.9183,59.8772,61.1369,9122500.0],["2024-08-02",59.3457,59.4835,57.0821,58.1942,11962600.0],["2024-08-05",54.6807,57.712,53.9032,57.4659,16551400.0],["2024-08-06",57.8694,59.6114,57.4955,58.9324,10484000.0],["2024-08-07",59.9854,60.6251,58.8044,59.0898,10106600.0],["2024-08-08",60.0051,61.5207,59.7098,61.3829,7596700.0],["2024-08-09",61.1468,61.875,60.9598,61.629,5207000.0],["2024-08-12",61.8553,62.5836,61.6191,62.0522,4112900.0],["2024-08-13",62.5836,63.804,62.4557,63.7647,6823200.0],["2024-08-14",63.9713,64.1485,63.3021,63.7843,4743900.0],["2024-08-15",64.5323,65.1917,63.9024,65.0047,6094900.0],["2024-08-16",64.8374,64.9161,64.1583,64.7587,5913800.0],["2024-08-19",64.7291,65.3689,63.991,65.3,3737800.0],["2024-08-20",65.4181,66.0873,64.8768,65.9594,4972400.0],["2024-08-21",66.0086,66.3334,65.674,66.1365,4671000.0],["2024-08-22",66.4219,66.6778,65.4968,65.7035,4184600.0],["2024-08-23",66.0184,66.6188,65.4279,66.2841,3981200.0],["2024-08-26",66.1759,66.5597,65.3984,65.605,3809600.0],["2024-08-27",65.1523,65.7035,64.5126,65.4673,6842300.0],["2024-08-28",65.5657,65.979,64.9161,65.2409,3791400.0],["2024-08-29",65.5263,66.6286,65.3689,65.733,4727400.0],["2024-08-30",65.8905,66.4613,65.4082,66.3825,5853700.0],["2024-09-03",65.1425,65.2507,60.6054,60.9302,10899200.0],["2024-09-04",57.0821,60.5759,56.7672,60.3299,10666700.0],["2024-09-05",60.0346,61.1074,60.0346,60.881,5158600.0],["2024-09-06",60.9007,61.2944,58.765,58.9028,5743200.0],["2024-09-09",59.7295,59.9362,58.9324,59.7689,6339000.0],["2024-09-10",59.9067,60.2905,59.3949,59.828,3989700.0],["2024-09-11",60.1429,61.1763,59.0111,61.0779,9784100.0],["2024-09-12",61.1566,62.7214,61.0483,62.4459,6219300.0],["2024-09-13",62.7214,63.3119,62.2884,62.5738,6036300.0],["2024-09-16",62.5541,62.7608,61.7668,62.2687,5707100.0],["2024-09-17",62.8558,63.4281,62.2835,63.142,4313000.0],["2024-09-18",63.961,64.1879,62.4019,62.4611,5860400.0],["2024-09-19",64.3754,64.7109,63.7636,64.4247,3841800.0],["2024-09-20",64.3261,65.1155,64.1287,65.0365,8004600.0],["2024-09-23",65.1056,65.4707,64.701,64.7997,4984200.0],["2024-09-24",64.928,65.3523,64.3754,65.2734,8311700.0],["2024-09-25",65.2438,65.6779,64.2274,64.4938,4934000.0],["2024-09-26",65.5398,66.0923,64.5925,64.849,4677900.0],["2024-09-27",64.9576,65.1056,63.7735,64.1583,6312800.0],["2024-09-30",63.9018,64.3261,63.1913,64.2965,9220600.0],["2024-10-01",64.257,64.4346,62.2934,62.7769,6527300.0],["2024-10-02",62.3822,63.1716,61.2968,61.3165,8607300.0],["2024-10-03",61.2474,62.0467,61.0994,61.2474,6565200.0],["2024-10-04",61.8987,61.9283,61.1389,61.573,5287900.0],["2024-10-07",61.1487,62.0467,61.129,62.0171,5020000.0],["2024-10-08",62.471,63.6847,62.471,63.4775,6678900.0],["2024-10-09",63.4775,64.2866,63.0729,64.0794,4693700.0],["2024-10-10",63.4775,64.2373,63.3492,63.7044,3863800.0],["2024-10-11",63.5465,64.8491,63.4479,64.6912,5249300.0],["2024-10-14",65.2339,66.5167,65.1747,66.4871,6682500.0],["2024-10-15",66.7436,67.0199,64.3162,64.8293,15083600.0],["2024-10-16",64.9378,66.6054,64.8589,66.1121,6848400.0],["2024-10-17",66.9903,67.5725,66.3292,66.6449,6552100.0],["2024-10-18",66.7929,67.0692,66.2601,66.566,10159200.0],["2024-10-21",66.339,66.6351,65.7963,65.9838,8212700.0],["2024-10-22",65.3819,66.418,65.1549,65.9641,7896000.0],["2024-10-23",67.0988,70.2564,66.3193,67.5626,12309500.0],["2024-10-24",68.5395,69.2302,67.7501,68.875,9833400.0],["2024-10-25",69.4769,69.7433,67.9968,68.4902,7041100.0],["2024-10-28",69.3782,69.398,67.5823,67.7698,7116400.0],["2024-10-29",67.7698,68.2139,67.4541,67.9672,8117000.0],["2024-10-30",67.5922,67.9475,66.9212,67.4541,6133300.0],["2024-10-31",67.1975,67.1975,65.9542,66.1318,6512800.0],["2024