{"t":"FAST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-08-20",0.0189,0.0195,0.0189,0.0189,133939200.0],["1987-08-21",0.0189,0.0191,0.0187,0.0187,35865600.0],["1987-08-24",0.0189,0.0193,0.0189,0.0189,17779200.0],["1987-08-25",0.0199,0.0204,0.0199,0.0199,41548800.0],["1987-08-26",0.0201,0.0206,0.0201,0.0201,51187200.0],["1987-08-27",0.0203,0.0206,0.0203,0.0203,5260800.0],["1987-08-28",0.0203,0.021,0.0203,0.0203,14361600.0],["1987-08-31",0.0203,0.0208,0.0203,0.0203,8870400.0],["1987-09-01",0.0203,0.0208,0.0203,0.0203,6643200.0],["1987-09-02",0.0203,0.0204,0.0193,0.0193,14745600.0],["1987-09-03",0.0193,0.0201,0.0193,0.0193,4492800.0],["1987-09-04",0.0193,0.0199,0.0193,0.0199,2188800.0],["1987-09-08",0.0199,0.0199,0.0193,0.0193,2726400.0],["1987-09-09",0.0193,0.0199,0.0193,0.0199,1036800.0],["1987-09-10",0.0199,0.0199,0.0193,0.0199,1228800.0],["1987-09-11",0.0199,0.0199,0.0193,0.0199,11059200.0],["1987-09-14",0.0199,0.0203,0.0195,0.0197,1766400.0],["1987-09-15",0.0197,0.0226,0.0197,0.0222,20851200.0],["1987-09-16",0.0222,0.0234,0.0222,0.0222,42739200.0],["1987-09-17",0.0222,0.0232,0.022,0.0224,13785600.0],["1987-09-18",0.0224,0.0228,0.0222,0.0222,6220800.0],["1987-09-21",0.0224,0.023,0.0224,0.0228,13401600.0],["1987-09-22",0.0228,0.023,0.0222,0.023,12672000.0],["1987-09-23",0.023,0.0234,0.0224,0.0234,12633600.0],["1987-09-24",0.0234,0.0234,0.0226,0.0234,1497600.0],["1987-09-25",0.0234,0.0234,0.0226,0.023,4531200.0],["1987-09-28",0.023,0.0234,0.0226,0.0228,4723200.0],["1987-09-29",0.023,0.0238,0.023,0.0238,8025600.0],["1987-09-30",0.0238,0.0238,0.0232,0.0232,13171200.0],["1987-10-01",0.0232,0.0253,0.0232,0.0245,13017600.0],["1987-10-02",0.0245,0.0273,0.0245,0.0267,19123200.0],["1987-10-05",0.0269,0.028,0.0269,0.0275,35366400.0],["1987-10-06",0.0275,0.028,0.0273,0.0278,18355200.0],["1987-10-07",0.0278,0.0278,0.0271,0.0273,5990400.0],["1987-10-08",0.0273,0.0277,0.0267,0.0273,12748800.0],["1987-10-09",0.0273,0.0278,0.0265,0.0265,8640000.0],["1987-10-12",0.0265,0.0265,0.0257,0.0257,9523200.0],["1987-10-13",0.0257,0.0259,0.0243,0.0243,7257600.0],["1987-10-14",0.0243,0.0247,0.0241,0.0243,12633600.0],["1987-10-15",0.0243,0.0247,0.0241,0.0241,1420800.0],["1987-10-16",0.0241,0.0243,0.0241,0.0243,576000.0],["1987-10-19",0.0238,0.0238,0.0193,0.0197,18201600.0],["1987-10-20",0.0197,0.0199,0.0179,0.0187,6067200.0],["1987-10-21",0.0187,0.021,0.0187,0.0199,12748800.0],["1987-10-22",0.0201,0.0212,0.0201,0.0206,3916800.0],["1987-10-23",0.0203,0.0203,0.0195,0.0195,3571200.0],["1987-10-26",0.0195,0.0203,0.0167,0.0169,4531200.0],["1987-10-27",0.0169,0.0179,0.0156,0.0162,7027200.0],["1987-10-28",0.0162,0.0167,0.016,0.0167,2380800.0],["1987-10-29",0.0167,0.0171,0.016,0.0167,11788800.0],["1987-10-30",0.0171,0.0199,0.0171,0.0199,3110400.0],["1987-11-02",0.0199,0.0203,0.0191,0.0199,576000.0],["1987-11-03",0.0199,0.0203,0.0195,0.0195,1344000.0],["1987-11-04",0.0203,0.0203,0.0203,0.0203,153600.0],["1987-11-05",0.0203,0.0206,0.0195,0.0197,883200.0],["1987-11-06",0.0197,0.0206,0.0197,0.0199,499200.0],["1987-11-09",0.0199,0.0201,0.0195,0.0201,1036800.0],["1987-11-10",0.0193,0.0193,0.0191,0.0191,1497600.0],["1987-11-11",0.0191,0.0199,0.0191,0.0195,4531200.0],["1987-11-12",0.0195,0.0199,0.0195,0.0199,537600.0],["1987-11-13",0.0199,0.0203,0.0195,0.0197,806400.0],["1987-11-16",0.0197,0.0203,0.0197,0.0197,17779200.0],["1987-11-17",0.0195,0.0195,0.0191,0.0191,1305600.0],["1987-11-18",0.0191,0.0191,0.0191,0.0191,0.0],["1987-11-19",0.0191,0.0191,0.0191,0.0191,0.0],["1987-11-20",0.0191,0.0191,0.0191,0.0191,0.0],["1987-11-23",0.0195,0.0195,0.0195,0.0195,76800.0],["1987-11-24",0.0199,0.0206,0.0199,0.0206,7948800.0],["1987-11-25",0.0206,0.0206,0.0206,0.0206,0.0],["1987-11-27",0.0206,0.0206,0.0206,0.0206,0.0],["1987-11-30",0.0199,0.0199,0.0199,0.0199,38400.0],["1987-12-01",0.0199,0.0203,0.0199,0.0201,4224000.0],["1987-12-02",0.0195,0.0195,0.0195,0.0195,38400.0],["1987-12-03",0.0195,0.0199,0.0191,0.0199,3148800.0],["1987-12-04",0.0199,0.0199,0.0191,0.0193,998400.0],["1987-12-07",0.0191,0.0191,0.0191,0.0191,268800.0],["1987-12-08",0.0191,0.0199,0.0191,0.0191,537600.0],["1987-12-09",0.0191,0.0199,0.0191,0.0195,5644800.0],["1987-12-10",0.0195,0.0199,0.0195,0.0195,4108800.0],["1987-12-11",0.0195,0.0199,0.0195,0.0199,2150400.0],["1987-12-14",0.0199,0.0203,0.0195,0.0203,1958400.0],["1987-12-15",0.0203,0.0214,0.0203,0.0214,4032000.0],["1987-12-16",0.0214,0.0218,0.0212,0.0212,2342400.0],["1987-12-17",0.0218,0.0228,0.0218,0.0218,1113600.0],["1987-12-18",0.0224,0.0224,0.0224,0.0224,38400.0],["1987-12-21",0.0226,0.023,0.0226,0.0226,153600.0],["1987-12-22",0.0226,0.023,0.0218,0.0218,384000.0],["1987-12-23",0.023,0.023,0.023,0.023,422400.0],["1987-12-24",0.023,0.023,0.023,0.023,76800.0],["1987-12-28",0.023,0.023,0.0218,0.0218,115200.0],["1987-12-29",0.0218,0.0218,0.0218,0.0218,76800.0],["1987-12-30",0.0218,0.023,0.0218,0.023,115200.0],["1987-12-31",0.023,0.023,0.0218,0.023,192000.0],["1988-01-04",0.023,0.023,0.0222,0.0226,2227200.0],["1988-01-05",0.0226,0.0234,0.0226,0.0226,8640000.0],["1988-01-06",0.023,0.0234,0.023,0.023,3840000.0],["1988-01-07",0.023,0.0238,0.0226,0.0238,537600.0],["1988-01-08",0.0238,0.0238,0.023,0.023,1651200.0],["1988-01-11",0.023,0.023,0.0226,0.0228,2112000.0],["1988-01-12",0.0228,0.0232,0.0226,0.023,6182400.0],["1988-01-13",0.0228,0.0228,0.0226,0.0226,7718400.0],["1988-01-14",0.0226,0.0228,0.0226,0.0228,230400.0],["1988-01-15",0.0228,0.0232,0.0226,0.0226,460800.0],["1988-01-18",0.0226,0.0232,0.0226,0.0226,691200.0],["1988-01-19",0.0226,0.0234,0.0226,0.0234,76800.0],["1988-01-20",0.0226,0.0226,0.0226,0.0226,768000.0],["1988-01-21",0.0226,0.023,0.0226,0.023,76800.0],["1988-01-22",0.023,0.0234,0.0228,0.0234,384000.0],["1988-01-25",0.0234,0.0243,0.0234,0.0234,4953600.0],["1988-01-26",0.0234,0.0245,0.0234,0.0245,4070400.0],["1988-01-27",0.0245,0.0245,0.0238,0.0241,460800.0],["1988-01-28",0.0241,0.0245,0.0234,0.0245,691200.0],["1988-01-29",0.0245,0.0253,0.0241,0.0253,5452800.0],["1988-02-01",0.0253,0.0257,0.0245,0.0249,4838400.0],["1988-02-02",0.0249,0.0253,0.0245,0.0253,998400.0],["1988-02-03",0.0253,0.0253,0.0245,0.0245,1190400.0],["1988-02-04",0.0253,0.0253,0.0253,0.0253,307200.0],["1988-02-05",0.0253,0.0253,0.0245,0.0245,345600.0],["1988-02-08",0.0245,0.0253,0.0245,0.0245,537600.0],["1988-02-09",0.0249,0.0253,0.0249,0.0249,230400.0],["1988-02-10",0.0249,0.0253,0.0245,0.0247,2995200.0],["1988-02-11",0.0253,0.0253,0.0253,0.0253,422400.0],["1988-02-12",0.0253,0.0253,0.0245,0.0245,268800.0],["1988-02-16",0.0245,0.0253,0.0245,0.0253,652800.0],["1988-02-17",0.0253,0.0261,0.0249,0.0257,2764800.0],["1988-02-18",0.0257,0.0257,0.0253,0.0253,2419200.0],["1988-02-19",0.0261,0.0261,0.0261,0.0261,38400.0],["1988-02-22",0.0261,0.0261,0.0253,0.0261,384000.0],["1988-02-23",0.0261,0.0261,0.0261,0.0261,0.0],["1988-02-24",0.0261,0.0265,0.0255,0.0265,2188800.0],["1988-02-25",0.0265,0.0269,0.0261,0.0261,345600.0],["1988-02-26",0.0261,0.0269,0.0261,0.0261,499200.0],["1988-02-29",0.0261,0.0261,0.0261,0.0261,115200.0],["1988-03-01",0.0261,0.0261,0.0261,0.0261,38400.0],["1988-03-02",0.0263,0.0265,0.0263,0.0263,768000.0],["1988-03-03",0.0265,0.0273,0.0265,0.0265,960000.0],["1988-03-04",0.0265,0.0265,0.0253,0.0261,5376000.0],["1988-03-07",0.0257,0.0257,0.0253,0.0253,2073600.0],["1988-03-08",0.0253,0.0265,0.0253,0.0253,1113600.0],["1988-03-09",0.0253,0.0265,0.0253,0.0257,2611200.0],["1988-03-10",0.0257,0.0261,0.0253,0.0253,2112000.0],["1988-03-11",0.0253,0.0253,0.0245,0.0253,6835200.0],["1988-03-14",0.0253,0.0253,0.0245,0.0245,345600.0],["1988-03-15",0.0245,0.0253,0.0245,0.0253,192000.0],["1988-03-16",0.0245,0.0245,0.0245,0.0245,38400.0],["1988-03-17",0.0245,0.0253,0.0245,0.0245,1075200.0],["1988-03-18",0.0245,0.0245,0.0245,0.0245,230400.0],["1988-03-21",0.0245,0.0253,0.0245,0.0245,576000.0],["1988-03-22",0.0245,0.0253,0.0245,0.0253,921600.0],["1988-03-23",0.0253,0.0253,0.0245,0.0245,1075200.0],["1988-03-24",0.0245,0.0257,0.0245,0.0257,883200.0],["1988-03-25",0.0257,0.0257,0.0247,0.0257,4761600.0],["1988-03-28",0.0257,0.0257,0.0245,0.0245,5145600.0],["1988-03-29",0.0245,0.0247,0.024,0.0245,1267200.0],["1988-03-30",0.0245,0.0245,0.0238,0.0238,5337600.0],["1988-03-31",0.0238,0.0245,0.0238,0.0243,5107200.0],["1988-04-04",0.0243,0.0245,0.0238,0.0238,307200.0],["1988-04-05",0.0238,0.0245,0.0238,0.0245,614400.0],["1988-04-06",0.0245,0.0245,0.0238,0.0245,3456000.0],["1988-04-07",0.0245,0.0245,0.0238,0.0238,2035200.0],["1988-04-08",0.024,0.0247,0.024,0.0247,2380800.0],["1988-04-11",0.0247,0.0249,0.0247,0.0249,3379200.0],["1988-04-12",0.0249,0.0288,0.0249,0.0284,12211200.0],["1988-04-13",0.0284,0.0308,0.028,0.0296,22848000.0],["1988-04-14",0.0296,0.03,0.0284,0.0296,8102400.0],["1988-04-15",0.0296,0.0296,0.0284,0.0288,2726400.0],["1988-04-18",0.0288,0.0304,0.0288,0.0304,9024000.0],["1988-04-19",0.0304,0.0312,0.0292,0.0312,5030400.0],["1988-04-20",0.0312,0.0315,0.03,0.0315,13785600.0],["1988-04-21",0.0315,0.0327,0.0312,0.0315,12403200.0],["1988-04-22",0.0319,0.0339,0.0319,0.0331,15782400.0],["1988-04-25",0.0335,0.0354,0.0335,0.0343,15820800.0],["1988-04-26",0.0343,0.0354,0.0343,0.0343,5529600.0],["1988-04-27",0.0343,0.0347,0.0327,0.0335,16742400.0],["1988-04-28",0.0335,0.0335,0.0308,0.0315,16396800.0],["1988-04-29",0.0315,0.0319,0.0308,0.0319,1651200.0],["1988-05-02",0.0319,0.0319,0.0312,0.0312,1574400.0],["1988-05-03",0.0312,0.0319,0.0312,0.0319,1497600.0],["1988-05-04",0.0319,0.0331,0.0319,0.0331,2726400.0],["1988-05-05",0.0331,0.0331,0.0323,0.0331,3801600.0],["1988-05-06",0.0331,0.0339,0.0327,0.0339,960000.0],["1988-05-09",0.0339,0.0339,0.0331,0.0339,1996800.0],["1988-05-10",0.0339,0.0347,0.0335,0.0343,13977600.0],["1988-05-11",0.0343,0.0347,0.0335,0.0335,1996800.0],["1988-05-12",0.0335,0.0343,0.0335,0.0343,4800000.0],["1988-05-13",0.0339,0.0339,0.0335,0.0335,3417600.0],["1988-05-16",0.0335,0.0339,0.0335,0.0339,1382400.0],["1988-05-17",0.0339,0.0339,0.0335,0.0335,998400.0],["1988-05-18",0.0343,0.0343,0.0343,0.0343,230400.0],["1988-05-19",0.0343,0.0343,0.0327,0.0335,2611200.0],["1988-05-20",0.0335,0.0335,0.0327,0.0335,76800.0],["1988-05-23",0.0335,0.0339,0.0327,0.0327,1228800.0],["1988-05-24",0.0327,0.0339,0.0327,0.0327,1267200.0],["1988-05-25",0.0327,0.0327,0.0327,0.0327,76800.0],["1988-05-26",0.0327,0.0327,0.0327,0.0327,422400.0],["1988-05-27",0.0335,0.0335,0.0335,0.0335,38400.0],["1988-05-31",0.0335,0.0339,0.0327,0.0337,2688000.0],["1988-06-01",0.0337,0.0339,0.0327,0.0327,268800.0],["1988-06-02",0.0339,0.0339,0.0339,0.0339,115200.0],["1988-06-03",0.0339,0.0339,0.0339,0.0339,0.0],["1988-06-06",0.0339,0.0339,0.0327,0.0339,192000.0],["1988-06-07",0.0339,0.0339,0.0327,0.0327,2649600.0],["1988-06-08",0.0327,0.0339,0.0319,0.0323,6067200.0],["1988-06-09",0.0323,0.0327,0.0319,0.0319,2073600.0],["1988-06-10",0.0319,0.0323,0.0319,0.0323,691200.0],["1988-06-13",0.0323,0.0323,0.0319,0.0319,576000.0],["1988-06-14",0.0323,0.0331,0.0323,0.0323,4915200.0],["1988-06-15",0.0323,0.0331,0.0323,0.0331,1728000.0],["1988-06-16",0.0331,0.0331,0.0319,0.0319,1113600.0],["1988-06-17",0.0319,0.0319,0.0319,0.0319,460800.0],["1988-06-20",0.0327,0.0327,0.0327,0.0327,268800.0],["1988-06-21",0.0327,0.0327,0.0319,0.0319,1305600.0],["1988-06-22",0.0323,0.0327,0.0323,0.0323,8217600.0],["1988-06-23",0.0323,0.0327,0.0312,0.0327,11596800.0],["1988-06-24",0.0327,0.0331,0.0319,0.0331,4377600.0],["1988-06-27",0.0331,0.0335,0.0327,0.0335,230400.0],["1988-06-28",0.0335,0.0339,0.0327,0.0339,2073600.0],["1988-06-29",0.0339,0.0343,0.0331,0.0331,422400.0],["1988-06-30",0.0331,0.0343,0.0331,0.0343,1420800.0],["1988-07-01",0.0343,0.0347,0.0335,0.0347,345600.0],["1988-07-05",0.0347,0.0347,0.0347,0.0347,1152000.0],["1988-07-06",0.0347,0.0354,0.0339,0.0354,2803200.0],["1988-07-07",0.0354,0.0382,0.0351,0.0382,5184000.0],["1988-07-08",0.0386,0.0417,0.0386,0.0397,30489600.0],["1988-07-11",0.0397,0.0401,0.0397,0.0401,2304000.0],["1988-07-12",0.0401,0.0401,0.0393,0.0393,8563200.0],["1988-07-13",0.0393,0.0401,0.0393,0.0401,15859200.0],["1988-07-14",0.0401,0.0401,0.0393,0.0401,1036800.0],["1988-07-15",0.0401,0.0401,0.0393,0.0393,422400.0],["1988-07-18",0.0393,0.0401,0.0393,0.0401,4224000.0],["1988-07-19",0.0401,0.0405,0.0393,0.0401,1728000.0],["1988-07-20",0.0405,0.0421,0.0405,0.0413,12057600.0],["1988-07-21",0.0413,0.0413,0.0397,0.0405,3801600.0],["1988-07-22",0.0401,0.0401,0.039,0.0397,5260800.0],["1988-07-25",0.0397,0.0405,0.0393,0.0405,998400.0],["1988-07-26",0.0405,0.0405,0.0397,0.0397,1152000.0],["1988-07-27",0.0397,0.0405,0.039,0.0393,2188800.0],["1988-07-28",0.0393,0.0397,0.039,0.0397,1612800.0],["1988-07-29",0.0397,0.0397,0.039,0.039,5491200.0],["1988-08-01",0.039,0.0397,0.039,0.039,1843200.0],["1988-08-02",0.039,0.0397,0.039,0.039,844800.0],["1988-08-03",0.039,0.039,0.039,0.039,499200.0],["1988-08-04",0.039,0.0397,0.039,0.039,998400.0],["1988-08-05",0.0393,0.0397,0.0393,0.0397,460800.0],["1988-08-08",0.0397,0.0397,0.039,0.0397,652800.0],["1988-08-09",0.0397,0.0397,0.039,0.039,1152000.0],["1988-08-10",0.039,0.0397,0.039,0.039,499200.0],["1988-08-11",0.039,0.0397,0.0386,0.0386,153600.0],["1988-08-12",0.0386,0.0397,0.0386,0.0397,729600.0],["1988-08-15",0.0397,0.0397,0.039,0.0393,8601600.0],["1988-08-16",0.0393,0.0397,0.039,0.0397,2035200.0],["1988-08-17",0.0397,0.0397,0.039,0.0397,1420800.0],["1988-08-18",0.0397,0.0397,0.039,0.039,921600.0],["1988-08-19",0.039,0.0397,0.039,0.0391,4684800.0],["1988-08-22",0.0391,0.0397,0.0378,0.039,5107200.0],["1988-08-23",0.039,0.039,0.0354,0.0362,4492800.0],["1988-08-24",0.0362,0.0362,0.0354,0.0354,15206400.0],["1988-08-25",0.0354,0.0362,0.0351,0.0358,8832000.0],["1988-08-26",0.0358,0.0358,0.0351,0.0358,1920000.0],["1988-08-29",0.0358,0.0358,0.0351,0.0358,7680000.0],["1988-08-30",0.0358,0.0358,0.0351,0.0358,1996800.0],["1988-08-31",0.036,0.037,0.036,0.037,29260800.0],["1988-09-01",0.037,0.037,0.0362,0.0366,4800000.0],["1988-09-02",0.0366,0.0366,0.0358,0.0366,422400.0],["1988-09-06",0.0366,0.0366,0.0358,0.0366,652800.0],["1988-09-07",0.0366,0.037,0.0362,0.0362,2649600.0],["1988-09-08",0.0366,0.0374,0.0366,0.0368,1881600.0],["1988-09-09",0.0368,0.0378,0.0368,0.0368,3609600.0],["1988-09-12",0.0378,0.0386,0.0378,0.0378,1344000.0],["1988-09-13",0.0382,0.0393,0.0382,0.0393,1459200.0],["1988-09-14",0.0393,0.0397,0.0393,0.0397,3187200.0],["1988-09-15",0.0397,0.0397,0.039,0.0397,844800.0],["1988-09-16",0.0397,0.0397,0.039,0.0397,1497600.0],["1988-09-19",0.0409,0.0409,0.0397,0.0409,947200.0],["1988-09-20",0.0409,0.0438,0.0409,0.0421,10624000.0],["1988-09-21",0.0421,0.0438,0.0409,0.0438,1536000.0],["1988-09-22",0.0438,0.0462,0.0421,0.0444,13363200.0],["1988-09-23",0.0444,0.0462,0.0444,0.0444,998400.0],["1988-09-26",0.0444,0.0456,0.0444,0.0456,409600.0],["1988-09-27",0.0456,0.0456,0.0444,0.0456,1484800.0],["1988-09-28",0.0456,0.0456,0.0444,0.045,307200.0],["1988-09-29",0.045,0.0456,0.0444,0.0456,3456000.0],["1988-09-30",0.0462,0.0473,0.0462,0.0462,1536000.0],["1988-10-03",0.0462,0.0473,0.0462,0.0467,460800.0],["1988-10-04",0.0467,0.0479,0.0462,0.0462,10291200.0],["1988-10-05",0.0462,0.0467,0.0456,0.0456,14643200.0],["1988-10-06",0.0456,0.0467,0.0456,0.0467,2329600.0],["1988-10-07",0.0467,0.0467,0.045,0.0462,2406400.0],["1988-10-10",0.0462,0.0462,0.045,0.0456,5708800.0],["1988-10-11",0.0456,0.0456,0.0444,0.0456,1305600.0],["1988-10-12",0.0456,0.0456,0.0444,0.0444,844800.0],["1988-10-13",0.0444,0.0456,0.0444,0.0456,537600.0],["1988-10-14",0.0456,0.0456,0.0444,0.0444,281600.0],["1988-10-17",0.0444,0.0456,0.0444,0.0456,1075200.0],["1988-10-18",0.0456,0.0467,0.0456,0.0456,1920000.0],["1988-10-19",0.0456,0.0467,0.045,0.045,1561600.0],["1988-10-20",0.045,0.0467,0.045,0.045,2841600.0],["1988-10-21",0.045,0.0462,0.0444,0.0462,716800.0],["1988-10-24",0.0462,0.0462,0.0444,0.0456,3686400.0],["1988-10-25",0.0456,0.0456,0.0444,0.0456,1664000.0],["1988-10-26",0.0456,0.0456,0.0438,0.0444,6502400.0],["1988-10-27",0.0432,0.0432,0.0421,0.0421,5068800.0],["1988-10-28",0.0421,0.0432,0.0421,0.0432,281600.0],["1988-10-31",0.0432,0.0432,0.0421,0.0432,3225600.0],["1988-11-01",0.0432,0.0432,0.0421,0.0421,8192000.0],["1988-11-02",0.0432,0.0432,0.0432,0.0432,1305600.0],["1988-11-03",0.0432,0.0432,0.0421,0.0421,1484800.0],["1988-11-04",0.0421,0.0427,0.0409,0.0409,5094400.0],["1988-11-07",0.0409,0.0421,0.0403,0.0409,22195200.0],["1988-11-08",0.0409,0.0421,0.0403,0.0421,435200.0],["1988-11-09",0.0421,0.0421,0.0403,0.0421,256000.0],["1988-11-10",0.0421,0.0421,0.0403,0.0409,1587200.0],["1988-11-11",0.0409,0.0421,0.0409,0.0412,1587200.0],["1988-11-14",0.0412,0.0444,0.0409,0.0444,6348800.0],["1988-11-15",0.0444,0.0444,0.0427,0.0444,256000.0],["1988-11-16",0.0444,0.0444,0.0427,0.0438,998400.0],["1988-11-17",0.0438,0.0438,0.0421,0.0421,716800.0],["1988-11-18",0.0421,0.0432,0.0421,0.0432,2508800.0],["1988-11-21",0.0432,0.0432,0.0421,0.0432,1126400.0],["1988-11-22",0.0432,0.0432,0.0432,0.0432,51200.0],["1988-11-23",0.0432,0.0432,0.0421,0.0432,435200.0],["1988-11-25",0.0432,0.0432,0.0432,0.0432,0.0],["1988-11-28",0.0432,0.0432,0.0421,0.0432,998400.0],["1988-11-29",0.0432,0.0432,0.0421,0.0421,332800.0],["1988-11-30",0.0421,0.0444,0.0421,0.0444,5836800.0],["1988-12-01",0.0444,0.0456,0.0444,0.0456,2662400.0],["1988-12-02",0.0456,0.0456,0.0438,0.0438,870400.0],["1988-12-05",0.0438,0.0456,0.0438,0.0444,204800.0],["1988-12-06",0.0456,0.0467,0.0456,0.0456,3328000.0],["1988-12-07",0.0456,0.0462,0.0456,0.0462,332800.0],["1988-12-08",0.0462,0.0462,0.0456,0.0462,486400.0],["1988-12-09",0.0462,0.0462,0.0456,0.0462,230400.0],["1988-12-12",0.0462,0.0462,0.0456,0.0462,486400.0],["1988-12-13",0.0462,0.0462,0.045,0.045,512000.0],["1988-12-14",0.045,0.0462,0.045,0.0462,51200.0],["1988-12-15",0.0462,0.0462,0.045,0.045,256000.0],["1988-12-16",0.045,0.0462,0.045,0.0462,563200.0],["1988-12-19",0.0462,0.0462,0.0444,0.0444,1280000.0],["1988-12-20",0.0444,0.0456,0.0444,0.0444,2636800.0],["1988-12-21",0.0444,0.0456,0.0444,0.0444,1894400.0],["1988-12-22",0.0444,0.0456,0.0432,0.0444,5248000.0],["1988-12-23",0.0444,0.0444,0.0444,0.0444,153600.0],["1988-12-27",0.0444,0.0444,0.0441,0.0444,1203200.0],["1988-12-28",0.0444,0.0444,0.0432,0.0444,281600.0],["1988-12-29",0.0444,0.0444,0.0432,0.0444,640000.0],["1988-12-30",0.0444,0.045,0.0432,0.0444,5427200.0],["1989-01-03",0.0444,0.0444,0.0432,0.0444,1459200.0],["1989-01-04",0.0444,0.0444,0.0438,0.0444,10470400.0],["1989-01-05",0.0444,0.045,0.0438,0.045,1510400.0],["1989-01-06",0.045,0.0456,0.0444,0.045,7168000.0],["1989-01-09",0.045,0.0456,0.0444,0.0456,2406400.0],["1989-01-10",0.0456,0.0456,0.045,0.0456,1817600.0],["1989-01-11",0.0456,0.0456,0.0456,0.0456,512000.0],["1989-01-12",0.0456,0.0467,0.0456,0.0467,2329600.0],["1989-01-13",0.0467,0.0479,0.0456,0.0467,2892800.0],["1989-01-16",0.0467,0.0479,0.0467,0.0467,2022400.0],["1989-01-17",0.0467,0.0479,0.0464,0.047,9984000.0],["1989-01-18",0.0473,0.0479,0.0473,0.0473,691200.0],["1989-01-19",0.0473,0.0473,0.0467,0.0467,896000.0],["1989-01-20",0.0467,0.0473,0.0462,0.0473,1203200.0],["1989-01-23",0.0473,0.0479,0.0462,0.0479,1280000.0],["1989-01-24",0.0479,0.0485,0.0467,0.0479,2534400.0],["1989-01-25",0.0479,0.0497,0.0473,0.0497,9907200.0],["1989-01-26",0.0497,0.0502,0.0485,0.0502,9932800.0],["1989-01-27",0.0502,0.0532,0.0497,0.0514,19686400.0],["1989-01-30",0.0514,0.052,0.0511,0.052,5606400.0],["1989-01-31",0.052,0.052,0.0508,0.0508,3865600.0],["1989-02-01",0.0508,0.0514,0.0502,0.0514,3840000.0],["1989-02-02",0.0514,0.0514,0.0508,0.0508,1100800.0],["1989-02-03",0.0508,0.0514,0.0508,0.0514,1408000.0],["1989-02-06",0.0514,0.0514,0.0502,0.0508,2048000.0],["1989-02-07",0.0508,0.052,0.0502,0.052,5248000.0],["1989-02-08",0.052,0.052,0.0508,0.052,921600.0],["1989-02-09",0.052,0.052,0.0508,0.052,2739200.0],["1989-02-10",0.0502,0.0502,0.0502,0.0502,512000.0],["1989-02-13",0.0502,0.0514,0.0491,0.0491,3584000.0],["1989-02-14",0.0491,0.0491,0.0462,0.0485,9753600.0],["1989-02-15",0.0485,0.0497,0.0485,0.0491,1356800.0],["1989-02-16",0.0491,0.0497,0.0491,0.0497,4224000.0],["1989-02-17",0.0497,0.0497,0.0485,0.0485,2764800.0],["1989-02-21",0.0485,0.0497,0.0485,0.0485,2713600.0],["1989-02-22",0.0488,0.0497,0.0488,0.0488,3251200.0],["1989-02-23",0.0488,0.0491,0.0485,0.0491,2252800.0],["1989-02-24",0.0491,0.0491,0.0485,0.0491,10112000.0],["1989-02-27",0.0491,0.0497,0.0485,0.0488,4249600.0],["1989-02-28",0.0488,0.0491,0.0473,0.0485,3814400.0],["1989-03-01",0.0485,0.0485,0.0485,0.0485,742400.0],["1989-03-02",0.0485,0.0485,0.0473,0.0485,1459200.0],["1989-03-03",0.0485,0.0491,0.0473,0.0491,1382400.0],["1989-03-06",0.0491,0.0491,0.0479,0.0482,2457600.0],["1989-03-07",0.0491,0.0508,0.0491,0.0508,1203200.0],["1989-03-08",0.0508,0.0514,0.0497,0.0514,1766400.0],["1989-03-09",0.0514,0.0514,0.0502,0.0514,358400.0],["1989-03-10",0.0514,0.0514,0.0502,0.0508,7091200.0],["1989-03-13",0.0508,0.0514,0.0502,0.0505,1382400.0],["1989-03-14",0.0505,0.052,0.0505,0.052,7219200.0],["1989-03-15",0.052,0.0555,0.0514,0.0543,11289600.0],["1989-03-16",0.0543,0.0567,0.0543,0.0561,12211200.0],["1989-03-17",0.0549,0.0549,0.0538,0.0538,4198400.0],["1989-03-20",0.0538,0.0543,0.0532,0.0532,9267200.0],["1989-03-21",0.0532,0.0543,0.0532,0.0538,2252800.0],["1989-03-22",0.0538,0.0543,0.0538,0.0538,691200.0],["1989-03-23",0.0538,0.0549,0.0538,0.0538,870400.0],["1989-03-27",0.0538,0.0549,0.0538,0.0538,512000.0],["1989-03-28",0.0538,0.0549,0.0538,0.0549,1382400.0],["1989-03-29",0.0549,0.0561,0.0549,0.0561,1126400.0],["1989-03-30",0.0561,0.0561,0.0549,0.0555,1996800.0],["1989-03-31",0.0555,0.0561,0.0549,0.0561,3404800.0],["1989-04-03",0.0561,0.0561,0.0555,0.0561,896000.0],["1989-04-04",0.0561,0.0561,0.0549,0.0549,1459200.0],["1989-04-05",0.0549,0.0549,0.052,0.0526,33331200.0],["1989-04-06",0.0526,0.0538,0.0526,0.0532,9472000.0],["1989-04-07",0.0532,0.0532,0.0526,0.0526,8678400.0],["1989-04-10",0.0526,0.0532,0.0526,0.0532,1843200.0],["1989-04-11",0.0532,0.0549,0.0526,0.0538,2201600.0],["1989-04-12",0.0538,0.0555,0.0538,0.0538,1689600.0],["1989-04-13",0.0538,0.0549,0.0538,0.0549,3379200.0],["1989-04-14",0.0549,0.0549,0.0543,0.0549,870400.0],["1989-04-17",0.0549,0.0549,0.0508,0.052,28467200.0],["1989-04-18",0.052,0.0543,0.0514,0.0532,11494400.0],["1989-04-19",0.0538,0.0555,0.0538,0.0543,24729600.0],["1989-04-20",0.0543,0.0561,0.0543,0.0555,256000.0],["1989-04-21",0.0555,0.0555,0.0543,0.0549,25241600.0],["1989-04-24",0.0549,0.0549,0.0543,0.0549,1433600.0],["1989-04-25",0.0549,0.0549,0.0532,0.0538,6144000.0],["1989-04-26",0.0538,0.0538,0.0526,0.0538,1587200.0],["1989-04-27",0.0538,0.0549,0.0538,0.0549,3148800.0],["1989-04-28",0.0549,0.0555,0.0543,0.0549,4403200.0],["1989-05-01",0.0549,0.0549,0.0538,0.0549,1843200.0],["1989-05-02",0.0549,0.0549,0.0538,0.0549,972800.0],["1989-05-03",0.0549,0.0549,0.0538,0.0549,7884800.0],["1989-05-04",0.0549,0.0555,0.0543,0.0555,1049600.0],["1989-05-05",0.0555,0.0555,0.0543,0.0543,6579200.0],["1989-05-08",0.0543,0.0555,0.0543,0.0555,1382400.0],["1989-05-09",0.0555,0.0555,0.0549,0.0549,14054400.0],["1989-05-10",0.0549,0.0555,0.0549,0.0555,972800.0],["1989-05-11",0.0555,0.0555,0.0549,0.0555,486400.0],["1989-05-12",0.0555,0.0561,0.0549,0.0549,588800.0],["1989-05-15",0.0549,0.0578,0.0549,0.0573,6707200.0],["1989-05-16",0.0573,0.0578,0.0567,0.0578,563200.0],["1989-05-17",0.0578,0.0578,0.0567,0.0578,921600.0],["1989-05-18",0.0578,0.0584,0.0567,0.0584,3353600.0],["1989-05-19",0.0584,0.0596,0.0573,0.0587,8115200.0],["1989-05-22",0.0587,0.059,0.0578,0.0578,1792000.0],["1989-05-23",0.0578,0.059,0.0578,0.0578,1203200.0],["1989-05-24",0.0578,0.0584,0.0578,0.0584,1433600.0],["1989-05-25",0.0584,0.0584,0.0578,0.0578,102400.0],["1989-05-26",0.0578,0.0584,0.0578,0.0584,409600.0],["1989-05-30",0.0584,0.0584,0.0578,0.0578,614400.0],["1989-05-31",0.0578,0.059,0.0578,0.0578,1331200.0],["1989-06-01",0.0578,0.059,0.0578,0.0584,1740800.0],["1989-06-02",0.0584,0.059,0.0578,0.0578,793600.0],["1989-06-05",0.0578,0.059,0.0578,0.059,2048000.0],["1989-06-06",0.059,0.0602,0.0584,0.0602,8601600.0],["1989-06-07",0.0602,0.0608,0.0596,0.0602,2099200.0],["1989-06-08",0.0602,0.0608,0.0596,0.0608,1331200.0],["1989-06-09",0.0608,0.0608,0.0596,0.0608,1971200.0],["1989-06-12",0.0608,0.0608,0.0596,0.0599,384000.0],["1989-06-13",0.0608,0.0608,0.0608,0.0608,51200.0],["1989-06-14",0.0608,0.0608,0.0602,0.0608,281600.0],["1989-06-15",0.0608,0.0613,0.0602,0.0602,1356800.0],["1989-06-16",0.0602,0.0619,0.0602,0.0602,76800.0],["1989-06-19",0.0602,0.0619,0.0602,0.0619,204800.0],["1989-06-20",0.0619,0.0619,0.0602,0.0608,6937600.0],["1989-06-21",0.0608,0.0625,0.0608,0.0608,13926400.0],["1989-06-22",0.0608,0.0619,0.0608,0.0608,358400.0],["1989-06-23",0.0616,0.0619,0.0616,0.0619,51200.0],["1989-06-26",0.0619,0.0619,0.0608,0.0608,6067200.0],["1989-06-27",0.0608,0.0613,0.0608,0.0608,4992000.0],["1989-06-28",0.0608,0.0613,0.0608,0.0611,3609600.0],["1989-06-29",0.0611,0.0613,0.0584,0.059,13440000.0],["1989-06-30",0.059,0.0602,0.0587,0.0596,15257600.0],["1989-07-03",0.0596,0.0596,0.059,0.059,332800.0],["1989-07-05",0.0596,0.0602,0.0596,0.0602,5708800.0],["1989-07-06",0.0602,0.0619,0.0596,0.0608,7347200.0],["1989-07-07",0.0608,0.0619,0.0608,0.0608,2150400.0],["1989-07-10",0.0608,0.0619,0.0608,0.0608,1484800.0],["1989-07-11",0.0608,0.0619,0.0608,0.0619,7142400.0],["1989-07-12",0.0619,0.0625,0.0613,0.0625,8729600.0],["1989-07-13",0.0625,0.0625,0.0619,0.0625,4736000.0],["1989-07-14",0.0625,0.0625,0.0619,0.0619,3353600.0],["1989-07-17",0.0625,0.0631,0.0625,0.0631,5248000.0],["1989-07-18",0.0619,0.0619,0.059,0.0619,17228800.0],["1989-07-19",0.0619,0.0619,0.0608,0.0608,1356800.0],["1989-07-20",0.0608,0.0619,0.0608,0.0608,3993600.0],["1989-07-21",0.0608,0.0619,0.0608,0.0619,12800000.0],["1989-07-24",0.0619,0.0619,0.0608,0.0619,691200.0],["1989-07-25",0.0613,0.0613,0.0602,0.0613,4454400.0],["1989-07-26",0.0613,0.0613,0.0602,0.0613,563200.0],["1989-07-27",0.0613,0.0613,0.0608,0.0613,1484800.0],["1989-07-28",0.0613,0.0613,0.0608,0.0608,358400.0],["1989-07-31",0.0613,0.0619,0.0613,0.0613,1817600.0],["1989-08-01",0.0613,0.0637,0.0613,0.0625,6297600.0],["1989-08-02",0.0625,0.0637,0.0625,0.0628,9804800.0],["1989-08-03",0.0628,0.0631,0.0625,0.0631,1254400.0],["1989-08-04",0.0631,0.0637,0.0619,0.0637,4428800.0],["1989-08-07",0.0637,0.0637,0.0619,0.0619,921600.0],["1989-08-08",0.0619,0.0637,0.0619,0.0619,179200.0],["1989-08-09",0.0619,0.0637