-11-01",66.8225,67.4837,66.2206,66.9607,5399600.0],["2024-11-04",67.0988,67.6021,66.6647,67.3159,4818100.0],["2024-11-05",67.3949,68.8454,67.2962,68.7862,5580300.0],["2024-11-06",71.4011,71.4011,69.8519,71.2136,11720500.0],["2024-11-07",71.5392,73.1969,70.9472,72.97,10873100.0],["2024-11-08",73.0588,73.6114,72.5555,72.891,6026900.0],["2024-11-11",73.2068,73.71,71.9734,72.4371,4420700.0],["2024-11-12",72.6246,73.0095,70.6906,71.036,7945500.0],["2024-11-13",71.332,71.8648,70.9077,71.3714,5083800.0],["2024-11-14",72.003,72.6641,71.4405,71.5885,6585500.0],["2024-11-15",70.7005,71.2234,69.3091,69.5854,7410300.0],["2024-11-18",69.6249,69.7729,68.2632,68.9539,7200200.0],["2024-11-19",68.2533,70.138,68.1941,70.0393,4862100.0],["2024-11-20",70.4538,70.4834,69.0723,69.9505,4044300.0],["2024-11-21",71.2136,72.9305,71.0458,72.2694,6144000.0],["2024-11-22",72.6641,73.414,72.4273,73.3055,4894800.0],["2024-11-25",73.7199,73.937,72.2102,72.3187,10999300.0],["2024-11-26",72.6246,72.822,71.9438,72.2891,4606700.0],["2024-11-27",72.1115,72.5753,71.253,71.776,4745400.0],["2024-11-29",72.1016,72.4174,71.6872,71.6872,3449200.0],["2024-12-02",71.9635,72.97,71.3517,72.1115,4549300.0],["2024-12-03",71.9339,72.22,71.3024,72.1608,3633600.0],["2024-12-04",72.6147,73.6015,72.3977,73.414,4002800.0],["2024-12-05",73.1673,73.6311,72.8713,73.4042,6688900.0],["2024-12-06",73.414,73.8383,72.9404,73.2265,5231900.0],["2024-12-09",73.2364,73.4436,72.4569,72.6937,6798400.0],["2024-12-10",72.5259,72.6444,71.4109,71.6477,9140200.0],["2024-12-11",72.3582,72.8022,71.7957,72.5555,3326200.0],["2024-12-12",72.1214,72.9503,72.1214,72.6246,4127800.0],["2024-12-13",72.8516,73.789,72.1115,72.6542,5437400.0],["2024-12-16",72.9305,74.7757,72.8614,74.3514,10221500.0],["2024-12-17",74.1685,74.6135,73.3477,73.4367,7238100.0],["2024-12-18",73.674,73.9212,69.0657,69.3228,10600300.0],["2024-12-19",70.193,71.0336,68.9272,69.2338,9952900.0],["2024-12-20",68.5416,70.3908,68.1856,69.7975,12193100.0],["2024-12-23",70.0052,70.4106,69.3327,70.2029,2970600.0],["2024-12-24",70.2227,70.9248,70.0249,70.8655,1660900.0],["2024-12-26",70.46,71.004,70.2919,70.7666,2882700.0],["2024-12-27",70.2128,70.6381,69.4909,69.9557,4072300.0],["2024-12-30",68.858,69.3129,68.3636,68.7295,5513400.0],["2024-12-31",68.7295,69.1349,68.2548,68.68,3936400.0],["2025-01-02",69.3723,69.6689,67.9186,68.2449,4249200.0],["2025-01-03",68.68,69.4909,68.4625,69.3228,5048300.0],["2025-01-06",70.3315,71.4984,70.2425,70.3414,4822800.0],["2025-01-07",71.2017,71.2017,70.0645,70.6677,5338800.0],["2025-01-08",69.9953,71.5874,69.8568,71.0336,7296500.0],["2025-01-10",70.0843,70.2128,68.9965,69.4217,4530700.0],["2025-01-13",67.9383,67.9383,66.6428,67.5823,6787200.0],["2025-01-14",68.1559,69.6393,67.9284,69.4909,6159900.0],["2025-01-15",71.0633,71.5479,69.9953,70.1634,6061100.0],["2025-01-16",70.6677,70.7369,68.591,69.0855,6867000.0],["2025-01-17",68.5811,69.2041,67.7208,68.6503,9780900.0],["2025-01-21",69.9161,72.0225,69.4217,71.9138,11398600.0],["2025-01-22",74.8113,77.3825,72.4082,76.977,14384500.0],["2025-01-23",77.1253,77.9461,75.8101,77.6791,9307600.0],["2025-01-24",78.1241,78.5098,76.0672,76.3342,6318800.0],["2025-01-27",70.1832,71.9434,64.9518,66.7417,22509300.0],["2025-01-28",68.1064,68.1658,65.6342,67.8197,10368800.0],["2025-01-29",68.324,69.3129,68.0372,68.6108,8943000.0],["2025-01-30",70.8556,71.2017,69.5305,70.8655,7103200.0],["2025-01-31",71.983,72.1709,69.7975,69.9953,6270300.0],["2025-02-03",68.2647,69.8766,67.7801,69.3426,7490900.0],["2025-02-04",68.235,70.0249,68.0174,68.9371,6244800.0],["2025-02-05",69.4316,69.57,68.2548,68.7492,7565800.0],["2025-02-06",69.4415,69.9162,68.4625,69.2536,6277