,0.0619,0.0637,2380800.0],["1989-08-10",0.0637,0.0643,0.0625,0.0631,1971200.0],["1989-08-11",0.0631,0.0643,0.0631,0.0643,5248000.0],["1989-08-14",0.0643,0.0643,0.0625,0.0631,640000.0],["1989-08-15",0.0631,0.0643,0.0631,0.0631,384000.0],["1989-08-16",0.0631,0.0643,0.0631,0.0643,179200.0],["1989-08-17",0.0643,0.0672,0.0643,0.0654,10547200.0],["1989-08-18",0.0654,0.066,0.0654,0.0654,4224000.0],["1989-08-21",0.0654,0.066,0.0654,0.0654,409600.0],["1989-08-22",0.0654,0.066,0.0649,0.0654,870400.0],["1989-08-23",0.0654,0.0678,0.0649,0.0678,6912000.0],["1989-08-24",0.0678,0.0701,0.0672,0.0684,4633600.0],["1989-08-25",0.0684,0.0695,0.0678,0.0678,3276800.0],["1989-08-28",0.0678,0.0695,0.0678,0.0684,256000.0],["1989-08-29",0.0684,0.0695,0.0684,0.0695,588800.0],["1989-08-30",0.0695,0.0695,0.0684,0.0695,512000.0],["1989-08-31",0.0695,0.0695,0.0684,0.0695,358400.0],["1989-09-01",0.0695,0.0707,0.0684,0.0695,2585600.0],["1989-09-05",0.0695,0.0724,0.0695,0.0707,5504000.0],["1989-09-06",0.0707,0.0724,0.0707,0.0713,3123200.0],["1989-09-07",0.0713,0.0719,0.0707,0.0719,614400.0],["1989-09-08",0.0719,0.0719,0.0707,0.0707,486400.0],["1989-09-11",0.0707,0.0719,0.0707,0.0719,1024000.0],["1989-09-12",0.0719,0.0719,0.0707,0.0719,307200.0],["1989-09-13",0.0719,0.0719,0.0695,0.0695,4992000.0],["1989-09-14",0.0695,0.0695,0.0684,0.0684,2380800.0],["1989-09-15",0.0684,0.0695,0.0684,0.0695,4454400.0],["1989-09-18",0.0695,0.0695,0.0666,0.0678,5785600.0],["1989-09-19",0.0678,0.0678,0.0666,0.0672,2918400.0],["1989-09-20",0.0672,0.0678,0.0666,0.0666,3097600.0],["1989-09-21",0.0666,0.0678,0.0666,0.0678,1715200.0],["1989-09-22",0.0678,0.0678,0.0666,0.0666,537600.0],["1989-09-25",0.0666,0.0678,0.0666,0.0678,332800.0],["1989-09-26",0.0678,0.0678,0.0649,0.0649,8883200.0],["1989-09-27",0.0649,0.0666,0.0649,0.066,2816000.0],["1989-09-28",0.066,0.0666,0.0654,0.0654,1075200.0],["1989-09-29",0.0654,0.0666,0.0654,0.0657,3379200.0],["1989-10-02",0.0657,0.0678,0.0654,0.0675,6502400.0],["1989-10-03",0.0675,0.0689,0.0666,0.0684,7296000.0],["1989-10-04",0.0689,0.0701,0.0689,0.0689,2944000.0],["1989-10-05",0.0689,0.0695,0.0689,0.0695,563200.0],["1989-10-06",0.0695,0.0695,0.0689,0.0695,179200.0],["1989-10-09",0.0695,0.0695,0.0695,0.0695,25600.0],["1989-10-10",0.0695,0.0695,0.0695,0.0695,512000.0],["1989-10-11",0.0695,0.0695,0.0689,0.0695,1356800.0],["1989-10-12",0.0695,0.0724,0.0695,0.0707,22195200.0],["1989-10-13",0.0707,0.0713,0.0672,0.0672,5939200.0],["1989-10-16",0.0666,0.0666,0.0625,0.0631,8294400.0],["1989-10-17",0.0631,0.0637,0.0625,0.0625,5043200.0],["1989-10-18",0.0625,0.0637,0.0625,0.0637,8115200.0],["1989-10-19",0.0637,0.066,0.0625,0.0654,21632000.0],["1989-10-20",0.0654,0.0654,0.0643,0.0643,2508800.0],["1989-10-23",0.0643,0.0649,0.0637,0.0637,1484800.0],["1989-10-24",0.0637,0.0649,0.0628,0.0631,24601600.0],["1989-10-25",0.0637,0.066,0.0637,0.0654,4224000.0],["1989-10-26",0.0654,0.066,0.0637,0.0643,640000.0],["1989-10-27",0.0643,0.0649,0.0637,0.0649,2329600.0],["1989-10-30",0.0649,0.0649,0.0637,0.0649,3072000.0],["1989-10-31",0.0649,0.0649,0.0637,0.0649,5734400.0],["1989-11-01",0.0649,0.0666,0.0649,0.0649,1382400.0],["1989-11-02",0.0654,0.0666,0.0654,0.0654,2150400.0],["1989-11-03",0.0654,0.0666,0.0654,0.0666,921600.0],["1989-11-06",0.0666,0.0666,0.0666,0.0666,0.0],["1989-11-07",0.0666,0.0695,0.0654,0.0678,6579200.0],["1989-11-08",0.0684,0.0701,0.0684,0.0689,1254400.0],["1989-11-09",0.0689,0.0689,0.0689,0.0689,76800.0],["1989-11-10",0.0689,0.0701,0.0689,0.0689,6041600.0],["1989-11-13",0.0689,0.0701,0.0689,0.0695,1689600.0],["1989-11-14",0.0695,0.0701,0.0689,0.0689,3814400.0],["1989-11-15",0.0689,0.0695,0.0689,0.0689,2534400.0],["1989-11-16",0.0689,0.0695,0.0689,0.0689,5094400.0],["1989-11-17",0.0689,0.0695,0.0687,0.0695,768000.0],["1989-11-20",0.0695,0.0695,0.0672,0.0672,4096000.0],["1989-11-21",0.0672,0.0684,0.0672,0.0678,1280000.0],["1989-11-22",0.0678,0.0678,0.0672,0.0672,1100800.0],["1989-11-24",0.0678,0.0678,0.0678,0.0678,51200.0],["1989-11-27",0.0678,0.0678,0.0672,0.0678,1561600.0],["1989-11-28",0.0678,0.0678,0.0654,0.0654,6707200.0],["1989-11-29",0.0657,0.0666,0.0657,0.0666,4300800.0],["1989-11-30",0.0666,0.0684,0.0666,0.0666,2739200.0],["1989-12-01",0.0678,0.0684,0.0678,0.0684,1331200.0],["1989-12-04",0.0684,0.0684,0.0666,0.0672,4019200.0],["1989-12-05",0.0672,0.0687,0.0672,0.0687,537600.0],["1989-12-06",0.0687,0.0689,0.0687,0.0689,2380800.0],["1989-12-07",0.0689,0.0689,0.0678,0.0678,1356800.0],["1989-12-08",0.0684,0.0689,0.0684,0.0689,2688000.0],["1989-12-11",0.0689,0.0701,0.0684,0.0689,4147200.0],["1989-12-12",0.0689,0.0701,0.0689,0.0689,2918400.0],["1989-12-13",0.0689,0.0701,0.0689,0.0692,332800.0],["1989-12-14",0.0692,0.0701,0.0689,0.0689,1587200.0],["1989-12-15",0.0689,0.0701,0.0666,0.0678,8780800.0],["1989-12-18",0.0678,0.0678,0.0666,0.0672,1561600.0],["1989-12-19",0.0666,0.0666,0.066,0.0666,3814400.0],["1989-12-20",0.0666,0.0672,0.066,0.066,793600.0],["1989-12-21",0.066,0.0678,0.066,0.0666,742400.0],["1989-12-22",0.0666,0.0666,0.0666,0.0666,76800.0],["1989-12-26",0.0666,0.0666,0.0666,0.0666,0.0],["1989-12-27",0.0672,0.0684,0.0672,0.0681,2124800.0],["1989-12-28",0.0689,0.0707,0.0689,0.0695,3430400.0],["1989-12-29",0.0701,0.0719,0.0701,0.0701,8422400.0],["1990-01-02",0.0701,0.0719,0.0701,0.0719,4044800.0],["1990-01-03",0.0719,0.073,0.0719,0.0719,2073600.0],["1990-01-04",0.0724,0.0736,0.0724,0.0736,6732800.0],["1990-01-05",0.0736,0.0736,0.0724,0.073,4659200.0],["1990-01-08",0.073,0.0736,0.0724,0.0724,3174400.0],["1990-01-09",0.0724,0.0724,0.0707,0.0719,5478400.0],["1990-01-10",0.0713,0.0713,0.0701,0.0701,17766400.0],["1990-01-11",0.0701,0.0713,0.0701,0.0707,665600.0],["1990-01-12",0.0707,0.0707,0.0678,0.0678,9600000.0],["1990-01-15",0.0678,0.0684,0.0678,0.0678,2201600.0],["1990-01-16",0.0666,0.0666,0.0649,0.0666,1715200.0],["1990-01-17",0.0666,0.0689,0.0666,0.0678,6169600.0],["1990-01-18",0.0678,0.0678,0.0672,0.0672,742400.0],["1990-01-19",0.0675,0.0701,0.0675,0.0701,2508800.0],["1990-01-22",0.0701,0.0724,0.0701,0.0701,7731200.0],["1990-01-23",0.0713,0.073,0.0713,0.073,3788800.0],["1990-01-24",0.0724,0.0724,0.0707,0.0724,5427200.0],["1990-01-25",0.0724,0.0736,0.0713,0.0719,4864000.0],["1990-01-26",0.0719,0.0719,0.0684,0.0689,11212800.0],["1990-01-29",0.0689,0.0695,0.0684,0.0689,12313600.0],["1990-01-30",0.0689,0.0689,0.0672,0.0684,5657600.0],["1990-01-31",0.0684,0.0684,0.0666,0.0678,4684800.0],["1990-02-01",0.0678,0.0684,0.0666,0.0684,1996800.0],["1990-02-02",0.0684,0.0684,0.0684,0.0684,1305600.0],["1990-02-05",0.0684,0.0689,0.0672,0.0689,1305600.0],["1990-02-06",0.0689,0.0695,0.0672,0.0695,1510400.0],["1990-02-07",0.0695,0.0713,0.0695,0.0701,3968000.0],["1990-02-08",0.0713,0.073,0.0713,0.073,8422400.0],["1990-02-09",0.073,0.0748,0.0713,0.0742,11929600.0],["1990-02-12",0.0742,0.0742,0.0724,0.0724,5939200.0],["1990-02-13",0.0724,0.0742,0.0724,0.0724,307200.0],["1990-02-14",0.0724,0.0742,0.0724,0.0742,460800.0],["1990-02-15",0.0736,0.0736,0.0724,0.073,9267200.0],["1990-02-16",0.073,0.0748,0.073,0.0748,2022400.0],["1990-02-20",0.0742,0.0742,0.073,0.073,1638400.0],["1990-02-21",0.073,0.0742,0.0724,0.0742,1331200.0],["1990-02-22",0.0742,0.0795,0.0742,0.0789,13721600.0],["1990-02-23",0.0789,0.0789,0.0771,0.0783,2918400.0],["1990-02-26",0.0783,0.0783,0.076,0.0783,8307200.0],["1990-02-27",0.0783,0.0795,0.0765,0.0795,3942400.0],["1990-02-28",0.0795,0.0818,0.0771,0.0806,12224000.0],["1990-03-01",0.0806,0.0806,0.0771,0.0806,3673600.0],["1990-03-02",0.0806,0.0818,0.0783,0.0818,1100800.0],["1990-03-05",0.0818,0.083,0.0818,0.083,2598400.0],["1990-03-06",0.083,0.083,0.083,0.083,819200.0],["1990-03-07",0.083,0.0853,0.083,0.0841,7270400.0],["1990-03-08",0.0841,0.0876,0.0824,0.0841,18380800.0],["1990-03-09",0.0841,0.0853,0.0783,0.083,4812800.0],["1990-03-12",0.083,0.0841,0.0806,0.0806,1715200.0],["1990-03-13",0.0806,0.0853,0.0806,0.083,4633600.0],["1990-03-14",0.0835,0.0865,0.0835,0.0853,5542400.0],["1990-03-15",0.0853,0.0865,0.0841,0.0853,3456000.0],["1990-03-16",0.0853,0.0911,0.0853,0.0865,8435200.0],["1990-03-19",0.0865,0.09,0.0865,0.0876,4198400.0],["1990-03-20",0.0876,0.09,0.0876,0.0876,3251200.0],["1990-03-21",0.0876,0.0911,0.0876,0.0911,2713600.0],["1990-03-22",0.0911,0.0911,0.0865,0.0882,4979200.0],["1990-03-23",0.0888,0.0911,0.0888,0.09,3097600.0],["1990-03-26",0.0911,0.0935,0.09,0.0935,10688000.0],["1990-03-27",0.0935,0.097,0.0923,0.0935,6092800.0],["1990-03-28",0.09,0.0958,0.09,0.0935,5030400.0],["1990-03-29",0.0958,0.0958,0.0935,0.0935,13696000.0],["1990-03-30",0.0935,0.0958,0.0923,0.0947,4326400.0],["1990-04-02",0.0935,0.0958,0.0911,0.0958,1612800.0],["1990-04-03",0.0958,0.0982,0.0935,0.0982,6080000.0],["1990-04-04",0.0982,0.1005,0.0958,0.0958,10572800.0],["1990-04-05",0.0982,0.0982,0.0958,0.0982,3212800.0],["1990-04-06",0.0982,0.0982,0.0958,0.097,409600.0],["1990-04-09",0.0982,0.1017,0.097,0.0993,3750400.0],["1990-04-10",0.0993,0.1005,0.0993,0.1005,3443200.0],["1990-04-11",0.1005,0.1017,0.0993,0.0993,6924800.0],["1990-04-12",0.1005,0.1005,0.0993,0.1005,3443200.0],["1990-04-16",0.0982,0.1063,0.0982,0.1028,7718400.0],["1990-04-17",0.1052,0.1087,0.1028,0.1028,10022400.0],["1990-04-18",0.1028,0.1052,0.1028,0.104,4672000.0],["1990-04-19",0.1028,0.1052,0.1028,0.1052,1280000.0],["1990-04-20",0.1028,0.1052,0.0999,0.1005,22348800.0],["1990-04-23",0.1005,0.1005,0.097,0.0993,2867200.0],["1990-04-24",0.0993,0.1005,0.0982,0.0993,4326400.0],["1990-04-25",0.0993,0.1028,0.0982,0.1005,6169600.0],["1990-04-26",0.1028,0.1028,0.1005,0.1028,7513600.0],["1990-04-27",0.1028,0.1028,0.1005,0.1017,1126400.0],["1990-04-30",0.1017,0.1017,0.1005,0.1017,473600.0],["1990-05-01",0.1017,0.104,0.1005,0.1017,3929600.0],["1990-05-02",0.104,0.104,0.1017,0.1034,7232000.0],["1990-05-03",0.104,0.1063,0.1028,0.104,3417600.0],["1990-05-04",0.104,0.1063,0.104,0.1063,1600000.0],["1990-05-07",0.1063,0.1098,0.104,0.1075,10649600.0],["1990-05-08",0.1098,0.1122,0.1063,0.111,15027200.0],["1990-05-09",0.1087,0.111,0.1075,0.111,3635200.0],["1990-05-10",0.111,0.1133,0.1087,0.1104,11584000.0],["1990-05-11",0.1122,0.1192,0.1098,0.1157,12275200.0],["1990-05-14",0.1157,0.1169,0.1145,0.1157,9446400.0],["1990-05-15",0.1169,0.1169,0.1157,0.1169,1830400.0],["1990-05-16",0.1157,0.1169,0.1157,0.1169,1856000.0],["1990-05-17",0.1157,0.1192,0.1157,0.1169,1664000.0],["1990-05-18",0.1192,0.1192,0.1169,0.118,2086400.0],["1990-05-21",0.118,0.118,0.1157,0.1157,3161600.0],["1990-05-22",0.1157,0.118,0.1157,0.1169,537600.0],["1990-05-23",0.1157,0.1169,0.1145,0.1145,1702400.0],["1990-05-24",0.1145,0.1169,0.111,0.111,4428800.0],["1990-05-25",0.111,0.1133,0.1028,0.1063,10636800.0],["1990-05-29",0.1063,0.1075,0.1052,0.1075,8038400.0],["1990-05-30",0.1063,0.1145,0.1063,0.1122,7257600.0],["1990-05-31",0.1145,0.1145,0.1075,0.1075,11635200.0],["1990-06-01",0.1098,0.1098,0.1028,0.1034,10508800.0],["1990-06-04",0.1052,0.1052,0.1005,0.1011,11955200.0],["1990-06-05",0.1005,0.104,0.1005,0.104,2944000.0],["1990-06-06",0.104,0.104,0.1017,0.104,3225600.0],["1990-06-07",0.104,0.1052,0.1028,0.1052,2393600.0],["1990-06-08",0.1063,0.1063,0.1028,0.104,2636800.0],["1990-06-11",0.104,0.1052,0.104,0.1046,8524800.0],["1990-06-12",0.1075,0.1075,0.104,0.1063,1241600.0],["1990-06-13",0.1063,0.1063,0.104,0.104,5964800.0],["1990-06-14",0.1052,0.1052,0.1028,0.104,5606400.0],["1990-06-15",0.1028,0.1028,0.0993,0.0999,2534400.0],["1990-06-18",0.1005,0.1005,0.0958,0.0958,2931200.0],["1990-06-19",0.0958,0.0993,0.0958,0.0958,7180800.0],["1990-06-20",0.0958,0.097,0.0947,0.0958,13900800.0],["1990-06-21",0.0958,0.0982,0.0958,0.0958,7820800.0],["1990-06-22",0.0982,0.0982,0.0958,0.0958,5388800.0],["1990-06-25",0.0958,0.097,0.0947,0.097,4582400.0],["1990-06-26",0.097,0.0993,0.097,0.0993,7872000.0],["1990-06-27",0.0993,0.1017,0.0982,0.1017,7372800.0],["1990-06-28",0.1017,0.1075,0.0993,0.104,3865600.0],["1990-06-29",0.1063,0.1087,0.104,0.1075,3366400.0],["1990-07-02",0.1087,0.1087,0.1063,0.1087,755200.0],["1990-07-03",0.1087,0.1145,0.1052,0.1122,12710400.0],["1990-07-05",0.1122,0.1133,0.1122,0.1122,4646400.0],["1990-07-06",0.1122,0.1133,0.111,0.111,10201600.0],["1990-07-09",0.1133,0.1133,0.111,0.1133,4416000.0],["1990-07-10",0.111,0.1145,0.111,0.111,7129600.0],["1990-07-11",0.1145,0.1145,0.111,0.111,3801600.0],["1990-07-12",0.1145,0.1145,0.111,0.111,2393600.0],["1990-07-13",0.1145,0.1169,0.111,0.1133,6233600.0],["1990-07-16",0.1133,0.1157,0.1133,0.1145,2496000.0],["1990-07-17",0.1145,0.118,0.1145,0.1145,2931200.0],["1990-07-18",0.1145,0.1169,0.1087,0.1098,3340800.0],["1990-07-19",0.1122,0.1122,0.1063,0.1075,1536000.0],["1990-07-20",0.1063,0.1087,0.1052,0.1063,3827200.0],["1990-07-23",0.1052,0.1063,0.104,0.104,3712000.0],["1990-07-24",0.1063,0.1063,0.104,0.1052,3724800.0],["1990-07-25",0.1063,0.1063,0.1028,0.1052,1088000.0],["1990-07-26",0.1052,0.1052,0.1017,0.1017,2227200.0],["1990-07-27",0.1017,0.104,0.1017,0.104,768000.0],["1990-07-30",0.1005,0.1028,0.0993,0.1017,1280000.0],["1990-07-31",0.1022,0.1028,0.0993,0.1028,1292800.0],["1990-08-01",0.1028,0.1028,0.0993,0.0993,1152000.0],["1990-08-02",0.1005,0.1005,0.097,0.0993,2393600.0],["1990-08-03",0.0993,0.0993,0.0888,0.0911,8089600.0],["1990-08-06",0.0911,0.0911,0.0876,0.0911,5568000.0],["1990-08-07",0.09,0.0947,0.09,0.0947,5363200.0],["1990-08-08",0.0958,0.0982,0.0947,0.0958,8358400.0],["1990-08-09",0.0993,0.0993,0.0976,0.0993,1318400.0],["1990-08-10",0.0993,0.0993,0.0958,0.0958,2316800.0],["1990-08-13",0.097,0.097,0.0935,0.0935,5043200.0],["1990-08-14",0.0935,0.0947,0.0923,0.0929,1792000.0],["1990-08-15",0.0947,0.0947,0.0923,0.0923,166400.0],["1990-08-16",0.0923,0.0923,0.0888,0.0888,1561600.0],["1990-08-17",0.0876,0.0888,0.0818,0.0853,9408000.0],["1990-08-20",0.0865,0.0865,0.0818,0.083,3136000.0],["1990-08-21",0.083,0.083,0.0783,0.0806,7091200.0],["1990-08-22",0.083,0.0865,0.0795,0.0847,10112000.0],["1990-08-23",0.0841,0.0841,0.0818,0.083,12748800.0],["1990-08-24",0.0853,0.0865,0.083,0.0865,2880000.0],["1990-08-27",0.0876,0.09,0.0853,0.09,2201600.0],["1990-08-28",0.09,0.0935,0.0876,0.0935,2521600.0],["1990-08-29",0.0923,0.0958,0.0923,0.0947,2803200.0],["1990-08-30",0.0935,0.0947,0.0935,0.0941,3520000.0],["1990-08-31",0.0935,0.0958,0.0935,0.0958,1126400.0],["1990-09-04",0.0958,0.104,0.0947,0.104,7782400.0],["1990-09-05",0.1017,0.1052,0.0982,0.0982,2380800.0],["1990-09-06",0.0982,0.0982,0.0947,0.0952,7424000.0],["1990-09-07",0.0947,0.0958,0.0947,0.0958,2150400.0],["1990-09-10",0.097,0.0982,0.097,0.0982,1062400.0],["1990-09-11",0.0958,0.0982,0.0958,0.0982,179200.0],["1990-09-12",0.0958,0.0993,0.0958,0.0993,1894400.0],["1990-09-13",0.1005,0.1028,0.0982,0.1005,1318400.0],["1990-09-14",0.1005,0.1063,0.1005,0.1063,3481600.0],["1990-09-17",0.104,0.1063,0.1028,0.1028,422400.0],["1990-09-18",0.1052,0.1052,0.1017,0.1028,4108800.0],["1990-09-19",0.1028,0.1028,0.1017,0.1022,2483200.0],["1990-09-20",0.1017,0.1017,0.0958,0.097,5414400.0],["1990-09-21",0.0958,0.097,0.0947,0.097,588800.0],["1990-09-24",0.0947,0.0958,0.0935,0.0935,3584000.0],["1990-09-25",0.0935,0.0958,0.0935,0.0958,4723200.0],["1990-09-26",0.0935,0.0958,0.0923,0.0935,2995200.0],["1990-09-27",0.0923,0.0947,0.0911,0.0935,3750400.0],["1990-09-28",0.0923,0.0958,0.0876,0.0952,3776000.0],["1990-10-01",0.097,0.0982,0.0947,0.0982,3596800.0],["1990-10-02",0.0993,0.1017,0.097,0.097,5273600.0],["1990-10-03",0.0958,0.0976,0.0941,0.0941,2470400.0],["1990-10-04",0.0911,0.0935,0.0911,0.0923,1702400.0],["1990-10-05",0.0888,0.0923,0.0888,0.0894,10777600.0],["1990-10-08",0.0911,0.0923,0.0888,0.0888,960000.0],["1990-10-09",0.0894,0.0894,0.0806,0.0812,9088000.0],["1990-10-10",0.0806,0.083,0.0771,0.0806,6208000.0],["1990-10-11",0.083,0.083,0.0795,0.0795,4684800.0],["1990-10-12",0.0795,0.0841,0.0795,0.0818,2790400.0],["1990-10-15",0.083,0.083,0.0608,0.0736,61785600.0],["1990-10-16",0.0736,0.0736,0.0654,0.0689,18777600.0],["1990-10-17",0.0666,0.0724,0.0666,0.0689,9932800.0],["1990-10-18",0.0713,0.0713,0.0672,0.0678,2892800.0],["1990-10-19",0.0666,0.0689,0.0666,0.0678,5900800.0],["1990-10-22",0.0678,0.0689,0.0666,0.0678,9126400.0],["1990-10-23",0.0689,0.0701,0.0678,0.0701,5504000.0],["1990-10-24",0.0701,0.0724,0.0701,0.0724,3673600.0],["1990-10-25",0.0724,0.0724,0.0701,0.0713,1971200.0],["1990-10-26",0.0713,0.0724,0.0689,0.0713,7065600.0],["1990-10-29",0.0666,0.0701,0.0637,0.0637,9164800.0],["1990-10-30",0.0631,0.0654,0.0578,0.0643,16012800.0],["1990-10-31",0.0643,0.0654,0.0619,0.0637,5094400.0],["1990-11-01",0.0631,0.0643,0.0608,0.0619,1395200.0],["1990-11-02",0.0643,0.0654,0.0619,0.0643,7488000.0],["1990-11-05",0.0654,0.0713,0.0654,0.0713,4697600.0],["1990-11-06",0.0724,0.0736,0.0713,0.0736,22694400.0],["1990-11-07",0.0736,0.0736,0.0678,0.0707,3123200.0],["1990-11-08",0.0713,0.0736,0.0701,0.0713,14771200.0],["1990-11-09",0.0701,0.076,0.0701,0.0736,1702400.0],["1990-11-12",0.0736,0.0771,0.073,0.0748,2995200.0],["1990-11-13",0.0771,0.0806,0.0748,0.0795,4774400.0],["1990-11-14",0.0806,0.083,0.0795,0.0818,3686400.0],["1990-11-15",0.0806,0.0841,0.0806,0.0818,8601600.0],["1990-11-16",0.0841,0.0853,0.083,0.0853,3622400.0],["1990-11-19",0.0853,0.0853,0.083,0.0841,2470400.0],["1990-11-20",0.083,0.0853,0.083,0.083,5760000.0],["1990-11-21",0.0853,0.0853,0.0841,0.0841,972800.0],["1990-11-23",0.0841,0.0853,0.0841,0.0853,819200.0],["1990-11-26",0.0853,0.0853,0.083,0.0853,5529600.0],["1990-11-27",0.0865,0.0911,0.0853,0.0888,5363200.0],["1990-11-28",0.0888,0.09,0.0865,0.0882,2368000.0],["1990-11-29",0.0853,0.0865,0.083,0.0841,11532800.0],["1990-11-30",0.083,0.0841,0.083,0.083,704000.0],["1990-12-03",0.0841,0.0865,0.083,0.0841,1139200.0],["1990-12-04",0.0841,0.0888,0.0841,0.0888,3059200.0],["1990-12-05",0.09,0.0923,0.0888,0.0923,3609600.0],["1990-12-06",0.0935,0.0958,0.0911,0.0911,5363200.0],["1990-12-07",0.0911,0.0923,0.0876,0.0888,5094400.0],["1990-12-10",0.0888,0.0888,0.0876,0.0888,3097600.0],["1990-12-11",0.0888,0.0888,0.0841,0.0853,6451200.0],["1990-12-12",0.0841,0.0865,0.0841,0.0853,6144000.0],["1990-12-13",0.0841,0.0865,0.0841,0.0865,1459200.0],["1990-12-14",0.0841,0.0841,0.0818,0.083,4979200.0],["1990-12-17",0.0806,0.0841,0.0806,0.0806,2137600.0],["1990-12-18",0.083,0.0841,0.0806,0.0818,10483200.0],["1990-12-19",0.0841,0.0841,0.0818,0.0841,5580800.0],["1990-12-20",0.0818,0.0853,0.0818,0.0841,2496000.0],["1990-12-21",0.0841,0.0853,0.0841,0.0853,2022400.0],["1990-12-24",0.0841,0.0841,0.0841,0.0841,153600.0],["1990-12-26",0.0841,0.0853,0.0841,0.0847,998400.0],["1990-12-27",0.0841,0.0853,0.083,0.083,1638400.0],["1990-12-28",0.0841,0.0841,0.076,0.0783,23347200.0],["1990-12-31",0.076,0.0771,0.076,0.0765,3379200.0],["1991-01-02",0.0777,0.0783,0.076,0.0771,2355200.0],["1991-01-03",0.0771,0.0795,0.0771,0.0783,7808000.0],["1991-01-04",0.0795,0.0795,0.076,0.0795,1433600.0],["1991-01-07",0.0795,0.0806,0.0771,0.0783,3340800.0],["1991-01-08",0.0783,0.0806,0.0771,0.0783,3212800.0],["1991-01-09",0.0771,0.0806,0.0771,0.08,2905600.0],["1991-01-10",0.0789,0.0795,0.0748,0.0783,7155200.0],["1991-01-11",0.076,0.0783,0.076,0.0783,3584000.0],["1991-01-14",0.076,0.0771,0.0748,0.0771,1382400.0],["1991-01-15",0.0748,0.0783,0.0748,0.0783,1600000.0],["1991-01-16",0.0783,0.083,0.076,0.0806,2790400.0],["1991-01-17",0.083,0.0865,0.0818,0.0853,7974400.0],["1991-01-18",0.083,0.0865,0.083,0.0847,1305600.0],["1991-01-21",0.083,0.0865,0.083,0.0841,1804800.0],["1991-01-22",0.0841,0.0876,0.0841,0.0865,5273600.0],["1991-01-23",0.0853,0.0876,0.0853,0.0853,1241600.0],["1991-01-24",0.0853,0.0947,0.0853,0.0911,7475200.0],["1991-01-25",0.0923,0.0958,0.0923,0.0923,5593600.0],["1991-01-28",0.0947,0.0947,0.0911,0.0923,9843200.0],["1991-01-29",0.0923,0.0935,0.0911,0.0917,10726400.0],["1991-01-30",0.0935,0.0935,0.0911,0.0935,4595200.0],["1991-01-31",0.0935,0.0935,0.0911,0.0911,3558400.0],["1991-02-01",0.0911,0.0935,0.0876,0.0911,3148800.0],["1991-02-04",0.0876,0.0911,0.0876,0.0888,1830400.0],["1991-02-05",0.0876,0.0958,0.0876,0.0923,10035200.0],["1991-02-06",0.0958,0.1052,0.0923,0.1052,13683200.0],["1991-02-07",0.1028,0.1087,0.1028,0.1063,15411200.0],["1991-02-08",0.1063,0.1087,0.1063,0.1063,11891200.0],["1991-02-11",0.1087,0.1098,0.1063,0.1087,6681600.0],["1991-02-12",0.1075,0.1122,0.1075,0.111,8025600.0],["1991-02-13",0.1087,0.1157,0.1087,0.1145,7334400.0],["1991-02-14",0.1157,0.118,0.1145,0.1145,3750400.0],["1991-02-15",0.1169,0.1169,0.1122,0.1122,9036800.0],["1991-02-19",0.1122,0.1145,0.111,0.111,2931200.0],["1991-02-20",0.111,0.1145,0.111,0.111,3788800.0],["1991-02-21",0.111,0.1145,0.111,0.1133,2009600.0],["1991-02-22",0.1122,0.1204,0.1122,0.1163,8473600.0],["1991-02-25",0.1194,0.1206,0.1147,0.1147,4249600.0],["1991-02-26",0.1136,0.1142,0.1101,0.1101,1382400.0],["1991-02-27",0.1089,0.1124,0.1089,0.1101,1267200.0],["1991-02-28",0.1124,0.1124,0.1077,0.1101,2444800.0],["1991-03-01",0.1077,0.1089,0.103,0.103,2227200.0],["1991-03-04",0.103,0.1065,0.103,0.1065,1779200.0],["1991-03-05",0.1065,0.1159,0.1042,0.1159,9024000.0],["1991-03-06",0.1147,0.1183,0.1147,0.1147,4480000.0],["1991-03-07",0.1147,0.1159,0.1136,0.1136,3686400.0],["1991-03-08",0.1136,0.1159,0.1136,0.1159,1305600.0],["1991-03-11",0.1147,0.1171,0.1124,0.1124,2150400.0],["1991-03-12",0.1101,0.1124,0.1089,0.1089,10764800.0],["1991-03-13",0.1077,0.1112,0.1077,0.1112,2598400.0],["1991-03-14",0.1101,0.1124,0.1089,0.1112,9574400.0],["1991-03-15",0.1136,0.1136,0.1112,0.1124,6579200.0],["1991-03-18",0.1136,0.1153,0.1112,0.1136,1088000.0],["1991-03-19",0.1101,0.1124,0.1101,0.1101,1984000.0],["1991-03-20",0.1101,0.1183,0.1101,0.1183,6515200.0],["1991-03-21",0.1183,0.1183,0.1159,0.1159,8294400.0],["1991-03-22",0.1147,0.1171,0.1147,0.1147,499200.0],["1991-03-25",0.1147,0.1171,0.1147,0.1147,396800.0],["1991-03-26",0.1171,0.1229,0.1147,0.1229,5171200.0],["1991-03-27",0.1206,0.1311,0.1206,0.1288,16140800.0],["1991-03-28",0.1288,0.1347,0.1265,0.1323,9676800.0],["1991-04-01",0.1311,0.1347,0.1311,0.1347,12044800.0],["1991-04-02",0.1311,0.1335,0.1265,0.1276,10444800.0],["1991-04-03",0.1276,0.1335,0.1276,0.13,5977600.0],["1991-04-04",0.13,0.1311,0.1276,0.1276,4838400.0],["1991-04-05",0.1276,0.1311,0.1253,0.1265,15116800.0],["1991-04-08",0.1241,0.1265,0.1159,0.1206,12070400.0],["1991-04-09",0.1183,0.1229,0.1183,0.1206,8627200.0],["1991-04-10",0.1206,0.1229,0.1183,0.1229,4416000.0],["1991-04-11",0.1206,0.1235,0.1206,0.1235,8025600.0],["1991-04-12",0.1253,0.1253,0.0972,0.103,85926400.0],["1991-04-15",0.103,0.1054,0.0984,0.1007,15321600.0],["1991-04-16",0.0984,0.1007,0.0984,0.1007,19584000.0],["1991-04-17",0.1007,0.1054,0.0984,0.103,7872000.0],["1991-04-18",0.1019,0.1118,0.1019,0.1077,8768000.0],["1991-04-19",0.1065,0.1089,0.1065,0.1065,2329600.0],["1991-04-22",0.1077,0.1077,0.103,0.1036,9318400.0],["1991-04-23",0.103,0.1065,0.103,0.103,985600.0],["1991-04-24",0.103,0.1054,0.1019,0.103,2368000.0],["1991-04-25",0.1025,0.1042,0.1019,0.1019,18969600.0],["1991-04-26",0.1007,0.103,0.1007,0.1025,8409600.0],["1991-04-29",0.103,0.103,0.1001,0.1001,9356800.0],["1991-04-30",0.0995,0.1007,0.096,0.0984,3353600.0],["1991-05-01",0.0972,0.0995,0.096,0.0995,3788800.0],["1991-05-02",0.1007,0.1007,0.0984,0.1007,3340800.0],["1991-05-03",0.1007,0.1007,0.0984,0.0984,652800.0],["1991-05-06",0.1007,0.1019,0.0984,0.0995,2483200.0],["1991-05-07",0.1007,0.1007,0.096,0.096,6668800.0],["1991-05-08",0.0972,0.0972,0.0948,0.0972,3596800.0],["1991-05-09",0.0972,0.0995,0.0948,0.0995,7577600.0],["1991-05-10",0.1007,0.1007,0.0948,0.096,5670400.0],["1991-05-13",0.096,0.096,0.0948,0.096,4185600.0],["1991-05-14",0.0954,0.096,0.0937,0.0948,3200000.0],["1991-05-15",0.0925,0.0972,0.0925,0.096,14092800.0],["1991-05-16",0.0937,0.0972,0.0937,0.0972,3123200.0],["1991-05-17",0.0948,0.0972,0.0948,0.0948,972800.0],["1991-05-20",0.0972,0.1007,0.096,0.0972,9536000.0],["1991-05-21",0.1007,0.1089,0.1007,0.1054,7091200.0],["1991-05-22",0.1089,0.1112,0.1089,0.1089,3852800.0],["1991-05-23",0.1112,0.1112,0.1065,0.1089,3020800.0],["1991-05-24",0.1101,0.1101,0.1054,0.1065,396800.0],["1991-05-28",0.1101,0.1101,0.1019,0.1042,2816000.0],["1991-05-29",0.1042,0.1042,0.1019,0.103,4044800.0],["1991-05-30",0.1042,0.1101,0.1042,0.1101,6054400.0],["1991-05-31",0.1077,0.1124,0.1077,0.1124,2931200.0],["1991-06-03",0.1101,0.1136,0.1101,0.1101,1305600.0],["1991-06-04",0.1101,0.1124,0.1089,0.1095,1228800.0],["1991-06-05",0.1112,0.1112,0.1089,0.1112,1510400.0],["1991-06-06",0.1095,0.1124,0.1089,0.1089,691200.0],["1991-06-07",0.1112,0.1112,0.1089,0.1089,1062400.0],["1991-06-10",0.1089,0.1112,0.1089,0.1112,524800.0],["1991-06-11",0.1112,0.1171,0.1089,0.1153,9177600.0],["1991-06-12",0.1136,0.1159,0.1136,0.1136,7091200.0],["1991-06-13",0.1136,0.1159,0.1136,0.1142,512000.0],["1991-06-14",0.1159,0.1159,0.1136,0.1159,13043200.0],["1991-06-17",0.1159,0.1171,0.1136,0.1171,2931200.0],["1991-06-18",0.1147,0.1159,0.1147,0.1147,1036800.0],["1991-06-19",0.1147,0.1171,0.1136,0.1136,2406400.0],["1991-06-20",0.1171,0.1171,0.1136,0.1159,742400.0],["1991-06-21",0.1136,0.1171,0.1136,0.1136,166400.0],["1991-06-24",0.1136,0.1159,0.1118,0.1124,1548800.0],["1991-06-25",0.1101,0.1124,0.1042,0.1065,5235200.0],["1991-06-26",0.1065,0.1065,0.1007,0.1042,2816000.0],["1991-06-27",0.1042,0.106,0.1019,0.1036,2956800.0],["1991-06-28",0.103,0.1065,0.1019,0.1042,4864000.0],["1991-07-01",0.1036,0.1077,0.1019,0.1077,2304000.0],["1991-07-02",0.1089,0.1101,0.1065,0.1065,1766400.0],["1991-07-03",0.1065,0.1077,0.1065,0.1077,627200.0],["1991-07-05",0.1077,0.1077,0.1077,0.1077,0.0],["1991-07-08",0.1089,0.1089,0.1065,0.1065,1280000.0],["1991-07-09",0.1089,0.1118,0.1065,0.1089,4416000.0],["1991-07-10",0.1112,0.1112,0.1089,0.1089,678400.0],["1991-07-11",0.1112,0.1112,0.1112,0.1112,12800.0],["1991-07-12",0.1089,0.1124,0.1089,0.1089,11609600.0],["1991-07-15",0.1089,0.1112,0.1089,0.1089,2342400.0],["1991-07-16",0.1089,0.1112,0.1077,0.1095,7552000.0],["1991-07-17",0.1077,0.1124,0.1077,0.1124,2624000.0],["1991-07-18",0.1124,0.1136,0.1101,0.1112,4544000.0],["1991-07-19",0.1112,0.1147,0.1112,0.1124,1241600.0],["1991-07-22",0.1112,0.1147,0.1112,0.1112,243200.0],["1991-07-23",0.1147,0.1147,0.1112,0.1136,1843200.0],["1991-07-24",0.1112,0.1136,0.1112,0.1112,2752000.0],["1991-07-25",0.1112,0.1136,0.1112,0.1112,422400.0],["1991-07-26",0.1112,0.1112,0.1089,0.1106,3340800.0],["1991-07-29",0.1112,0.1124,0.1101,0.1124,332800.0],["1991-07-30",0.1106,0.1147,0.1101,0.1136,7321600.0],["1991-07-31",0.113,0.113,0.1112,0.1112,716800.0],["1991-08-01",0.1147,0.1183,0.1124,0.1171,4236800.0],["1991-08-02",0.1183,0.1183,0.1147,0.1171,332800.0],["1991-08-05",0.1171,0.1171,0.1147,0.1147,396800.0],["1991-08-06",0.1147,0.1147,0.1124,0.1147,2048000.0],["1991-08-07",0.1159,0.1159,0.1124,0.1159,2112000.0],["1991-08-08",0.1124,0.1159,0.1124,0.1124,204800.0],["1991-08-09",0.1124,0.1147,0.1124,0.1124,1420800.0],["1991-08-12",0.1124,0.1159,0.1124,0.1136,1433600.0],["1991-08-13",0.1159,0.1159,0.1136,0.1136,1932800.0],["1991-08-14",0.1171,0.1183,0.1112,0.1112,2393600.0],["1991-08-15",0.1171,0.1171,0.1147,0.1147,1932800.0],["1991-08-16",0.1136,0.1147,0.1136,0.1136,1062400.0],["1991-08-19",0.1089,0.1124,0.1065,0.1089,3276800.0],["1991-08-20",0.1124,0.1136,0.1101,0.1112,1574400.0],["1991-08-21",0.1159,0.1171,0.1124,0.1124,883200.0],["1991-08-22",0.1171,0.1229,0.1147,0.1224,14233600.0],["1991-08-23",0.1194,0.1265,0.1194,0.1265,16537600.0],["1991-08-26",0.1265,0.1276,0.1241,0.1253,1011200.0],["1991-08-27",0.1253,0.1265,0.1241,0.1241,6131200.0],["1991-08-28",0.1276,0.1311,0.1253,0.1311,4889600.0],["1991-08-29",0.1276,0.1311,0.1276,0.1276,2214400.0],["1991-08-30",0.1311,0.1323,0.1276,0.1323,4211200.0],["1991-09-03",0.1288,0.1311,0.1288,0.1288,13388800.0],["1991-09-04",0.1288,0.13,0.1288,0.1288,3622400.0],["1991-09-05",0.1288,0.13,0.1288,0.13,3315200.0],["1991-09-06",0.13,0.1311,0.1288,0.13,1139200.0],["1991-09-09",0.1311,0.1323,0.1288,0.1323,1830400.0],["1991-09-10",0.13,0.1311,0.1265,0.1276,7974400.0],["1991-09-11",0.1265,0.13,0.1265,0.13,2278400.0],["1991-09-12",0.1276,0.13,0.1276,0.1276,7526400.0],["1991-09-13",0.1288,0.1288,0.1253,0.1265,2854400.0],["1991-09-16",0.1253,0.1265,0.1241,0.1241,115200.0],["1991-09-17",0.1241,0.1288,0.1241,0.1265,2470400.0],["1991-09-18",0.1253,0.1265,0.1253,0.1265,16934400.0],["1991-09-19",0.1265,0.1265,0.1253,0.1253,947200.0],["1991-09-20",0.1253,0.1265,0.1253,0.1265,192000.0],["1991-09-23",0.1265,0.1265,0.1253,0.1253,64000.0],["1991-09-24",0.1265,0.1265,0.1253,0.1265,179200.0],["1991-09-25",0.1253,0.1265,0.1253,0.1253,614400.0],["1991-09-26",0.1241,0.1241,0.1218,0.1229,2496000.0],["1991-09-27",0.1218,0.1229,0.1171,0.1171,1856000.0],["1991-09-30",0.1194,0.1194,0.1171,0.1194,755200.0],["1991-10-01",0.1171,0.1194,0.1171,0.1171,435200.0],["1991-10-02",0.1171,0.1194,0.1171,0.1183,358400.0],["1991-10-03",0.1183,0.1183,0.1142,0.1159,1420800.0],["1991-10-04",0.1136,0.1194,0.1136,0.1194,4582400.0],["1991-10-07",0.1194,0.1218,0.1171,0.1206,4582400.0],["1991-10-08",0.1183,0.1206,0.1183,0.1206,1292800.0],["1991-10-09",0.1183,0.1206,0.1171,0.1171,768000.0],["1991-10-10",0.1159,0.1171,0.1065,0.1101,8640000.0],["1991-10-11",0.1089,0.1089,0.0966,0.1065,26163200.0],["1991-10-14",0.1054,0.1101,0.1054,0.1101,12825600.0],["1991-10-15",0.1101,0.1159,0.1077,0.1159,17612800.0],["1991-10-16",0.1171,0.1171,0.1147,0.1159,7142400.0],["1991-10-17",0.1147,0.1171,0.1147,0.1171,345600.0],["1991-10-18",0.1171,0.1171,0.1147,0.1147,89600.0],["1991-10-21",0.1171,0.1171,0.1124,0.1124,1267200.0],["1991-10-22",0.1147,0.1159,0.1136,0.1136,2278400.0],["1991-10-23",0.1171,0.1171,0.1159,0.1159,960000.0],["1991-10-24",0.1147,0.1171,0.1147,0.1171,448000.0],["1991-10-25",0.1147,0.1171,0.1147,0.1171,102400.0],["1991-10-28",0.1171,0.1171,0.1147,0.1159,230400.0],["1991-10-29",0.1171,0.1171,0.1147,0.1171,499200.0],["1991-10-30",0.1194,0.1194,0.1171,0.1194,268800.0],["1991-10-31",0.1171,0.1206,0.1171,0.1206,921600.0],["1991-11-01",0.1206,0.1206,0.1171,0.1206,179200.0],["1991-11-04",0.1171,0.1265,0.1171,0.1265,4083200.0],["1991-11-05",0.1241,0.1323,0.1241,0.1311,2406400.0],["1991-11-06",0.1311,0.1311,0.1288,0.1288,3251200.0],["1991-11-07",0.1288,0.13,0.1288,0.1288,4505600.0],["1991-11-08",0.13,0.13,0.1276,0.1276,691200.0],["1991-11-11",0.1276,0.13,0.1253,0.1265,1996800.0],["1991-11-12",0.1265,0.1265,0.1218,0.1241,793600.0],["1991-11-13",0.1229,0.1229,0.1218,0.1218,320000.0],["1991-11-14",0.1241,0.1241,0.1218,0.1241,1715200.0],["1991-11-15",0.1241,0.1253,0.1218,0.1218,4800000.0],["1991-11-18",0.1206,0.1229,0.1194,0.1229,2201600.0],["1991-11-19",0.1218,0.1218,0.1171,0.1183,3046400.0],["1991-11-20",0.1171,0.1194,0.1171,0.1171,499200.0],["1991-11-21",0.1194,0.1194,0.1171,0.1194,2534400.0],["1991-11-22",0.1206,0.1206,0.1183,0.1183,755200.0],["1991-11-25",0.1206,0.1206,0.1183,0.1194,4313600.0],["1991-11-26",0.1194,0.1194,0.1171,0.1171,1292800.0],["1991-11-27",0.1194,0.1194,0.1177,0.1194,1331200.0],["1991-11-29",0.1194,0.1194,0.1194,0.1194,115200.0],["1991-12-02",0.1194,0.1206,0.1171,0.1206,2688000.0],["1991-12-03",0.1194,0.1218,0.1147,0.1194,2726400.0],["1991-12-04",0.1194,0.1194,0.1147,0.1147,4364800.0],["1991-12-05",0.1159,0.1188,0.1159,0.1159,2624000.0],["1991-12-06",0.1183,0.1183,0.1159,0.1183,2880000.0],["1991-12-09",0.1147,0.1194,0.1147,0.1147,7398400.0],["1991-12-10",0.1183,0.1194,0.1159,0.1159,1382400.0],["1991-12-11",0.1159,0.1194,0.1159,0.1171,4249600.0],["1991-12-12",0.1194,0.1194,0.1194,0.1194,563200.0],["1991-12-13",0.1194,0.1218,0.1183,0.1183,358400.0],["1991-12-16",0.1183,0.1218,0.1183,0.1183,448000.0],["1991-12-17",0.1218,0.1253,0.1183,0.1229,4288000.0],["1991-12-18",0.1276,0.1276,0.1229,0.1229,230400.0],["1991-12-19",0.1229,0.1276,0.1229,0.127,17984000.0],["1991-12-20",0.1276,0.13,0.1253,0.13,2713600.0],["1991-12-23",0.1276,0.1347,0.1276,0.1347,3328000.0],["1991-12-24",0.1335,0.144,0.1335,0.1405,5952000.0],["1991-12-26",0.1405,0.1487,0.1405,0.1452,3392000.0],["1991-12-27",0.1452,0.1487,0.1452,0.1464,985600.0],["1991-12-30",0.1452,0.1499,0.1452,0.1475,2022400.0],["1991-12-31",0.1475,0.1546,0.1475,0.154,7424000.0],["1992-01-02",0.151,0.1534,0.151,0.1534,3635200.0],["1992-01-03",0.151,0.1534,0.151,0.151,806400.0],["1992-01-06",0.151,0.1534,0.151,0.151,3456000.0],["1992-01-07",0.1487,0.1522,0.1428,0.1452,8614400.0],["1992-01-08",0.144,0.1499,0.144,0.1464,4236800.0],["1992-01-09",0.1499,0.1581,0.1464,0.1569,7411200.0],["1992-01-10",0.1534,0.1592,0.1534,0.1581,3379200.0],["1992-01-13",0.1592,0.1592,0.151,0.1546,6489600.0],["1992-01-14",0.1546,0.1604,0.151,0.1604,2163200.0],["1992-01-15",0.1604,0.1674,0.1581,0.1616,4518400.0],["1992-01-16",0.1616,0.1616,0.151,0.1534,10892800.0],["1992-01-17",0.1569,0.1569,0.1534,0.1557,448000.0],["1992-01-20",0.1569,0.1581,0.1534,0.1546,12198400.0],["1992-01-21",0.1569,0.1569,0.1464,0.1499,3225600.0],["1992-01-22",0.1475,0.151,0.1475,0.151,1984000.0],["1992-01-23",0.1522,0.1639,0.1522,0.1592,9894400.0],["1992-01-24",0.1616,0.1721,0.1604,0.1686,9932800.0],["1992-01-27",0.1709,0.1709,0.1499,0.1557,25856000.0],["1992-01-28",0.1546,0.1581,0.151,0.1557,6105600.0],["1992-01-29",0.1557,0.1592,0.1557,0.1557,22758400.0],["1992-01-30",0.1569,0.1581,0.151,0.1534,4825600.0],["1992-01-31",0.1522,0.1534,0.1499,0.151,4928000.0],["1992-02-03",0.1546,0.1569,0.1499,0.1499,2867200.0],["1992-02-04",0.1534,0.1534,0.1475,0.1475,5158400.0],["1992-02-05",0.151,0.151,0.1475,0.151,1036800.0],["1992-02-06",0.151,0.1546,0.1475,0.1516,3161600.0],["1992-02-07",0.1534,0.1534,0.1487,0.151,1894400.0],["1992-02-10",0.1487,0.151,0.1487,0.151,934400.0],["1992-02-11",0.151,0.1522,0.1499,0.1499,1830400.0],["1992-02-12",0.1522,0.1581,0.1499,0.1581,1600000.0],["1992-02-13",0.1546,0.1657,0.1546,0.1639,6835200.0],["1992-02-14",0.1639,0.1639,0.1616,0.1628,934400.0],["1992-02-18",0.1639,0.1639,0.1604,0.1616,1036800.0],["1992-02-19",0.1592,0.1616,0.1557,0.1557,7257600.0],["1992-02-20",0.1569,0.1581,0.1557,0.1557,652800.0],["1992-02-21",0.1563,0.1581,0.1557,0.1557,15065600.0],["1992-02-24",0.1569,0.1569,0.1557,0.1563,844800.0],["1992-02-25",0.1501,0.1501,0.1455,0.1455,6553600.0],["1992-02-26",0.1501,0.1501,0.1455,0.1466,1510400.0],["1992-02-27",0.1466,0.1501,0.1466,0.1484,17932800.0],["1992-02-28",0.149,0.149,0.1466,0.149,7820800.0],["1992-03-02",0.1478,0.1584,0.1478,0.1548,6566400.0],["1992-03-03",0.1548,0.1584,0.1537,0.1537,8320000.0],["1992-03-04",0.1548,0.1548,0.1513,0.1537,883200.0],["1992-03-05",0.1501,0.1525,0.1496,0.1501,3622400.0],["1992-03-06",0.1501,0.1501,0.1478,0.149,460800.0],["1992-03-09",0.1478,0.1501,0.1478,0.1478,921600.0],["1992-03-10",0.1501,0.1525,0.1496,0.1525,2086400.0],["1992-03-11",0.1525,0.1525,0.149,0.149,2022400.0],["1992-03-12",0.149,0.149,0.1431,0.1443,4108800.0],["1992-03-13",0.1443,0.1455,0.1419,0.1443,2419200.0],["1992-03-16",0.1455,0.149,0.1419,0.1478,3148800.0],["1992-03-17",0.149,0.1525,0.1455,0.149,6080000.0],["1992-03-18",0.1501,0.1537,0.1501,0.1501,6694400.0],["1992-03-19",0.1525,0.1525,0.1501,0.1501,934400.0],["1992-03-20",0.1525,0.1525,0.1501,0.1525,371200.0],["1992-03-23",0.1525,0.156,0.1525,0.1548,2790400.0],["1992-03-24",0.1548,0.1572,0.1537,0.1537,2035200.0],["1992-03-25",0.1537,0.1572,0.1537,0.1537,140800.0],["1992-03-26",0.1572,0.163,0.156,0.1595,3276800.0],["1992-03-27",0.1595,0.1619,0.1548,0.1548,3520000.0],["1992-03-30",0.1548,0.1548,0.1513,0.1525,2918400.0],["1992-03-31",0.1548,0.1572,0.1431,0.1431,6867200.0],["1992-04-01",0.1455,0.1525,0.1431,0.1513,8844800.0],["1992-04-02",0.1548,0.1548,0.1455,0.1455,4172800.0],["1992-04-03",0.1478,0.1478,0.1384,0.1408,36953600.0],["1992-04-06",0.1431,0.1431,0.1408,0.1431,1913600.0],["1992-04-07",0.1431,0.1455,0.1408,0.1455,5574400.0],["1992-04-08",0.1408,0.1431,0.1361,0.1361,9004800.0],["1992-04-09",0.1384,0.1501,0.1384,0.1455,5433600.0],["1992-04-10",0.1478,0.1525,0.1455,0.1501,3328000.0],["1992-04-13",0.1525,0.1619,0.1478,0.1572,3302400.0],["1992-04-14",0.1666,0.1713,0.1619,0.1619,3494400.0],["1992-04-15",0.1619,0.1689,0.1619,0.1689,1139200.0],["1992-04-16",0.1689,0.1689,0.1619,0.1619,2419200.0],["1992-04-20",0.1595,0.1619,0.1501,0.1501,2425600.0],["1992-04-21",0.1548,0.1548,0.1478,0.1525,2112000.0],["1992-04-22",0.1525,0.1525,0.1478,0.1478,768000.0],["1992-04-23",0.1525,0.1525,0.1466,0.1478,2739200.0],["1992-04-24",0.1501,0.1501,0.1478,0.1478,1068800.0],["1992-04-27",0.1478,0.1501,0.1455,0.1455,742400.0],["1992-04-28",0.1478,0.1478,0.1408,0.1408,7212800.0],["1992-04-29",0.1408,0.1478,0.1408,0.1431,1952000.0],["1992-04-30",0.1478,0.1525,0.1431,0.1478,3622400.0],["1992-05-01",0.1525,0.1525,0.1455,0.1455,13804800.0],["1992-05-04",0.1501,0.1525,0.1455,0.1525,4774400.0],["1992-05-05",0.1548,0.1619,0.1525,0.1548,3872000.0],["1992-05-06",0.1548,0.1619,0.1548,0.1572,13292800.0],["1992-05-07",0.1619,0.1619,0.1548,0.1595,4940800.0],["1992-05-08",0.1595,0.1595,0.1548,0.1572,1139200.0],["1992-05-11",0.1548,0.1595,0.1548,0.1595,1241600.0],["1992-05-12",0.1595,0.1619,0.1548,0.1572,3526400.0],["1992-05-13",0.1572,0.1619,0.1572,0.1595,4563200.0],["1992-05-14",0.1595,0.1595,0.1513,0.1525,2534400.0],["1992-05-15",0.1525,0.1525,0.1455,0.1478,1312000.0],["1992-05-18",0.1478,0.1525,0.1455,0.1478,1542400.0],["1992-05-19",0.1525,0.1525,0.1478,0.1525,409600.0],["1992-05-20",0.1525,0.1548,0.1478,0.1501,812800.0],["1992-05-21",0.1548,0.1548,0.1501,0.1501,857600.0],["1992-05-22",0.1548,0.1548,0.1525,0.1525,806400.0],["1992-05-26",0.1548,0.156,0.1525,0.1548,1856000.0],["1992-05-27",0.1572,0.1607,0.1525,0.1572,1286400.0],["1992-05-28",0.1548,0.1619,0.1548,0.1548,428800.0],["1992-05-29",0.1548,0.1666,0.1548,0.1595,12998400.0],["1992-06-01",0.1642,0.1642,0.1595,0.1619,1267200.0],["1992-06-02",0.1619,0.1642,0.1595,0.1595,1356800.0],["1992-06-03",0.1619,0.1642,0.1572,0.1572,396800.0],["1992-06-04",0.1642,0.1642,0.1595,0.1642,3507200.0],["1992-06-05",0.163,0.1642,0.1572,0.1619,7686400.0],["1992-06-08",0.1572,0.1736,0.1572,0.1666,12435200.0],["1992-06-09",0.1642,0.1713,0.1572,0.1572,7712000.0],["1992-06-10",0.1572,0.1595,0.1501,0.1525,2828800.0],["1992-06-11",0.1548,0.1548,0.1501,0.1537,1158400.0],["1992-06-12",0.1501,0.1548,0.1455,0.1455,2732800.0],["1992-06-15",0.1455,0.1478,0.1455,0.1455,3680000.0],["1992-06-16",0.1455,0.1548,0.1455,0.1525,3776000.0],["1992-06-17",0.1548,0.1548,0.1501,0.1501,3820800.0],["1992-06-18",0.1548,0.1548,0.1501,0.1501,428800.0],["1992-06-19",0.1548,0.1666,0.1501,0.1595,7744000.0],["1992-06-22",0.1595,0.1642,0.1501,0.1513,11500800.0],["1992-06-23",0.1501,0.1525,0.1501,0.1513,2201600.0],["1992-06-24",0.1525,0.1525,0.1478,0.1478,3961600.0],["1992-06-25",0.1513,0.1513,0.1478,0.1501,6483200.0],["1992-06-26",0.1478,0.1501,0.1478,0.1501,3520000.0],["1992-06-29",0.1501,0.1572,0.1501,0.1525,4966400.0],["1992-06-30",0.1548,0.1572,0.1525,0.1525,6227200.0],["1992-07-01",0.1572,0.1572,0.1525,0.1572,1414400.0],["1992-07-02",0.1572,0.1595,0.1548,0.1572,34547200.0],["1992-07-06",0.1584,0.1619,0.1572,0.1572,2028800.0],["1992-07-07",0.1619,0.1642,0.1572,0.1595,3942400.0],["1992-07-08",0.1572,0.1595,0.1572,0.1595,838400.0],["1992-07-09",0.1595,0.1619,0.1572,0.1572,2515200.0],["1992-07-10",0.1572,0.1619,0.1572,0.1595,576000.0],["1992-07-13",0.1619,0.1666,0.1572,0.1619,4115200.0],["1992-07-14",0.1619,0.1666,0.1619,0.1619,243200.0],["1992-07-15",0.1666,0.1713,0.1642,0.1677,7712000.0],["1992-07-16",0.1666,0.1713,0.1666,0.1666,2585600.0],["1992-07-17",0.1713,0.1713,0.1642,0.1666,3315200.0],["1992-07-20",0.1689,0.1689,0.1666,0.1689,953600.0],["1992-07-21",0.1713,0.1713,0.1666,0.1713,1420800.0],["1992-07-22",0.1713,0.1736,0.1666,0.1689,7513600.0],["1992-07-23",0.1689,0.1736,0.1666,0.1689,5145600.0],["1992-07-24",0.1666,0.1713,0.1666,0.1666,166400.0],["1992-07-27",0.1666,0.1689,0.1666,0.1677,748800.0],["1992-07-28",0.1666,0.1713,0.1666,0.1689,20140800.0],["1992-07-29",0.1642,0.1689,0.1619,0.163,4844800.0],["1992-07-30",0.1642,0.1666,0.1619,0.1642,1811200.0],["1992-07-31",0.1619,0.1666,0.1619,0.1666,1395200.0],["1992-08-03",0.1654,0.1666,0.1619,0.1666,1888000.0],["1992-08-04",0.1666,0.1666,0.1619,0.1666,224000.0],["1992-08-05",0.1666,0.1666,0.1642,0.1642,537600.0],["1992-08-06",0.1666,0.1666,0.1642,0.1642,2528000.0],["1992-08-07",0.1642,0.1666,0.1642,0.1654,3270400.0],["1992-08-10",0.1666,0.1666,0.1619,0.1654,473600.0],["1992-08-11",0.1666,0.1713,0.1642,0.1654,6016000.0],["1992-08-12",0.1642,0.1689,0.1642,0.1666,691200.0],["1992-08-13",0.1642,0.1689,0.1642,0.1642,1081600.0],["1992-08-14",0.1666,0.1666,0.1642,0.1654,1305600.0],["1992-08-17",0.1666,0.1713,0.1642,0.1701,1964800.0],["1992-08-18",0.1713,0.1736,0.1666,0.1701,1209600.0],["1992-08-19",0.1689,0.1736,0.1689,0.1689,608000.0],["1992-08-20",0.1736,0.1736,0.1689,0.1736,876800.0],["1992-08-21",0.1736,0.1736,0.1642,0.1642,6035200.0],["1992-08-24",0.1642,0.1642,0.1572,0.1595,2182400.0],["1992-08-25",0.1595,0.1619,0.156,0.1572,3596800.0],["1992-08-26",0.1595,0.1595,0.1548,0.1595,953600.0],["1992-08-27",0.1595,0.1595,0.1548,0.1548,876800.0],["1992-08-28",0.1548,0.1595,0.1548,0.156,1619200.0],["1992-08-31",0.1595,0.1595,0.1548,0.1548,524800.0],["1992-09-01",0.1548,0.1595,0.1548,0.1548,185600.0],["1992-09-02",0.1595,0.1595,0.1548,0.1548,787200.0],["1992-09-03",0.1595,0.1595,0.1548,0.1572,614400.0],["1992-09-04",0.1572,0.1595,0.1572,0.1572,1657600.0],["1992-09-08",0.1595,0.1595,0.1572,0.1572,467200.0],["1992-09-09",0.1572,0.1595,0.1572,0.1572,780800.0],["1992-09-10",0.1572,0.1619,0.1572,0.1607,2720000.0],["1992-09-11",0.1595,0.1619,0.1595,0.1619,211200.0],["1992-09-14",0.1595,0.1736,0.1595,0.1713,3929600.0],["1992-09-15",0.1666,0.1713,0.1666,0.1666,236800.0],["1992-09-16",0.1642,0.1689,0.1642,0.1642,1651200.0],["1992-09-17",0.1642,0.1689,0.1619,0.1654,3046400.0],["1992-09-18",0.1666,0.1666,0.1642,0.1642,736000.0],["1992-09-21",0.1666,0.1713,0.1642,0.1642,2118400.0],["1992-09-22",0.1642,0.1713,0.1642,0.1642,627200.0],["1992-09-23",0.1689,0.1689,0.1595,0.1595,2956800.0],["1992-09-24",0.1619,0.1619,0.1595,0.1619,371200.0],["1992-09-25",0.1572,0.1619,0.1501,0.1501,4857600.0],["1992-09-28",0.1525,0.1525,0.1501,0.1525,2073600.0],["1992-09-29",0.1525,0.1548,0.1501,0.1525,396800.0],["1992-09-30",0.1548,0.1548,0.1501,0.1525,4326400.0],["1992-10-01",0.1501,0.1548,0.1501,0.1525,1088000.0],["1992-10-02",0.1501,0.1525,0.1431,0.1455,2188800.0],["1992-10-05",0.1408,0.1455,0.1314,0.1408,4243200.0],["1992-10-06",0.1408,0.1431,0.1361,0.1384,9804800.0],["1992-10-07",0.1408,0.1455,0.1361,0.1431,7532800.0],["1992-10-08",0.1431,0.1501,0.1408,0.1478,7808000.0],["1992-10-09",0.1501,0.1501,0.1455,0.1455,2297600.0],["1992-10-12",0.1478,0.1501,0.1466,0.1478,889600.0],["1992-10-13",0.1501,0.1548,0.1455,0.1501,3763200.0],["1992-10-14",0.1478,0.1595,0.1478,0.1548,1907200.0],["1992-10-15",0.1572,0.1642,0.1525,0.1572,4326400.0],["1992-10-16",0.1572,0.1619,0.1548,0.1572,2201600.0],["1992-10-19",0.1619,0.1689,0.1619,0.1642,2649600.0],["1992-10-20",0.1689,0.1689,0.1619,0.1619,6624000.0],["1992-10-21",0.1619,0.1666,0.1619,0.1619,275200.0],["1992-10-22",0.1666,0.1666,0.1619,0.1642,211200.0],["1992-10-23",0.1666,0.1666,0.1619,0.1666,1094400.0],["1992-10-26",0.1619,0.1689,0.1619,0.1642,3187200.0],["1992-10-27",0.1642,0.1689,0.1642,0.1642,672000.0],["1992-10-28",0.1642,0.183,0.1642,0.1783,9932800.0],["1992-10-29",0.183,0.183,0.1759,0.1759,2284800.0],["1992-10-30",0.183,0.183,0.1759,0.1759,1177600.0],["1992-11-02",0.1759,0.1783,0.1736,0.1759,2336000.0],["1992-11-03",0.1806,0.1806,0.1759,0.1759,928000.0],["1992-11-04",0.1759,0.1806,0.1759,0.1806,2681600.0],["1992-11-05",0.1806,0.183,0.1759,0.183,1388800.0],["1992-11-06",0.183,0.183,0.1783,0.1783,3616000.0],["1992-11-09",0.1806,0.1806,0.1759,0.1759,556800.0],["1992-11-10",0.1806,0.1806,0.1759,0.1759,2310400.0],["1992-11-11",0.1759,0.1806,0.1759,0.1783,1958400.0],["1992-11-12",0.1806,0.1806,0.1759,0.1783,12793600.0],["1992-11-13",0.1806,0.1806,0.1759,0.1759,384000.0],["1992-11-16",0.1759,0.1853,0.1759,0.1783,1568000.0],["1992-11-17",0.1853,0.1853,0.1783,0.1783,582400.0],["1992-11-18",0.1853,0.1994,0.1783,0.1924,14982400.0],["1992-11-19",0.1924,0.1994,0.1877,0.1877,12416000.0],["1992-11-20",0.19,0.19,0.183,0.1853,2457600.0],["1992-11-23",0.1877,0.1877,0.1853,0.1853,403200.0],["1992-11-24",0.1877,0.1924,0.1853,0.1853,1241600.0],["1992-11-25",0.1853,0.1924,0.1853,0.19,2169600.0],["1992-11-27",0.19,0.1947,0.1853,0.19,780800.0],["1992-11-30",0.1947,0.1947,0.19,0.19,7929600.0],["1992-12-01",0.1924,0.1924,0.19,0.19,2918400.0],["1992-12-02",0.1924,0.1924,0.183,0.19,2534400.0],["1992-12-03",0.183,0.19,0.183,0.1853,896000.0],["1992-12-04",0.1853,0.19,0.1853,0.1853,300800.0],["1992-12-07",0.1853,0.19,0.1853,0.19,3104000.0],["1992-12-08",0.19,0.2018,0.19,0.1971,7737600.0],["1992-12-09",0.1994,0.1994,0.19,0.1924,2598400.0],["1992-12-10",0.1912,0.1924,0.1853,0.1877,7660800.0],["1992-12-11",0.1853,0.1877,0.1853,0.1853,3366400.0],["1992-12-14",0.1877,0.1924,0.1853,0.1877,4140800.0],["1992-12-15",0.1877,0.1924,0.1877,0.19,5593600.0],["1992-12-16",0.1947,0.1947,0.19,0.19,2329600.0],["1992-12-17",0.1947,0.1947,0.19,0.19,1753600.0],["1992-12-18",0.1947,0.1971,0.19,0.19,1107200.0],["1992-12-21",0.19,0.1994,0.19,0.1947,1939200.0],["1992-12-22",0.1947,0.1994,0.1947,0.1971,499200.0],["1992-12-23",0.1947,0.1994,0.1947,0.1947,1657600.0],["1992-12-24",0.1994,0.1994,0.1947,0.1947,262400.0],["1992-12-28",0.1994,0.1994,0.1947,0.1947,966400.0],["1992-12-29",0.1994,0.2041,0.1947,0.2041,3289600.0],["1992-12-30",0.2018,0.2041,0.1971,0.1971,34073600.0],["1992-12-31",0.2018,0.2064,0.1924,0.1947,14310400.0],["1993-01-04",0.1924,0.1947,0.1877,0.19,2489600.0],["1993-01-05",0.1877,0.1924,0.1877,0.1877,3148800.0],["1993-01-06",0.1924,0.1924,0.1877,0.1889,1574400.0],["1993-01-07",0.1877,0.19,0.1877,0.1877,2636800.0],["1993-01-08",0.1877,0.1877,0.183,0.183,2835200.0],["1993-01-11",0.183,0.1877,0.183,0.1877,1900800.0],["1993-01-12",0.1853,0.1877,0.1783,0.1783,20121600.0],["1993-01-13",0.1806,0.1806,0.1783,0.1783,5702400.0],["1993-01-14",0.1806,0.183,0.1783,0.1783,3283200.0],["1993-01-15",0.183,0.183,0.1783,0.183,1484800.0],["1993-01-18",0.183,0.183,0.1783,0.183,262400.0],["1993-01-19",0.1783,0.1924,0.1783,0.1877,6035200.0],["1993-01-20",0.1877,0.1947,0.1877,0.1877,3097600.0],["1993-01-21",0.1947,0.1971,0.1877,0.19,1139200.0],["1993-01-22",0.1971,0.2018,0.19,0.1971,4032000.0],["1993-01-25",0.1994,0.2182,0.1994,0.2088,8441600.0],["1993-01-26",0.2064,0.2135,0.2041,0.2041,2201600.0],["1993-01-27",0.2041,0.2088,0.1994,0.1994,4332800.0],["1993-01-28",0.2064,0.21,0.2018,0.2041,2028800.0],["1993-01-29",0.2088,0.2158,0.2041,0.2111,4140800.0],["1993-02-01",0.2135,0.2135,0.2088,0.2088,1900800.0],["1993-02-02",0.2135,0.2135,0.2088,0.2088,505600.0],["1993-02-03",0.2135,0.2135,0.2088,0.2088,1708800.0],["1993-02-04",0.2135,0.2135,0.2088,0.2088,1318400.0],["1993-02-05",0.2135,0.2135,0.2111,0.2135,1510400.0],["1993-02-08",0.2111,0.2135,0.2088,0.2135,8281600.0],["1993-02-09",0.2088,0.2135,0.2041,0.2041,864000.0],["1993-02-10",0.2088,0.21,0.2018,0.2088,1606400.0],["1993-02-11",0.2111,0.2135,0.2064,0.2135,1235200.0],["1993-02-12",0.2111,0.2135,0.2088,0.2088,2099200.0],["1993-02-16",0.2088,0.2111,0.1994,0.1994,9126400.0],["1993-02-17",0.1994,0.2018,0.1947,0.1947,1344000.0],["1993-02-18",0.1982,0.2041,0.1982,0.2018,1964800.0],["1993-02-19",0.1994,0.2064,0.1994,0.2018,1638400.0],["1993-02-22",0.2064,0.2064,0.1947,0.1947,1171200.0],["1993-02-23",0.1997,0.1997,0.1926,0.195,7929600.0],["1993-02-24",0.1973,0.2044,0.1973,0.1997,2444800.0],["1993-02-25",0.2044,0.2044,0.1997,0.1997,454400.0],["1993-02-26",0.202,0.2138,0.202,0.2067,1395200.0],["1993-03-01",0.2114,0.2114,0.2067,0.2114,2694400.0],["1993-03-02",0.2114,0.2114,0.2067,0.2067,2009600.0],["1993-03-03",0.2067,0.2114,0.2067,0.2067,3084800.0],["1993-03-04",0.2114,0.2161,0.2067,0.2091,1318400.0],["1993-03-05",0.2091,0.2161,0.2091,0.2114,774400.0],["1993-03-08",0.2161,0.2161,0.2114,0.215,10451200.0],["1993-03-09",0.2138,0.2185,0.2138,0.2161,4608000.0],["1993-03-10",0.2185,0.2208,0.2161,0.2161,3206400.0],["1993-03-11",0.2161,0.2208,0.2161,0.2161,1382400.0],["1993-03-12",0.2161,0.2208,0.2161,0.2161,358400.0],["1993-03-15",0.2208,0.2208,0.2161,0.2161,832000.0],["1993-03-16",0.2208,0.2208,0.2161,0.2208,1958400.0],["1993-03-17",0.2185,0.2326,0.2185,0.2232,4972800.0],["1993-03-18",0.2302,0.2302,0.2232,0.2279,358400.0],["1993-03-19",0.2279,0.2349,0.2279,0.2338,2912000.0],["1993-03-22",0.2302,0.2326,0.2255,0.2302,2899200.0],["1993-03-23",0.2255,0.2302,0.2208,0.2232,4044800.0],["1993-03-24",0.2232,0.2279,0.2208,0.2232,364800.0],["1993-03-25",0.2232,0.2279,0.2232,0.2232,908800.0],["1993-03-26",0.2279,0.2302,0.2232,0.2232,2752000.0],["1993-03-29",0.2349,0.2349,0.2279,0.2302,1849600.0],["1993-03-30",0.2302,0.2373,0.2302,0.2302,8563200.0],["1993-03-31",0.2373,0.2443,0.2326,0.2396,6630400.0],["1993-04-01",0.2396,0.2443,0.2373,0.2396,1952000.0],["1993-04-02",0.2443,0.2443,0.2396,0.2396,2272000.0],["1993-04-05",0.2396,0.242,0.2349,0.2349,4473600.0],["1993-04-06",0.2373,0.242,0.2279,0.2279,3187200.0],["1993-04-07",0.2326,0.2326,0.2279,0.2279,940800.0],["1993-04-08",0.2326,0.2326,0.2279,0.2326,2316800.0],["1993-04-12",0.2279,0.2349,0.2279,0.2302,2233600.0],["1993-04-13",0.2349,0.2349,0.2302,0.2349,1235200.0],["1993-04-14",0.2349,0.2373,0.2302,0.2302,2124800.0],["1993-04-15",0.2349,0.2349,0.2302,0.2302,2457600.0],["1993-04-16",0.2349,0.2349,0.2255,0.2255,10777600.0],["1993-04-19",0.2255,0.2279,0.2232,0.2255,2054400.0],["1993-04-20",0.2232,0.2255,0.2185,0.2185,9849600.0],["1993-04-21",0.2208,0.2208,0.2114,0.2161,5587200.0],["1993-04-22",0.2208,0.2208,0.2161,0.2161,1260800.0],["1993-04-23",0.2208,0.2208,0.2138,0.2138,2483200.0],["1993-04-26",0.2185,0.2185,0.2091,0.2091,1184000.0],["1993-04-27",0.2138,0.2138,0.2091,0.2091,1747200.0],["1993-04-28",0.2091,0.2138,0.2091,0.2091,3174400.0],["1993-04-29",0.2138,0.2138,0.2091,0.2091,729600.0],["1993-04-30",0.2138,0.2138,0.2091,0.2091,716800.0],["1993-05-03",0.2126,0.2138,0.2091,0.2138,3628800.0],["1993-05-04",0.2091,0.2161,0.2091,0.2103,1964800.0],["1993-05-05",0.2161,0.2185,0.2114,0.2114,1209600.0],["1993-05-06",0.2208,0.2279,0.2161,0.2232,3654400.0],["1993-05-07",0.2255,0.2255,0.2232,0.2232,659200.0],["1993-05-10",0.2255,0.2255,0.2208,0.2232,1369600.0],["1993-05-11",0.2208,0.2255,0.2208,0.2208,364800.0],["1993-05-12",0.2255,0.2255,0.2208,0.2208,396800.0],["1993-05-13",0.2208,0.2255,0.2185,0.2185,2547200.0],["1993-05-14",0.2232,0.2232,0.2185,0.2185,582400.0],["1993-05-17",0.2185,0.2255,0.2185,0.2208,1894400.0],["1993-05-18",0.2255,0.2349,0.2232,0.2302,3712000.0],["1993-05-19",0.2302,0.2326,0.2302,0.2326,1024000.0],["1993-05-20",0.2326,0.2467,0.2302,0.242,5171200.0],["1993-05-21",0.242,0.2514,0.242,0.242,5849600.0],["1993-05-24",0.2467,0.2467,0.2396,0.2396,1766400.0],["1993-05-25",0.2443,0.2467,0.2396,0.2396,5766400.0],["1993-05-26",0.2467,0.2467,0.2396,0.2396,1452800.0],["1993-05-27",0.242,0.2467,0.242,0.242,21030400.0],["1993-05-28",0.2443,0.2443,0.2279,0.2279,2259200.0],["1993-06-01",0.2279,0.2349,0.2255,0.2255,1113600.0],["1993-06-02",0.2232,0.2326,0.2232,0.2279,1216000.0],["1993-06-03",0.2326,0.2326,0.2279,0.2279,377600.0],["1993-06-04",0.2326,0.2326,0.2279,0.2279,3552000.0],["1993-06-07",0.2302,0.2326,0.2279,0.2279,300800.0],["1993-06-08",0.2326,0.2326,0.2279,0.2302,825600.0],["1993-06-09",0.2326,0.2373,0.2279,0.2326,2048000.0],["1993-06-10",0.2373,0.2443,0.2349,0.242,5011200.0],["1993-06-11",0.2443,0.2443,0.2396,0.2396,9190400.0],["1993-06-14",0.2443,0.2443,0.2373,0.2373,1369600.0],["1993-06-15",0.2373,0.242,0.2373,0.2373,723200.0],["1993-06-16",0.2373,0.242,0.2373,0.2373,1363200.0],["1993-06-17",0.242,0.242,0.2373,0.2396,748800.0],["1993-06-18",0.2373,0.242,0.2302,0.2373,3091200.0],["1993-06-21",0.2373,0.2373,0.2302,0.2302,505600.0],["1993-06-22",0.2373,0.2373,0.2279,0.2302,2195200.0],["1993-06-23",0.2326,0.2326,0.2185,0.2185,4499200.0],["1993-06-24",0.2255,0.2255,0.2185,0.2185,1465600.0],["1993-06-25",0.2232,0.2302,0.2232,0.2291,2400000.0],["1993-06-28",0.2302,0.2302,0.2232,0.2279,2041600.0],["1993-06-29",0.2302,0.2326,0.2279,0.2279,1689600.0],["1993-06-30",0.2373,0.2373,0.2326,0.2326,9324800.0],["1993-07-01",0.2302,0.2349,0.2279,0.2338,1728000.0],["1993-07-02",0.2349,0.2349,0.2302,0.2302,172800.0],["1993-07-06",0.2279,0.2349,0.2255,0.2255,1913600.0],["1993-07-07",0.2326,0.2326,0.2208,0.2208,16108800.0],["1993-07-08",0.2255,0.2255,0.2067,0.2161,5369600.0],["1993-07-09",0.2161,0.2232,0.2161,0.2185,5932800.0],["1993-07-12",0.2232,0.2232,0.2185,0.2185,1619200.0],["1993-07-13",0.2232,0.2232,0.2114,0.2114,1331200.0],["1993-07-14",0.2091,0.2185,0.2044,0.2138,15840000.0],["1993-07-15",0.2138,0.2255,0.2138,0.2208,3232000.0],["1993-07-16",0.2208,0.2279,0.2208,0.2255,992000.0],["1993-07-19",0.2255,0.2255,0.2208,0.2208,1651200.0],["1993-07-20",0.2255,0.2255,0.2208,0.2208,1030