700.0],["2025-02-07",69.481,70.3513,68.6998,69.0261,6275600.0],["2025-02-10",69.7184,71.1918,69.5107,71.004,9948200.0],["2025-02-11",70.0843,70.3018,68.7393,69.1745,6579400.0],["2025-02-12",68.235,69.1646,68.1163,68.9569,7512000.0],["2025-02-13",68.8382,69.1448,68.1658,68.6009,6104000.0],["2025-02-14",68.9272,69.2931,68.0372,68.1163,5468000.0],["2025-02-18",68.6306,68.7789,67.2362,68.2647,6352000.0],["2025-02-19",69.57,69.7678,68.2647,69.036,7368700.0],["2025-02-20",68.7789,69.036,67.3944,68.6009,4694700.0],["2025-02-21",68.6701,68.8283,66.0396,66.8307,8015400.0],["2025-02-24",67.1373,67.6911,65.8221,66.3857,7469000.0],["2025-02-25",65.1397,66.1187,63.5673,64.2892,12372100.0],["2025-02-26",65.377,66.1088,64.7342,65.4957,9801200.0],["2025-02-27",65.6638,66.2374,64.576,64.7343,6948800.0],["2025-02-28",64.3881,65.8814,63.9233,65.8616,10480900.0],["2025-03-03",65.9111,66.0396,62.4597,62.7465,9326300.0],["2025-03-04",61.817,63.4882,60.7489,62.351,9394900.0],["2025-03-05",62.796,64.0618,62.0444,63.9926,7778800.0],["2025-03-06",62.1136,62.618,60.7885,61.0654,9130300.0],["2025-03-07",61.0654,62.6081,59.3447,62.2323,8120400.0],["2025-03-10",60.6303,61.5104,60.0171,61.1049,8764500.0],["2025-03-11",61.3719,62.1631,60.3731,60.9566,7502600.0],["2025-03-12",62.5092,63.1322,61.4412,62.1334,9807600.0],["2025-03-13",62.0741,62.4894,60.6797,60.9368,7136700.0],["2025-03-14",62.0147,62.7465,61.3818,62.3015,7577700.0],["2025-03-17",61.906,63.864,61.906,63.152,6834900.0],["2025-03-18",62.6215,63.732,62.2745,63.3057,10089400.0],["2025-03-19",64.8226,67.4699,64.1484,66.8353,15969500.0],["2025-03-20",65.5464,66.9146,65.5464,65.7943,7627400.0],["2025-03-21",65.0408,66.4784,64.0889,66.0322,11824100.0],["2025-03-24",67.2716,68.8381,67.2121,68.7092,8475200.0],["2025-03-25",68.5803,69.2248,68.1242,68.8976,5202200.0],["2025-03-26",68.7191,69.0562,66.5974,67.0039,6915300.0],["2025-03-27",66.6965,68.035,66.0917,67.5888,8033400.0],["2025-03-28",66.9642,67.5789,65.6455,66.0223,9489700.0],["2025-03-31",64.9119,65.5365,63.851,65.0308,10087900.0],["2025-04-01",65.011,66.0719,64.5648,65.5067,6361100.0],["2025-04-02",64.3665,67.5095,64.2971,67.3211,5700500.0],["2025-04-03",63.7915,64.2575,61.6499,62.1258,9716800.0],["2025-04-04",60.0239,60.0536,56.633,58.5862,15461000.0],["2025-04-07",57.0098,62.6414,55.9688,60.3808,15572200.0],["2025-04-08",62.6414,63.4246,58.6656,59.5579,12856900.0],["2025-04-09",59.2803,66.4883,58.6556,65.6158,12062100.0],["2025-04-10",63.5833,64.783,61.4714,63.5833,13077300.0],["2025-04-11",62.8,65.0804,62.4827,64.8425,6469100.0],["2025-04-14",66.4486,66.6172,64.4459,64.9019,6785500.0],["2025-04-15",65.1101,66.2503,64.8524,65.1994,6183000.0],["2025-04-16",64.0889,65.2291,63.2065,64.2178,5633400.0],["2025-04-17",64.4657,65.4373,64.0195,64.5054,6052600.0],["2025-04-21",63.3949,64.198,62.0167,63.0479,6601800.0],["2025-04-22",63.7915,65.4175,63.7023,65.1895,7601200.0],["2025-04-23",75.3719,75.7784,70.3154,70.5434,19054400.0],["2025-04-24",71.8621,75.9073,70.2262,75.3818,14920900.0],["2025-04-25",74.5093,75.9866,73.5079,75.2034,14324600.0],["2025-04-28",75.4314,75.947,74.321,75.2331,5879700.0],["2025-04-29",75.2827,76.2345,75.015,76.0263,5443100.0],["2025-04-30",73.9938,76.5121,73.6765,76.294,6624100.0],["2025-05-01",77.8208,78.6735,77.454,77.9597,8436500.0],["2025-05-02",78.9511,80.3095,78.0886,79.9724,7706800.0],["2025-05-05",79.4171,80.2004,78.9809,79.4865,6762500.0],["2025-05-06",78.971,79.3676,78.4256,79.0304,6054000.0],["2025-05-07",79.0305,80.3888,78.5942,80.1508,8289300.0],["2025-05-08",81.1125,81.1225,79.427,79.893,8622500.0],["2025-05-09",80.2599,80.7457,79.6353,80.1905,6917900.0],["2025-05-12",82.6692,84.2555,