400.0],["1993-07-21",0.2255,0.2255,0.2208,0.2255,275200.0],["1993-07-22",0.2255,0.2255,0.2208,0.222,691200.0],["1993-07-23",0.2208,0.2255,0.2208,0.2208,672000.0],["1993-07-26",0.2255,0.2255,0.2208,0.2232,7296000.0],["1993-07-27",0.2255,0.2255,0.2232,0.2232,1228800.0],["1993-07-28",0.2255,0.2255,0.2232,0.2232,5683200.0],["1993-07-29",0.2255,0.2255,0.2232,0.2255,1932800.0],["1993-07-30",0.2255,0.2302,0.2232,0.2255,4032000.0],["1993-08-02",0.2255,0.2302,0.2255,0.2255,1472000.0],["1993-08-03",0.2302,0.2302,0.2255,0.2255,780800.0],["1993-08-04",0.2255,0.2302,0.2255,0.2302,262400.0],["1993-08-05",0.2255,0.2302,0.2255,0.2255,416000.0],["1993-08-06",0.2255,0.2302,0.2255,0.2267,1497600.0],["1993-08-09",0.2255,0.2302,0.2255,0.2255,1011200.0],["1993-08-10",0.2255,0.2302,0.2255,0.2255,3168000.0],["1993-08-11",0.2255,0.2302,0.2255,0.2255,793600.0],["1993-08-12",0.2255,0.2302,0.2255,0.2255,1139200.0],["1993-08-13",0.2302,0.2302,0.2255,0.2255,953600.0],["1993-08-16",0.2255,0.2302,0.2255,0.2255,2137600.0],["1993-08-17",0.2255,0.2302,0.2255,0.2279,1331200.0],["1993-08-18",0.2302,0.2326,0.2255,0.2279,5689600.0],["1993-08-19",0.2302,0.2349,0.2302,0.2302,3219200.0],["1993-08-20",0.2349,0.2349,0.2302,0.2302,256000.0],["1993-08-23",0.2349,0.2349,0.2302,0.2349,1926400.0],["1993-08-24",0.2326,0.2349,0.2326,0.2326,4377600.0],["1993-08-25",0.2326,0.2349,0.2326,0.2326,2483200.0],["1993-08-26",0.2326,0.2396,0.2326,0.2361,1798400.0],["1993-08-27",0.2349,0.2373,0.2349,0.2349,947200.0],["1993-08-30",0.2373,0.242,0.2349,0.2373,2048000.0],["1993-08-31",0.2373,0.242,0.2373,0.2396,371200.0],["1993-09-01",0.242,0.242,0.2373,0.2373,806400.0],["1993-09-02",0.242,0.242,0.2373,0.2373,2553600.0],["1993-09-03",0.2373,0.242,0.2373,0.2373,2073600.0],["1993-09-07",0.242,0.242,0.2373,0.2373,10387200.0],["1993-09-08",0.2373,0.2396,0.2349,0.2349,5849600.0],["1993-09-09",0.2373,0.2396,0.2349,0.2373,3328000.0],["1993-09-10",0.2373,0.2396,0.2373,0.2373,1376000.0],["1993-09-13",0.2396,0.2396,0.2373,0.2396,640000.0],["1993-09-14",0.2373,0.2396,0.2349,0.2373,2777600.0],["1993-09-15",0.2373,0.2396,0.2373,0.2373,1145600.0],["1993-09-16",0.2396,0.2396,0.2373,0.2373,1427200.0],["1993-09-17",0.2373,0.2432,0.2373,0.2396,4480000.0],["1993-09-20",0.2396,0.2443,0.2396,0.2396,2899200.0],["1993-09-21",0.2396,0.2443,0.2396,0.242,2380800.0],["1993-09-22",0.2443,0.2443,0.2396,0.2396,774400.0],["1993-09-23",0.2443,0.2443,0.2396,0.2396,940800.0],["1993-09-24",0.2443,0.2443,0.2396,0.2396,729600.0],["1993-09-27",0.2396,0.2443,0.2396,0.2396,1696000.0],["1993-09-28",0.2443,0.2443,0.2396,0.2396,544000.0],["1993-09-29",0.2443,0.2467,0.2396,0.2443,3366400.0],["1993-09-30",0.2467,0.2467,0.242,0.242,7667200.0],["1993-10-01",0.2443,0.249,0.242,0.2443,1638400.0],["1993-10-04",0.2443,0.2467,0.2443,0.2443,1132800.0],["1993-10-05",0.2467,0.249,0.2443,0.249,1292800.0],["1993-10-06",0.2455,0.249,0.2443,0.2467,1593600.0],["1993-10-07",0.249,0.2584,0.2443,0.2514,4998400.0],["1993-10-08",0.2584,0.2702,0.2514,0.2631,6771200.0],["1993-10-11",0.2655,0.2655,0.2631,0.2655,998400.0],["1993-10-12",0.2631,0.2702,0.2631,0.2702,1427200.0],["1993-10-13",0.2702,0.2702,0.2655,0.2702,851200.0],["1993-10-14",0.2702,0.2937,0.2702,0.2866,12032000.0],["1993-10-15",0.2866,0.2937,0.2866,0.289,6617600.0],["1993-10-18",0.289,0.2937,0.289,0.289,3680000.0],["1993-10-19",0.2937,0.2937,0.289,0.289,4460800.0],["1993-10-20",0.2913,0.2937,0.2866,0.2937,7136000.0],["1993-10-21",0.2937,0.2937,0.2843,0.2843,23142400.0],["1993-10-22",0.2843,0.2913,0.2843,0.2843,8896000.0],["1993-10-25",0.2913,0.2913,0.2843,0.2901,2521600.0],["1993-10-26",0.2913,0.2937,0.289,0.289,6963200.0],["1993-10-27",0.2937,0.2937,0.289,0.289,1132800.0],["1993-10-28",0.289,0.2937,0.289,0.289,2681600.0],["1993-10-29",0.2937,0.2937,0.289,0.289,748800.0],["1993-11-01",0.289,0.2937,0.2866,0.2866,3276800.0],["1993-11-02",0.2913,0.2913,0.2796,0.2796,3840000.0],["1993-11-03",0.2796,0.2843,0.2702,0.2702,2054400.0],["1993-11-04",0.2702,0.2749,0.2678,0.2678,2899200.0],["1993-11-05",0.2678,0.2819,0.2655,0.2749,9420800.0],["1993-11-08",0.2819,0.2819,0.2749,0.2749,1945600.0],["1993-11-09",0.2819,0.2984,0.2772,0.2913,11673600.0],["1993-11-10",0.296,0.296,0.2913,0.2913,889600.0],["1993-11-11",0.2913,0.2984,0.2913,0.2913,1356800.0],["1993-11-12",0.2984,0.2984,0.2913,0.2937,1164800.0],["1993-11-15",0.2937,0.2984,0.2937,0.2937,1305600.0],["1993-11-16",0.2937,0.2984,0.2913,0.2913,1049600.0],["1993-11-17",0.2913,0.2984,0.2772,0.2843,23891200.0],["1993-11-18",0.2843,0.2866,0.2725,0.2725,4633600.0],["1993-11-19",0.2796,0.2796,0.2655,0.2678,3340800.0],["1993-11-22",0.2678,0.2749,0.2678,0.2702,2067200.0],["1993-11-23",0.2749,0.2819,0.2702,0.2772,3532800.0],["1993-11-24",0.2772,0.2843,0.2772,0.2819,2291200.0],["1993-11-26",0.2772,0.2819,0.2772,0.2772,172800.0],["1993-11-29",0.2819,0.2866,0.2772,0.2796,1408000.0],["1993-11-30",0.2866,0.2866,0.2796,0.2796,1088000.0],["1993-12-01",0.2866,0.2937,0.2796,0.2866,2316800.0],["1993-12-02",0.2937,0.2937,0.2843,0.289,1664000.0],["1993-12-03",0.289,0.2937,0.289,0.289,4006400.0],["1993-12-06",0.2937,0.2937,0.289,0.2913,499200.0],["1993-12-07",0.2866,0.2913,0.2866,0.2913,2400000.0],["1993-12-08",0.2913,0.2913,0.2866,0.2866,1715200.0],["1993-12-09",0.289,0.289,0.2866,0.2866,2233600.0],["1993-12-10",0.289,0.289,0.2796,0.2796,4000000.0],["1993-12-13",0.2843,0.2843,0.2772,0.2772,2854400.0],["1993-12-14",0.2819,0.2819,0.2749,0.2796,345600.0],["1993-12-15",0.2796,0.2819,0.2749,0.2819,1049600.0],["1993-12-16",0.2819,0.2819,0.2749,0.2772,1318400.0],["1993-12-17",0.2819,0.2972,0.2772,0.289,9299200.0],["1993-12-20",0.2937,0.296,0.289,0.289,1670400.0],["1993-12-21",0.289,0.2984,0.289,0.2913,5990400.0],["1993-12-22",0.2913,0.2984,0.2913,0.2913,2694400.0],["1993-12-23",0.2913,0.2984,0.2913,0.2913,1536000.0],["1993-12-27",0.2913,0.296,0.289,0.289,979200.0],["1993-12-28",0.296,0.2972,0.289,0.289,3667200.0],["1993-12-29",0.289,0.296,0.289,0.289,928000.0],["1993-12-30",0.296,0.296,0.289,0.289,5228800.0],["1993-12-31",0.289,0.296,0.289,0.2913,1811200.0],["1994-01-03",0.2913,0.3054,0.2913,0.296,6131200.0],["1994-01-04",0.3031,0.3289,0.296,0.3148,9100800.0],["1994-01-05",0.3183,0.3266,0.3148,0.3172,8057600.0],["1994-01-06",0.3242,0.3242,0.3172,0.3242,2713600.0],["1994-01-07",0.3242,0.3242,0.3195,0.3195,3622400.0],["1994-01-10",0.3195,0.3242,0.3195,0.3195,1158400.0],["1994-01-11",0.3195,0.3242,0.3148,0.3148,7040000.0],["1994-01-12",0.3148,0.3195,0.3148,0.3148,2400000.0],["1994-01-13",0.3148,0.3195,0.3148,0.3172,3385600.0],["1994-01-14",0.3148,0.3195,0.3148,0.3148,678400.0],["1994-01-17",0.3195,0.3195,0.3148,0.3195,2848000.0],["1994-01-18",0.3148,0.3242,0.3148,0.3172,2060800.0],["1994-01-19",0.3172,0.3313,0.3172,0.3242,4851200.0],["1994-01-20",0.3242,0.3313,0.3242,0.3242,3360000.0],["1994-01-21",0.3313,0.3313,0.3242,0.3242,633600.0],["1994-01-24",0.3313,0.3313,0.3242,0.3289,1868800.0],["1994-01-25",0.3289,0.3289,0.3242,0.3242,896000.0],["1994-01-26",0.3289,0.3289,0.3242,0.3242,1254400.0],["1994-01-27",0.3242,0.3242,0.3148,0.3172,4780800.0],["1994-01-28",0.3219,0.3219,0.3172,0.3172,825600.0],["1994-01-31",0.3219,0.3219,0.3172,0.3219,2464000.0],["1994-02-01",0.3219,0.3219,0.3172,0.3195,3718400.0],["1994-02-02",0.3195,0.3219,0.3172,0.3172,7052800.0],["1994-02-03",0.3195,0.3219,0.3172,0.3172,3564800.0],["1994-02-04",0.3172,0.3266,0.3172,0.3172,6604800.0],["1994-02-07",0.3148,0.3195,0.3125,0.3148,3334400.0],["1994-02-08",0.3195,0.3195,0.3125,0.3125,18022400.0],["1994-02-09",0.3172,0.3172,0.3125,0.3125,2528000.0],["1994-02-10",0.3172,0.3172,0.3125,0.3125,1126400.0],["1994-02-11",0.3125,0.3195,0.3125,0.3148,1760000.0],["1994-02-14",0.3195,0.3195,0.3148,0.3183,3020800.0],["1994-02-15",0.3148,0.3219,0.3148,0.3148,1792000.0],["1994-02-16",0.3148,0.3219,0.3148,0.3219,2419200.0],["1994-02-17",0.3148,0.3289,0.3148,0.323,11654400.0],["1994-02-18",0.3289,0.336,0.3219,0.336,9561600.0],["1994-02-22",0.336,0.3383,0.3313,0.3336,2067200.0],["1994-02-23",0.3383,0.3489,0.3336,0.343,17510400.0],["1994-02-24",0.343,0.3454,0.3336,0.336,4108800.0],["1994-02-25",0.336,0.336,0.3313,0.3324,3552000.0],["1994-02-28",0.3313,0.3336,0.3289,0.3289,5619200.0],["1994-03-01",0.3336,0.3336,0.3219,0.3266,5920000.0],["1994-03-02",0.3199,0.3269,0.3152,0.3258,7865600.0],["1994-03-03",0.3293,0.3293,0.3199,0.3222,1888000.0],["1994-03-04",0.3293,0.3387,0.3222,0.3363,10758400.0],["1994-03-07",0.334,0.3434,0.3293,0.3387,2700800.0],["1994-03-08",0.3434,0.3458,0.3387,0.3387,3680000.0],["1994-03-09",0.3458,0.3505,0.3387,0.3505,3104000.0],["1994-03-10",0.3458,0.3528,0.3458,0.3528,2553600.0],["1994-03-11",0.3528,0.3552,0.3458,0.3493,3020800.0],["1994-03-14",0.3458,0.3587,0.3458,0.3481,9753600.0],["1994-03-15",0.3481,0.3587,0.3458,0.3458,26163200.0],["1994-03-16",0.3528,0.3587,0.3458,0.3575,13830400.0],["1994-03-17",0.3575,0.3646,0.3528,0.3646,10393600.0],["1994-03-18",0.3575,0.3646,0.3575,0.3599,3334400.0],["1994-03-21",0.3646,0.3716,0.3528,0.354,50534400.0],["1994-03-22",0.3528,0.3528,0.3458,0.3493,9196800.0],["1994-03-23",0.3552,0.3622,0.3481,0.3552,5299200.0],["1994-03-24",0.3528,0.3599,0.3481,0.3505,12595200.0],["1994-03-25",0.3552,0.3575,0.3505,0.3505,1478400.0],["1994-03-28",0.3505,0.3552,0.3363,0.3434,19404800.0],["1994-03-29",0.3434,0.3434,0.3105,0.3175,28339200.0],["1994-03-30",0.3128,0.3152,0.3034,0.3152,18726400.0],["1994-03-31",0.3152,0.3152,0.294,0.3058,20012800.0],["1994-04-04",0.2917,0.294,0.2752,0.2799,33484800.0],["1994-04-05",0.2822,0.3011,0.2799,0.2964,14758400.0],["1994-04-06",0.3011,0.3058,0.294,0.2987,17235200.0],["1994-04-07",0.3058,0.3058,0.2893,0.2893,18726400.0],["1994-04-08",0.294,0.294,0.2728,0.2752,17004800.0],["1994-04-11",0.2822,0.294,0.2822,0.2905,22726400.0],["1994-04-12",0.2893,0.294,0.287,0.2893,12678400.0],["1994-04-13",0.2917,0.2964,0.2893,0.2893,20806400.0],["1994-04-14",0.294,0.3081,0.287,0.2987,33843200.0],["1994-04-15",0.3034,0.3034,0.2964,0.2964,3820800.0],["1994-04-18",0.3034,0.3175,0.2964,0.3105,11526400.0],["1994-04-19",0.3175,0.3222,0.287,0.2987,12729600.0],["1994-04-20",0.294,0.3011,0.2728,0.2752,10464000.0],["1994-04-21",0.2775,0.3011,0.2775,0.2928,12774400.0],["1994-04-22",0.294,0.294,0.287,0.2917,5024000.0],["1994-04-25",0.2917,0.2917,0.287,0.287,3942400.0],["1994-04-26",0.2893,0.294,0.287,0.2893,3648000.0],["1994-04-28",0.294,0.2987,0.2893,0.294,6924800.0],["1994-04-29",0.2964,0.3081,0.2964,0.3011,6182400.0],["1994-05-02",0.3011,0.3293,0.3011,0.3222,15737600.0],["1994-05-03",0.3246,0.3269,0.3222,0.3246,4262400.0],["1994-05-04",0.3269,0.3269,0.3175,0.3175,2284800.0],["1994-05-05",0.3222,0.3222,0.3128,0.3152,4326400.0],["1994-05-06",0.3152,0.3175,0.3105,0.3152,5401600.0],["1994-05-09",0.3175,0.3175,0.3011,0.3081,5139200.0],["1994-05-10",0.3105,0.3105,0.2964,0.3011,10508800.0],["1994-05-11",0.3022,0.3058,0.2846,0.2917,22675200.0],["1994-05-12",0.2917,0.294,0.2752,0.2822,20185600.0],["1994-05-13",0.2799,0.2846,0.2728,0.2799,12966400.0],["1994-05-16",0.2799,0.2846,0.2775,0.2822,6924800.0],["1994-05-17",0.2846,0.2893,0.2775,0.287,6700800.0],["1994-05-18",0.2893,0.3022,0.2893,0.2964,13267200.0],["1994-05-19",0.3011,0.3081,0.2964,0.3034,8121600.0],["1994-05-20",0.3058,0.3081,0.2987,0.3058,4313600.0],["1994-05-23",0.3081,0.3105,0.3034,0.3058,5164800.0],["1994-05-24",0.3034,0.3105,0.3034,0.3046,9504000.0],["1994-05-25",0.3081,0.3105,0.3011,0.3058,13235200.0],["1994-05-26",0.3034,0.3105,0.3034,0.3105,3456000.0],["1994-05-27",0.3105,0.3105,0.3034,0.3058,4422400.0],["1994-05-31",0.3081,0.3105,0.3034,0.3058,7443200.0],["1994-06-01",0.3058,0.3105,0.3058,0.3069,28902400.0],["1994-06-02",0.3081,0.3128,0.3058,0.3081,13331200.0],["1994-06-03",0.3081,0.3152,0.3081,0.3152,3782400.0],["1994-06-06",0.3105,0.3152,0.3105,0.3152,15372800.0],["1994-06-07",0.3152,0.3152,0.3105,0.3152,1177600.0],["1994-06-08",0.3152,0.3175,0.3105,0.3175,3142400.0],["1994-06-09",0.3152,0.3175,0.3152,0.3175,4640000.0],["1994-06-10",0.3199,0.3222,0.3152,0.3152,6662400.0],["1994-06-13",0.3105,0.3175,0.3105,0.3122,5004800.0],["1994-06-14",0.3128,0.3152,0.3105,0.3128,4684800.0],["1994-06-15",0.3152,0.3152,0.3011,0.3105,27302400.0],["1994-06-16",0.3081,0.3152,0.3058,0.314,12716800.0],["1994-06-17",0.3152,0.3246,0.3128,0.3187,20793600.0],["1994-06-20",0.3175,0.3199,0.3034,0.3058,24108800.0],["1994-06-21",0.3011,0.3081,0.3011,0.3058,16518400.0],["1994-06-22",0.3034,0.3105,0.3034,0.3081,18995200.0],["1994-06-23",0.3105,0.3105,0.3058,0.3058,4147200.0],["1994-06-24",0.3058,0.3081,0.3028,0.3034,11552000.0],["1994-06-27",0.3034,0.3222,0.3034,0.3164,7731200.0],["1994-06-28",0.3175,0.3175,0.3128,0.3152,5792000.0],["1994-06-29",0.3128,0.3246,0.3128,0.3175,5529600.0],["1994-06-30",0.3199,0.3222,0.3175,0.3175,3315200.0],["1994-07-01",0.3199,0.3222,0.3152,0.3222,2016000.0],["1994-07-05",0.3175,0.3269,0.3175,0.3246,2176000.0],["1994-07-06",0.3269,0.3269,0.3222,0.3222,1721600.0],["1994-07-07",0.3269,0.3363,0.3269,0.3293,6912000.0],["1994-07-08",0.3269,0.3399,0.3246,0.3363,6233600.0],["1994-07-11",0.3411,0.3411,0.3363,0.3387,3692800.0],["1994-07-12",0.3387,0.3411,0.3363,0.3363,6611200.0],["1994-07-13",0.3411,0.3505,0.3363,0.3458,8768000.0],["1994-07-14",0.3458,0.3599,0.3458,0.3481,11174400.0],["1994-07-15",0.3505,0.3505,0.3316,0.3316,22688000.0],["1994-07-18",0.334,0.3411,0.3246,0.3387,16953600.0],["1994-07-19",0.3387,0.3411,0.334,0.3387,15916800.0],["1994-07-20",0.3411,0.3411,0.3316,0.3363,5612800.0],["1994-07-21",0.3316,0.3363,0.3316,0.3328,1414400.0],["1994-07-22",0.3316,0.3363,0.3222,0.3222,2240000.0],["1994-07-25",0.3269,0.3293,0.3152,0.3258,6054400.0],["1994-07-26",0.3246,0.3434,0.3246,0.3387,6681600.0],["1994-07-27",0.3387,0.3434,0.334,0.3352,5369600.0],["1994-07-28",0.3387,0.3387,0.3316,0.334,2259200.0],["1994-07-29",0.334,0.3411,0.334,0.3411,2707200.0],["1994-08-01",0.3434,0.3528,0.3411,0.3481,16371200.0],["1994-08-02",0.3528,0.3528,0.3481,0.3505,4179200.0],["1994-08-03",0.3528,0.3552,0.3505,0.3522,3801600.0],["1994-08-04",0.3528,0.3528,0.3316,0.3363,5529600.0],["1994-08-05",0.3316,0.3387,0.3269,0.334,2937600.0],["1994-08-08",0.334,0.3434,0.334,0.3434,3526400.0],["1994-08-09",0.3434,0.3552,0.3411,0.351,11174400.0],["1994-08-10",0.3575,0.3622,0.3505,0.3563,16153600.0],["1994-08-11",0.3552,0.3575,0.3552,0.3575,8736000.0],["1994-08-12",0.3552,0.3575,0.3528,0.3528,6092800.0],["1994-08-15",0.3528,0.3563,0.3528,0.3528,3430400.0],["1994-08-16",0.3528,0.3552,0.3458,0.3481,2764800.0],["1994-08-17",0.3481,0.3528,0.3458,0.3481,6816000.0],["1994-08-18",0.3458,0.3505,0.3411,0.3481,6144000.0],["1994-08-19",0.3458,0.3505,0.3458,0.3505,748800.0],["1994-08-22",0.3493,0.3599,0.3481,0.3528,9388800.0],["1994-08-23",0.3528,0.3646,0.3528,0.3575,12486400.0],["1994-08-24",0.3575,0.3622,0.3575,0.3622,2508800.0],["1994-08-25",0.3622,0.3669,0.3575,0.3669,6060800.0],["1994-08-26",0.3669,0.381,0.3622,0.381,8294400.0],["1994-08-29",0.3763,0.3834,0.3763,0.381,4473600.0],["1994-08-30",0.3763,0.3857,0.3763,0.3763,23769600.0],["1994-08-31",0.374,0.3787,0.3693,0.3693,4467200.0],["1994-09-01",0.3669,0.3693,0.3622,0.3646,8966400.0],["1994-09-02",0.3669,0.3669,0.3646,0.3669,5766400.0],["1994-09-06",0.3669,0.3669,0.3646,0.3669,2944000.0],["1994-09-07",0.3669,0.3693,0.3646,0.3669,2348800.0],["1994-09-08",0.3716,0.394,0.3693,0.394,21555200.0],["1994-09-09",0.381,0.3881,0.374,0.3852,11539200.0],["1994-09-12",0.3834,0.3881,0.3763,0.3787,2476800.0],["1994-09-13",0.3787,0.3787,0.3716,0.374,2700800.0],["1994-09-14",0.374,0.3834,0.374,0.3799,10348800.0],["1994-09-15",0.3834,0.3951,0.381,0.3928,5683200.0],["1994-09-16",0.3834,0.3881,0.381,0.381,2233600.0],["1994-09-19",0.3834,0.3834,0.3787,0.381,979200.0],["1994-09-20",0.381,0.381,0.374,0.374,6848000.0],["1994-09-21",0.3763,0.381,0.3716,0.3787,8710400.0],["1994-09-22",0.381,0.3904,0.3787,0.3869,9561600.0],["1994-09-23",0.3904,0.3951,0.3834,0.3904,6137600.0],["1994-09-26",0.3928,0.3999,0.3904,0.3999,4537600.0],["1994-09-27",0.3999,0.3999,0.3928,0.3951,4358400.0],["1994-09-28",0.3951,0.3999,0.3928,0.3981,5228800.0],["1994-09-29",0.3951,0.3987,0.3881,0.3887,2995200.0],["1994-09-30",0.3904,0.3904,0.3881,0.3893,4294400.0],["1994-10-03",0.3904,0.3904,0.381,0.3834,3500800.0],["1994-10-04",0.3834,0.3834,0.3669,0.3693,6304000.0],["1994-10-05",0.3669,0.3699,0.3575,0.3693,16652800.0],["1994-10-06",0.3763,0.3763,0.3669,0.3705,4806400.0],["1994-10-07",0.374,0.381,0.3693,0.381,3225600.0],["1994-10-10",0.381,0.3881,0.381,0.3834,4256000.0],["1994-10-11",0.3881,0.3987,0.3834,0.3951,12448000.0],["1994-10-12",0.3928,0.4069,0.3904,0.4069,11993600.0],["1994-10-13",0.414,0.414,0.4022,0.4034,5107200.0],["1994-10-14",0.4046,0.4046,0.3928,0.3975,10150400.0],["1994-10-17",0.3928,0.3975,0.3857,0.3963,9324800.0],["1994-10-18",0.3951,0.3975,0.3916,0.3916,7507200.0],["1994-10-19",0.3951,0.3951,0.3857,0.3857,6873600.0],["1994-10-20",0.3857,0.3904,0.3834,0.3857,5113600.0],["1994-10-21",0.3857,0.3904,0.3834,0.3869,8262400.0],["1994-10-24",0.3857,0.3999,0.3857,0.3951,5100800.0],["1994-10-25",0.3951,0.3999,0.3928,0.3963,5728000.0],["1994-10-26",0.3999,0.4022,0.3975,0.3999,1497600.0],["1994-10-27",0.4022,0.414,0.3975,0.4081,14368000.0],["1994-10-28",0.4116,0.421,0.4069,0.4163,6950400.0],["1994-10-31",0.4163,0.4328,0.4163,0.4228,22112000.0],["1994-11-01",0.421,0.4257,0.4163,0.4234,11436800.0],["1994-11-02",0.4257,0.4257,0.4187,0.4234,2380800.0],["1994-11-03",0.4187,0.4234,0.4116,0.4187,9452800.0],["1994-11-04",0.4187,0.4234,0.414,0.4151,10016000.0],["1994-11-07",0.414,0.421,0.4116,0.4163,5312000.0],["1994-11-08",0.4163,0.4222,0.4116,0.4122,4748800.0],["1994-11-09",0.414,0.4187,0.4116,0.4128,11769600.0],["1994-11-10",0.4093,0.4116,0.4022,0.4022,6726400.0],["1994-11-11",0.4022,0.4046,0.4022,0.4022,4710400.0],["1994-11-14",0.4046,0.4093,0.404,0.4093,4089600.0],["1994-11-15",0.4046,0.4093,0.4022,0.4057,5260800.0],["1994-11-16",0.4069,0.4069,0.4022,0.4034,7257600.0],["1994-11-17",0.4069,0.4069,0.3999,0.4034,13216000.0],["1994-11-18",0.3999,0.4046,0.3951,0.3987,7033600.0],["1994-11-21",0.3975,0.4069,0.3975,0.3999,5600000.0],["1994-11-22",0.4034,0.4034,0.3857,0.3857,2368000.0],["1994-11-23",0.3787,0.3834,0.374,0.3816,8800000.0],["1994-11-25",0.3834,0.3834,0.3822,0.3834,1024000.0],["1994-11-28",0.3834,0.3881,0.3787,0.3857,6208000.0],["1994-11-29",0.3857,0.3904,0.3822,0.3857,6016000.0],["1994-11-30",0.3904,0.401,0.3857,0.3969,10355200.0],["1994-12-01",0.3975,0.3975,0.3904,0.3928,3264000.0],["1994-12-02",0.3928,0.394,0.3857,0.3857,14284800.0],["1994-12-05",0.3881,0.3904,0.3857,0.3857,13107200.0],["1994-12-06",0.3881,0.3881,0.3787,0.3787,8102400.0],["1994-12-07",0.381,0.381,0.3693,0.3699,9043200.0],["1994-12-08",0.3716,0.3716,0.3558,0.3575,15340800.0],["1994-12-09",0.3552,0.3622,0.3505,0.3599,8761600.0],["1994-12-12",0.3622,0.3669,0.3552,0.3622,6438400.0],["1994-12-13",0.3622,0.374,0.3622,0.3705,4864000.0],["1994-12-14",0.374,0.3834,0.3693,0.381,5344000.0],["1994-12-15",0.381,0.3834,0.3787,0.3799,3417600.0],["1994-12-16",0.3834,0.3834,0.3787,0.3799,1644800.0],["1994-12-19",0.381,0.381,0.374,0.374,5619200.0],["1994-12-20",0.3763,0.3787,0.3716,0.3716,9465600.0],["1994-12-21",0.374,0.374,0.3716,0.3716,7244800.0],["1994-12-22",0.3757,0.3763,0.3716,0.3716,3091200.0],["1994-12-23",0.3763,0.3787,0.3716,0.374,1472000.0],["1994-12-27",0.374,0.3881,0.374,0.3834,7360000.0],["1994-12-28",0.3834,0.3881,0.3834,0.3881,3129600.0],["1994-12-29",0.3881,0.3951,0.3857,0.3951,5472000.0],["1994-12-30",0.3951,0.3951,0.3846,0.3846,7699200.0],["1995-01-03",0.3834,0.3857,0.3787,0.3799,4108800.0],["1995-01-04",0.3787,0.381,0.374,0.3787,1395200.0],["1995-01-05",0.3787,0.381,0.374,0.381,3360000.0],["1995-01-06",0.3763,0.3787,0.3763,0.3763,1881600.0],["1995-01-09",0.3763,0.3787,0.3763,0.3763,2918400.0],["1995-01-10",0.381,0.3904,0.381,0.3857,5868800.0],["1995-01-11",0.3881,0.3999,0.3857,0.3993,8793600.0],["1995-01-12",0.3999,0.4022,0.3951,0.3999,4870400.0],["1995-01-13",0.3999,0.3999,0.3951,0.3999,1888000.0],["1995-01-16",0.3999,0.4163,0.3928,0.4163,15788800.0],["1995-01-17",0.4187,0.4257,0.414,0.4257,10771200.0],["1995-01-18",0.4234,0.4351,0.421,0.4304,10835200.0],["1995-01-19",0.4304,0.4304,0.4187,0.4187,13081600.0],["1995-01-20",0.421,0.4234,0.414,0.4187,4633600.0],["1995-01-23",0.4163,0.4257,0.4116,0.4198,14156800.0],["1995-01-24",0.4281,0.4304,0.4069,0.4075,16313600.0],["1995-01-25",0.4093,0.4116,0.4022,0.4081,15904000.0],["1995-01-26",0.4081,0.4116,0.4069,0.4087,8249600.0],["1995-01-27",0.4116,0.4116,0.4046,0.4046,8083200.0],["1995-01-30",0.4063,0.4069,0.3975,0.3999,2144000.0],["1995-01-31",0.3975,0.4116,0.3975,0.404,18444800.0],["1995-02-01",0.4069,0.4069,0.3999,0.4046,10803200.0],["1995-02-02",0.4046,0.4046,0.3975,0.3999,4313600.0],["1995-02-03",0.4022,0.4069,0.3975,0.4046,8857600.0],["1995-02-06",0.4069,0.4069,0.4004,0.4022,11564800.0],["1995-02-07",0.4022,0.4069,0.4022,0.4046,659200.0],["1995-02-08",0.4073,0.4096,0.4026,0.4096,3507200.0],["1995-02-09",0.4096,0.4167,0.4049,0.4144,3974400.0],["1995-02-10",0.4144,0.4191,0.412,0.4179,4486400.0],["1995-02-13",0.4167,0.4238,0.4167,0.4238,6476800.0],["1995-02-14",0.4191,0.4238,0.4191,0.4214,2246400.0],["1995-02-15",0.4238,0.4285,0.4191,0.4285,3225600.0],["1995-02-16",0.4285,0.4285,0.4214,0.4238,3033600.0],["1995-02-17",0.4285,0.4285,0.4214,0.4216,4038400.0],["1995-02-21",0.4238,0.4238,0.4191,0.4214,3244800.0],["1995-02-22",0.4214,0.4214,0.4144,0.4155,1664000.0],["1995-02-23",0.4144,0.4238,0.4144,0.4208,2656000.0],["1995-02-24",0.4167,0.4261,0.4167,0.4261,4812800.0],["1995-02-27",0.4214,0.4355,0.4214,0.4332,11558400.0],["1995-02-28",0.4332,0.4426,0.4332,0.4402,16512000.0],["1995-03-01",0.4426,0.4426,0.4355,0.4355,3788800.0],["1995-03-02",0.4379,0.4379,0.4355,0.4379,3532800.0],["1995-03-03",0.4355,0.445,0.4355,0.4414,4627200.0],["1995-03-06",0.4402,0.445,0.4355,0.4426,3398400.0],["1995-03-07",0.4426,0.4426,0.4285,0.4332,4300800.0],["1995-03-08",0.4332,0.4355,0.4261,0.4285,2188800.0],["1995-03-09",0.4261,0.4308,0.4261,0.4273,2272000.0],["1995-03-10",0.4285,0.4355,0.4261,0.4344,3059200.0],["1995-03-13",0.4355,0.4402,0.4332,0.4367,1945600.0],["1995-03-14",0.4402,0.452,0.4332,0.452,8979200.0],["1995-03-15",0.452,0.4567,0.445,0.4544,5824000.0],["1995-03-16",0.4538,0.4544,0.4497,0.452,2041600.0],["1995-03-17",0.4497,0.452,0.4497,0.4497,1049600.0],["1995-03-20",0.4497,0.452,0.4379,0.4426,4352000.0],["1995-03-21",0.4426,0.445,0.4379,0.4402,4659200.0],["1995-03-22",0.4402,0.4426,0.4355,0.4355,5913600.0],["1995-03-23",0.4402,0.445,0.4355,0.445,4819200.0],["1995-03-24",0.4497,0.4638,0.445,0.4591,12480000.0],["1995-03-27",0.4638,0.4826,0.4591,0.4744,12179200.0],["1995-03-28",0.4756,0.4826,0.4661,0.4661,7814400.0],["1995-03-29",0.4638,0.4685,0.4567,0.4603,4697600.0],["1995-03-30",0.4614,0.4709,0.4497,0.4638,5404800.0],["1995-03-31",0.4614,0.4709,0.452,0.4638,3190400.0],["1995-04-03",0.4661,0.4803,0.4614,0.4685,4364800.0],["1995-04-04",0.4756,0.485,0.4661,0.4814,3916800.0],["1995-04-05",0.485,0.4944,0.4756,0.4897,4300800.0],["1995-04-06",0.4897,0.4991,0.4756,0.485,6598400.0],["1995-04-07",0.485,0.485,0.4756,0.4779,4118400.0],["1995-04-10",0.485,0.485,0.4756,0.4779,1814400.0],["1995-04-11",0.485,0.485,0.4661,0.4685,3715200.0],["1995-04-12",0.4685,0.4897,0.4661,0.4779,5734400.0],["1995-04-13",0.4873,0.4944,0.4779,0.4873,2816000.0],["1995-04-17",0.4944,0.5179,0.4897,0.5062,8780800.0],["1995-04-18",0.5156,0.5156,0.4991,0.5015,4838400.0],["1995-04-19",0.5038,0.5085,0.4991,0.5085,5715200.0],["1995-04-20",0.5062,0.5062,0.4897,0.492,4505600.0],["1995-04-21",0.4944,0.4991,0.485,0.4944,4438400.0],["1995-04-24",0.4944,0.5085,0.4897,0.5026,5772800.0],["1995-04-25",0.5085,0.5132,0.4944,0.5015,2860800.0],["1995-04-26",0.5015,0.5038,0.4897,0.4991,3888000.0],["1995-04-27",0.4991,0.5085,0.4944,0.5015,2931200.0],["1995-04-28",0.5038,0.5085,0.4968,0.4991,2899200.0],["1995-05-01",0.4991,0.5226,0.4991,0.5179,7062400.0],["1995-05-02",0.5156,0.5226,0.5132,0.5203,4784000.0],["1995-05-03",0.5203,0.5274,0.5085,0.5132,3872000.0],["1995-05-04",0.5156,0.5179,0.5085,0.5085,1158400.0],["1995-05-05",0.5179,0.5179,0.4991,0.5097,2848000.0],["1995-05-08",0.5156,0.5156,0.5085,0.5109,1334400.0],["1995-05-09",0.5132,0.5132,0.5085,0.5085,844800.0],["1995-05-10",0.5085,0.5156,0.5085,0.5085,1628800.0],["1995-05-11",0.5156,0.5274,0.5085,0.5226,4153600.0],["1995-05-12",0.525,0.525,0.5179,0.525,886400.0],["1995-05-15",0.525,0.5603,0.5203,0.5509,7251200.0],["1995-05-16",0.5556,0.5744,0.5533,0.5697,5030400.0],["1995-05-17",0.5603,0.5744,0.5603,0.5603,1520000.0],["1995-05-18",0.565,0.565,0.5462,0.5462,2476800.0],["1995-05-19",0.5533,0.565,0.5462,0.5509,2985600.0],["1995-05-22",0.565,0.5697,0.5556,0.5603,4537600.0],["1995-05-23",0.5697,0.5697,0.5603,0.565,3638400.0],["1995-05-24",0.5697,0.5697,0.5556,0.5556,2678400.0],["1995-05-25",0.5603,0.5603,0.5438,0.5509,2656000.0],["1995-05-26",0.5485,0.5485,0.5226,0.5274,15184000.0],["1995-05-30",0.5321,0.5368,0.5274,0.5274,3465600.0],["1995-05-31",0.5274,0.5368,0.5274,0.5368,1206400.0],["1995-06-01",0.5368,0.5368,0.4944,0.5179,12976000.0],["1995-06-02",0.5132,0.5179,0.5038,0.5109,3216000.0],["1995-06-05",0.4944,0.5085,0.492,0.4991,8073600.0],["1995-06-06",0.5015,0.5015,0.4661,0.4756,13952000.0],["1995-06-07",0.4732,0.485,0.4661,0.4709,21440000.0],["1995-06-08",0.4756,0.4756,0.4332,0.4567,37532800.0],["1995-06-09",0.4567,0.4756,0.4567,0.4756,13596800.0],["1995-06-12",0.4661,0.485,0.4661,0.4803,6406400.0],["1995-06-13",0.485,0.4897,0.4756,0.4826,5004800.0],["1995-06-14",0.4897,0.4991,0.4803,0.4897,6403200.0],["1995-06-15",0.4991,0.5038,0.4897,0.4944,5744000.0],["1995-06-16",0.4968,0.5038,0.4897,0.4968,4403200.0],["1995-06-19",0.4991,0.5132,0.4897,0.5085,9516800.0],["1995-06-20",0.5132,0.5415,0.5085,0.5297,11148800.0],["1995-06-21",0.5297,0.5509,0.5297,0.5509,5824000.0],["1995-06-22",0.5415,0.5697,0.5415,0.5556,5488000.0],["1995-06-23",0.565,0.5697,0.5556,0.5615,11424000.0],["1995-06-26",0.565,0.565,0.5415,0.5415,5980800.0],["1995-06-27",0.5415,0.5509,0.5368,0.538,6352000.0],["1995-06-28",0.5368,0.5462,0.525,0.5332,992000.0],["1995-06-29",0.525,0.5368,0.525,0.5297,3593600.0],["1995-06-30",0.5274,0.5344,0.5132,0.5144,3856000.0],["1995-07-03",0.5085,0.5203,0.5085,0.5109,2476800.0],["1995-07-05",0.5203,0.5321,0.5085,0.5274,4502400.0],["1995-07-06",0.5274,0.5462,0.5179,0.5462,4377600.0],["1995-07-07",0.5415,0.5603,0.5321,0.558,3952000.0],["1995-07-10",0.5462,0.565,0.5462,0.565,2732800.0],["1995-07-11",0.565,0.565,0.5462,0.5485,3593600.0],["1995-07-12",0.5556,0.565,0.5462,0.5627,4780800.0],["1995-07-13",0.5556,0.565,0.5556,0.5603,1504000.0],["1995-07-14",0.5556,0.5886,0.5556,0.5744,6684800.0],["1995-07-17",0.5744,0.5744,0.565,0.565,3475200.0],["1995-07-18",0.5744,0.5744,0.565,0.5721,2393600.0],["1995-07-19",0.565,0.5697,0.5462,0.5603,4816000.0],["1995-07-20",0.5509,0.565,0.5509,0.5603,3075200.0],["1995-07-21",0.5509,0.5792,0.5509,0.5674,3526400.0],["1995-07-24",0.565,0.5744,0.5603,0.5697,1500800.0],["1995-07-25",0.5603,0.6215,0.5603,0.6121,15257600.0],["1995-07-26",0.6121,0.6922,0.6027,0.6357,32342400.0],["1995-07-27",0.6404,0.6498,0.6074,0.6368,6371200.0],["1995-07-28",0.6357,0.6451,0.6357,0.6368,1097600.0],["1995-07-31",0.6451,0.6451,0.6309,0.6309,1075200.0],["1995-08-01",0.6357,0.6357,0.6121,0.6286,3011200.0],["1995-08-02",0.6357,0.6357,0.6121,0.6133,2137600.0],["1995-08-03",0.6168,0.6451,0.6074,0.6321,4940800.0],["1995-08-04",0.6309,0.6404,0.6309,0.6309,739200.0],["1995-08-07",0.6451,0.6498,0.6309,0.6415,1686400.0],["1995-08-08",0.6498,0.6498,0.6404,0.6498,1145600.0],["1995-08-09",0.6404,0.6545,0.6404,0.6451,755200.0],["1995-08-10",0.6545,0.6545,0.6262,0.6262,3859200.0],["1995-08-11",0.6262,0.6357,0.6168,0.618,2086400.0],["1995-08-14",0.6215,0.6262,0.6121,0.6168,1616000.0],["1995-08-15",0.6215,0.6545,0.6215,0.6415,5075200.0],["1995-08-16",0.6404,0.6498,0.6357,0.6357,1244800.0],["1995-08-17",0.6451,0.6451,0.6357,0.6368,1408000.0],["1995-08-18",0.6451,0.6545,0.6357,0.6404,1321600.0],["1995-08-21",0.6404,0.6498,0.6357,0.6427,2659200.0],["1995-08-22",0.6498,0.6498,0.6262,0.6404,1900800.0],["1995-08-23",0.6309,0.6404,0.6168,0.6192,3894400.0],["1995-08-24",0.6215,0.6309,0.6168,0.6168,3929600.0],["1995-08-25",0.6262,0.6309,0.6168,0.6262,2019200.0],["1995-08-28",0.6286,0.6309,0.6168,0.6286,1542400.0],["1995-08-29",0.6215,0.6309,0.6027,0.6168,5036800.0],["1995-08-30",0.6168,0.6309,0.6074,0.6239,1494400.0],["1995-08-31",0.6262,0.6262,0.6168,0.6215,867200.0],["1995-09-01",0.618,0.6262,0.6168,0.6168,2582400.0],["1995-09-05",0.6168,0.6357,0.6168,0.6309,3004800.0],["1995-09-06",0.6309,0.6309,0.6215,0.6309,822400.0],["1995-09-07",0.6215,0.6309,0.6215,0.6262,1094400.0],["1995-09-08",0.6309,0.6498,0.6215,0.6404,2844800.0],["1995-09-11",0.6498,0.6827,0.6357,0.6757,5696000.0],["1995-09-12",0.6686,0.6827,0.6639,0.6813,3286400.0],["1995-09-13",0.6733,0.6874,0.6733,0.6851,5155200.0],["1995-09-14",0.6922,0.7016,0.678,0.6922,7430400.0],["1995-09-15",0.6922,0.6969,0.6827,0.6922,2659200.0],["1995-09-18",0.6969,0.6969,0.6827,0.6969,755200.0],["1995-09-19",0.6969,0.6969,0.6827,0.6827,5494400.0],["1995-09-20",0.6969,0.7063,0.6827,0.6969,7260800.0],["1995-09-21",0.6969,0.7157,0.6969,0.7016,7433600.0],["1995-09-22",0.7063,0.711,0.6969,0.7063,2576000.0],["1995-09-25",0.711,0.711,0.6969,0.6969,1491200.0],["1995-09-26",0.7063,0.7063,0.678,0.6792,2646400.0],["1995-09-27",0.678,0.6827,0.6451,0.6592,4566400.0],["1995-09-28",0.6639,0.7063,0.6545,0.6969,7270400.0],["1995-09-29",0.7016,0.7016,0.6827,0.6874,6566400.0],["1995-10-02",0.6886,0.6969,0.6874,0.6874,2969600.0],["1995-10-03",0.6874,0.6969,0.6827,0.6874,4028800.0],["1995-10-04",0.6827,0.6874,0.6733,0.678,4585600.0],["1995-10-05",0.6827,0.7063,0.6733,0.6992,5580800.0],["1995-10-06",0.6922,0.7157,0.6922,0.7098,4102400.0],["1995-10-09",0.711,0.711,0.6686,0.6827,4512000.0],["1995-10-10",0.6686,0.6827,0.6592,0.6745,4115200.0],["1995-10-11",0.6874,0.6874,0.6686,0.6733,1859200.0],["1995-10-12",0.678,0.6922,0.6686,0.6804,6988800.0],["1995-10-13",0.6874,0.6874,0.6545,0.6686,12505600.0],["1995-10-16",0.6498,0.6663,0.6498,0.6568,6678400.0],["1995-10-17",0.6615,0.6615,0.6545,0.6615,1120000.0],["1995-10-18",0.6592,0.671,0.6592,0.6639,4070400.0],["1995-10-19",0.671,0.678,0.6592,0.6733,6822400.0],["1995-10-20",0.6686,0.678,0.6639,0.6639,4048000.0],["1995-10-23",0.6545,0.6639,0.6498,0.6545,4105600.0],["1995-10-24",0.6545,0.678,0.6545,0.6639,6704000.0],["1995-10-25",0.6733,0.6733,0.6639,0.6639,2656000.0],["1995-10-26",0.6639,0.6733,0.6309,0.6498,7532800.0],["1995-10-27",0.6357,0.6545,0.6357,0.6521,3504000.0],["1995-10-30",0.6498,0.6592,0.6451,0.6498,1596800.0],["1995-10-31",0.6545,0.6639,0.6451,0.6557,3040000.0],["1995-11-01",0.6498,0.6733,0.6498,0.6733,4211200.0],["1995-11-02",0.6733,0.6969,0.6639,0.6874,3849600.0],["1995-11-03",0.6969,0.7016,0.6827,0.6898,2192000.0],["1995-11-06",0.6969,0.711,0.6827,0.7075,3459200.0],["1995-11-07",0.7063,0.711,0.6922,0.7039,4835200.0],["1995-11-08",0.6969,0.7251,0.6969,0.7181,9497600.0],["1995-11-09",0.7251,0.7345,0.7157,0.7334,6304000.0],["1995-11-10",0.7251,0.7534,0.7204,0.7298,7686400.0],["1995-11-13",0.7345,0.7345,0.7133,0.7157,2345600.0],["1995-11-14",0.711,0.7204,0.7086,0.7086,2659200.0],["1995-11-15",0.7157,0.7157,0.6969,0.6969,2070400.0],["1995-11-16",0.711,0.7204,0.6969,0.7133,2537600.0],["1995-11-17",0.7204,0.7369,0.711,0.7298,11804800.0],["1995-11-20",0.7345,0.751,0.7251,0.7392,4931200.0],["1995-11-21",0.7392,0.7487,0.7345,0.7428,6342400.0],["1995-11-22",0.7487,0.7487,0.7345,0.7345,2566400.0],["1995-11-24",0.7345,0.7416,0.7345,0.7369,588800.0],["1995-11-27",0.7392,0.7439,0.7251,0.7322,1811200.0],["1995-11-28",0.7204,0.7322,0.7204,0.7298,4656000.0],["1995-11-29",0.7675,0.8099,0.7675,0.7793,23161600.0],["1995-11-30",0.7863,0.791,0.7675,0.7816,32016000.0],["1995-12-01",0.7816,0.7816,0.7581,0.7604,14393600.0],["1995-12-04",0.7628,0.7651,0.7487,0.7604,12096000.0],["1995-12-05",0.7534,0.7722,0.7534,0.7675,8723200.0],["1995-12-06",0.7722,0.7722,0.7534,0.7581,6454400.0],["1995-12-07",0.7675,0.7675,0.7345,0.7439,5555200.0],["1995-12-08",0.7487,0.7534,0.7439,0.7439,8739200.0],["1995-12-11",0.7534,0.7628,0.7439,0.7628,5484800.0],["1995-12-12",0.7628,0.7863,0.7604,0.7769,8480000.0],["1995-12-13",0.7769,0.7863,0.7769,0.7863,4108800.0],["1995-12-14",0.7769,0.7863,0.7722,0.7863,8374400.0],["1995-12-15",0.784,0.7863,0.7675,0.7722,6374400.0],["1995-12-18",0.7722,0.7722,0.7439,0.7487,4377600.0],["1995-12-19",0.7487,0.7581,0.7392,0.7451,6342400.0],["1995-12-20",0.7439,0.7534,0.7416,0.7416,2950400.0],["1995-12-21",0.7534,0.7534,0.7251,0.7298,5616000.0],["1995-12-22",0.7251,0.7345,0.7204,0.7216,4969600.0],["1995-12-26",0.7204,0.7298,0.7204,0.7216,4841600.0],["1995-12-27",0.7204,0.7534,0.7204,0.7487,8918400.0],["1995-12-28",0.7534,0.7675,0.7392,0.7604,3920000.0],["1995-12-29",0.7581,0.8052,0.7581,0.7957,13856000.0],["1996-01-02",0.8005,0.8005,0.7887,0.791,2073600.0],["1996-01-03",0.7345,0.7439,0.6733,0.7157,47939200.0],["1996-01-04",0.7157,0.7275,0.6639,0.6686,25686400.0],["1996-01-05",0.6639,0.6969,0.6498,0.6545,19331200.0],["1996-01-08",0.6592,0.6639,0.6521,0.6568,3289600.0],["1996-01-09",0.6663,0.6757,0.6357,0.6404,6979200.0],["1996-01-10",0.638,0.6521,0.6357,0.6404,6144000.0],["1996-01-11",0.6498,0.6545,0.6404,0.6545,6752000.0],["1996-01-12",0.6545,0.6545,0.6215,0.6215,4780800.0],["1996-01-15",0.6309,0.6309,0.5415,0.5462,34156800.0],["1996-01-16",0.5556,0.5603,0.5462,0.5603,17689600.0],["1996-01-17",0.5603,0.5744,0.5509,0.5603,23078400.0],["1996-01-18",0.5697,0.5839,0.5603,0.5674,24416000.0],["1996-01-19",0.5697,0.5909,0.5674,0.5909,15699200.0],["1996-01-22",0.5933,0.6568,0.5839,0.6345,18944000.0],["1996-01-23",0.6498,0.6686,0.6357,0.6615,16390400.0],["1996-01-24",0.678,0.6922,0.6733,0.6874,10416000.0],["1996-01-25",0.6922,0.711,0.6733,0.6733,11136000.0],["1996-01-26",0.678,0.678,0.6451,0.6498,6160000.0],["1996-01-29",0.6545,0.6545,0.6451,0.6521,10009600.0],["1996-01-30",0.6498,0.6521,0.638,0.6451,4931200.0],["1996-01-31",0.6451,0.6451,0.6262,0.638,6550400.0],["1996-02-01",0.6427,0.6427,0.6309,0.6404,2934400.0],["1996-02-02",0.6404,0.6545,0.6357,0.6474,4835200.0],["1996-02-05",0.6498,0.6545,0.6427,0.6545,3609600.0],["1996-02-06",0.6545,0.6592,0.6404,0.6404,4150400.0],["1996-02-07",0.6498,0.6498,0.6215,0.6262,4204800.0],["1996-02-08",0.6215,0.6357,0.6168,0.6309,5961600.0],["1996-02-09",0.6357,0.6451,0.6262,0.6404,3500800.0],["1996-02-12",0.6404,0.6404,0.6309,0.6309,4054400.0],["1996-02-13",0.6357,0.6357,0.6262,0.6321,6019200.0],["1996-02-14",0.6309,0.6404,0.6262,0.6404,6704000.0],["1996-02-15",0.6239,0.638,0.6239,0.6286,5318400.0],["1996-02-16",0.6215,0.6333,0.6215,0.6239,6537600.0],["1996-02-20",0.6168,0.6215,0.6003,0.6003,4230400.0],["1996-02-21",0.6003,0.6357,0.6003,0.6309,6876800.0],["1996-02-22",0.6404,0.7157,0.6262,0.6969,21232000.0],["1996-02-23",0.6922,0.7251,0.6827,0.6969,14876800.0],["1996-02-26",0.6874,0.6969,0.6686,0.6686,9606400.0],["1996-02-27",0.6686,0.6898,0.6686,0.678,6425600.0],["1996-02-28",0.6878,0.6973,0.6784,0.6819,4726400.0],["1996-02-29",0.6784,0.6831,0.6643,0.6761,4323200.0],["1996-03-01",0.669,0.6831,0.6596,0.6596,3142400.0],["1996-03-04",0.6596,0.6878,0.6596,0.6761,3276800.0],["1996-03-05",0.6737,0.6855,0.6643,0.6737,3401600.0],["1996-03-06",0.6737,0.6949,0.6737,0.6855,3020800.0],["1996-03-07",0.6831,0.7208,0.6831,0.7067,4835200.0],["1996-03-08",0.6925,0.709,0.6737,0.6831,6198400.0],["1996-03-11",0.6737,0.6973,0.6737,0.6878,1971200.0],["1996-03-12",0.6855,0.7067,0.6808,0.702,2585600.0],["1996-03-13",0.7161,0.7208,0.7067,0.7114,3942400.0],["1996-03-14",0.7067,0.7161,0.7067,0.7161,3964800.0],["1996-03-15",0.7185,0.7208,0.702,0.702,3241600.0],["1996-03-18",0.702,0.7208,0.702,0.7208,7174400.0],["1996-03-19",0.7137,0.7349,0.7114,0.7114,3900800.0],["1996-03-20",0.7255,0.7255,0.7114,0.7185,8284800.0],["1996-03-21",0.7255,0.7255,0.7114,0.7137,5094400.0],["1996-03-22",0.7208,0.7208,0.7114,0.7114,5200000.0],["1996-03-25",0.7114,0.7208,0.7114,0.7161,5225600.0],["1996-03-26",0.7114,0.7349,0.7114,0.7279,3516800.0],["1996-03-27",0.7255,0.7538,0.7255,0.7491,4649600.0],["1996-03-28",0.7491,0.7632,0.7114,0.7326,6348800.0],["1996-03-29",0.7302,0.7397,0.7255,0.7255,6064000.0],["1996-04-01",0.7255,0.7302,0.7208,0.7208,3955200.0],["1996-04-02",0.7208,0.7397,0.7208,0.7314,2348800.0],["1996-04-03",0.7326,0.7491,0.7302,0.7397,7852800.0],["1996-04-04",0.7397,0.7397,0.7255,0.7349,6771200.0],["1996-04-08",0.7067,0.7161,0.6925,0.6996,10300800.0],["1996-04-09",0.6996,0.7067,0.6784,0.6878,3772800.0],["1996-04-10",0.6902,0.6902,0.6643,0.6643,2972800.0],["1996-04-11",0.6643,0.6831,0.6549,0.6831,9222400.0],["1996-04-12",0.669,0.702,0.6596,0.6949,24918400.0],["1996-04-15",0.6878,0.7302,0.6878,0.6949,14249600.0],["1996-04-16",0.6973,0.6973,0.6925,0.6949,2368000.0],["1996-04-17",0.6949,0.6996,0.6925,0.6949,6236800.0],["1996-04-18",0.6925,0.7349,0.6925,0.7161,12003200.0],["1996-04-19",0.7161,0.7208,0.6784,0.6784,20515200.0],["1996-04-22",0.6596,0.6808,0.6549,0.6619,21958400.0],["1996-04-23",0.6454,0.669,0.6454,0.6619,27452800.0],["1996-04-24",0.6596,0.6973,0.6596,0.6878,9136000.0],["1996-04-25",0.6878,0.7114,0.6878,0.6973,5315200.0],["1996-04-26",0.6973,0.7444,0.6973,0.7397,10665600.0],["1996-04-29",0.7349,0.7349,0.702,0.7185,4780800.0],["1996-04-30",0.7185,0.7349,0.7185,0.7208,14259200.0],["1996-05-01",0.7302,0.7538,0.7208,0.7397,5212800.0],["1996-05-02",0.7397,0.7444,0.6973,0.7067,5148800.0],["1996-05-03",0.6996,0.7161,0.6973,0.7067,4988800.0],["1996-05-06",0.7114,0.7208,0.702,0.709,4649600.0],["1996-05-07",0.7067,0.7208,0.7067,0.7114,6899200.0],["1996-05-08",0.7208,0.7255,0.7114,0.7255,6598400.0],["1996-05-09",0.7161,0.7561,0.7114,0.7538,9782400.0],["1996-05-10",0.7585,0.7679,0.7491,0.7491,3472000.0],["1996-05-13",0.7491,0.7915,0.7491,0.7891,8512000.0],["1996-05-14",0.7821,0.8103,0.7821,0.8009,7027200.0],["1996-05-15",0.7915,0.815,0.7821,0.8103,6489600.0],["1996-05-16",0.8009,0.8504,0.7915,0.8386,15161600.0],["1996-05-17",0.8504,0.8527,0.8009,0.8457,7257600.0],["1996-05-20",0.8339,0.8621,0.8339,0.8527,6048000.0],["1996-05-21",0.848,0.8551,0.8292,0.8339,4345600.0],["1996-05-22",0.8315,0.848,0.8245,0.8386,2275200.0],["1996-05-23",0.848,0.8621,0.8386,0.8527,3312000.0],["1996-05-24",0.8621,0.8763,0.8527,0.8598,6249600.0],["1996-05-28",0.8574,0.8621,0.8433,0.8527,5446400.0],["1996-05-29",0.8527,0.8669,0.8527,0.8574,4508800.0],["1996-05-30",0.8574,0.8574,0.848,0.8551,2416000.0],["1996-05-31",0.848,0.8574,0.848,0.848,1753600.0],["1996-06-03",0.848,0.8857,0.848,0.8786,5475200.0],["1996-06-04",0.8763,0.881,0.8621,0.8716,12748800.0],["1996-06-05",0.8716,0.8716,0.8574,0.8574,1526400.0],["1996-06-06",0.8574,0.8716,0.848,0.848,2323200.0],["1996-06-07",0.8433,0.8621,0.8292,0.8551,3494400.0],["1996-06-10",0.8527,0.8786,0.8527,0.8763,2643200.0],["1996-06-11",0.8857,0.8857,0.8433,0.8527,10915200.0],["1996-06-12",0.8527,0.8621,0.8527,0.8527,4569600.0],["1996-06-13",0.8527,0.8621,0.8386,0.8433,1808000.0],["1996-06-14",0.848,0.8621,0.8386,0.8504,2595200.0],["1996-06-17",0.848,0.8574,0.8386,0.8433,3145600.0],["1996-06-18",0.8386,0.8433,0.8292,0.8292,2620800.0],["1996-06-19",0.8292,0.8339,0.8292,0.8339,1500800.0],["1996-06-20",0.8339,0.8339,0.7773,0.7915,6140800.0],["1996-06-21",0.7962,0.8103,0.7962,0.7985,1939200.0],["1996-06-24",0.7938,0.8009,0.7868,0.7985,4019200.0],["1996-06-25",0.7938,0.8056,0.7915,0.7985,3459200.0],["1996-06-26",0.7962,0.8009,0.7726,0.7726,5523200.0],["1996-06-27",0.7726,0.7868,0.7679,0.7868,5344000.0],["1996-06-28",0.7868,0.8292,0.7773,0.8197,9603200.0],["1996-07-01",0.815,0.8527,0.815,0.8386,5721600.0],["1996-07-02",0.8339,0.8433,0.8197,0.8339,3110400.0],["1996-07-03",0.8197,0.8339,0.8103,0.8292,2595200.0],["1996-07-05",0.8268,0.8268,0.8056,0.8068,963200.0],["1996-07-08",0.8033,0.8056,0.7915,0.7938,1875200.0],["1996-07-09",0.7938,0.848,0.7938,0.8457,6774400.0],["1996-07-10",0.8386,0.8621,0.8386,0.8551,7776000.0],["1996-07-11",0.8551,0.8598,0.8197,0.8504,12777600.0],["1996-07-12",0.7868,0.8197,0.7821,0.7915,68604800.0],["1996-07-15",0.7915,0.7915,0.7397,0.7397,16403200.0],["1996-07-16",0.742,0.7632,0.6596,0.7161,27171200.0],["1996-07-17",0.7255,0.7397,0.7161,0.7302,22457600.0],["1996-07-18",0.7302,0.7726,0.7255,0.755,13827200.0],["1996-07-19",0.7491,0.7821,0.7491,0.7656,10169600.0],["1996-07-22",0.7773,0.7773,0.7538,0.7585,6448000.0],["1996-07-23",0.7585,0.7679,0.7444,0.7467,7923200.0],["1996-07-24",0.7114,0.7538,0.702,0.7373,9664000.0],["1996-07-25",0.7538,0.7585,0.7444,0.7538,5763200.0],["1996-07-26",0.7491,0.7679,0.7491,0.755,2521600.0],["1996-07-29",0.7538,0.7915,0.7538,0.7726,5107200.0],["1996-07-30",0.7868,0.7985,0.7703,0.7915,6739200.0],["1996-07-31",0.7868,0.8103,0.7821,0.8103,9734400.0],["1996-08-01",0.8103,0.848,0.8009,0.8351,11273600.0],["1996-08-02",0.848,0.8527,0.8292,0.8292,8051200.0],["1996-08-05",0.8292,0.8386,0.8162,0.8162,4240000.0],["1996-08-06",0.815,0.8433,0.8056,0.8339,3657600.0],["1996-08-07",0.8433,0.8433,0.8292,0.8339,3065600.0],["1996-08-08",0.8339,0.8433,0.8245,0.8245,2608000.0],["1996-08-09",0.8197,0.8292,0.8103,0.815,3052800.0],["1996-08-12",0.815,0.8197,0.8056,0.8115,2659200.0],["1996-08-13",0.8056,0.8103,0.7915,0.7915,4502400.0],["1996-08-14",0.7962,0.8103,0.7915,0.8103,2800000.0],["1996-08-15",0.7962,0.8292,0.7962,0.8197,4086400.0],["1996-08-16",0.8174,0.8409,0.815,0.8409,3308800.0],["1996-08-19",0.8433,0.8527,0.8292,0.848,4880000.0],["1996-08-20",0.8386,0.848,0.8245,0.8421,10691200.0],["1996-08-21",0.8339,0.8433,0.8339,0.8386,1772800.0],["1996-08-22",0.8339,0.8669,0.8339,0.8574,4361600.0],["1996-08-23",0.8527,0.8669,0.8527,0.8586,2416000.0],["1996-08-26",0.8574,0.8621,0.8527,0.8621,1465600.0],["1996-08-27",0.8621,0.9069,0.8527,0.8998,12931200.0],["1996-08-28",0.9045,0.9422,0.8951,0.8998,12412800.0],["1996-08-29",0.8951,0.8998,0.8669,0.881,13248000.0],["1996-08-30",0.8763,0.8857,0.8621,0.881,2640000.0],["1996-09-03",0.8763,0.8857,0.8669,0.8692,2809600.0],["1996-09-04",0.881,0.9045,0.8692,0.8998,3222400.0],["1996-09-05",0.8904,0.9093,0.8857,0.8951,2444800.0],["1996-09-06",0.8951,0.9187,0.8951,0.9093,5062400.0],["1996-09-09",0.9093,0.9187,0.9045,0.9045,3683200.0],["1996-09-10",0.9045,0.9093,0.8904,0.8951,4646400.0],["1996-09-11",0.8951,0.9234,0.8857,0.9187,5635200.0],["1996-09-12",0.9163,0.9281,0.8998,0.9093,2118400.0],["1996-09-13",0.914,0.9328,0.9093,0.9328,8048000.0],["1996-09-16",0.9281,0.9422,0.914,0.9281,4563200.0],["1996-09-17",0.914,0.9187,0.8857,0.8951,4764800.0],["1996-09-18",0.8833,0.8857,0.8669,0.8739,5635200.0],["1996-09-19",0.8716,0.881,0.8621,0.8621,3740800.0],["1996-09-20",0.8763,0.8904,0.8621,0.8857,6492800.0],["1996-09-23",0.8786,0.8951,0.8786,0.8904,4076800.0],["1996-09-24",0.8857,0.9045,0.8857,0.9045,2297600.0],["1996-09-25",0.8998,0.9187,0.8998,0.9128,12406400.0],["1996-09-26",0.9093,0.9234,0.8998,0.9093,5388800.0],["1996-09-27",0.914,0.9422,0.9093,0.9328,7936000.0],["1996-09-30",0.9281,0.9422,0.914,0.9328,5993600.0],["1996-10-01",0.9375,0.9375,0.9093,0.921,4041600.0],["1996-10-02",0.914,0.9187,0.9045,0.9045,2489600.0],["1996-10-03",0.9093,0.914,0.9022,0.9045,2390400.0],["1996-10-04",0.9116,0.921,0.8998,0.8998,3542400.0],["1996-10-07",0.8951,0.9328,0.8951,0.9234,7513600.0],["1996-10-08",0.9234,0.9328,0.9093,0.9163,2313600.0],["1996-10-09",0.921,0.9328,0.9093,0.9187,5564800.0],["1996-10-10",0.9045,0.9281,0.9045,0.9187,2652800.0],["1996-10-11",0.8574,0.8857,0.815,0.8197,71302400.0],["1996-10-14",0.8245,0.8504,0.8197,0.848,13510400.0],["1996-10-15",0.8574,0.8574,0.8103,0.8127,20336000.0],["1996-10-16",0.808,0.8504,0.8056,0.8445,10572800.0],["1996-10-17",0.848,0.8598,0.8433,0.8598,2512000.0],["1996-10-18",0.8457,0.8669,0.8457,0.8621,2492800.0],["1996-10-21",0.8621,0.8669,0.848,0.848,4896000.0],["1996-10-22",0.8527,0.8621,0.8386,0.8598,4393600.0],["1996-10-23",0.8598,0.8598,0.8433,0.848,2067200.0],["1996-10-24",0.8527,0.881,0.8433,0.8739,4924800.0],["1996-10-25",0.8669,0.8833,0.8621,0.8739,1315200.0],["1996-10-28",0.8716,0.8763,0.8621,0.8621,2950400.0],["1996-10-29",0.8574,0.8669,0.8457,0.848,2528000.0],["1996-10-30",0.848,0.8574,0.8433,0.8527,3136000.0],["1996-10-31",0.8433,0.8833,0.8433,0.8716,5708800.0],["1996-11-01",0.8716,0.8763,0.8457,0.8457,4822400.0],["1996-11-04",0.848,0.848,0.8386,0.8409,3315200.0],["1996-11-05",0.8386,0.8457,0.8292,0.8386,2812800.0],["1996-11-06",0.8292,0.8669,0.8292,0.8504,6921600.0],["1996-11-07",0.848,0.8504,0.8386,0.8433,2105600.0],["1996-11-08",0.8315,0.8433,0.8268,0.8362,3177600.0],["1996-11-11",0.8409,0.8574,0.8292,0.8551,2886400.0],["1996-11-12",0.8433,0.8598,0.8433,0.8504,1193600.0],["1996-11-13",0.8457,0.8621,0.8457,0.848,3686400.0],["1996-11-14",0.848,0.8598,0.8457,0.8574,1075200.0],["1996-11-15",0.848,0.8574,0.8433,0.8433,2448000.0],["1996-11-18",0.8433,0.848,0.8268,0.8268,3366400.0],["1996-11-19",0.8268,0.8268,0.8103,0.815,1884800.0],["1996-11-20",0.815,0.8197,0.8033,0.8115,5043200.0],["1996-11-21",0.8197,0.8197,0.8103,0.8103,2937600.0],["1996-11-22",0.8197,0.8197,0.8103,0.8197,4598400.0],["1996-11-25",0.8197,0.8292,0.8103,0.8268,3497600.0],["1996-11-26",0.8221,0.8292,0.8103,0.8127,4201600.0],["1996-11-27",0.8127,0.815,0.8127,0.8127,1523200.0],["1996-11-29",0.8127,0.815,0.8103,0.8103,774400.0],["1996-12-02",0.815,0.815,0.8056,0.8091,5840000.0],["1996-12-03",0.8056,0.8245,0.8056,0.8197,4310400.0],["1996-12-04",0.815,0.8197,0.8009,0.8033,1862400.0],["1996-12-05",0.8033,0.8245,0.8033,0.815,1596800.0],["1996-12-06",0.8056,0.8197,0.7985,0.8127,2288000.0],["1996-12-09",0.8056,0.8386,0.8056,0.8292,4355200.0],["1996-12-10",0.8292,0.8621,0.8292,0.8527,8454400.0],["1996-12-11",0.8362,0.8527,0.8221,0.8362,6102400.0],["1996-12-12",0.8433,0.848,0.8292,0.8339,1472000.0],["1996-12-13",0.8339,0.8386,0.8245,0.8292,1657600.0],["1996-12-16",0.8245,0.848,0.8197,0.8315,6009600.0],["1996-12-17",0.8197,0.8339,0.8103,0.8268,4099200.0],["1996-12-18",0.8339,0.8339,0.8197,0.8221,5577600.0],["1996-12-19",0.8292,0.8292,0.815,0.8268,1008000.0],["1996-12-20",0.815,0.8268,0.815,0.8245,2028800.0],["1996-12-23",0.8197,0.8292,0.815,0.8174,528000.0],["1996-12-24",0.815,0.8292,0.815,0.815,1827200.0],["1996-12-26",0.8268,0.8386,0.8174,0.8386,1827200.0],["1996-12-27",0.8245,0.8574,0.8245,0.8433,11120000.0],["1996-12-30",0.8504,0.8504,0.8339,0.848,3859200.0],["1996-12-31",0.8457,0.8833,0.8386,0.8621,11577600.0],["1997-01-02",0.8551,0.8621,0.8386,0.8574,7462400.0],["1997-01-03",0.8551,0.8716,0.8527,0.8716,6028800.0],["1997-01-06",0.8786,0.9045,0.8739,0.8892,9868800.0],["1997-01-07",0.8857,0.9399,0.881,0.9328,12406400.0],["1997-01-08",0.9328,0.9328,0.9116,0.9257,9888000.0],["1997-01-09",0.9257,0.9328,0.9163,0.9257,4844800.0],["1997-01-10",0.914,0.9281,0.9045,0.921,5264000.0],["1997-01-13",0.9163,0.9257,0.8881,0.8928,5888000.0],["1997-01-14",0.8928,0.9187,0.8904,0.9163,7753600.0],["1997-01-15",0.9093,0.9163,0.8975,0.9045,1600000.0],["1997-01-16",0.9045,0.914,0.8951,0.9022,1731200.0],["1997-01-17",0.8951,0.8975,0.8857,0.8857,3414400.0],["1997-01-20",0.8863,0.8975,0.8857,0.8881,3568000.0],["1997-01-21",0.8904,0.8904,0.8739,0.881,2185600.0],["1997-01-22",0.8833,0.8833,0.8551,0.8669,16633600.0],["1997-01-23",0.8551,0.8669,0.8551,0.8574,5068800.0],["1997-01-24",0.7915,0.8221,0.7185,0.7279,61200000.0],["1997-01-27",0.7279,0.7491,0.6973,0.7043,22144000.0],["1997-01-28",0.7161,0.7279,0.6996,0.702,11091200.0],["1997-01-29",0.6996,0.7114,0.6808,0.6831,14793600.0],["1997-01-30",0.6973,0.6973,0.6549,0.6808,14297600.0],["1997-01-31",0.6878,0.7444,0.6784,0.7114,20608000.0],["1997-02-03",0.7137,0.7279,0.7067,0.7114,6966400.0],["1997-02-04",0.7114,0.7491,0.7114,0.7397,5312000.0],["1997-02-05",0.7491,0.7538,0.7114,0.7161,11539200.0],["1997-02-06",0.7161,0.7208,0.702,0.709,5222400.0],["1997-02-07",0.7067,0.7114,0.6973,0.6996,10896000.0],["1997-02-10",0.6996,0.7043,0.6808,0.6808,8688000.0],["1997-02-11",0.6878,0.6925,0.6525,0.669,11664000.0],["1997-02-12",0.669,0.6902,0.669,0.6855,16425600.0],["1997-02-13",0.6878,0.7255,0.6808,0.7137,8217600.0],["1997-02-14",0.7232,0.7349,0.7067,0.7255,4000000.0],["1997-02-18",0.7255,0.7255,0.7114,0.7161,2883200.0],["1997-02-19",0.7161,0.7349,0.709,0.7208,5296000.0],["1997-02-20",0.7161,0.7185,0.6996,0.6996,5488000.0],["1997-02-21",0.7043,0.7161,0.6925,0.6925,4422400.0],["1997-02-24",0.6973,0.6973,0.6831,0.6855,5990400.0],["1997-02-25",0.6855,0.6973,0.6784,0.6878,3187200.0],["1997-02-26",0.6882,0.7165,0.6882,0.6953,9321600.0],["1997-02-27",0.6906,0.7,0.6835,0.6976,2726400.0],["1997-02-28",0.7,0.7,0.6788,0.6835,10432000.0],["1997-03-03",0.6788,0.6929,0.6646,0.6811,6588800.0],["1997-03-04",0.6858,0.6882,0.6788,0.6882,2060800.0],["1997-03-05",0.6882,0.6976,0.6788,0.6965,3772800.0],["1997-03-06",0.6976,0.7259,0.6906,0.7141,6700800.0],["1997-03-07",0.7212,0.7212,0.7023,0.7188,4764800.0],["1997-03-10",0.7094,0.7188,0.7071,0.7188,5840000.0],["1997-03-11",0.7188,0.7212,0.7094,0.7141,4870400.0],["1997-03-12",0.7165,0.7212,0.7047,0.7047,2768000.0],["1997-03-13",0.7023,0.7071,0.6646,0.6646,4889600.0],["1997-03-14",0.6694,0.6694,0.6599,0.667,5350400.0],["1997-03-17",0.667,0.6694,0.6364,0.6576,7110400.0],["1997-03-18",0.6599,0.6599,0.5986,0.6246,32227200.0],["1997-03-19",0.6316,0.6694,0.6222,0.667,16387200.0],["1997-03-20",0.6694,0.6694,0.6411,0.6552,15721600.0],["1997-03-21",0.6623,0.6741,0.6623,0.6694,9219200.0],["1997-03-24",0.6694,0.6882,0.6646,0.6764,6576000.0],["1997-03-25",0.6764,0.6882,0.6764,0.6788,2086400.0],["1997-03-26",0.6764,0.6929,0.6764,0.6835,25126400.0],["1997-03-27",0.6764,0.6929,0.6741,0.6741,6905600.0],["1997-03-31",0.6741,0.6811,0.6599,0.6599,17827200.0],["1997-04-01",0.6623,0.6694,0.6599,0.6646,13040000.0],["1997-04-02",0.667,0.6741,0.6552,0.6623,6918400.0],["1997-04-03",0.6552,0.6599,0.6481,0.6552,4944000.0],["1997-04-04",0.6552,0.6576,0.6458,0.6481,3734400.0],["1997-04-07",0.6552,0.6576,0.6411,0.6481,2419200.0],["1997-04-08",0.6411,0.6481,0.6199,0.6364,6262400.0],["1997-04-09",0.6316,0.6387,0.6222,0.6269,6038400.0],["1997-04-10",0.6269,0.6293,0.6034,0.6104,7376000.0],["1997-04-11",0.5845,0.6764,0.5798,0.6599,31590400.0],["1997-04-14",0.6576,0.7448,0.6576,0.7424,21443200.0],["1997-04-15",0.7401,0.7542,0.6976,0.7094,12073600.0],["1997-04-16",0.7071,0.7353,0.6858,0.7306,9014400.0],["1997-04-17",0.7259,0.7754,0.7259,0.7424,12483200.0],["1997-04-18",0.7448,0.7448,0.7259,0.7259,2998400.0],["1997-04-21",0.7188,0.7353,0.7141,0.7212,5251200.0],["1997-04-22",0.7165,0.7495,0.7118,0.7353,6777600.0],["1997-04-23",0.7401,0.7448,0.7188,0.7236,3206400.0],["1997-04-24",0.7271,0.7401,0.7212,0.7353,2544000.0],["1997-04-25",0.7306,0.7353,0.7259,0.7306,3292800.0],["1997-04-28",0.7306,0.733,0.7236,0.7306,2982400.0],["1997-04-29",0.7353,0.7495,0.7306,0.7353,6547200.0],["1997-04-30",0.7401,0.7518,0.7283,0.7353,4396800.0],["1997-05-01",0.7283,0.7353,0.7188,0.7212,11302400.0],["1997-05-02",0.7188,0.7848,0.7188,0.7825,9731200.0],["1997-05-05",0.7825,0.8591,0.7778,0.839,22953600.0],["1997-05-06",0.8296,0.8402,0.8155,0.8155,6435200.0],["1997-05-07",0.8061,0.8178,0.7919,0.7919,4579200.0],["1997-05-08",0.7919,0.8485,0.7919,0.8202,8966400.0],["1997-05-09",0.8249,0.8343,0.8084,0.8131,3289600.0],["1997-05-12",0.8108,0.832,0.8061,0.8296,6544000.0],["1997-05-13",0.832,0.832,0.8131,0.8249,2454400.0],["1997-05-14",0.8249,0.8461,0.8249,0.839,3536000.0],["1997-05-15",0.8343,0.8485,0.8296,0.8485,2576000.0],["1997-05-16",0.8461,0.8744,0.839,0.8673,8998400.0],["1997-05-19",0.8626,0.8862,0.8626,0.872,5475200.0],["1997-05-20",0.872,0.9145,0.872,0.9062,9392000.0],["1997-05-21",0.9098,0.9192,0.8862,0.9003,9852800.0],["1997-05-22",0.8956,0.8956,0.8673,0.8791,7593600.0],["1997-05-23",0.8744,0.9098,0.8744,0.9003,6032000.0],["1997-05-27",0.9003,0.9027,0.8838,0.898,8476800.0],["1997-05-28",0.898,0.898,0.8933,0.8944,6428800.0],["1997-05-29",0.8933,0.8956,0.8768,0.8768,1228800.0],["1997-05-30",0.872,0.8933,0.8697,0.8815,1910400.0],["1997-06-02",0.8815,0.8909,0.8768,0.8909,1587200.0],["1997-06-03",0.8838,0.898,0.8768,0.8921,2208000.0],["1997-06-04",0.8909,0.918,0.8909,0.9168,6480000.0],["1997-06-05",0.9145,0.9239,0.9145,0.9204,2256000.0],["1997-06-06",0.9121,0.9274,0.9098,0.9192,4339200.0],["1997-06-09",0.9098,0.9227,0.9098,0.9156,1878400.0],["1997-06-10",0.9098,0.9239,0.9098,0.918,3372800.0],["1997-06-11",0.9145,0.9286,0.9145,0.9286,4108800.0],["1997-06-12",0.9239,0.9922,0.9239,0.9805,16636800.0],["1997-06-13",0.9793,0.9993,0.9757,0.9899,18489600.0],["1997-06-16",0.9899,0.9946,0.9569,0.9757,11324800.0],["1997-06-17",0.964,0.9987,0.9616,0.984,9548800.0],["1997-06-18",0.9805,0.997,0.9475,0.9616,7564800.0],["1997-06-19",0.9498,0.9545,0.9333,0.9522,7312000.0],["1997-06-20",0.9663,0.9663,0.9427,0.9498,6480000.0],["1997-06-23",0.9