82.1734,83.74,9860300.0],["2025-05-13",84.0374,86.06,83.8986,85.0487,8089100.0],["2025-05-14",85.2668,85.3362,84.6422,84.9,5751200.0],["2025-05-15",84.6422,85.4155,83.9977,85.2371,5957700.0],["2025-05-16",85.5643,86.2186,85.0983,86.1393,7690600.0],["2025-05-19",84.1167,86.0303,84.1167,85.6733,8316000.0],["2025-05-20",85.2768,85.7824,84.9,85.5544,4421800.0],["2025-05-21",84.9396,86.4764,84.662,84.9595,6507700.0],["2025-05-22",84.7116,85.2074,84.0572,84.5331,5266000.0],["2025-05-23",83.155,85.2668,82.7287,84.8207,4476000.0],["2025-05-27",86.1691,87.7455,86.0104,87.577,7492200.0],["2025-05-28",87.4481,88.0231,87.0911,87.3787,6116600.0],["2025-05-29",88.2413,88.3801,87.2002,88.1619,7740200.0],["2025-05-30",88.2809,89.2129,87.3985,89.1633,21458600.0],["2025-06-02",88.7866,89.6095,88.0132,89.5897,6116900.0],["2025-06-03",90.1151,91.0967,89.9367,90.8984,6525700.0],["2025-06-04",91.176,91.6222,90.7001,91.1264,6070300.0],["2025-06-05",91.5726,92.5343,91.0967,91.7312,8686400.0],["2025-06-06",92.4649,92.8814,92.0287,92.5641,4289400.0],["2025-06-09",92.7525,93.0995,91.9791,92.1675,7702500.0],["2025-06-10",92.6434,93.3077,90.2837,91.7015,8667400.0],["2025-06-11",91.7709,92.5046,90.829,92.2766,7601500.0],["2025-06-12",91.9395,94.0216,91.5528,93.7935,5849000.0],["2025-06-13",92.2171,92.9706,91.295,91.7015,7132300.0],["2025-06-16",92.5046,93.2383,92.3162,92.5839,5213800.0],["2025-06-17",91.9632,93.0954,91.5957,92.1717,14241000.0],["2025-06-18",92.1519,93.5523,91.9135,92.8372,9920500.0],["2025-06-20",93.5027,93.8702,92.3505,93.1848,16439800.0],["2025-06-23",92.8173,94.6349,92.3505,94.6051,11459500.0],["2025-06-24",95.5189,96.0354,94.2376,95.1514,11953000.0],["2025-06-25",95.4792,96.7505,95.1514,96.3632,6228500.0],["2025-06-26",96.3731,97.3266,96.234,96.3234,12473800.0],["2025-06-27",96.4327,97.4061,95.797,97.0088,19777900.0],["2025-06-30",97.3067,98.3397,96.7207,98.0814,8252000.0],["2025-07-01",97.9325,98.0318,95.7573,96.7307,6782200.0],["2025-07-02",96.085,97.853,95.5189,97.853,6354300.0],["2025-07-03",98.5582,99.035,98.141,98.7866,3180800.0],["2025-07-07",98.6774,99.313,97.5252,97.8828,9851200.0],["2025-07-08",98.0814,98.4688,95.9957,96.7505,9425600.0],["2025-07-09",97.2273,98.1212,96.7803,97.5451,6244500.0],["2025-07-10",97.8927,98.1609,96.4724,97.6444,5315900.0],["2025-07-11",97.5451,98.3,97.267,98.0914,6716900.0],["2025-07-14",98.1609,100.1076,97.6544,99.5316,7750000.0],["2025-07-15",100.058,100.3162,98.2106,98.7668,5507700.0],["2025-07-16",99.1243,99.8991,97.9424,99.8693,6241000.0],["2025-07-17",99.4223,101.3889,99.4223,101.2697,6959000.0],["2025-07-18",102.3027,102.9979,101.6471,102.6404,6319500.0],["2025-07-21",102.3424,103.4548,101.8259,103.0079,6509400.0],["2025-07-22",103.0675,103.1767,100.4155,101.0909,8825700.0],["2025-07-23",106.504,108.1131,94.5456,100.0282,30058100.0],["2025-07-24",102.0941,104.3885,101.4882,103.7528,14014600.0],["2025-07-25",104.0806,105.3022,103.9614,104.309,7303600.0],["2025-07-28",105.193,106.4246,104.3289,105.9776,8368800.0],["2025-07-29",107.09,107.8151,104.2593,104.597,9476600.0],["2025-07-30",104.597,105.2923,103.5839,104.7758,7247600.0],["2025-07-31",106.0769,107.4675,105.5505,105.7889,15268000.0],["2025-08-01",104.5772,104.607,102.0643,103.6038,8736100.0],["2025-08-04",107.825,108.0137,105.6896,107.8946,8998000.0],["2025-08-05",107.9244,109.156,106.2855,107.1993,10434700.0],["2025-08-06",107.5171,108.7587,106.8119,108.7587,6507700.0],["2025-08-07",108.8481,109.6327,107.1,107.8151,5794200.0],["2025-08-08",108.421,109.8512,107.7654,109.2354,5052400.0],["2025-08-11",109.5036,110.2485,108.5104,109.0666,4859600.0],["2025-08-12",109.4142,111.1126,109.0467,111.0928,7075400.0],["2