427,0.9522,0.9145,0.9192,3356800.0],["1997-06-24",0.9239,0.9239,0.8826,0.9239,10425600.0],["1997-06-25",0.9098,0.9592,0.9098,0.9498,9763200.0],["1997-06-26",0.9475,0.971,0.9475,0.964,17164800.0],["1997-06-27",0.9663,0.9781,0.9592,0.971,3801600.0],["1997-06-30",0.971,0.971,0.9192,0.9239,10332800.0],["1997-07-01",0.9239,0.9581,0.9239,0.9545,6067200.0],["1997-07-02",0.9522,1.0111,0.9463,0.9887,15894400.0],["1997-07-03",0.9805,0.9993,0.9757,0.9899,5558400.0],["1997-07-07",0.9864,0.9946,0.9651,0.9793,4796800.0],["1997-07-08",0.9757,1.004,0.9687,0.981,4352000.0],["1997-07-09",0.9852,0.9852,0.9545,0.964,6992000.0],["1997-07-10",0.964,0.9793,0.9545,0.9746,4275200.0],["1997-07-11",0.9616,1.0347,0.9569,1.0288,14806400.0],["1997-07-14",1.037,1.037,0.9993,1.0276,9488000.0],["1997-07-15",1.0205,1.0347,1.0158,1.0335,4358400.0],["1997-07-16",1.0229,1.037,1.0182,1.037,6694400.0],["1997-07-17",1.03,1.0394,1.0276,1.0347,3369600.0],["1997-07-18",1.0276,1.037,1.0205,1.0347,2870400.0],["1997-07-21",1.0229,1.0347,1.0229,1.03,1862400.0],["1997-07-22",1.0229,1.0388,1.0205,1.0347,2131200.0],["1997-07-23",1.03,1.037,1.03,1.0347,988800.0],["1997-07-24",1.03,1.0323,1.004,1.0135,2630400.0],["1997-07-25",1.0135,1.0135,1.004,1.0111,2160000.0],["1997-07-28",1.004,1.0347,0.9934,1.0064,7337600.0],["1997-07-29",1.0064,1.0193,0.9864,0.9911,7062400.0],["1997-07-30",0.9946,1.0347,0.9852,1.0347,10457600.0],["1997-07-31",1.0252,1.0818,1.0205,1.0547,8249600.0],["1997-08-01",1.0535,1.0653,1.0441,1.0559,6188800.0],["1997-08-04",1.0512,1.0724,1.0512,1.0571,6220800.0],["1997-08-05",1.0559,1.0582,1.0488,1.0535,5500800.0],["1997-08-06",1.0559,1.103,1.0535,1.0771,4499200.0],["1997-08-07",1.0889,1.1124,1.0818,1.1007,7961600.0],["1997-08-08",1.0889,1.1313,1.0747,1.1007,16182400.0],["1997-08-11",1.1124,1.1195,1.1007,1.1172,5542400.0],["1997-08-12",1.1219,1.1407,1.1124,1.1219,9388800.0],["1997-08-13",1.1219,1.1313,1.1077,1.1124,7280000.0],["1997-08-14",1.1101,1.1195,1.1077,1.1124,4019200.0],["1997-08-15",1.1077,1.136,1.0936,1.0983,6396800.0],["1997-08-18",1.0936,1.0983,1.0629,1.0759,6956800.0],["1997-08-19",1.0794,1.0842,1.0771,1.0818,4889600.0],["1997-08-20",1.0818,1.0983,1.0771,1.0936,7388800.0],["1997-08-21",1.0912,1.1101,1.0912,1.1042,6595200.0],["1997-08-22",1.0936,1.103,1.0665,1.0771,2156800.0],["1997-08-25",1.0747,1.0842,1.0724,1.0783,4460800.0],["1997-08-26",1.0842,1.1007,1.0747,1.0936,4032000.0],["1997-08-27",1.0912,1.0983,1.0865,1.0983,2691200.0],["1997-08-28",1.0889,1.0959,1.0747,1.0936,3308800.0],["1997-08-29",1.0842,1.0912,1.0441,1.0865,6073600.0],["1997-09-02",1.0842,1.1054,1.0842,1.103,2956800.0],["1997-09-03",1.1007,1.1054,1.0936,1.1007,6348800.0],["1997-09-04",1.1018,1.1101,1.0912,1.0995,8483200.0],["1997-09-05",1.0889,1.1007,1.0135,1.0276,13830400.0],["1997-09-08",1.0276,1.0794,1.0158,1.0794,15862400.0],["1997-09-09",1.0818,1.0818,1.05,1.0606,2048000.0],["1997-09-10",1.0556,1.0559,1.03,1.0465,4332800.0],["1997-09-11",1.037,1.0889,1.037,1.0535,9363200.0],["1997-09-12",1.0512,1.0559,1.0394,1.0441,3494400.0],["1997-09-15",1.0394,1.0559,1.0193,1.0252,2816000.0],["1997-09-16",1.0347,1.0347,0.9993,1.0182,3193600.0],["1997-09-17",1.0182,1.0229,0.9946,1.0229,3907200.0],["1997-09-18",1.0158,1.0559,1.0158,1.0465,5228800.0],["1997-09-19",1.0465,1.0512,1.0417,1.0417,4508800.0],["1997-09-22",1.0441,1.0535,1.0241,1.0252,4627200.0],["1997-09-23",1.0252,1.0276,1.0087,1.0182,3075200.0],["1997-09-24",1.0229,1.0323,1.0017,1.004,3539200.0],["1997-09-25",1.0135,1.0135,0.9899,0.9928,4502400.0],["1997-09-26",0.9922,1.004,0.9522,0.9946,7977600.0],["1997-09-29",0.9616,1.0252,0.9616,1.0087,9472000.0],["1997-09-30",1.0087,1.0205,0.9805,1.004,3977600.0],["1997-10-01",1.0087,1.0559,0.9922,1.0476,7024000.0],["1997-10-02",1.03,1.0394,1.0182,1.0241,2089600.0],["1997-10-03",1.037,1.0465,1.0017,1.0182,6454400.0],["1997-10-06",1.0252,1.037,1.0252,1.0323,1523200.0],["1997-10-07",1.03,1.03,0.9993,1.004,3814400.0],["1997-10-08",1.0182,1.0182,1.004,1.0099,7145600.0],["1997-10-09",1.0135,1.0347,1.0111,1.0323,4323200.0],["1997-10-10",0.9828,0.997,0.9805,0.9899,17193600.0],["1997-10-13",0.9993,1.0182,0.9828,1.0087,5782400.0],["1997-10-14",1.0017,1.0087,0.9946,0.9946,2243200.0],["1997-10-15",0.9993,1.0017,0.9616,0.9734,4585600.0],["1997-10-16",0.9828,0.9852,0.938,0.9475,7843200.0],["1997-10-17",0.9427,0.9993,0.9333,0.9993,17337600.0],["1997-10-20",0.997,1.0017,0.9805,0.9805,5705600.0],["1997-10-21",0.9781,0.9922,0.9734,0.9752,3936000.0],["1997-10-22",0.9805,0.9852,0.9734,0.9828,1385600.0],["1997-10-23",0.9451,0.9781,0.9333,0.9687,3667200.0],["1997-10-24",0.9899,0.9899,0.9545,0.964,4633600.0],["1997-10-27",0.9616,0.964,0.905,0.9145,7907200.0],["1997-10-28",0.8956,0.9475,0.8673,0.9286,11686400.0],["1997-10-29",0.9475,0.9592,0.9333,0.938,9344000.0],["1997-10-30",0.9156,0.931,0.905,0.9074,13808000.0],["1997-10-31",0.9239,0.931,0.9121,0.9239,2492800.0],["1997-11-03",0.931,0.971,0.9239,0.9569,2422400.0],["1997-11-04",0.9522,0.9616,0.938,0.9592,2780800.0],["1997-11-05",0.9522,1.004,0.9522,0.9922,3961600.0],["1997-11-06",0.9922,1.0182,0.9852,1.0028,5785600.0],["1997-11-07",0.9757,1.0064,0.971,0.9746,4419200.0],["1997-11-10",0.9805,0.9875,0.964,0.9734,1552000.0],["1997-11-11",0.971,0.9805,0.9687,0.9781,2243200.0],["1997-11-12",0.9616,0.9852,0.9616,0.9663,2019200.0],["1997-11-13",0.971,0.9757,0.9545,0.9663,3513600.0],["1997-11-14",0.9616,0.9734,0.9604,0.9616,4563200.0],["1997-11-17",0.9616,1.0276,0.9616,1.0205,6291200.0],["1997-11-18",1.0182,1.0182,0.9899,1.0064,1686400.0],["1997-11-19",1.004,1.0087,0.9805,0.9899,1168000.0],["1997-11-20",1.0017,1.0229,0.9875,1.0229,5644800.0],["1997-11-21",1.0276,1.0323,1.0017,1.0135,6761600.0],["1997-11-24",1.0205,1.0205,1.004,1.0135,1766400.0],["1997-11-25",1.0087,1.0135,0.9993,1.0135,3878400.0],["1997-11-26",1.004,1.0135,0.9852,1.0064,4240000.0],["1997-11-28",0.9946,1.0087,0.9828,0.9993,1036800.0],["1997-12-01",0.9993,1.0182,0.9993,1.0111,1891200.0],["1997-12-02",1.0182,1.0182,0.9757,0.9852,2764800.0],["1997-12-03",0.9852,0.9946,0.9781,0.9899,2566400.0],["1997-12-04",0.9852,0.9946,0.9805,0.9852,1424000.0],["1997-12-05",0.9852,0.9899,0.9757,0.9899,3315200.0],["1997-12-08",0.9805,0.9946,0.9757,0.9899,12054400.0],["1997-12-09",0.9805,0.9899,0.9475,0.9475,7817600.0],["1997-12-10",0.7542,0.7766,0.7259,0.7731,93472000.0],["1997-12-11",0.7731,0.7731,0.7459,0.7577,23248000.0],["1997-12-12",0.7636,0.7683,0.7448,0.7518,11564800.0],["1997-12-15",0.7589,0.7589,0.7306,0.733,9731200.0],["1997-12-16",0.733,0.7542,0.733,0.7542,6822400.0],["1997-12-17",0.7542,0.7566,0.7401,0.7436,4630400.0],["1997-12-18",0.7448,0.7448,0.7236,0.7295,8048000.0],["1997-12-19",0.7236,0.7424,0.6788,0.7236,14636800.0],["1997-12-22",0.7377,0.7401,0.713,0.72,5036800.0],["1997-12-23",0.7212,0.733,0.7094,0.7118,4400000.0],["1997-12-24",0.7259,0.7283,0.7106,0.7135,4012800.0],["1997-12-26",0.7071,0.7188,0.7071,0.7188,1644800.0],["1997-12-29",0.7212,0.7401,0.7165,0.7224,4188800.0],["1997-12-30",0.7212,0.7424,0.7165,0.733,5584000.0],["1997-12-31",0.7377,0.7448,0.6976,0.7212,8300800.0],["1998-01-02",0.7377,0.7731,0.7236,0.7683,8611200.0],["1998-01-05",0.7636,0.8131,0.7636,0.8049,10832000.0],["1998-01-06",0.8037,0.8049,0.7672,0.7731,6195200.0],["1998-01-07",0.7683,0.7707,0.7448,0.7542,5056000.0],["1998-01-08",0.7589,0.7589,0.7271,0.7365,11049600.0],["1998-01-09",0.7318,0.7318,0.6576,0.6576,19904000.0],["1998-01-12",0.6623,0.6976,0.6458,0.6776,20044800.0],["1998-01-13",0.6788,0.7071,0.6764,0.697,14096000.0],["1998-01-14",0.7071,0.7071,0.6929,0.7,6953600.0],["1998-01-15",0.7071,0.7212,0.6953,0.7212,11852800.0],["1998-01-16",0.7118,0.7471,0.7118,0.7283,16768000.0],["1998-01-20",0.7471,0.7896,0.7353,0.7778,10304000.0],["1998-01-21",0.7754,0.8013,0.7707,0.7825,8105600.0],["1998-01-22",0.7636,0.7801,0.7636,0.7789,4339200.0],["1998-01-23",0.7896,0.8013,0.7778,0.7954,8579200.0],["1998-01-26",0.8037,0.8155,0.7789,0.7789,7660800.0],["1998-01-27",0.7848,0.8131,0.7731,0.8072,12812800.0],["1998-01-28",0.7966,0.8426,0.7966,0.8343,10611200.0],["1998-01-29",0.8367,0.8508,0.8343,0.8508,4217600.0],["1998-01-30",0.8379,0.8438,0.8284,0.8284,4713600.0],["1998-02-02",0.8308,0.8308,0.8108,0.8131,5683200.0],["1998-02-03",0.8155,0.8273,0.8108,0.8273,8128000.0],["1998-02-04",0.8296,0.8461,0.8202,0.839,8912000.0],["1998-02-05",0.8461,0.8508,0.839,0.8402,8166400.0],["1998-02-06",0.8508,0.8673,0.8414,0.8603,6374400.0],["1998-02-09",0.872,0.8956,0.8603,0.8791,8579200.0],["1998-02-10",0.8815,0.8909,0.872,0.885,2512000.0],["1998-02-11",0.8862,0.9003,0.8768,0.9003,3472000.0],["1998-02-12",0.9003,0.9121,0.8862,0.9027,4092800.0],["1998-02-13",0.9027,0.9192,0.8768,0.8815,7043200.0],["1998-02-17",0.8909,0.8909,0.8485,0.8591,5324800.0],["1998-02-18",0.8508,0.8768,0.8508,0.8603,3366400.0],["1998-02-19",0.8603,0.8897,0.8532,0.872,8976000.0],["1998-02-20",0.872,0.8791,0.8673,0.8685,3328000.0],["1998-02-23",0.8697,0.9003,0.8697,0.8909,6419200.0],["1998-02-24",0.8956,0.9003,0.8791,0.8815,3769600.0],["1998-02-25",0.8866,0.8913,0.8736,0.8807,4396800.0],["1998-02-26",0.8842,0.8842,0.8253,0.8264,16038400.0],["1998-02-27",0.837,0.8394,0.8253,0.8276,11116800.0],["1998-03-02",0.8323,0.8323,0.8205,0.8264,10640000.0],["1998-03-03",0.8347,0.8347,0.8182,0.8182,8364800.0],["1998-03-04",0.8229,0.8229,0.7993,0.8135,3600000.0],["1998-03-05",0.797,0.8205,0.797,0.8088,3817600.0],["1998-03-06",0.8205,0.8205,0.8088,0.8205,5987200.0],["1998-03-09",0.8205,0.8276,0.8088,0.8223,3190400.0],["1998-03-10",0.8182,0.8418,0.8182,0.8394,11776000.0],["1998-03-11",0.8441,0.8771,0.837,0.8712,12275200.0],["1998-03-12",0.8771,0.8771,0.8606,0.8636,5516800.0],["1998-03-13",0.8665,0.8866,0.8583,0.8866,11344000.0],["1998-03-16",0.8889,0.8889,0.8677,0.8818,3443200.0],["1998-03-17",0.8842,0.8889,0.8724,0.8724,3491200.0],["1998-03-18",0.8795,0.8795,0.8665,0.8724,8380800.0],["1998-03-19",0.863,0.863,0.8441,0.8477,5840000.0],["1998-03-20",0.8536,0.8536,0.8276,0.83,4742400.0],["1998-03-23",0.8323,0.8347,0.8253,0.8288,3664000.0],["1998-03-24",0.8347,0.8477,0.8253,0.837,6128000.0],["1998-03-25",0.8488,0.8689,0.8382,0.8536,6569600.0],["1998-03-26",0.8512,0.8724,0.8418,0.8653,4819200.0],["1998-03-27",0.863,0.8677,0.8229,0.83,12054400.0],["1998-03-30",0.83,0.8347,0.7852,0.7899,12720000.0],["1998-03-31",0.8017,0.8441,0.7922,0.8182,11366400.0],["1998-04-01",0.8264,0.8264,0.7828,0.7993,10342400.0],["1998-04-02",0.7993,0.8088,0.797,0.8005,5001600.0],["1998-04-03",0.7993,0.7993,0.7805,0.7864,9926400.0],["1998-04-06",0.7852,0.7875,0.7687,0.771,13017600.0],["1998-04-07",0.7734,0.7973,0.7663,0.7698,13273600.0],["1998-04-08",0.7698,0.771,0.7474,0.764,32217600.0],["1998-04-09",0.764,0.7805,0.7569,0.7687,21769600.0],["1998-04-13",0.83,0.8889,0.8158,0.8724,67680000.0],["1998-04-14",0.8701,0.9526,0.8677,0.9479,36096000.0],["1998-04-15",0.9432,1.0328,0.9408,1.0304,28595200.0],["1998-04-16",1.021,1.028,0.9927,1.0151,24825600.0],["1998-04-17",1.0021,1.0398,1.0021,1.0339,11632000.0],["1998-04-20",1.0257,1.0516,1.0092,1.0351,11404800.0],["1998-04-21",1.0257,1.0363,1.0186,1.0339,4694400.0],["1998-04-22",1.0304,1.0304,0.9762,0.9891,19728000.0],["1998-04-23",0.9762,1.0115,0.962,0.9903,6256000.0],["1998-04-24",0.988,1.0139,0.9809,0.9997,3628800.0],["1998-04-27",0.9714,1.0092,0.9632,0.9962,8800000.0],["1998-04-28",1.0021,1.0092,0.988,1.0045,5683200.0],["1998-04-29",1.0033,1.0363,0.995,1.0245,6822400.0],["1998-04-30",1.0257,1.0681,1.0233,1.0552,10531200.0],["1998-05-01",1.0552,1.0728,1.0445,1.0516,4336000.0],["1998-05-04",1.0516,1.061,0.9997,1.0021,12044800.0],["1998-05-05",0.9997,1.0375,0.9714,1.0162,10803200.0],["1998-05-06",1.0115,1.021,1.0068,1.0068,3289600.0],["1998-05-07",1.0021,1.0115,0.9785,0.9832,3132800.0],["1998-05-08",0.9903,1.0068,0.9809,1.0033,2918400.0],["1998-05-11",1.0045,1.0045,0.9667,0.9691,2793600.0],["1998-05-12",0.962,0.9785,0.962,0.9714,2489600.0],["1998-05-13",0.9679,0.9903,0.9679,0.9773,3635200.0],["1998-05-14",0.9726,1.0115,0.9714,0.9903,4086400.0],["1998-05-15",0.9903,0.995,0.9679,0.9679,2272000.0],["1998-05-18",0.9667,0.9714,0.9432,0.9514,4585600.0],["1998-05-19",0.962,0.962,0.9149,0.9384,24489600.0],["1998-05-20",0.9432,0.9526,0.9337,0.9455,52316800.0],["1998-05-21",0.9502,0.9502,0.9361,0.9455,30675200.0],["1998-05-22",0.9455,0.9526,0.9432,0.9443,10828800.0],["1998-05-26",0.9432,0.9479,0.9219,0.9219,20995200.0],["1998-05-27",0.9219,0.929,0.9172,0.9243,5833600.0],["1998-05-28",0.929,0.9432,0.9243,0.9384,4537600.0],["1998-05-29",0.9337,0.9384,0.9337,0.9337,3587200.0],["1998-06-01",0.9361,0.9361,0.9101,0.9196,6192000.0],["1998-06-02",0.9243,0.929,0.9172,0.9172,3084800.0],["1998-06-03",0.9149,0.9196,0.9031,0.9031,3580800.0],["1998-06-04",0.9031,0.9196,0.9031,0.9172,2899200.0],["1998-06-05",0.9101,0.9302,0.9101,0.9302,1558400.0],["1998-06-08",0.9243,0.9549,0.9243,0.9479,3459200.0],["1998-06-09",0.9455,0.9479,0.9455,0.9455,2640000.0],["1998-06-10",0.9455,0.9479,0.9337,0.9337,1606400.0],["1998-06-11",0.9337,0.9349,0.9125,0.9219,4998400.0],["1998-06-12",0.9243,0.9408,0.9125,0.9219,14358400.0],["1998-06-15",0.9101,0.9219,0.8771,0.8866,4729600.0],["1998-06-16",0.896,0.9031,0.8795,0.8913,7462400.0],["1998-06-17",0.893,0.9101,0.8925,0.9054,9302400.0],["1998-06-18",0.9007,0.9031,0.8771,0.8783,16038400.0],["1998-06-19",0.8818,0.8842,0.8677,0.8677,15446400.0],["1998-06-22",0.863,0.8771,0.8536,0.8677,5590400.0],["1998-06-23",0.8583,0.8724,0.8547,0.8571,10339200.0],["1998-06-24",0.8571,0.9078,0.8559,0.8984,23625600.0],["1998-06-25",0.9078,0.9101,0.8866,0.9007,9190400.0],["1998-06-26",0.8984,0.9031,0.8913,0.896,7641600.0],["1998-06-29",0.8866,0.896,0.8818,0.8889,12025600.0],["1998-06-30",0.8866,0.8936,0.8701,0.876,12038400.0],["1998-07-01",0.8748,0.9113,0.8748,0.9066,21824000.0],["1998-07-02",0.909,0.9125,0.896,0.9042,7728000.0],["1998-07-06",0.8972,0.8984,0.8795,0.896,4339200.0],["1998-07-07",0.896,0.9125,0.8925,0.8984,8483200.0],["1998-07-08",0.896,0.9502,0.896,0.942,12592000.0],["1998-07-09",0.9479,0.9667,0.9432,0.9667,12473600.0],["1998-07-10",0.8642,0.8866,0.8229,0.8253,75392000.0],["1998-07-13",0.8253,0.863,0.8253,0.8441,25334400.0],["1998-07-14",0.8488,0.8536,0.8441,0.8441,7596800.0],["1998-07-15",0.8488,0.8559,0.8205,0.8488,19513600.0],["1998-07-16",0.8512,0.8512,0.8394,0.8488,8214400.0],["1998-07-17",0.8512,0.8559,0.8441,0.8512,9097600.0],["1998-07-20",0.8465,0.8606,0.8465,0.8512,5129600.0],["1998-07-21",0.8536,0.8536,0.8465,0.85,6464000.0],["1998-07-22",0.85,0.85,0.8229,0.8347,8966400.0],["1998-07-23",0.8418,0.8418,0.7922,0.8029,4976000.0],["1998-07-24",0.8123,0.8205,0.8005,0.8111,7987200.0],["1998-07-27",0.8135,0.8135,0.7781,0.7922,6160000.0],["1998-07-28",0.7805,0.8076,0.7793,0.804,7446400.0],["1998-07-29",0.8099,0.8382,0.8064,0.8205,13136000.0],["1998-07-30",0.8253,0.8394,0.8135,0.8394,9251200.0],["1998-07-31",0.8418,0.8418,0.8229,0.8235,10412800.0],["1998-08-03",0.8347,0.8347,0.7734,0.7781,12918400.0],["1998-08-04",0.7828,0.797,0.7404,0.7533,21113600.0],["1998-08-05",0.7522,0.7663,0.7451,0.7498,38595200.0],["1998-08-06",0.7545,0.7687,0.7474,0.764,16828800.0],["1998-08-07",0.7781,0.7852,0.764,0.7722,5267200.0],["1998-08-10",0.7828,0.7899,0.7569,0.7616,8611200.0],["1998-08-11",0.7451,0.7569,0.7451,0.7533,16348800.0],["1998-08-12",0.7687,0.7687,0.7545,0.7616,3190400.0],["1998-08-13",0.7687,0.7687,0.7474,0.7575,8876800.0],["1998-08-14",0.764,0.7687,0.7262,0.7333,12019200.0],["1998-08-17",0.738,0.7404,0.7262,0.7286,6771200.0],["1998-08-18",0.7357,0.7734,0.7286,0.7569,8544000.0],["1998-08-19",0.7687,0.7734,0.7427,0.7522,8739200.0],["1998-08-20",0.7498,0.7569,0.7144,0.7144,9360000.0],["1998-08-21",0.6791,0.6979,0.6343,0.6814,38326400.0],["1998-08-24",0.6909,0.6979,0.6791,0.6814,12969600.0],["1998-08-25",0.6909,0.6909,0.672,0.6791,11273600.0],["1998-08-26",0.6791,0.6791,0.6272,0.6319,21820800.0],["1998-08-27",0.613,0.6272,0.6083,0.6195,11308800.0],["1998-08-28",0.613,0.6319,0.58,0.5848,6073600.0],["1998-08-31",0.5965,0.5989,0.547,0.5506,22960000.0],["1998-09-01",0.5565,0.6083,0.5506,0.5977,25078400.0],["1998-09-02",0.6013,0.6013,0.5747,0.5753,17347200.0],["1998-09-03",0.5682,0.5777,0.5565,0.5635,9894400.0],["1998-09-04",0.5541,0.5659,0.5282,0.5435,7388800.0],["1998-09-08",0.5706,0.613,0.5682,0.5777,13302400.0],["1998-09-09",0.5942,0.6036,0.5234,0.5234,12537600.0],["1998-09-10",0.4999,0.54,0.481,0.514,21753600.0],["1998-09-11",0.514,0.5541,0.5128,0.547,9353600.0],["1998-09-14",0.5517,0.5612,0.5423,0.5482,6444800.0],["1998-09-15",0.5517,0.5753,0.5376,0.5553,5049600.0],["1998-09-16",0.5576,0.5588,0.5423,0.5517,13267200.0],["1998-09-17",0.5282,0.5565,0.5282,0.5517,11420800.0],["1998-09-18",0.5659,0.5659,0.5423,0.5458,4070400.0],["1998-09-21",0.547,0.547,0.5093,0.514,10748800.0],["1998-09-22",0.5211,0.5376,0.5187,0.5282,11491200.0],["1998-09-23",0.5376,0.5529,0.5282,0.5529,18614400.0],["1998-09-24",0.5541,0.5565,0.5187,0.5246,13110400.0],["1998-09-25",0.5187,0.5211,0.4857,0.4928,22768000.0],["1998-09-28",0.4999,0.514,0.481,0.494,11148800.0],["1998-09-29",0.4904,0.4952,0.481,0.4834,23552000.0],["1998-09-30",0.4881,0.4881,0.4539,0.4716,10428800.0],["1998-10-01",0.4598,0.4621,0.4433,0.4527,25491200.0],["1998-10-02",0.4621,0.4621,0.4433,0.4433,8707200.0],["1998-10-05",0.4468,0.4515,0.4244,0.4386,13756800.0],["1998-10-06",0.4527,0.4633,0.4409,0.4598,12902400.0],["1998-10-07",0.4621,0.4621,0.3867,0.4103,18361600.0],["1998-10-08",0.3938,0.4197,0.3891,0.4126,16041600.0],["1998-10-09",0.4315,0.4739,0.4244,0.4716,42249600.0],["1998-10-12",0.4999,0.4999,0.4857,0.4893,13232000.0],["1998-10-13",0.4975,0.5093,0.4775,0.4904,9910400.0],["1998-10-14",0.4999,0.5517,0.4834,0.5423,18112000.0],["1998-10-15",0.54,0.5942,0.54,0.5895,26985600.0],["1998-10-16",0.6036,0.6036,0.5682,0.5688,19849600.0],["1998-10-19",0.5671,0.5706,0.5612,0.5682,8272000.0],["1998-10-20",0.5706,0.613,0.5659,0.5918,17846400.0],["1998-10-21",0.5942,0.6036,0.5848,0.5989,7852800.0],["1998-10-22",0.6083,0.6201,0.5965,0.6142,9731200.0],["1998-10-23",0.6048,0.6296,0.6048,0.6237,9065600.0],["1998-10-26",0.6225,0.6555,0.6178,0.6484,16406400.0],["1998-10-27",0.6555,0.6979,0.6272,0.6284,31545600.0],["1998-10-28",0.6237,0.6343,0.613,0.6343,10944000.0],["1998-10-29",0.6272,0.6602,0.6272,0.6425,10790400.0],["1998-10-30",0.6413,0.6838,0.639,0.6814,17065600.0],["1998-11-02",0.6838,0.6838,0.6649,0.6814,11068800.0],["1998-11-03",0.6744,0.6779,0.6319,0.6461,8966400.0],["1998-11-04",0.6508,0.6979,0.6508,0.6956,13001600.0],["1998-11-05",0.6968,0.7215,0.6791,0.7085,11526400.0],["1998-11-06",0.7026,0.7522,0.7026,0.738,8867200.0],["1998-11-09",0.7451,0.7451,0.7168,0.7357,8368000.0],["1998-11-10",0.7404,0.7427,0.7192,0.738,8291200.0],["1998-11-11",0.7357,0.7522,0.7357,0.7427,3795200.0],["1998-11-12",0.7357,0.7545,0.7309,0.7533,12198400.0],["1998-11-13",0.7545,0.7769,0.7498,0.764,5014400.0],["1998-11-16",0.764,0.7993,0.764,0.7887,6745600.0],["1998-11-17",0.7781,0.8111,0.771,0.8017,7209600.0],["1998-11-18",0.8088,0.8088,0.7734,0.8005,7712000.0],["1998-11-19",0.8005,0.8005,0.7734,0.7864,3526400.0],["1998-11-20",0.7781,0.7946,0.7781,0.7828,3145600.0],["1998-11-23",0.7828,0.797,0.7828,0.7946,3968000.0],["1998-11-24",0.7946,0.8158,0.7828,0.8111,9116800.0],["1998-11-25",0.8064,0.8182,0.804,0.8182,4617600.0],["1998-11-27",0.8111,0.8182,0.8111,0.817,1376000.0],["1998-11-30",0.8158,0.8205,0.7734,0.7781,7676800.0],["1998-12-01",0.771,0.7757,0.7333,0.771,9270400.0],["1998-12-02",0.764,0.764,0.7333,0.7368,6544000.0],["1998-12-03",0.7357,0.7416,0.7215,0.7215,5475200.0],["1998-12-04",0.7215,0.7309,0.6897,0.7074,5372800.0],["1998-12-07",0.7026,0.7309,0.7026,0.7274,5830400.0],["1998-12-08",0.7286,0.7545,0.7144,0.7144,9036800.0],["1998-12-09",0.7168,0.7262,0.7144,0.7262,5472000.0],["1998-12-10",0.7144,0.7427,0.7144,0.7262,6566400.0],["1998-12-11",0.725,0.7498,0.7144,0.7345,7350400.0],["1998-12-14",0.7215,0.7522,0.7215,0.7439,7980800.0],["1998-12-15",0.7357,0.7498,0.7168,0.7286,7865600.0],["1998-12-16",0.7215,0.7451,0.7215,0.7427,7913600.0],["1998-12-17",0.7392,0.7569,0.7333,0.7569,5558400.0],["1998-12-18",0.7498,0.7922,0.7404,0.7922,9523200.0],["1998-12-21",0.7922,0.8394,0.7899,0.8323,20848000.0],["1998-12-22",0.8205,0.8323,0.797,0.8017,10438400.0],["1998-12-23",0.8005,0.8465,0.7922,0.8418,11251200.0],["1998-12-24",0.8418,0.8536,0.8323,0.8512,3993600.0],["1998-12-28",0.8394,0.8465,0.8205,0.8276,4940800.0],["1998-12-29",0.8253,0.8382,0.8146,0.8323,7126400.0],["1998-12-30",0.8394,0.8677,0.8158,0.8618,9369600.0],["1998-12-31",0.8618,0.876,0.8276,0.83,10748800.0],["1999-01-04",0.8559,0.8559,0.8182,0.8536,6540800.0],["1999-01-05",0.8394,0.8536,0.83,0.8429,3545600.0],["1999-01-06",0.8394,0.8465,0.8111,0.8146,7852800.0],["1999-01-07",0.8158,0.8158,0.7875,0.8135,7305600.0],["1999-01-08",0.8158,0.8158,0.7864,0.8005,11350400.0],["1999-01-11",0.8005,0.8017,0.7899,0.7922,8716800.0],["1999-01-12",0.7922,0.8064,0.7922,0.8064,3267200.0],["1999-01-13",0.7592,0.7958,0.7474,0.771,9622400.0],["1999-01-14",0.7757,0.7805,0.7592,0.7757,3472000.0],["1999-01-15",0.771,0.7993,0.7663,0.797,2790400.0],["1999-01-19",0.8017,0.8111,0.7852,0.8111,4512000.0],["1999-01-20",0.804,0.8111,0.7899,0.7899,4611200.0],["1999-01-21",0.8017,0.8017,0.7816,0.7875,4851200.0],["1999-01-22",0.7781,0.8394,0.7687,0.83,14419200.0],["1999-01-25",0.83,0.83,0.7757,0.7934,21312000.0],["1999-01-26",0.7875,0.7934,0.7404,0.7569,19929600.0],["1999-01-27",0.7545,0.7616,0.7239,0.7404,6345600.0],["1999-01-28",0.7451,0.7545,0.7215,0.7357,7174400.0],["1999-01-29",0.7321,0.738,0.7215,0.7274,9878400.0],["1999-02-01",0.7215,0.7392,0.7085,0.738,5065600.0],["1999-02-02",0.7309,0.7545,0.7309,0.7427,7625600.0],["1999-02-03",0.7427,0.7628,0.7427,0.7569,7769600.0],["1999-02-04",0.7522,0.7592,0.7522,0.7522,4582400.0],["1999-02-05",0.7545,0.7545,0.7357,0.7368,7641600.0],["1999-02-08",0.7357,0.7404,0.7133,0.7239,4668800.0],["1999-02-09",0.7215,0.7333,0.6979,0.6979,7654400.0],["1999-02-10",0.6968,0.7144,0.6885,0.705,5427200.0],["1999-02-11",0.6979,0.7203,0.6956,0.7168,8444800.0],["1999-02-12",0.7144,0.7239,0.7074,0.7109,6489600.0],["1999-02-16",0.7097,0.7121,0.692,0.6932,9961600.0],["1999-02-17",0.672,0.6897,0.6614,0.6626,11763200.0],["1999-02-18",0.6578,0.6979,0.6543,0.692,8764800.0],["1999-02-19",0.6861,0.7085,0.6779,0.6944,4601600.0],["1999-02-22",0.6885,0.7121,0.6885,0.7097,5120000.0],["1999-02-23",0.7121,0.7451,0.7074,0.738,7708800.0],["1999-02-24",0.7364,0.7459,0.727,0.7329,5868800.0],["1999-02-25",0.7317,0.7341,0.7152,0.7211,5072000.0],["1999-02-26",0.7175,0.7211,0.7081,0.7175,4188800.0],["1999-03-01",0.6986,0.7529,0.6892,0.7388,4972800.0],["1999-03-02",0.7364,0.7423,0.7317,0.7317,3289600.0],["1999-03-03",0.7317,0.7364,0.701,0.7022,3868800.0],["1999-03-04",0.7034,0.7246,0.6892,0.7081,4156800.0],["1999-03-05",0.7104,0.727,0.7057,0.7152,3033600.0],["1999-03-08",0.7081,0.7175,0.6986,0.7034,4646400.0],["1999-03-09",0.7081,0.7081,0.6833,0.6833,6761600.0],["1999-03-10",0.6821,0.6963,0.6798,0.6939,2483200.0],["1999-03-11",0.6939,0.7081,0.6798,0.7057,5395200.0],["1999-03-12",0.6939,0.7435,0.6798,0.7246,17212800.0],["1999-03-15",0.7222,0.7459,0.7222,0.7258,8406400.0],["1999-03-16",0.7246,0.7317,0.6963,0.7081,3427200.0],["1999-03-17",0.7128,0.7128,0.6892,0.6963,2316800.0],["1999-03-18",0.6916,0.7175,0.6892,0.7022,2972800.0],["1999-03-19",0.7104,0.7152,0.6963,0.6963,4236800.0],["1999-03-22",0.6939,0.7081,0.6691,0.6845,4230400.0],["1999-03-23",0.6703,0.6703,0.6503,0.6538,8937600.0],["1999-03-24",0.6562,0.6562,0.6349,0.6461,4873600.0],["1999-03-25",0.6562,0.675,0.6455,0.675,7027200.0],["1999-03-26",0.675,0.6798,0.6656,0.6703,3670400.0],["1999-03-29",0.6798,0.6798,0.6609,0.6715,4272000.0],["1999-03-30",0.6703,0.6892,0.6656,0.668,4902400.0],["1999-03-31",0.668,0.6798,0.6526,0.6621,5942400.0],["1999-04-01",0.6656,0.675,0.642,0.6674,3772800.0],["1999-04-05",0.6703,0.7364,0.6526,0.7364,10259200.0],["1999-04-06",0.7175,0.7411,0.6986,0.7364,5916800.0],["1999-04-07",0.7411,0.7411,0.7175,0.7293,5382400.0],["1999-04-08",0.7246,0.7364,0.7057,0.7329,5203200.0],["1999-04-09",0.7341,0.7459,0.7175,0.7364,2745600.0],["1999-04-12",0.7388,0.8308,0.727,0.8049,24179200.0],["1999-04-13",0.8025,0.8214,0.7435,0.773,10585600.0],["1999-04-14",0.773,0.8072,0.7529,0.7529,5164800.0],["1999-04-15",0.7565,0.8308,0.7518,0.8119,21888000.0],["1999-04-16",0.8285,0.8308,0.7907,0.8072,17356800.0],["1999-04-19",0.8049,0.845,0.8049,0.8285,23065600.0],["1999-04-20",0.8167,0.8662,0.8119,0.8591,27225600.0],["1999-04-21",0.8615,0.8686,0.845,0.8686,12835200.0],["1999-04-22",0.8639,0.9241,0.8639,0.8969,16816000.0],["1999-04-23",0.8957,0.9205,0.8887,0.8946,13932800.0],["1999-04-26",0.9016,0.9158,0.8969,0.9075,5670400.0],["1999-04-27",0.9028,0.9146,0.8922,0.9052,7769600.0],["1999-04-28",0.904,0.9205,0.8922,0.9052,8576000.0],["1999-04-29",0.9064,0.917,0.8957,0.917,6204800.0],["1999-04-30",0.9064,0.9229,0.8969,0.9016,3238400.0],["1999-05-03",0.9052,0.9134,0.8922,0.9005,9200000.0],["1999-05-04",0.904,0.9252,0.8875,0.9111,14294400.0],["1999-05-05",0.9158,0.9441,0.9087,0.9441,16259200.0],["1999-05-06",0.9335,0.9453,0.93,0.9394,9516800.0],["1999-05-07",0.9347,0.9429,0.9064,0.9241,7273600.0],["1999-05-10",0.9288,0.9311,0.9229,0.9276,2960000.0],["1999-05-11",0.9276,0.9394,0.9229,0.9382,2137600.0],["1999-05-12",0.9252,0.9429,0.9229,0.9406,4144000.0],["1999-05-13",0.9429,0.9748,0.937,0.9488,11043200.0],["1999-05-14",0.9394,0.9571,0.93,0.9418,9040000.0],["1999-05-17",0.9394,0.9677,0.9264,0.963,3856000.0],["1999-05-18",0.9536,0.9866,0.9488,0.9512,7366400.0],["1999-05-19",0.9559,0.9606,0.9276,0.9524,5478400.0],["1999-05-20",0.9595,0.989,0.9465,0.9801,8614400.0],["1999-05-21",0.9807,0.9807,0.9512,0.9571,22217600.0],["1999-05-24",0.9571,0.9665,0.9406,0.9524,8384000.0],["1999-05-25",0.9394,0.9559,0.9158,0.9193,11478400.0],["1999-05-26",0.9205,0.9276,0.9064,0.9193,6464000.0],["1999-05-27",0.9134,0.9418,0.9087,0.9359,5491200.0],["1999-05-28",0.937,0.9724,0.937,0.9677,13520000.0],["1999-06-01",0.963,0.9701,0.9441,0.9465,8057600.0],["1999-06-02",0.9512,0.9772,0.9418,0.9736,8556800.0],["1999-06-03",0.9713,0.9854,0.9654,0.9772,5792000.0],["1999-06-04",0.9772,0.9913,0.9724,0.9878,4310400.0],["1999-06-07",0.9866,0.996,0.9724,0.9901,5526400.0],["1999-06-08",0.9913,1.0185,0.9831,0.9831,10457600.0],["1999-06-09",0.9831,1.0126,0.9772,1.0008,5075200.0],["1999-06-10",0.9972,1.0008,0.9795,0.989,5420800.0],["1999-06-11",0.9866,0.9937,0.9772,0.9866,3318400.0],["1999-06-14",0.9819,1.0078,0.9819,0.9913,5116800.0],["1999-06-15",0.9913,0.996,0.9842,0.989,4329600.0],["1999-06-16",0.989,1.0173,0.989,1.0149,4656000.0],["1999-06-17",1.0114,1.0291,1.0008,1.0173,7968000.0],["1999-06-18",1.0067,1.0078,0.9359,0.9394,22457600.0],["1999-06-21",0.9465,0.9465,0.9205,0.9276,10579200.0],["1999-06-22",0.9276,0.9524,0.9205,0.9394,8598400.0],["1999-06-23",0.9441,0.9654,0.9359,0.9654,13859200.0],["1999-06-24",0.9559,0.9665,0.9323,0.9347,7344000.0],["1999-06-25",0.9488,0.9949,0.9394,0.9819,13100800.0],["1999-06-28",0.9795,1.0102,0.9724,0.9925,8870400.0],["1999-06-29",0.9925,1.0008,0.9866,0.9972,9036800.0],["1999-06-30",0.9925,0.9984,0.9819,0.9901,5923200.0],["1999-07-01",0.9984,0.9984,0.9583,0.9772,5340800.0],["1999-07-02",0.9701,0.9783,0.9559,0.9583,2275200.0],["1999-07-06",0.9583,0.9772,0.9488,0.9524,8912000.0],["1999-07-07",0.9512,0.9677,0.95,0.9677,3142400.0],["1999-07-08",0.9606,0.9748,0.9488,0.9665,3136000.0],["1999-07-09",0.9654,0.9724,0.9559,0.9665,1820800.0],["1999-07-12",0.9819,1.0338,0.9736,1.0244,8963200.0],["1999-07-13",1.0196,1.0373,0.996,1.0314,10550400.0],["1999-07-14",1.0149,1.0432,1.0149,1.0421,16230400.0],["1999-07-15",1.0385,1.0574,1.0385,1.0539,10092800.0],["1999-07-16",1.0456,1.0869,1.0385,1.081,6630400.0],["1999-07-19",1.0598,1.0798,1.0574,1.0763,8169600.0],["1999-07-20",1.0739,1.0739,1.0503,1.0503,8444800.0],["1999-07-21",1.0551,1.0857,1.0196,1.0798,7001600.0],["1999-07-22",1.0716,1.0952,1.0551,1.0763,7619200.0],["1999-07-23",1.0669,1.1046,1.0551,1.0958,6646400.0],["1999-07-26",1.0905,1.1141,1.0822,1.1023,14608000.0],["1999-07-27",1.1046,1.1436,1.0999,1.1377,9766400.0],["1999-07-28",1.1329,1.1377,1.1141,1.1259,7846400.0],["1999-07-29",1.1117,1.1188,1.1093,1.1093,5644800.0],["1999-07-30",1.1082,1.1223,1.107,1.1164,4332800.0],["1999-08-02",1.1093,1.1117,1.0574,1.0798,10457600.0],["1999-08-03",1.0857,1.1011,1.0775,1.0928,9328000.0],["1999-08-04",1.0928,1.1046,1.0881,1.0893,12896000.0],["1999-08-05",1.0881,1.1011,1.0857,1.0999,14233600.0],["1999-08-06",1.0834,1.0952,1.0739,1.0834,12374400.0],["1999-08-09",1.0834,1.0846,1.0763,1.0763,3865600.0],["1999-08-10",1.0798,1.0834,1.0574,1.0645,10233600.0],["1999-08-11",1.0739,1.0763,1.0503,1.0704,9328000.0],["1999-08-12",1.0692,1.1188,1.0692,1.0739,5875200.0],["1999-08-13",1.0822,1.0975,1.0775,1.0869,10585600.0],["1999-08-16",1.0952,1.0975,1.0574,1.0574,4428800.0],["1999-08-17",1.0491,1.0763,1.0432,1.0491,9033600.0],["1999-08-18",1.0503,1.0574,1.0409,1.0456,6451200.0],["1999-08-19",1.0456,1.0503,1.022,1.0314,6691200.0],["1999-08-20",1.0385,1.0432,1.0267,1.0326,2441600.0],["1999-08-23",1.0173,1.0326,0.9748,1.0196,8358400.0],["1999-08-24",1.0196,1.0196,0.9418,0.9713,18899200.0],["1999-08-25",0.9701,1.0173,0.9583,1.0078,21891200.0],["1999-08-26",0.9984,1.0196,0.9866,0.989,6723200.0],["1999-08-27",0.9866,0.9913,0.9795,0.9795,2988800.0],["1999-08-30",0.9789,0.9807,0.9654,0.9701,4092800.0],["1999-08-31",0.9701,0.9724,0.9382,0.9465,12259200.0],["1999-09-01",0.9441,0.9748,0.9441,0.963,3472000.0],["1999-09-02",0.9559,0.9618,0.9382,0.9512,5308800.0],["1999-09-03",0.9559,0.996,0.9536,0.9724,4921600.0],["1999-09-07",0.9724,1.0008,0.9642,0.9842,3548800.0],["1999-09-08",0.9842,1.0114,0.9842,1.0008,5152000.0],["1999-09-09",1.0019,1.0031,0.9772,0.996,1900800.0],["1999-09-10",1.0014,1.0102,0.9819,1.0037,3404800.0],["1999-09-13",1.0043,1.0078,0.989,0.9996,1315200.0],["1999-09-14",1.0008,1.0008,0.9819,0.9949,4044800.0],["1999-09-15",0.9949,1.0173,0.9772,0.9783,6972800.0],["1999-09-16",0.9772,0.989,0.9654,0.9701,2566400.0],["1999-09-17",0.9724,1.0185,0.9677,0.9937,10048000.0],["1999-09-20",0.996,1.0267,0.9925,0.999,2768000.0],["1999-09-21",0.996,1.0102,0.9571,0.9724,5360000.0],["1999-09-22",0.9654,0.9783,0.9595,0.9713,4806400.0],["1999-09-23",0.9701,0.9701,0.9347,0.9347,5888000.0],["1999-09-24",0.9359,0.9441,0.8827,0.8827,14918400.0],["1999-09-27",0.8839,0.9252,0.8839,0.9193,11804800.0],["1999-09-28",0.9193,0.9193,0.865,0.9052,8803200.0],["1999-09-29",0.9016,0.9064,0.8827,0.8863,3376000.0],["1999-09-30",0.8922,0.8981,0.8827,0.8898,8035200.0],["1999-10-01",0.8851,0.8993,0.878,0.8916,10230400.0],["1999-10-04",0.9016,0.9429,0.8886,0.9347,6185600.0],["1999-10-05",0.9323,0.9382,0.9158,0.9182,7446400.0],["1999-10-06",0.9241,0.9241,0.8934,0.8981,6633600.0],["1999-10-07",0.8969,0.9016,0.8887,0.8969,6688000.0],["1999-10-08",0.8946,0.917,0.8887,0.8969,6396800.0],["1999-10-11",0.8804,0.8804,0.7565,0.7931,40726400.0],["1999-10-12",0.7789,0.7824,0.6845,0.701,50019200.0],["1999-10-13",0.7034,0.74,0.701,0.7175,24233600.0],["1999-10-14",0.7187,0.7199,0.6703,0.6904,16163200.0],["1999-10-15",0.6798,0.6833,0.6514,0.6609,12019200.0],["1999-10-18",0.6774,0.6845,0.6562,0.675,13184000.0],["1999-10-19",0.6786,0.6916,0.6597,0.675,11801600.0],["1999-10-20",0.6798,0.6821,0.6573,0.6632,17520000.0],["1999-10-21",0.6609,0.6892,0.6467,0.6868,11955200.0],["1999-10-22",0.7057,0.7293,0.6833,0.688,15353600.0],["1999-10-25",0.6821,0.7104,0.6798,0.7034,6921600.0],["1999-10-26",0.7128,0.7222,0.6845,0.6845,10419200.0],["1999-10-27",0.6939,0.6939,0.6798,0.6845,10643200.0],["1999-10-28",0.6963,0.6963,0.6857,0.6916,6886400.0],["1999-10-29",0.6916,0.7057,0.6845,0.6845,5248000.0],["1999-11-01",0.6845,0.6892,0.6703,0.675,6262400.0],["1999-11-02",0.675,0.6786,0.642,0.6621,14838400.0],["1999-11-03",0.6585,0.6798,0.6585,0.6632,8809600.0],["1999-11-04",0.675,0.6809,0.6703,0.6786,4742400.0],["1999-11-05",0.6868,0.6986,0.6868,0.6939,5616000.0],["1999-11-08",0.6963,0.7022,0.6892,0.6986,6009600.0],["1999-11-09",0.6963,0.6986,0.6644,0.6739,6681600.0],["1999-11-10",0.675,0.688,0.6632,0.6668,10329600.0],["1999-11-11",0.6892,0.7175,0.668,0.7128,25683200.0],["1999-11-12",0.7341,0.7364,0.6868,0.6963,10124800.0],["1999-11-15",0.6904,0.7199,0.688,0.7152,10476800.0],["1999-11-16",0.7175,0.7222,0.6986,0.7057,11942400.0],["1999-11-17",0.6916,0.727,0.6809,0.7258,7500800.0],["1999-11-18",0.727,0.7742,0.7175,0.7742,14387200.0],["1999-11-19",0.7742,0.8025,0.7577,0.7919,21808000.0],["1999-11-22",0.7836,0.7872,0.7671,0.7836,13145600.0],["1999-11-23",0.7907,0.7931,0.7577,0.7695,12182400.0],["1999-11-24",0.7742,0.7789,0.7588,0.7742,4825600.0],["1999-11-26",0.7742,0.7754,0.7647,0.7742,960000.0],["1999-11-29",0.7647,0.7742,0.7411,0.7435,3872000.0],["1999-11-30",0.7441,0.7459,0.6986,0.727,14454400.0],["1999-12-01",0.701,0.7376,0.6986,0.7364,7881600.0],["1999-12-02",0.7388,0.7388,0.7293,0.7376,2969600.0],["1999-12-03",0.7293,0.7388,0.727,0.7376,16601600.0],["1999-12-06",0.7341,0.747,0.7152,0.7293,4265600.0],["1999-12-07",0.7293,0.7305,0.7057,0.7081,7017600.0],["1999-12-08",0.7057,0.7081,0.6892,0.6892,8006400.0],["1999-12-09",0.6986,0.701,0.6809,0.6904,3881600.0],["1999-12-10",0.6916,0.6939,0.6774,0.6798,3932800.0],["1999-12-13",0.6786,0.7116,0.6609,0.701,18368000.0],["1999-12-14",0.6939,0.7152,0.6892,0.6916,6179200.0],["1999-12-15",0.6963,0.7222,0.6892,0.7163,10243200.0],["1999-12-16",0.7152,0.7199,0.7081,0.7128,13971200.0],["1999-12-17",0.7509,0.7535,0.6966,0.7282,39996800.0],["1999-12-20",0.7305,0.74,0.7222,0.7317,9468800.0],["1999-12-21",0.7317,0.7506,0.7317,0.7506,6227200.0],["1999-12-22",0.7506,0.7706,0.7423,0.7624,6611200.0],["1999-12-23",0.763,0.8119,0.7624,0.7895,11529600.0],["1999-12-27",0.7966,0.8249,0.7883,0.8202,8364800.0],["1999-12-28",0.8143,0.8639,0.8143,0.8308,8560000.0],["1999-12-29",0.832,0.8568,0.8155,0.8473,5072000.0],["1999-12-30",0.845,0.8603,0.845,0.8473,5801600.0],["1999-12-31",0.845,0.8757,0.8323,0.8485,5014400.0],["2000-01-03",0.845,0.8497,0.7931,0.8013,3779200.0],["2000-01-04",0.7954,0.8025,0.7541,0.7553,3382400.0],["2000-01-05",0.7541,0.7919,0.7506,0.7872,7744000.0],["2000-01-06",0.7907,0.8001,0.7789,0.7872,2870400.0],["2000-01-07",0.7872,0.7978,0.7836,0.786,9590400.0],["2000-01-10",0.7883,0.7883,0.7647,0.7659,5174400.0],["2000-01-11",0.7647,0.7789,0.7647,0.7718,9484800.0],["2000-01-12",0.7671,0.7742,0.7529,0.7571,7744000.0],["2000-01-13",0.7565,0.9193,0.7565,0.8733,24300800.0],["2000-01-14",0.8733,0.878,0.8473,0.8485,10080000.0],["2000-01-18",0.8473,0.8591,0.8379,0.8391,5510400.0],["2000-01-19",0.8603,0.9429,0.8568,0.904,15251200.0],["2000-01-20",0.9241,0.9512,0.9111,0.9217,19120000.0],["2000-01-21",0.9205,0.9335,0.9111,0.9246,13849600.0],["2000-01-24",0.9229,0.9252,0.8591,0.8698,5129600.0],["2000-01-25",0.8733,0.8993,0.8662,0.8887,5683200.0],["2000-01-26",0.8898,0.93,0.8887,0.9276,5644800.0],["2000-01-27",0.9205,0.9465,0.8969,0.93,7267200.0],["2000-01-28",0.93,0.93,0.8828,0.8857,7894400.0],["2000-01-31",0.8969,0.8969,0.8202,0.8261,11920000.0],["2000-02-01",0.8285,0.8851,0.8285,0.8532,6396800.0],["2000-02-02",0.8544,0.9158,0.8532,0.9034,8176000.0],["2000-02-03",0.8981,0.9394,0.8981,0.9158,5296000.0],["2000-02-04",0.9087,0.9359,0.9028,0.9288,2035200.0],["2000-02-07",0.9276,0.9323,0.9087,0.9264,3539200.0],["2000-02-08",0.93,0.937,0.9028,0.9264,5548800.0],["2000-02-09",0.9217,0.9252,0.904,0.904,4204800.0],["2000-02-10",0.8993,0.8993,0.8709,0.8887,8944000.0],["2000-02-11",0.8851,0.8887,0.8757,0.878,3632000.0],["2000-02-14",0.8792,0.891,0.8757,0.8875,3289600.0],["2000-02-15",0.8875,0.8875,0.8639,0.8674,9395200.0],["2000-02-16",0.8544,0.8627,0.845,0.845,4291200.0],["2000-02-17",0.845,0.8603,0.819,0.8473,4134400.0],["2000-02-18",0.8473,0.8568,0.8332,0.8344,5033600.0],["2000-02-22",0.8308,0.8332,0.7907,0.8001,5305600.0],["2000-02-23",0.7946,0.8277,0.791,0.8223,4364800.0],["2000-02-24",0.8277,0.8277,0.7946,0.7969,4419200.0],["2000-02-25",0.7969,0.8194,0.7946,0.7946,3977600.0],["2000-02-28",0.7922,0.7969,0.7647,0.7922,6844800.0],["2000-02-29",0.7981,0.8489,0.7886,0.8359,6214400.0],["2000-03-01",0.8229,0.8667,0.8147,0.8596,5692800.0],["2000-03-02",0.8572,0.8596,0.804,0.804,6592000.0],["2000-03-03",0.8111,0.8419,0.804,0.8395,8358400.0],["2000-03-06",0.8324,0.8348,0.804,0.8194,6025600.0],["2000-03-07",0.8206,0.8229,0.7733,0.7768,4707200.0],["2000-03-08",0.778,0.7851,0.7697,0.778,3872000.0],["2000-03-09",0.7851,0.7851,0.7733,0.7768,5936000.0],["2000-03-10",0.7768,0.7768,0.7189,0.7189,11120000.0],["2000-03-13",0.7213,0.7236,0.6905,0.7142,6960000.0],["2000-03-14",0.7189,0.7283,0.6751,0.6751,9942400.0],["2000-03-15",0.6881,0.752,0.6775,0.7449,23292800.0],["2000-03-16",0.7733,0.8419,0.7733,0.8336,33443200.0],["2000-03-17",0.7946,0.8501,0.778,0.8265,10646400.0],["2000-03-20",0.8383,0.8407,0.8064,0.8135,10851200.0],["2000-03-21",0.8135,0.8702,0.804,0.8679,9523200.0],["2000-03-22",0.8679,0.8939,0.8584,0.8915,18291200.0],["2000-03-23",0.875,0.8915,0.8466,0.8679,7312000.0],["2000-03-24",0.8714,0.8939,0.8702,0.8915,1641600.0],["2000-03-27",0.9033,0.9081,0.8513,0.8513,2272000.0],["2000-03-28",0.8631,0.8986,0.8513,0.8821,3334400.0],["2000-03-29",0.8821,0.8891,0.8797,0.8856,4252800.0],["2000-03-30",0.8868,0.8962,0.8773,0.8868,4400000.0],["2000-03-31",0.8797,0.9199,0.8785,0.9057,11936000.0],["2000-04-03",0.9033,0.9128,0.8513,0.8549,6656000.0],["2000-04-04",0.862,0.8809,0.8466,0.8608,5491200.0],["2000-04-05",0.8608,0.8608,0.7957,0.8489,2313600.0],["2000-04-06",0.8525,0.9069,0.8513,0.8773,4915200.0],["2000-04-07",0.8826,0.9163,0.8773,0.914,5110400.0],["2000-04-10",0.9081,0.992,0.9081,0.9554,16761600.0],["2000-04-11",0.9601,0.966,0.9317,0.9642,9484800.0],["2000-04-12",0.9814,1.0925,0.9814,1.0689,48896000.0],["2000-04-13",1.0488,1.1114,1.0405,1.0996,31136000.0],["2000-04-14",1.0878,1.1209,1.057,1.0996,40755200.0],["2000-04-17",1.0831,1.0972,1.0452,1.0937,29776000.0],["2000-04-18",1.0913,1.0943,1.0535,1.0641,13132800.0],["2000-04-19",1.0689,1.0689,1.0216,1.0263,11084800.0],["2000-04-20",1.0216,1.0346,1.0121,1.0168,8099200.0],["2000-04-24",0.9979,1.1256,0.9956,1.0972,19212800.0],["2000-04-25",1.1067,1.1185,1.0854,1.0902,14582400.0],["2000-04-26",1.0878,1.1114,1.0121,1.044,4966400.0],["2000-04-27",1.0168,1.0854,1.0074,1.0854,4656000.0],["2000-04-28",1.0736,1.1138,1.0736,1.1055,6064000.0],["2000-05-01",1.1091,1.2084,1.1067,1.1812,36828800.0],["2000-05-02",1.18,1.206,1.1729,1.1871,14953600.0],["2000-05-03",1.1658,1.2131,1.1587,1.1978,23116800.0],["2000-05-04",1.1776,1.2427,1.1706,1.232,16515200.0],["2000-05-05",1.2131,1.2486,1.2131,1.2462,9174400.0],["2000-05-08",1.2439,1.2651,1.2368,1.2498,5161600.0],["2000-05-09",1.2675,1.2782,1.251,1.2734,20368000.0],["2000-05-10",1.2628,1.2711,1.2202,1.232,13689600.0],["2000-05-11",1.2108,1.3006,1.193,1.2687,13305600.0],["2000-05-12",1.2841,1.3526,1.2722,1.3124,34281600.0],["2000-05-15",1.3018,1.3574,1.2935,1.3396,21734400.0],["2000-05-16",1.329,1.3869,1.329,1.3455,18086400.0],["2000-05-17",1.3314,1.3385,1.303,1.3314,6972800.0],["2000-05-18",1.3408,1.3432,1.3053,1.3148,5241600.0],["2000-05-19",1.2959,1.3053,1.2439,1.2651,3209600.0],["2000-05-22",1.2521,1.2581,1.154,1.2391,6950400.0],["2000-05-23",1.2297,1.2835,1.1753,1.1753,11689600.0],["2000-05-24",1.1753,1.2179,1.1351,1.2084,9244800.0],["2000-05-25",1.2155,1.2675,1.185,1.1942,21641600.0],["2000-05-26",1.1824,1.1883,1.1162,1.1233,8499200.0],["2000-05-30",1.128,1.2297,1.1233,1.1907,11440000.0],["2000-05-31",1.1812,1.2167,1.1765,1.1942,4950400.0],["2000-06-01",1.1942,1.251,1.1942,1.2368,9628800.0],["2000-06-02",1.2533,1.2628,1.2391,1.2391,3382400.0],["2000-06-05",1.2415,1.2486,1.1871,1.2096,6787200.0],["2000-06-06",1.2297,1.2297,1.1587,1.1646,7100800.0],["2000-06-07",1.1652,1.2013,1.128,1.1304,23040000.0],["2000-06-08",1.1268,1.1304,1.0878,1.102,14812800.0],["2000-06-09",1.102,1.1114,1.0358,1.0547,11756800.0],["2000-06-12",1.057,1.057,0.856,0.901,74835200.0],["2000-06-13",0.9152,1.0476,0.9128,1.044,50278400.0],["2000-06-14",1.031,1.0535,0.9743,1.0015,14761600.0],["2000-06-15",0.9944,1.0239,0.9696,1.0216,14416000.0],["2000-06-16",1.0198,1.0228,0.9897,0.992,5238400.0],["2000-06-19",0.9967,1.0062,0.9175,0.9684,15059200.0],["2000-06-20",0.9755,0.979,0.9459,0.9601,3696000.0],["2000-06-21",0.9648,0.9648,0.9412,0.9447,3152000.0],["2000-06-22",0.9506,0.9554,0.927,0.927,7120000.0],["2000-06-23",0.9258,0.9483,0.8986,0.9341,5888000.0],["2000-06-26",0.9293,0.9814,0.927,0.9672,10172800.0],["2000-06-27",0.966,1.031,0.9648,1.0145,11142400.0],["2000-06-28",1.0145,1.0417,1.0062,1.0393,8368000.0],["2000-06-29",1.0334,1.0393,1.0216,1.0322,14172800.0],["2000-06-30",1.031,1.0369,0.9483,0.9577,9388800.0],["2000-07-03",0.9719,1.0216,0.966,1.0027,1702400.0],["2000-07-05",1.0027,1.0098,0.9743,0.9743,5065600.0],["2000-07-06",0.9885,1.0263,0.9885,1.005,5206400.0],["2000-07-07",1.008,1.0878,1.0074,1.0771,7228800.0],["2000-07-10",1.0606,1.1304,1.0594,1.1103,6566400.0],["2000-07-11",1.1032,1.1434,1.0972,1.1304,3865600.0],["2000-07-12",1.128,1.2013,1.128,1.1942,11801600.0],["2000-07-13",1.2013,1.2155,1.1883,1.2048,6540800.0],["2000-07-14",1.2108,1.2108,1.1847,1.2025,3532800.0],["2000-07-17",1.1918,1.2486,1.1918,1.2462,8614400.0],["2000-07-18",1.2344,1.2462,1.2155,1.2214,4889600.0],["2000-07-19",1.2131,1.2249,1.2131,1.2202,1497600.0],["2000-07-20",1.2202,1.2344,1.2108,1.2285,1296000.0],["2000-07-21",1.2108,1.2415,1.2108,1.2391,1932800.0],["2000-07-24",1.2202,1.2391,1.1635,1.167,4790400.0],["2000-07-25",1.1729,1.1871,1.154,1.1729,2224000.0],["2000-07-26",1.1611,1.1729,1.1564,1.1729,2627200.0],["2000-07-27",1.1729,1.1776,1.154,1.1765,4569600.0],["2000-07-28",1.1776,1.1776,1.1351,1.1516,4428800.0],["2000-07-31",1.1445,1.1892,1.1445,1.1682,4259200.0],["2000-08-01",1.1635,1.1706,1.154,1.1587,4787200.0],["2000-08-02",1.1564,1.1918,1.1564,1.1836,3430400.0],["2000-08-03",1.1729,1.206,1.1729,1.2013,3382400.0],["2000-08-04",1.1871,1.2521,1.1847,1.2504,5427200.0],["2000-08-07",1.2391,1.2675,1.2344,1.2581,3516800.0],["2000-08-08",1.2557,1.2852,1.2498,1.2734,2585600.0],["2000-08-09",1.2746,1.2746,1.245,1.2462,2160000.0],["2000-08-10",1.2439,1.2581,1.2155,1.2261,3091200.0],["2000-08-11",1.2155,1.2592,1.2155,1.2439,4966400.0],["2000-08-14",1.2415,1.2581,1.2226,1.2439,3996800.0],["2000-08-15",1.2474,1.2486,1.2202,1.2261,4905600.0],["2000-08-16",1.2226,1.2663,1.2226,1.2391,4067200.0],["2000-08-17",1.2344,1.2817,1.2344,1.2687,5520000.0],["2000-08-18",1.2604,1.2959,1.2581,1.2758,3974400.0],["2000-08-21",1.2711,1.2734,1.2415,1.2498,6252800.0],["2000-08-22",1.2486,1.277,1.2309,1.2486,4518400.0],["2000-08-23",1.2415,1.2575,1.232,1.2391,5510400.0],["2000-08-24",1.2415,1.2557,1.2297,1.2521,2761600.0],["2000-08-25",1.2486,1.2628,1.2368,1.2592,2204800.0],["2000-08-28",1.2628,1.2699,1.2592,1.2604,956800.0],["2000-08-29",1.2663,1.2699,1.2486,1.2651,3622400.0],["2000-08-30",1.2604,1.3006,1.2569,1.29,3836800.0],["2000-08-31",1.3006,1.303,1.2084,1.2084,4643200.0],["2000-09-01",1.2113,1.2391,1.2037,1.2332,12275200.0],["2000-09-05",1.2391,1.2391,1.2048,1.2048,2124800.0],["2000-09-06",1.206,1.2178,1.1729,1.1741,5843200.0],["2000-09-07",1.1812,1.1918,1.1327,1.1564,5395200.0],["2000-09-08",1.1575,1.1635,1.1351,1.1422,6796800.0],["2000-09-11",1.154,1.1918,1.1445,1.1531,6774400.0],["2000-09-12",1.154,1.1717,1.1434,1.1694,1014400.0],["2000-09-13",1.1694,1.1694,1.1351,1.1363,5724800.0],["2000-09-14",1.1363,1.1445,1.1256,1.1315,6960000.0],["2000-09-15",1.1162,1.1315,1.0878,1.0913,11856000.0],["2000-09-18",1.0902,1.0902,1.0701,1.076,4764800.0],["2000-09-19",1.0783,1.0902,1.031,1.0701,2982400.0],["2000-09-20",1.0689,1.1067,1.0346,1.05,5622400.0],["2000-09-21",1.044,1.0618,1.0287,1.0369,5331200.0],["2000-09-22",1.0251,1.0689,1.0239,1.0689,2646400.0],["2000-09-25",1.0665,1.1162,1.0665,1.0712,5657600.0],["2000-09-26",1.0701,1.1185,1.0618,1.1091,6656000.0],["2000-09-27",1.1138,1.1162,1.0878,1.102,3830400.0],["2000-09-28",1.102,1.1185,1.0831,1.1162,1750400.0],["2000-09-29",1.1162,1.1162,1.0783,1.0902,2870400.0],["2000-10-02",1.0831,1.0996,1.0689,1.0701,4272000.0],["2000-10-03",1.0641,1.0807,1.0145,1.0157,6985600.0],["2000-10-04",1.0027,1.0582,0.9613,1.044,9232000.0],["2000-10-05",1.05,1.0641,1.031,1.0603,3203200.0],["2000-10-06",1.0783,1.1162,1.0405,1.05,6454400.0],["2000-10-09",1.0594,1.0689,1.0429,1.0618,3382400.0],["2000-10-10",1.0594,1.0984,1.05,1.0913,7980800.0],["2000-10-11",1.0452,1.0452,0.9837,0.9861,23932800.0],["2000-10-12",0.9814,0.9837,0.8537,0.8773,53779200.0],["2000-10-13",0.8773,0.9175,0.8773,0.901,21187200.0],["2000-10-16",0.9033,0.9577,0.8915,0.9353,21644800.0],["2000-10-17",0.9542,0.9625,0.9223,0.9282,15388800.0],["2000-10-18",0.9022,0.9506,0.9022,0.9424,12912000.0],["2000-10-19",0.9424,0.9625,0.9376,0.9506,5484800.0],["2000-10-20",0.9551,0.9625,0.953,0.9542,2009600.0],["2000-10-23",0.9577,0.979,0.953,0.9648,4300800.0],["2000-10-24",0.9743,0.9743,0.9282,0.9341,11657600.0],["2000-10-25",0.9276,0.953,0.927,0.9364,6745600.0],["2000-10-26",0.9696,0.9837,0.9506,0.9672,6140800.0],["2000-10-27",0.9672,1.0003,0.9672,0.9979,2246400.0],["2000-10-30",0.9929,1.0476,0.9766,1.0358,11734400.0],["2000-10-31",1.0488,1.1185,1.0358,1.0866,11513600.0],["2000-11-01",1.0819,1.115,1.057,1.0724,6780800.0],["2000-11-02",1.0972,1.0972,1.057,1.0925,3939200.0],["2000-11-03",1.102,1.102,1.0783,1.0783,4217600.0],["2000-11-06",1.0795,1.0996,1.0689,1.0819,2995200.0],["2000-11-07",1.0831,1.1067,1.0783,1.0996,2928000.0],["2000-11-08",1.0949,1.1079,1.0866,1.0981,3465600.0],["2000-11-09",1.0972,1.1008,1.0239,1.0417,4537600.0],["2000-11-10",1.0405,1.0523,0.9861,0.9873,3904000.0],["2000-11-13",1.0027,1.0263,0.9802,1.018,2940800.0],["2000-11-14",1.0228,1.0783,1.0216,1.0594,3990400.0],["2000-11-15",1.057,1.0689,1.031,1.0334,3753600.0],["2000-11-16",1.031,1.0476,1.005,1.018,3446400.0],["2000-11-17",1.0313,1.0511,1.0192,1.021,1225600.0],["2000-11-20",1.0186,1.0591,0.9967,1.0322,3084800.0],["2000-11-21",1.0358,1.0594,1.0358,1.0547,3427200.0],["2000-11-22",1.0547,1.0757,1.0192,1.0689,4723200.0],["2000-11-24",1.0635,1.0831,1.031,1.0783,2921600.0],["2000-11-27",1.0972,1.1351,1.0866,1.1292,9203200.0],["2000-11-28",1.1339,1.1398,1.1162,1.1351,9724800.0],["2000-11-29",1.136,1.1871,1.128,1.1859,9942400.0],["2000-11-30",1.1779,1.1871,1.1268,1.1658,9814400.0],["2000-12-01",1.1646,1.1658,1.0653,1.1103,4873600.0],["2000-12-04",1.1091,1.1741,1.1091,1.1505,7836800.0],["2000-12-05",1.1493,1.1516,1.1067,1.1076,14713600.0],["2000-12-06",1.1079,1.1162,1.076,1.0831,6393600.0],["2000-12-07",1.0819,1.0902,1.0547,1.0582,5347200.0],["2000-12-08",1.0582,1.1162,1.0535,1.0949,13609600.0],["2000-12-11",1.0949,1.0949,1.0689,1.0902,8374400.0],["2000-12-12",1.0783,1.1209,1.0736,1.0996,8876800.0],["2000-12-13",1.1073,1.1162,1.0925,1.0996,11196800.0],["2000-12-14",1.089,1.1067,1.0878,1.0961,14249600.0],["2000-12-15",1.0736,1.0736,1.0027,1.0381,23996800.0],["2000-12-18",1.031,1.0381,0.9932,1.0003,11465600.0],["2000-12-19",1.0006,1.0216,0.9506,0.9613,20300800.0],["2000-12-20",0.9152,0.9648,0.9128,0.9234,14908800.0],["2000-12-21",0.9175,1.0204,0.9175,0.9885,11116800.0],["2000-12-22",1.0015,1.0287,0.9766,0.979,14054400.0],["2000-12-26",0.9743,0.9861,0.9506,0.966,5193600.0],["2000-12-27",0.9849,1.0098,0.953,1.0027,6796800.0],["2000-12-28",1.0074,1.0405,0.9956,1.0275,7062400.0],["2000-12-29",1.0287,1.0547,1.0284,1.0381,10518400.0],["2001-01-02",1.0381,1.0381,0.9731,0.9849,7824000.0],["2001-01-03",0.9663,1.0027,0.9175,0.9873,24204800.0],["2001-01-04",0.9719,0.9743,0.9175,0.9187,18736000.0],["2001-01-05",0.9234,0.9412,0.9152,0.9258,17001600.0],["2001-01-08",0.9223,0.9364,0.8974,0.9258,11113600.0],["2001-01-09",0.9246,0.9459,0.8891,0.8951,7603200.0],["2001-01-10",0.8903,0.9435,0.8891,0.9187,6304000.0],["2001-01-11",0.927,0.9554,0.9187,0.9427,7068800.0],["2001-01-12",0.9353,0.9861,0.9258,0.9305,9136000.0],["2001-01-16",0.9116,0.9175,0.888,0.9163,17763200.0],["2001-01-17",0.8939,0.9672,0.8927,0.9187,14188800.0],["2001-01-18",0.9211,0.979,0.9081,0.9577,8393600.0],["2001-01-19",0.9577,0.966,0.9364,0.9554,6464000.0],["2001-01-22",0.9554,0.9648,0.9246,0.9329,5561600.0],["2001-01-23",0.9341,0.979,0.9332,0.9758,7110400.0],["2001-01-24",0.9778,0.9944,0.9554,0.9589,5027200.0],["2001-01-25",0.9601,1.0098,0.9577,0.9908,4720000.0],["2001-01-26",0.9814,0.9956,0.9672,0.9802,3216000.0],["2001-01-29",0.9778,1.0334,0.9778,1.0299,4713600.0],["2001-01-30",1.0245,1.0949,1.0192,1.0771,13689600.0],["2001-01-31",1.089,1.0996,1.0547,1.0701,4150400.0],["2001-02-01",1.0641,1.076,1.0523,1.0748,2569600.0],["2001-02-02",1.0594,1.0972,1.0594,1.0866,2828800.0],["2001-02-05",1.0866,1.115,1.0819,1.0972,5024000.0],["2001-02-06",1.0984,1.1162,1.0902,1.0913,4710400.0],["2001-02-07",1.0854,1.1162,1.076,1.102,3459200.0],["2001-02-08",1.0996,1.1032,1.0665,1.0783,3296000.0],["2001-02-09",1.0724,1.1256,1.0618,1.0949,3472000.0],["2001-02-12",1.0902,1.0961,1.0736,1.0949,3200000.0],["2001-02-13",1.0831,1.1221,1.0831,1.102,6153600.0],["2001-02-14",1.1049,1.1304,1.1043,1.1162,3638400.0],["2001-02-15",1.1221,1.1776,1.1138,1.1575,6400000.0],["2001-02-16",1.154,1.1552,1.1327,1.1351,7036800.0],["2001-02-20",1.1339,1.1372,1.1032,1.1055,7846400.0],["2001-02-21",1.1037,1.1037,1.0776,1.0788,5564800.0],["2001-02-22",1.0756,1.0776,1.0492,1.0599,6444800.0],["2001-02-23",1.048,1.0634,1.048,1.0551,4211200.0],["2001-02-26",1.0587,1.0978,1.0516,1.0978,6252800.0],["2001-02-27",1.0989,1.1179,1.0824,1.1155,5084800.0],["2001-02-28",1.1167,1.1439,1.1049,1.1368,28531200.0],["2001-03-01",1.1132,1.1475,1.0942,1.1392,21961600.0],["2001-03-02",1.1262,1.151,1.1262,1.1392,17206400.0],["2001-03-05",1.0847,1.1309,1.08,1.1285,56080000.0],["2001-03-06",1.1203,1.1463,1.1096,1.1404,26028800.0],["2001-03-07",1.1392,1.196,1.138,1.1818,24092800.0],["2001-03-08",1.1724,1.1878,1.1724,1.183,27696000.0],["2001-03-09",1.17,1.1771,1.1487,1.1617,12758400.0],["2001-03-12",1.1531,1.1534,1.1297,1.1392,19100800.0],["2001-03-13",1.1297,1.1771,1.1274,1.1555,31852800.0],["2001-03-14",1.1274,1.1664,1.1203,1.1534,17888000.0],["2001-03-15",1.17,1.1999,1.1475,1.183,28073600.0],["2001-03-16",1.1747,1.2138,1.1617,1.1676,28787200.0],["2001-03-19",1.1676,1.1685,1.1025,1.1268,38019200.0],["2001-03-20",1.1368,1.1463,1.0764,1.0764,24662400.0],["2001-03-21",1.0764,1.0847,1.0279,1.0409,31302400.0],["2001-03-22",1.0353,1.0397,1.0007,1.0101,31779200.0],["2001-03-23",1.0184,1.0468,1.0184,1.0255,12256000.0],["2001-03-26",1.0249,1.061,1.0243,1.0607,13180800.0],["2001-03-27",1.0599,1.0658,1.0421,1.0528,15072000.0],["2001-03-28",1.0421,1.0528,1.0326,1.0445,13936000.0],["2001-03-29",1.0421,1.0705,1.0421,1.0682,8822400.0],["2001-03-30",1.0679,1.0682,1.0303,1.0326,15660800.0],["2001-04-02",1.0374,1.0504,1.0374,1.0409,14966400.0],["2001-04-03",1.0232,1.03,0.9876,0.9912,28044800.0],["2001-04-04",0.9604,0.9959,0.9284,0.9616,89699200.0],["2001-04-05",0.9663,1.0184,0.9663,1.003,27385600.0],["2001-04-06",0.9947,1.0066,0.9853,0.9971,11776000.0],["2001-04-09",0.9909,1.0146,0.9673,0.9703,13702400.0],["2001-04-10",0.9777,1.0336,0.9777,1.0158,11091200.0],["2001-04-11",1.0158,1.0586,1.0156,1.0468,20505600.0],["2001-04-12",1.0376,1.054,1.0326,1.0446,10675200.0],["2001-04-16",1.0421,1.061,1.0421,1.0482,7481600.0],["2001-04-17",1.0472,1.0633,1.0421,1.0501,10547200.0],["2001-04-18",1.0533,1.1747,1.0529,1.1694,28348800.0],["2001-04-19",1.155,1.2363,1.145,1.2191,30211200.0],["2001-04-20",1.1984,1.2166,1.1719,1.2086,18163200.0],["2001-04-23",1.181,1.187,1.1719,1.1742,13241600.0],["2001-04-24",1.1753,1.1899,1.1609,1.1609,12534400.0],["2001-04-25",1.1745,1.1889,1.1609,1.1649,7206400.0],["2001-04-26",1.1671,1.2126,1.1653,1.2045,10083200.0],["2001-04-27",1.2054,1.2505,1.2054,1.2174,8912000.0],["2001-04-30",1.2177,1.2335,1.2176,1.2287,15392000.0],["2001-05-01",1.2278,1.2723,1.2107,1.2693,10931200.0],["2001-05-02",1.2589,1.2676,1.2316,1.2401,29001600.0],["2001-05-03",1.2175,1.221,1.1643,1.1761,30022400.0],["2001-05-04",1.1745,1.2105,1.1293,1.205,11664000.0],["2001-05-07",1.2016,1.2026,1.163,1.1867,6233600.0],["2001-05-08",1.1823,1.1937,1.1567,1.1567,6214400.0],["2001-05-09",1.155,1.1747,1.1541,1.169,5235200.0],["2001-05-10",1.1618,1.1994,1.1618,1.1785,5561600.0],["2001-05-11",1.1797,1.1941,1.1558,1.1677,4329600.0],["2001-05-14",1.1681,1.1681,1.1482,1.1529,8537600.0],["2001-05-15",1.1529,1.1795,1.1461,1.1529,13728000.0],["2001-05-16",1.1522,1.1882,1.1312,1.1598,16684800.0],["2001-05-17",1.156,1.2467,1.156,1.2393,21049600.0],["2001-05-18",1.2319,1.2484,1.2249,1.2446,9372800.0],["2001-05-21",1.2539,1.3587,1.2505,1.3392,21497600.0],["2001-05-22",1.3329,1.3831,1.3329,1.3532,17321600.0],["2001-05-23",1.3371,1.3382,1.2867,1.3161,9612800.0],["2001-05-24",1.3159,1.332,1.2941,1.3094,10419200.0],["2001-05-25",1.3045,1.3339