025-08-13",111.3609,111.5894,106.9411,109.0864,9871600.0],["2025-08-14",108.272,110.0797,108.0336,109.9903,6247100.0],["2025-08-15",109.8016,109.9704,106.7921,108.4706,6535500.0],["2025-08-18",109.2553,110.6259,108.9772,110.3081,6809200.0],["2025-08-19",110.0598,111.2616,108.4408,109.2354,7000600.0],["2025-08-20",108.56,108.7189,104.0011,107.9144,9011700.0],["2025-08-21",107.7853,108.7388,107.1596,108.0733,7320500.0],["2025-08-22",108.272,110.4174,107.6959,108.6196,7552500.0],["2025-08-25",108.8381,110.7253,108.8083,108.9871,4086900.0],["2025-08-26",109.0765,110.03,108.9871,109.156,10309400.0],["2025-08-27",108.9275,109.9108,108.6593,109.3844,4433400.0],["2025-08-28",109.3546,111.3013,108.8183,111.1821,5076800.0],["2025-08-29",110.2684,110.5365,107.1894,108.123,6200800.0],["2025-09-02",106.1663,108.5799,104.7361,108.5104,6986600.0],["2025-09-03",108.6891,109.9803,108.1627,109.9406,6826300.0],["2025-09-04",110.3478,112.0165,109.5135,111.9867,8145700.0],["2025-09-05",112.235,112.9203,107.9442,109.7022,12409800.0],["2025-09-08",110.3478,111.2119,109.6426,109.7916,9279700.0],["2025-09-09",110.1492,116.4463,109.8512,115.9993,14095800.0],["2025-09-10",117.2011,119.9822,115.8603,118.2837,18913200.0],["2025-09-11",118.0255,119.416,118.0255,118.6612,9832000.0],["2025-09-12",118.2241,118.7804,117.0223,117.8765,6358900.0],["2025-09-15",117.6878,119.6941,117.4296,118.4327,6063400.0],["2025-09-16",118.5372,119.1737,117.5724,118.3979,7717500.0],["2025-09-17",118.4675,118.8554,116.7071,117.7713,11958900.0],["2025-09-18",118.3581,122.1277,118.2388,121.4116,12130400.0],["2025-09-19",121.8094,123.7191,120.6358,123.2715,15836500.0],["2025-09-22",122.3366,123.2715,120.5363,123.0228,12207200.0],["2025-09-23",123.3411,125.38,123.182,124.7236,12013100.0],["2025-09-24",124.9225,125.3204,120.8745,122.4659,8434100.0],["2025-09-25",120.4468,121.7199,118.9748,121.6702,9004700.0],["2025-09-26",122.1177,122.4161,120.6656,121.9387,6212500.0],["2025-09-29",123.1621,123.5699,119.6213,120.3573,8113000.0],["2025-09-30",120.7452,123.2019,120.6557,123.0825,7326200.0],["2025-10-01",122.7543,124.8629,121.143,123.9876,7350000.0],["2025-10-02",124.6242,125.1314,121.2425,122.9134,6071500.0],["2025-10-03",123.4804,124.0174,121.4712,121.5608,6315600.0],["2025-10-06",123.739,124.3556,121.8492,122.7344,6568600.0],["2025-10-07",123.4605,124.0771,122.257,123.8583,7395500.0],["2025-10-08",123.8086,125.4298,123.1621,125.1115,6318300.0],["2025-10-09",125.4298,125.8077,123.6992,125.569,3322800.0],["2025-10-10",126.3747,126.8123,120.7352,121.0436,5715100.0],["2025-10-13",122.8339,124.4849,122.1675,123.2416,6140000.0],["2025-10-14",121.0734,123.7688,119.3925,121.9785,5912200.0],["2025-10-15",125.9569,126.7924,123.4306,124.9225,10113500.0],["2025-10-16",126.2752,127.4289,125.7779,126.673,6941900.0],["2025-10-17",125.5591,126.3647,123.7887,124.9723,5884300.0],["2025-10-20",125.8873,127.2499,125.022,126.9814,5275300.0],["2025-10-21",127.1206,127.3991,123.6793,123.7688,7927200.0],["2025-10-22",134.6199,135.2068,124.3258,128.2346,22134700.0],["2025-10-23",128.901,135.7836,128.4037,134.5802,11987100.0],["2025-10-24",136.45,136.9075,132.581,133.0982,9074000.0],["2025-10-27",134.9581,136.271,134.431,135.1769,8472300.0],["2025-10-28",135.2565,136.8081,133.9535,136.5495,6700200.0],["2025-10-29",138.4492,140.9556,136.7683,138.9962,8477100.0],["2025-10-30",138.2503,140.0008,136.9175,138.3597,7402800.0],["2025-10-31",139.8217,140.9258,137.5839,138.5884,6447600.0],["2025-11-03",139.5532,141.7314,139.2349,140.7865,9568700.0],["2025-11-04",135.893,137.8325,135.1272,135.9626,10704600.0],["2025-11-05",135.9428,140.2892,135.7637,138.121,8078900.0],["2025-11-06",138.658,139.2349,134.9382,137.3651,7647400.0],["2025-11-07",136.0223,138.4591,133.7845,138.3398,8749500.0],["2025-11-10",140.4881,143.5913,140.0008,143.0741,7783100.0],["2025-11-11",141.7314,143.1238,139.9212,142.6961,6977300.0],["2025-11-12",143.2034,143.273,139.9908,141.1545,6538600.0],["2025-11-13",140.4185,140.5876,134.1028,134.5205,10097700.0],["2025-11-14",129.637,135.9627,129.448,133.0186,9797600.0],["2025-11-17",131.8748,134.6896,130.542,131.6162,6000900.0],["2025-11-18",131.6063,132.4716,129.0601,131.7256,8100300.0],["2025-11-19",131.4869,136.0223,130.9797,135.9229,8981300.0],["2025-11-20",139.9311,139.9311,129.5077,129.6569,10313300.0],["2025-11-21",129.6569,131.477,126.504,130.8902,8207300.0],["2025-11-24",131.9544,137.564,131.8152,137.1363,13568400.0],["2025-11-25",136.7683,137.5938,133.2175,137.0667,7102900.0],["2025-11-26",138.1707,138.6879,137.0169,137.9718,6443400.0],["2025-11-28",138.7376,140.1997,137.554,140.14,3195100.0],["2025-12-01",138.8868,139.3344,136.5594,138.4691,7337900.0],["2025-12-02",141.2341,142.7061,140.14,140.7268,8722900.0],["2025-12-03",140.1698,140.2991,136.5694,137.9021,10115400.0],["2025-12-04",137.2457,139.5731,136.9374,138.7078,8194500.0],["2025-12-05",139.2051,139.2051,136.271,138.6083,7437500.0],["2025-12-08",139.2449,141.5026,138.8868,139.3045,3882800.0],["2025-12-09",138.9067,140.1698,137.0567,137.8325,5597300.0],["2025-12-10",137.8027,138.6779,135.6245,137.932,6758800.0],["2025-12-11",137.0567,138.3994,133.4364,138.3398,7248000.0],["2025-12-12",137.3651,137.4645,127.5881,128.5429,13261000.0],["2025-12-15",129.448,130.5719,128.712,129.1993,8042400.0],["2025-12-16",128.6114,129.9667,127.3657,128.6812,7901700.0],["2025-12-17",129.01,129.4584,124.9442,126.0703,12047300.0],["2025-12-18",128.7609,130.0564,127.4455,129.1595,8009200.0],["2025-12-19",129.6179,136.3643,129.4784,134.8197,17537500.0],["2025-12-22",136.5238,136.7331,132.8267,134.6703,5349000.0],["2025-12-23",133.1954,136.7729,132.8167,136.6434,4807000.0],["2025-12-24",136.7032,137.6698,136.175,137.4605,2162400.0],["2025-12-26",137.4605,137.8392,136.3643,136.9523,2667800.0],["2025-12-29",135.7266,137.1117,135.3479,136.4241,4376800.0],["2025-12-30",136.7929,137.3708,135.4675,135.7266,3551700.0],["2025-12-31",136.165,136.6733,134.5606,134.6703,3303200.0],["2026-01-02",136.6434,139.4536,136.2149,139.2244,7178600.0],["2026-01-05",140.5597,142.8019,138.5168,139.3938,10179300.0],["2026-01-06",137.1815,140.9185,130.166,140.8886,12854600.0],["2026-01-07",139.1845,139.8422,137.4805,138.4272,8294900.0],["2026-01-08",137.2811,137.7894,133.6339,135.7764,6971100.0],["2026-01-09",135.7864,140.0017,135.4475,139.6728,5192100.0],["2026-01-12",141.1676,146.7382,141.0082,144.6056,10134300.0],["2026-01-13",145.6818,148.5917,143.5891,148.4522,8061500.0],["2026-01-14",147.655,148.1732,143.8781,146.2399,9420500.0],["2026-01-15",149.638,155.7368,148.9803,153.6839,10078900.0],["2026-01-16",154.4612,154.4612,151.093,153.8533,9602100.0],["2026-01-20",150.0765,153.8533,149.0102,151.8005,10669200.0],["2026-01-21",152.5479,155.2983,149.9569,154.0626,8664700.0],["2026-01-22",155.4577,156.9924,148.3525,151.9699,7799600.0],["2026-01-23",150.7243,151.2723,147.3859,150.4652,7333300.0],["2026-01-26",150.1263,156.1453,149.4985,155.0193,10563900.0],["2026-01-27",157.3312,166.4594,156.9027,165.6721,18312500.0],["2026-01-28",140.5099,152.8768,139.5134,145.4527,37790600.0],["2026-01-29",147.7446,150.8837,145.2434,149.0601,16929400.0],["2026-01-30",147.4357,149.1398,143.2503,143.5792,12333700.0],["2026-02-02",143.4994,147.9938,143.4994,144.4262,9951100.0],["2026-02-03",146.3396,148.7212,140.4899,146.5488,10358500.0],["2026-02-04",146.2997,146.499,128.9402,129.5481,21254200.0],["2026-02-05",129.0499,130.2258,125.7713,127.1864,19602600.0],["2026-02-06",131.7006,137.8292,131.6707,135.7565,11531500.0],["2026-02-09",136.6932,144.765,136.1351,143.6988,9321200.0],["2026-02-10",145.5423,146.8677,142.6425,143.639,10687600.0],["2026-02-11",147.2564,147.2564,138.3175,143.5393,8910800.0],["2026-02-12",146.788,148.3525,143.1906,143.2304,11352600.0],["2026-02-13",143.1507,148.3027,140.5298,146.21,9378800.0],["2026-02-17",144.2469,148.791,142.5328,148.0536,6844800.0],["2026-02-18",149.4786,150.8438,146.5687,147.2165,7485200.0],["2026-02-19",146.489,150.8538,145.8014,150.6744,5230800.0],["2026-02-20",149.1697,153.096,149.1697,150.515,7467400.0],["2026-02-23",149.5982,151.2325,146.6883,147.3062,6070400.0],["2026-02-24",148.0635,151.1827,144.9942,150.9734,8000400.0],["2026-02-25",150.9236,153.5145,148.2927,152.1094,5653500.0],["2026-02-26",152.7173,153.1159,143.3301,147.9539,7755500.0],["2026-02-27",144.9743,146.9972,143.041,145.5523,9827500.0],["2026-03-02",141.0081,141.6459,134.3015,134.6902,14746800.0],["2026-03-03",129.5481,131.4615,127.1565,129.1296,15242100.0],["2026-03-04",131.6607,133.016,128.6712,132.2886,11544600.0],["2026-03-05",135.5273,139.8921,133.4047,135.7664,13918200.0],["2026-03-06",132.7071,134.9293,130.1162,131.4116,7975600.0],["2026-03-09",129.1196,136.2547,128.163,135.5871,8755100.0],["2026-03-10",135.9059,138.8756,135.039,136.2647,7156300.0],["2026-03-11",135.9657,136.3145,132.2387,134.0723,6626100.0],["2026-03-12",131.8501,132.0295,128.0932,131.013,8937400.0],["2026-03-13",131.4714,136.3743,131.4615,133.4545,7246900.0],["2026-03-16",136.5238,140.0913,135.1785,136.3245,10492800.0],["2026-03-17",139.4038,143.7486,133.7734,134.6503,13196400.0],["2026-03-18",134.8197,136.1451,126.0304,127.3657,12619000.0],["2026-03-19",125.3926,131.5312,124.9641,130.1958,7153800.0],["2026-03-20",129.6876,130.3752,124.2466,126.2995,14276100.0],["2026-03-23",128.9255,133.209,128.3863,130.4732,7714500.0],["2026-03-24",128.4063,132.8895,127.5576,127.7672,9732300.0],["2026-03-25",129.6644,131.5116,126.569,128.5361,11719600.0],["2026-03-26",125.0613,127.0383,122.4153,122.9445,9646200.0],["2026-03-27",122.3155,125.8302,121.1472,123.4338,7805800.0],["2026-03-30",125.2111,126.1796,118.0619,118.9705,8171700.0],["2026-03-31",122.0958,126.3194,120.8177,126.1597,10075700.0],["2026-04-01",126.9784,129.5346,126.9684,127.5076,7359900.0],["2026-04-02",122.9944,128.9954,122.8147,127.8072,5587600.0],["2026-04-06",127.8072,128.2865,125.91,126.2995,4605600.0],["2026-04-07",125.0114,128.2066,124.4922,128.1866,4462100.0],["2026-04-08",135.7951,136.3942,131.6214,135.1162,7055700.0],["2026-04-09",136.4841,137.9619,133.9479,137.4726,6807600.0],["2026-04-10",138.6009,143.4835,138.2115,140.538,9737500.0],["2026-04-13",139.7891,145.1311,139.7092,145.0512,7635000.0],["2026-04-14",147.6373,148.9852,145.5005,148.496,8364400.0],["2026-04-15",147.7771,148.496,144.2823,146.7586,7313600.0],["2026-04-16",146.7786,148.8454,145.171,148.7356,6460100.0],["2026-04-17",149.5544,152.1804,149.5344,150.8324,6784600.0],["2026-04-20",152.7695,154.0176,151.771,152.5798,6102500.0],["2026-04-21",153.758,155.2258,151.0421,151.7011,7371700.0],["2026-04-22",147.9069,151.0222,145.191,147.9069,9364500.0],["2026-04-23",148.8455,151.771,148.3861,149.9538,6733600.0],["2026-04-24",151.132,151.5014,148.2863,149.4845,4662000.0],["2026-04-27",149.0252,149.774,144.2324,148.4161,6348000.0],["2026-04-28",143.7831,147.188,142.0457,143.5035,9871600.0],["2026-04-29",153.768,154.6866,146.3292,148.1565,14324300.0],["2026-04-30",151.7111,152.6098,143.3937,147.0482,9314000.0],["2026-05-01",146.2593,146.4491,142.0657,142.0856,5773900.0],["2026-05-04",143.2339,143.7332,139.9788,140.8176,7194200.0],["2026-05-05",143.2339,143.9029,135.7153,136.4841,11698800.0],["2026-05-06",137.7921,140.6678,136.8136,138.2614,10534400.0],["2026-05-07",138.9005,138.9005,134.1876,136.4142,9002700.0],["2026-05-08",137.3728,137.5924,127.4377,127.8371,18191000.0],["2026-05-11",127.7772,128.2166,121.2471,122.2855,24755900.0],["2026-05-12",123.7533,127.9769,123.4138,127.6774,15959400.0],["2026-05-13",129.7542,129.7842,123.3639,124.4522,11311100.0],["2026-05-14",124.7418,129.245,123.3639,128.9954,10849000.0],["2026-05-15",128.1966,128.5061,124.5321,124.8117,10352500.0],["2026-05-18",125.2211,125.5506,119.979,121.5366,9889300.0],["2026-05-19",119.5397,120.1388,117.8322,119.0204,10761900.0],["2026-05-20",119.7893,122.9146,119.4198,122.8646,9564100.0],["2026-05-21",122.0958,124.9814,121.2271,124.6719,8587100.0],["2026-05-22",126.9285,132.3903,126.9285,131.8611,17730600.0],["2026-05-26",136.6738,143.5335,135.9948,139.3498,16589900.0],["2026-05-27",139.4995,141.7761,137.9619,140.0287,10072400.0],["2026-05-28",140.8076,148.1165,139.6793,147.4575,13791300.0],["2026-05-29",148.7156,151.3916,145.7801,148.5359,13697400.0],["2026-06-01",146.7286,148.4261,143.9828,146.1196,8718000.0],["2026-06-02",146.4391,149.3147,141.2869,148.1765,11441800.0],["2026-06-03",148.3762,151.6912,145.7901,147.3976,8580200.0],["2026-06-04",145.0512,147.6173,141.6064,146.5489,5619400.0],["2026-06-05",143.0342,144.7516,137.9918,138.6009,7168100.0],["2026-06-08",143.813,145.7301,141.6463,143.3837,7506500.0],["2026-06-09",147.2379,154.6866,145.0012,153.8379,15432100.0],["2026-06-10",152.7695,159.5593,148.8355,148.9952,12069600.0],["2026-06-11",150.2134,153.0591,147.4775,152.2303,11909600.0],["2026-06-12",153.5384,155.0561,151.5514,153.5683,9393000.0],["2026-06-15",156.3142,159.1199,154.5768,158.3511,9036400.0],["2026-06-16",158.3511,161.8558,156.8334,158.5708,8223000.0],["2026-06-17",160.7874,163.9327,159.6292,160.8673,8712900.0],["2026-06-18",165.071,166.0994,162.4249,163.713,12819400.0],["2026-06-22",166.1094,168.4958,163.8029,165.71,8584800.0],["2026-06-23",159.71,162.27,158.5,158.7,10010600.0],["2026-06-24",157.34,166.33,156.21,162.78,8665500.0],["2026-06-25",166.15,168.72,163.8,165.15,8483500.0],["2026-06-26",162.47,165.94,160.66,163.72,11861100.0],["2026-06-29",164.26,166.9,159.73,166.42,6196600.0],["2026-06-30",167.17,178.52,167.15,176.32,14418700.0],["2026-07-01",174.14,174.14,167.53,172.22,8011500.0],["2026-07-02",170.01,173.0,161.36,164.59,8303100.0],["2026-07-06",168,169.37,164.69,166.81,7625077.268988],["2026-07-07",161.83,163.325,156.24,158.61,5458923.693613],["2026-07-08",154.8,158.55,153.15,158.22,6261748.877319],["2026-07-09",163.5,164.89,161.33,162.24,6124198.096067],["2026-07-10",161.56,162.4529,157.14,159.06,5949063.200069],["2026-07-13",158.34,160.38,154.96,155.99,5500428.956238],["2026-07-14",158.09,159.98,155.2985,158.37,5206413.854812],["2026-07-15",160.37,160.67,154.14,157.04,7403513.955987],["2026-07-16",154.42,157,152.465,153.14,5497259.060579],["2026-07-17",149.76,153.51,146.04,151.2,6697581.925827],["2026-07-20",152,154.78,150.21,150.51,4760355.250983],["2026-07-21",155.05,158.08,152.865,157.81,6486165.807909],["2026-07-22",153.99,158.53,153.62,157.51,6044794.35435],["2026-07-23",156.5,160.03,156.12,157.43,6317320.927346],["2026-07-24",156.3,158.86,151.29,152.67,5603990.914021],["2026-07-27",155.5,155.5,146.75,149.28,5566513.102448],["2026-07-28",145.44,146,139.67,143.85,10100985.21897],["2026-07-29",152.3,159.28,149.42,150.31,12182908.871966],["2026-07-30",159.71,161.21,154.72,159.82,10762477.05017],["2026-07-31",164.83,167.2302,159.85,160.7,9274875.089014]]}