,1.3036,1.3337,4694400.0],["2001-05-29",1.299,1.3121,1.2672,1.2877,15206400.0],["2001-05-30",1.2854,1.2916,1.2575,1.274,14262400.0],["2001-05-31",1.2751,1.2884,1.2683,1.2716,13804800.0],["2001-06-01",1.2712,1.2803,1.2528,1.2674,8185600.0],["2001-06-04",1.2609,1.2854,1.2365,1.2782,5180800.0],["2001-06-05",1.2687,1.278,1.2316,1.2331,30345600.0],["2001-06-06",1.2316,1.2674,1.2221,1.2672,10284800.0],["2001-06-07",1.2496,1.2496,1.2297,1.2301,9088000.0],["2001-06-08",1.2299,1.2575,1.2268,1.2454,3628800.0],["2001-06-11",1.2454,1.2456,1.2069,1.2166,11782400.0],["2001-06-12",1.2032,1.2221,1.1812,1.1814,18259200.0],["2001-06-13",1.1814,1.2031,1.1766,1.1908,24224000.0],["2001-06-14",1.1795,1.1931,1.17,1.1791,14057600.0],["2001-06-15",1.0989,1.1463,1.0988,1.1304,35715200.0],["2001-06-18",1.1258,1.1558,1.1258,1.1421,4515200.0],["2001-06-19",1.1459,1.1539,1.1368,1.1433,9254400.0],["2001-06-20",1.1425,1.1567,1.1378,1.1446,3523200.0],["2001-06-21",1.1444,1.1548,1.1372,1.1429,3801600.0],["2001-06-22",1.1416,1.1463,1.133,1.1461,6694400.0],["2001-06-25",1.1177,1.1389,1.1177,1.1179,9993600.0],["2001-06-26",1.1181,1.1204,1.097,1.1008,5929600.0],["2001-06-27",1.1029,1.1171,1.09,1.1008,6518400.0],["2001-06-28",1.1027,1.1596,1.101,1.137,5881600.0],["2001-06-29",1.1363,1.1744,1.1349,1.1744,6204800.0],["2001-07-02",1.1658,1.1977,1.1558,1.1941,10108800.0],["2001-07-03",1.1842,1.1937,1.1747,1.1852,5824000.0],["2001-07-05",1.1852,1.1889,1.1761,1.1823,16118400.0],["2001-07-06",1.1804,1.1823,1.1476,1.1546,8704000.0],["2001-07-09",1.1556,1.1842,1.1444,1.1662,3808000.0],["2001-07-10",1.1738,1.1795,1.1622,1.1683,12585600.0],["2001-07-11",1.1692,1.1795,1.1465,1.17,13465600.0],["2001-07-12",1.1653,1.2032,1.1653,1.1889,3488000.0],["2001-07-13",1.1852,1.1975,1.1808,1.1954,2640000.0],["2001-07-16",1.1939,1.2033,1.1912,1.2033,4608000.0],["2001-07-17",1.1958,1.2022,1.187,1.1899,6739200.0],["2001-07-18",1.1865,1.216,1.1827,1.2147,4755200.0],["2001-07-19",1.216,1.2403,1.2145,1.223,3606400.0],["2001-07-20",1.2391,1.241,1.2221,1.2355,8601600.0],["2001-07-23",1.2407,1.2467,1.2282,1.2284,7164800.0],["2001-07-24",1.2261,1.2304,1.2041,1.2107,5539200.0],["2001-07-25",1.2134,1.2338,1.2041,1.2143,8473600.0],["2001-07-26",1.2126,1.241,1.2126,1.2333,2860800.0],["2001-07-27",1.2409,1.241,1.2202,1.2354,2348800.0],["2001-07-30",1.2373,1.2467,1.2202,1.2456,6284800.0],["2001-07-31",1.2496,1.259,1.2335,1.241,3443200.0],["2001-08-01",1.2363,1.2524,1.228,1.2344,3001600.0],["2001-08-02",1.2373,1.2373,1.2164,1.2342,9452800.0],["2001-08-03",1.2238,1.224,1.1914,1.2032,9091200.0],["2001-08-06",1.2037,1.2105,1.1941,1.1984,9958400.0],["2001-08-07",1.1992,1.2126,1.1937,1.2085,1881600.0],["2001-08-08",1.2077,1.2126,1.1927,1.1937,5065600.0],["2001-08-09",1.1939,1.2122,1.1918,1.1952,3065600.0],["2001-08-10",1.1946,1.2068,1.1937,1.205,4784000.0],["2001-08-13",1.2031,1.2031,1.1874,1.1975,8025600.0],["2001-08-14",1.1937,1.2049,1.1937,1.196,5808000.0],["2001-08-15",1.1918,1.1994,1.1806,1.1946,9987200.0],["2001-08-16",1.1901,1.2168,1.1901,1.2102,7270400.0],["2001-08-17",1.205,1.2126,1.2003,1.2041,6288000.0],["2001-08-20",1.2005,1.241,1.2005,1.2316,7024000.0],["2001-08-21",1.2278,1.2657,1.2278,1.2518,13177600.0],["2001-08-22",1.2505,1.2645,1.2458,1.2524,3795200.0],["2001-08-23",1.249,1.2626,1.2373,1.2393,3017600.0],["2001-08-24",1.2494,1.2742,1.2412,1.2734,2662400.0],["2001-08-27",1.26,1.2865,1.26,1.2842,8492800.0],["2001-08-28",1.2791,1.2884,1.2753,1.278,9228800.0],["2001-08-29",1.2844,1.2871,1.2609,1.2695,13987200.0],["2001-08-30",1.2638,1.2695,1.2316,1.241,5910400.0],["2001-08-31",1.2355,1.2581,1.2316,1.2458,6220800.0],["2001-09-04",1.2505,1.2789,1.2371,1.2556,5091200.0],["2001-09-05",1.2509,1.2657,1.2299,1.2448,5408000.0],["2001-09-06",1.2321,1.2429,1.1967,1.2073,18915200.0],["2001-09-07",1.2026,1.2037,1.156,1.1728,19334400.0],["2001-09-10",1.1759,1.1759,1.1096,1.1293,12281600.0],["2001-09-17",1.0997,1.0999,1.0459,1.0745,17142400.0],["2001-09-18",1.0741,1.1097,1.0624,1.0692,5459200.0],["2001-09-19",1.0798,1.0989,1.0158,1.0482,21014400.0],["2001-09-20",1.0482,1.0482,0.9872,1.0044,27481600.0],["2001-09-21",0.9834,1.0137,0.9563,0.9947,17164800.0],["2001-09-24",0.9966,1.0468,0.99,1.0364,5372800.0],["2001-09-25",1.0421,1.0781,1.0364,1.058,5676800.0],["2001-09-26",1.0588,1.0677,1.0281,1.0427,4486400.0],["2001-09-27",1.0421,1.0533,1.0097,1.025,9478400.0],["2001-09-28",1.0269,1.0866,1.0232,1.0796,15932800.0],["2001-10-01",1.0772,1.0798,1.0353,1.0565,7020800.0],["2001-10-02",1.0597,1.0662,1.0421,1.0658,7584000.0],["2001-10-03",1.048,1.1431,1.0478,1.1274,15363200.0],["2001-10-04",1.1349,1.1672,1.1166,1.12,6217600.0],["2001-10-05",1.1185,1.1294,1.0999,1.1207,6131200.0],["2001-10-08",1.1065,1.144,1.0895,1.1166,4428800.0],["2001-10-09",1.1321,1.1321,1.0895,1.1006,4867200.0],["2001-10-10",1.0724,1.0929,1.0531,1.0552,42755200.0],["2001-10-11",1.066,1.0967,1.0449,1.0936,25408000.0],["2001-10-12",1.0988,1.1001,1.0474,1.0895,11532800.0],["2001-10-15",1.0933,1.1132,1.084,1.1012,9408000.0],["2001-10-16",1.0963,1.1132,1.0885,1.1031,6611200.0],["2001-10-17",1.0944,1.1293,1.0944,1.0982,7488000.0],["2001-10-18",1.0989,1.1222,1.0938,1.0999,5241600.0],["2001-10-19",1.094,1.1126,1.0762,1.1084,6729600.0],["2001-10-22",1.101,1.1247,1.0895,1.1175,4099200.0],["2001-10-23",1.1238,1.1546,1.1205,1.1315,6403200.0],["2001-10-24",1.1452,1.1545,1.1245,1.1312,3808000.0],["2001-10-25",1.1268,1.1554,1.0999,1.1509,6604800.0],["2001-10-26",1.1501,1.1645,1.1357,1.1406,6252800.0],["2001-10-29",1.134,1.134,1.1166,1.1169,3612800.0],["2001-10-30",1.1188,1.1188,1.1056,1.1075,3779200.0],["2001-10-31",1.1188,1.1408,1.1171,1.1188,6774400.0],["2001-11-01",1.1132,1.1435,1.1005,1.1302,8275200.0],["2001-11-02",1.123,1.1558,1.123,1.1334,4819200.0],["2001-11-05",1.1376,1.1537,1.1274,1.1319,13331200.0],["2001-11-06",1.1285,1.1357,1.1037,1.1272,11308800.0],["2001-11-07",1.126,1.1452,1.108,1.1258,4921600.0],["2001-11-08",1.1359,1.1454,1.116,1.1168,3558400.0],["2001-11-09",1.1253,1.1255,1.1041,1.1056,5472000.0],["2001-11-12",1.1056,1.1065,1.0847,1.1001,8880000.0],["2001-11-13",1.1037,1.133,1.1033,1.124,5513600.0],["2001-11-14",1.1294,1.1507,1.1262,1.1429,5065600.0],["2001-11-15",1.1416,1.1416,1.1279,1.1408,7504000.0],["2001-11-16",1.1406,1.144,1.1183,1.1274,4006400.0],["2001-11-19",1.127,1.1368,1.1135,1.1192,8108800.0],["2001-11-20",1.12,1.12,1.1094,1.1139,14780800.0],["2001-11-21",1.1154,1.1154,1.097,1.102,10403200.0],["2001-11-23",1.1042,1.123,1.102,1.1171,1600000.0],["2001-11-26",1.1188,1.134,1.1113,1.1253,6620800.0],["2001-11-27",1.1188,1.1293,1.1048,1.1264,6412800.0],["2001-11-28",1.1279,1.1283,1.1061,1.1145,7072000.0],["2001-11-29",1.1147,1.1393,1.1145,1.1387,9097600.0],["2001-11-30",1.1378,1.1558,1.1215,1.1423,8233600.0],["2001-12-03",1.1368,1.137,1.0929,1.0991,8352000.0],["2001-12-04",1.1042,1.1179,1.0927,1.1143,5142400.0],["2001-12-05",1.1073,1.1537,1.1071,1.1516,13123200.0],["2001-12-06",1.1514,1.2386,1.142,1.1924,30249600.0],["2001-12-07",1.1918,1.1937,1.1751,1.1762,4988800.0],["2001-12-10",1.1744,1.1905,1.1552,1.1668,3632000.0],["2001-12-11",1.1679,1.1834,1.1399,1.1482,6134400.0],["2001-12-12",1.1548,1.1653,1.137,1.1603,3171200.0],["2001-12-13",1.152,1.1687,1.1334,1.1444,4700800.0],["2001-12-14",1.149,1.1747,1.1374,1.1704,3164800.0],["2001-12-17",1.1672,1.2221,1.1672,1.2121,8883200.0],["2001-12-18",1.2221,1.2335,1.2158,1.2335,7916800.0],["2001-12-19",1.2335,1.2456,1.224,1.2314,5203200.0],["2001-12-20",1.2302,1.241,1.2098,1.2249,3616000.0],["2001-12-21",1.2306,1.2458,1.2221,1.2221,13020800.0],["2001-12-24",1.2206,1.231,1.2158,1.2268,5193600.0],["2001-12-26",1.2276,1.2581,1.2247,1.2471,5587200.0],["2001-12-27",1.2505,1.2695,1.2458,1.2598,5078400.0],["2001-12-28",1.2558,1.278,1.2543,1.2733,8208000.0],["2001-12-31",1.2733,1.2837,1.2587,1.2587,6496000.0],["2002-01-02",1.2788,1.2812,1.242,1.2486,11318400.0],["2002-01-03",1.2416,1.2702,1.239,1.2494,11030400.0],["2002-01-04",1.2498,1.2931,1.2498,1.2922,8617600.0],["2002-01-07",1.2928,1.3017,1.2842,1.2937,7539200.0],["2002-01-08",1.2945,1.2949,1.2617,1.2733,7078400.0],["2002-01-09",1.2717,1.2996,1.2695,1.2892,6326400.0],["2002-01-10",1.2903,1.3017,1.2808,1.2913,3696000.0],["2002-01-11",1.2924,1.2926,1.2823,1.2897,7507200.0],["2002-01-14",1.2865,1.2913,1.2498,1.2509,8870400.0],["2002-01-15",1.2498,1.2505,1.2232,1.2304,12960000.0],["2002-01-16",1.228,1.2437,1.1988,1.21,5913600.0],["2002-01-17",1.2098,1.2304,1.2079,1.2285,3356800.0],["2002-01-18",1.2153,1.2329,1.2151,1.2198,5497600.0],["2002-01-22",1.2314,1.277,1.2244,1.2581,15808000.0],["2002-01-23",1.2541,1.292,1.2541,1.2846,7468800.0],["2002-01-24",1.286,1.3007,1.2752,1.2814,5404800.0],["2002-01-25",1.288,1.288,1.2617,1.2706,5897600.0],["2002-01-28",1.2742,1.2765,1.2539,1.2685,7932800.0],["2002-01-29",1.2676,1.2841,1.2642,1.2721,5859200.0],["2002-01-30",1.2734,1.2884,1.2676,1.2882,8982400.0],["2002-01-31",1.2755,1.2831,1.2674,1.2678,11424000.0],["2002-02-01",1.2738,1.2962,1.2698,1.278,4377600.0],["2002-02-04",1.2733,1.2943,1.2706,1.2757,7280000.0],["2002-02-05",1.2723,1.3293,1.2609,1.3238,13964800.0],["2002-02-06",1.3382,1.3547,1.313,1.3227,14963200.0],["2002-02-07",1.3229,1.3453,1.3132,1.3293,6307200.0],["2002-02-08",1.3282,1.3396,1.2943,1.3333,9107200.0],["2002-02-11",1.3121,1.3509,1.31,1.35,7414400.0],["2002-02-12",1.3434,1.3566,1.3282,1.3517,7526400.0],["2002-02-13",1.3547,1.3737,1.3447,1.3718,8432000.0],["2002-02-14",1.3672,1.3775,1.3511,1.3602,5132800.0],["2002-02-15",1.3538,1.3583,1.3248,1.3318,8144000.0],["2002-02-19",1.3246,1.3377,1.3246,1.3305,5491200.0],["2002-02-20",1.3396,1.3519,1.3291,1.347,5491200.0],["2002-02-21",1.3381,1.3536,1.3348,1.339,4534400.0],["2002-02-22",1.34,1.3489,1.3263,1.3457,7718400.0],["2002-02-25",1.3453,1.3851,1.3339,1.3773,5760000.0],["2002-02-26",1.3846,1.4259,1.3775,1.4212,14467200.0],["2002-02-27",1.4214,1.432,1.4117,1.4174,11324800.0],["2002-02-28",1.4183,1.4324,1.4115,1.4181,6531200.0],["2002-03-01",1.4191,1.4231,1.3994,1.4105,6985600.0],["2002-03-04",1.4094,1.424,1.4009,1.4221,14752000.0],["2002-03-05",1.4183,1.461,1.4136,1.4231,12771200.0],["2002-03-06",1.4202,1.4365,1.4195,1.4346,12806400.0],["2002-03-07",1.4392,1.4546,1.4286,1.4496,9587200.0],["2002-03-08",1.4521,1.4673,1.4272,1.4415,7747200.0],["2002-03-11",1.442,1.442,1.4052,1.4348,8252800.0],["2002-03-12",1.4288,1.4288,1.4198,1.4236,9363200.0],["2002-03-13",1.4248,1.4326,1.4195,1.4259,8646400.0],["2002-03-14",1.4343,1.442,1.4164,1.4212,4940800.0],["2002-03-15",1.3999,1.4407,1.3997,1.4297,9993600.0],["2002-03-18",1.4327,1.4475,1.416,1.4288,4598400.0],["2002-03-19",1.4252,1.4627,1.425,1.4576,5561600.0],["2002-03-20",1.4506,1.4739,1.4504,1.4631,5878400.0],["2002-03-21",1.4677,1.4739,1.4468,1.4508,4249600.0],["2002-03-22",1.4548,1.4601,1.4382,1.4493,9632000.0],["2002-03-25",1.4401,1.4529,1.4155,1.4225,3382400.0],["2002-03-26",1.4227,1.4384,1.4104,1.425,6608000.0],["2002-03-27",1.4246,1.4269,1.4185,1.4202,4550400.0],["2002-03-28",1.4174,1.4392,1.4172,1.4291,3673600.0],["2002-04-01",1.4269,1.4326,1.3984,1.4191,6086400.0],["2002-04-02",1.4189,1.4242,1.3957,1.4031,3657600.0],["2002-04-03",1.3995,1.4011,1.3718,1.3766,7056000.0],["2002-04-04",1.3772,1.4026,1.372,1.3969,3270400.0],["2002-04-05",1.3978,1.4455,1.3937,1.4153,4780800.0],["2002-04-08",1.4183,1.4253,1.4041,1.4244,8060800.0],["2002-04-09",1.4263,1.4792,1.4263,1.4686,23209600.0],["2002-04-10",1.4838,1.5652,1.479,1.5557,24080000.0],["2002-04-11",1.5344,1.5576,1.5286,1.5428,10499200.0],["2002-04-12",1.5436,1.5456,1.5113,1.5267,13075200.0],["2002-04-15",1.5252,1.5462,1.5058,1.5299,11465600.0],["2002-04-16",1.5369,1.5737,1.5314,1.5629,10700800.0],["2002-04-17",1.5642,1.5794,1.5369,1.5417,6086400.0],["2002-04-18",1.5371,1.5515,1.5198,1.5346,3388800.0],["2002-04-19",1.535,1.5502,1.5284,1.5428,4537600.0],["2002-04-22",1.5417,1.5458,1.5179,1.5307,5878400.0],["2002-04-23",1.5141,1.5644,1.5141,1.5529,8512000.0],["2002-04-24",1.5673,1.6147,1.5532,1.6041,16105600.0],["2002-04-25",1.5992,1.6384,1.5891,1.6379,10201600.0],["2002-04-26",1.6327,1.6409,1.6066,1.6079,15110400.0],["2002-04-29",1.6088,1.6187,1.5821,1.5887,12262400.0],["2002-04-30",1.5864,1.5936,1.5625,1.587,19404800.0],["2002-05-01",1.5847,1.5969,1.5625,1.5646,11219200.0],["2002-05-02",1.5627,1.5993,1.5625,1.5916,18681600.0],["2002-05-03",1.5927,1.5967,1.5714,1.5942,12483200.0],["2002-05-06",1.5959,1.6147,1.5862,1.588,15420800.0],["2002-05-07",1.5982,1.6261,1.59,1.6162,15193600.0],["2002-05-08",1.6373,1.6453,1.5728,1.5893,13993600.0],["2002-05-09",1.5889,1.6121,1.5764,1.5872,6966400.0],["2002-05-10",1.5927,1.5929,1.5494,1.5597,4092800.0],["2002-05-13",1.5802,1.5806,1.5331,1.5468,5347200.0],["2002-05-14",1.5559,1.5976,1.5555,1.5919,8984000.0],["2002-05-15",1.5912,1.6067,1.5688,1.5862,4420800.0],["2002-05-16",1.5935,1.6022,1.5802,1.5999,2766400.0],["2002-05-17",1.5942,1.6147,1.5938,1.6147,5027200.0],["2002-05-20",1.5954,1.6189,1.5938,1.5946,3795200.0],["2002-05-21",1.5942,1.5976,1.5635,1.5684,4481600.0],["2002-05-22",1.5688,1.5931,1.5559,1.5593,4436800.0],["2002-05-23",1.5574,1.5737,1.5464,1.5555,2793600.0],["2002-05-24",1.554,1.5794,1.5411,1.5437,3392000.0],["2002-05-28",1.5555,1.5635,1.5233,1.5331,2828800.0],["2002-05-29",1.521,1.543,1.4914,1.502,3286400.0],["2002-05-30",1.5134,1.5138,1.4557,1.4796,6390400.0],["2002-05-31",1.4808,1.5179,1.4804,1.4993,4947200.0],["2002-06-03",1.5081,1.5081,1.4432,1.4462,7425600.0],["2002-06-04",1.4538,1.4629,1.395,1.409,12270400.0],["2002-06-05",1.4056,1.4561,1.4022,1.4512,13505600.0],["2002-06-06",1.4534,1.4895,1.4458,1.4534,12307200.0],["2002-06-07",1.4504,1.4933,1.4458,1.4834,6131200.0],["2002-06-10",1.5028,1.5195,1.4933,1.5092,6313600.0],["2002-06-11",1.5069,1.5236,1.4914,1.4918,6316800.0],["2002-06-12",1.4914,1.5085,1.461,1.4713,5027200.0],["2002-06-13",1.472,1.472,1.442,1.4432,3518400.0],["2002-06-14",1.4436,1.4489,1.4102,1.4333,6337600.0],["2002-06-17",1.4458,1.4754,1.4219,1.4553,3628800.0],["2002-06-18",1.4534,1.4671,1.4496,1.4553,6120000.0],["2002-06-19",1.4599,1.4944,1.4405,1.4705,8107200.0],["2002-06-20",1.4705,1.4891,1.4625,1.4701,5555200.0],["2002-06-21",1.4872,1.4918,1.4629,1.4675,6705600.0],["2002-06-24",1.4743,1.4819,1.4466,1.4705,8212800.0],["2002-06-25",1.4644,1.4864,1.414,1.425,6840000.0],["2002-06-26",1.4136,1.461,1.4022,1.4174,7884800.0],["2002-06-27",1.4204,1.4713,1.4098,1.4455,6576000.0],["2002-06-28",1.4447,1.4864,1.442,1.4614,10254400.0],["2002-07-01",1.4512,1.4933,1.4512,1.4614,5894400.0],["2002-07-02",1.4496,1.4781,1.4151,1.4197,7977600.0],["2002-07-03",1.4284,1.4629,1.3942,1.4553,8067200.0],["2002-07-05",1.4792,1.5445,1.4641,1.5229,8867200.0],["2002-07-08",1.5157,1.5282,1.494,1.5096,11558400.0],["2002-07-09",1.516,1.5289,1.4716,1.477,7611200.0],["2002-07-10",1.4876,1.5862,1.4876,1.532,24545600.0],["2002-07-11",1.5316,1.5468,1.4781,1.499,16947200.0],["2002-07-12",1.4743,1.5217,1.4326,1.4887,10115200.0],["2002-07-15",1.48,1.4872,1.4345,1.4603,7675200.0],["2002-07-16",1.4595,1.4876,1.4345,1.4739,9750400.0],["2002-07-17",1.4743,1.4895,1.4352,1.4709,13382400.0],["2002-07-18",1.4758,1.4891,1.4394,1.4481,8414400.0],["2002-07-19",1.4185,1.4515,1.3847,1.3954,10276800.0],["2002-07-22",1.3506,1.3779,1.2485,1.2849,19928000.0],["2002-07-23",1.2857,1.3081,1.2318,1.258,13374400.0],["2002-07-24",1.2481,1.3946,1.2178,1.392,17499200.0],["2002-07-25",1.3908,1.4819,1.3783,1.4678,30768000.0],["2002-07-26",1.4291,1.4789,1.4288,1.4417,10771200.0],["2002-07-29",1.442,1.4971,1.428,1.4838,9460800.0],["2002-07-30",1.4823,1.5085,1.4458,1.4792,9692800.0],["2002-07-31",1.4648,1.48,1.4337,1.4447,13740800.0],["2002-08-01",1.453,1.4534,1.3798,1.3798,7176000.0],["2002-08-02",1.3832,1.3946,1.3142,1.332,8340800.0],["2002-08-05",1.3282,1.3373,1.206,1.22,39828800.0],["2002-08-06",1.2428,1.3073,1.2242,1.2975,23377600.0],["2002-08-07",1.3054,1.3214,1.2474,1.2747,10212800.0],["2002-08-08",1.2808,1.3282,1.258,1.324,9974400.0],["2002-08-09",1.3244,1.3282,1.2789,1.2823,7862400.0],["2002-08-12",1.2808,1.2963,1.2546,1.2698,7606400.0],["2002-08-13",1.2694,1.2868,1.2542,1.2576,6870400.0],["2002-08-14",1.258,1.3161,1.2523,1.3035,7827200.0],["2002-08-15",1.3096,1.34,1.3013,1.3339,6979200.0],["2002-08-16",1.3339,1.3616,1.3282,1.354,4196800.0],["2002-08-19",1.3441,1.4193,1.3346,1.4011,9219200.0],["2002-08-20",1.4022,1.4022,1.3472,1.3722,4491200.0],["2002-08-21",1.3794,1.3946,1.3464,1.3737,9886400.0],["2002-08-22",1.3775,1.3965,1.3665,1.384,3086400.0],["2002-08-23",1.384,1.384,1.3411,1.3457,3390400.0],["2002-08-26",1.3601,1.4003,1.3297,1.3961,4956800.0],["2002-08-27",1.3946,1.4128,1.3703,1.3787,7283200.0],["2002-08-28",1.3775,1.3889,1.3536,1.3555,6963200.0],["2002-08-29",1.3548,1.3718,1.321,1.3434,8220800.0],["2002-08-30",1.3415,1.3639,1.3362,1.3365,4121600.0],["2002-09-03",1.3339,1.3339,1.2781,1.2842,8867200.0],["2002-09-04",1.2903,1.3123,1.2755,1.3032,4912000.0],["2002-09-05",1.3024,1.3111,1.2823,1.294,5752000.0],["2002-09-06",1.2903,1.3661,1.2903,1.3612,9000000.0],["2002-09-09",1.3608,1.3938,1.3472,1.3836,6436800.0],["2002-09-10",1.3859,1.4117,1.3589,1.3787,7635200.0],["2002-09-11",1.3851,1.4041,1.351,1.3601,7433600.0],["2002-09-12",1.3567,1.357,1.2838,1.2944,6497600.0],["2002-09-13",1.2902,1.2902,1.247,1.2557,11913600.0],["2002-09-16",1.2523,1.2758,1.2413,1.2489,6785600.0],["2002-09-17",1.2629,1.2777,1.2303,1.2451,14451200.0],["2002-09-18",1.2451,1.2625,1.2144,1.2295,7374400.0],["2002-09-19",1.2402,1.2512,1.1844,1.1851,8683200.0],["2002-09-20",1.1969,1.2181,1.1589,1.176,14721600.0],["2002-09-23",1.1582,1.1848,1.1404,1.1593,12584000.0],["2002-09-24",1.1536,1.1555,1.1191,1.1434,16008000.0],["2002-09-25",1.1533,1.2098,1.1529,1.2018,18544000.0],["2002-09-26",1.2018,1.2504,1.2015,1.2333,10323200.0],["2002-09-27",1.2238,1.2447,1.2018,1.203,7942400.0],["2002-09-30",1.2136,1.2144,1.1487,1.1984,9128000.0],["2002-10-01",1.1844,1.2212,1.1616,1.1999,8217600.0],["2002-10-02",1.2003,1.2326,1.1719,1.1885,7416000.0],["2002-10-03",1.1893,1.2204,1.1631,1.2155,6772800.0],["2002-10-04",1.2144,1.2364,1.0314,1.1259,50633600.0],["2002-10-07",1.1195,1.1278,1.0322,1.0345,15620800.0],["2002-10-08",1.0349,1.0755,1.0174,1.0717,20806400.0],["2002-10-09",1.0701,1.0701,1.0254,1.0485,9680000.0],["2002-10-10",1.0322,1.1005,1.0098,1.0925,9708800.0],["2002-10-11",1.1293,1.2254,1.129,1.1844,18699200.0],["2002-10-14",1.1745,1.2098,1.1517,1.1745,6617600.0],["2002-10-15",1.1904,1.2675,1.184,1.2481,8988800.0],["2002-10-16",1.2413,1.2417,1.2068,1.2216,6193600.0],["2002-10-17",1.2409,1.2599,1.2409,1.2534,6548800.0],["2002-10-18",1.2515,1.2515,1.2254,1.2352,10675200.0],["2002-10-21",1.2295,1.2523,1.2136,1.2474,6721600.0],["2002-10-22",1.2428,1.2523,1.2185,1.2242,4772800.0],["2002-10-23",1.2333,1.2633,1.2174,1.2633,5947200.0],["2002-10-24",1.2663,1.2842,1.2576,1.2728,11580800.0],["2002-10-25",1.2766,1.3183,1.2622,1.3096,8248000.0],["2002-10-28",1.305,1.3168,1.2512,1.2777,6836800.0],["2002-10-29",1.2671,1.3092,1.2367,1.3047,5908800.0],["2002-10-30",1.2921,1.3088,1.2618,1.2732,4105600.0],["2002-10-31",1.2758,1.3085,1.2557,1.2884,4009600.0],["2002-11-01",1.2808,1.2956,1.2447,1.2914,5854400.0],["2002-11-04",1.2963,1.3085,1.2819,1.2834,5806400.0],["2002-11-05",1.2808,1.3035,1.266,1.2933,4384000.0],["2002-11-06",1.2849,1.3035,1.2618,1.2758,9299200.0],["2002-11-07",1.2789,1.2789,1.2333,1.2432,4065600.0],["2002-11-08",1.2485,1.2827,1.2181,1.2269,5518400.0],["2002-11-11",1.2219,1.2238,1.1612,1.1673,8534400.0],["2002-11-12",1.1745,1.1954,1.1673,1.1836,9049600.0],["2002-11-13",1.1832,1.2709,1.1764,1.2238,10592000.0],["2002-11-14",1.2333,1.2652,1.2235,1.2588,3142400.0],["2002-11-15",1.2565,1.2903,1.2523,1.2884,10001600.0],["2002-11-18",1.2903,1.3088,1.2675,1.2751,9004800.0],["2002-11-19",1.277,1.2884,1.2477,1.2557,5814400.0],["2002-11-20",1.2485,1.2534,1.2299,1.239,8928000.0],["2002-11-21",1.239,1.261,1.2314,1.261,10294400.0],["2002-11-22",1.266,1.3073,1.255,1.2918,12940800.0],["2002-11-25",1.2884,1.3016,1.247,1.2641,14137600.0],["2002-11-26",1.2618,1.2834,1.2527,1.2527,6292800.0],["2002-11-27",1.2625,1.354,1.2523,1.3532,12096000.0],["2002-11-29",1.3532,1.3779,1.3434,1.3559,4451200.0],["2002-12-02",1.368,1.3802,1.346,1.3635,13624000.0],["2002-12-03",1.3627,1.3927,1.3472,1.3745,10259200.0],["2002-12-04",1.3642,1.4223,1.3624,1.398,18201600.0],["2002-12-05",1.4284,1.442,1.3916,1.4307,17241600.0],["2002-12-06",1.4223,1.48,1.4041,1.4515,14433600.0],["2002-12-09",1.4326,1.4439,1.4174,1.4216,13332800.0],["2002-12-10",1.4208,1.4572,1.4124,1.4269,18164800.0],["2002-12-11",1.4193,1.4496,1.4166,1.4405,14388800.0],["2002-12-12",1.4458,1.4485,1.4231,1.4367,10628800.0],["2002-12-13",1.4193,1.4405,1.4162,1.4356,16024000.0],["2002-12-16",1.4341,1.4948,1.4166,1.477,25444800.0],["2002-12-17",1.4781,1.4857,1.4504,1.4557,18488000.0],["2002-12-18",1.4515,1.4572,1.4253,1.4356,15619200.0],["2002-12-19",1.4356,1.4914,1.4231,1.4561,25960000.0],["2002-12-20",1.4796,1.48,1.4136,1.4436,103280000.0],["2002-12-23",1.442,1.4883,1.442,1.4842,20673600.0],["2002-12-24",1.4682,1.4751,1.4557,1.461,3768000.0],["2002-12-26",1.4523,1.48,1.4398,1.4546,5745600.0],["2002-12-27",1.4379,1.4565,1.4246,1.4257,5809600.0],["2002-12-30",1.4231,1.4375,1.3901,1.4212,7502400.0],["2002-12-31",1.4075,1.4379,1.403,1.4189,17609600.0],["2003-01-02",1.4181,1.4766,1.3916,1.4713,22134400.0],["2003-01-03",1.4686,1.4743,1.4432,1.4512,20576000.0],["2003-01-06",1.4534,1.4705,1.4253,1.4295,25200000.0],["2003-01-07",1.4246,1.4246,1.3927,1.4041,18598400.0],["2003-01-08",1.3935,1.3999,1.3582,1.3624,15070400.0],["2003-01-09",1.3624,1.3859,1.3483,1.3654,21521600.0],["2003-01-10",1.3544,1.3692,1.3339,1.357,11427200.0],["2003-01-13",1.3772,1.3772,1.3282,1.3415,17324800.0],["2003-01-14",1.346,1.3696,1.3347,1.3684,8276800.0],["2003-01-15",1.3707,1.3737,1.3206,1.3233,6665600.0],["2003-01-16",1.3244,1.3548,1.3035,1.3259,4969600.0],["2003-01-17",1.3274,1.3498,1.2978,1.3047,6121600.0],["2003-01-21",1.3119,1.3168,1.2614,1.2895,18179200.0],["2003-01-22",1.2997,1.3339,1.2732,1.2975,14110400.0],["2003-01-23",1.3088,1.3164,1.2773,1.3069,6662400.0],["2003-01-24",1.2997,1.2997,1.2614,1.2815,10435200.0],["2003-01-27",1.2694,1.291,1.2436,1.2508,10315200.0],["2003-01-28",1.2523,1.2758,1.2504,1.2591,6054400.0],["2003-01-29",1.2572,1.2975,1.2242,1.2808,9235200.0],["2003-01-30",1.2827,1.294,1.2383,1.2402,8001600.0],["2003-01-31",1.2329,1.28,1.2238,1.2569,5841600.0],["2003-02-03",1.2523,1.2633,1.2261,1.2588,7702400.0],["2003-02-04",1.247,1.2508,1.2197,1.2375,5659200.0],["2003-02-05",1.258,1.2906,1.2333,1.2538,10043200.0],["2003-02-06",1.2527,1.2603,1.2136,1.2246,6209600.0],["2003-02-07",1.2147,1.2333,1.2068,1.209,5576000.0],["2003-02-10",1.2163,1.228,1.1912,1.2117,5532800.0],["2003-02-11",1.2144,1.2371,1.1878,1.1969,6755200.0],["2003-02-12",1.195,1.2049,1.1798,1.1878,5204800.0],["2003-02-13",1.1885,1.1954,1.1631,1.1931,8009600.0],["2003-02-14",1.195,1.2128,1.1794,1.2049,7979200.0],["2003-02-18",1.2144,1.2413,1.214,1.2383,12025600.0],["2003-02-19",1.2166,1.2394,1.212,1.2288,6852800.0],["2003-02-20",1.2318,1.2394,1.2124,1.2238,4811200.0],["2003-02-21",1.2261,1.2462,1.2014,1.244,6641600.0],["2003-02-24",1.239,1.2432,1.2242,1.228,12321600.0],["2003-02-25",1.2223,1.2356,1.1839,1.2318,9096000.0],["2003-02-26",1.2219,1.2474,1.2124,1.2162,6326400.0],["2003-02-27",1.204,1.2607,1.19,1.2421,8963200.0],["2003-02-28",1.2508,1.296,1.2432,1.2645,11182400.0],["2003-03-03",1.2679,1.2736,1.2166,1.2223,7753600.0],["2003-03-04",1.2177,1.2215,1.1569,1.1649,9796800.0],["2003-03-05",1.1577,1.1592,1.101,1.1379,23849600.0],["2003-03-06",1.1383,1.1383,1.0907,1.0946,16488000.0],["2003-03-07",1.1044,1.1044,1.0695,1.0926,15884800.0],["2003-03-10",1.0923,1.0923,1.0459,1.066,12089600.0],["2003-03-11",1.0592,1.082,1.0592,1.0611,12078400.0],["2003-03-12",1.0569,1.0767,1.0546,1.0744,11552000.0],["2003-03-13",1.0942,1.1231,1.0839,1.1193,15812800.0],["2003-03-14",1.1314,1.1421,1.1101,1.117,14286400.0],["2003-03-17",1.1193,1.1649,1.0744,1.1641,18763200.0],["2003-03-18",1.166,1.2044,1.1653,1.204,19497600.0],["2003-03-19",1.2059,1.2166,1.1474,1.1599,17982400.0],["2003-03-20",1.1482,1.1668,1.1155,1.136,23430400.0],["2003-03-21",1.1444,1.1759,1.1177,1.1672,14059200.0],["2003-03-24",1.1516,1.158,1.0873,1.0911,10499200.0],["2003-03-25",1.093,1.1402,1.0778,1.131,15601600.0],["2003-03-26",1.128,1.1398,1.1117,1.1215,9443200.0],["2003-03-27",1.1158,1.1406,1.112,1.125,7833600.0],["2003-03-28",1.1223,1.1242,1.1109,1.1155,9316800.0],["2003-03-31",1.109,1.109,1.0638,1.0717,8881600.0],["2003-04-01",1.0733,1.0858,1.0569,1.0752,9649600.0],["2003-04-02",1.0911,1.1406,1.0911,1.1326,7867200.0],["2003-04-03",1.1432,1.2409,1.1406,1.217,26614400.0],["2003-04-04",1.2227,1.2436,1.2162,1.2318,12105600.0],["2003-04-07",1.2428,1.3018,1.2375,1.2538,17073600.0],["2003-04-08",1.2736,1.2736,1.2124,1.2154,16646400.0],["2003-04-09",1.2113,1.2413,1.1945,1.2021,8537600.0],["2003-04-10",1.1915,1.2489,1.1805,1.2451,13187200.0],["2003-04-11",1.2337,1.2691,1.228,1.2546,23900800.0],["2003-04-14",1.2637,1.3105,1.2531,1.3059,11137600.0],["2003-04-15",1.309,1.3215,1.2884,1.2964,11564800.0],["2003-04-16",1.3116,1.3116,1.2584,1.266,9160000.0],["2003-04-17",1.266,1.3261,1.2508,1.304,17366400.0],["2003-04-21",1.3021,1.3116,1.2805,1.3014,9627200.0],["2003-04-22",1.3002,1.3363,1.2797,1.3257,7612800.0],["2003-04-23",1.3363,1.3363,1.2907,1.3097,8433600.0],["2003-04-24",1.2976,1.3094,1.2782,1.2907,8603200.0],["2003-04-25",1.2896,1.2907,1.2546,1.2725,7075200.0],["2003-04-28",1.2736,1.3363,1.2732,1.3192,11299200.0],["2003-04-29",1.3249,1.3272,1.2858,1.3075,8632000.0],["2003-04-30",1.3025,1.3242,1.2683,1.3124,9627200.0],["2003-05-01",1.3021,1.3021,1.2546,1.2816,10468800.0],["2003-05-02",1.2831,1.3306,1.2744,1.2987,12536000.0],["2003-05-05",1.2995,1.3565,1.2953,1.3352,13252800.0],["2003-05-06",1.3306,1.3702,1.3272,1.3489,11616000.0],["2003-05-07",1.3402,1.3402,1.3021,1.3143,12534400.0],["2003-05-08",1.3044,1.3234,1.2907,1.2941,6964800.0],["2003-05-09",1.2862,1.3306,1.2774,1.328,6652800.0],["2003-05-12",1.3314,1.3725,1.3067,1.3683,5849600.0],["2003-05-13",1.3618,1.3622,1.3166,1.3306,9481600.0],["2003-05-14",1.3257,1.3466,1.3056,1.3109,9985600.0],["2003-05-15",1.3143,1.3325,1.3097,1.3303,5595200.0],["2003-05-16",1.331,1.3341,1.3033,1.3037,10238400.0],["2003-05-19",1.3021,1.3101,1.2584,1.2588,8465600.0],["2003-05-20",1.2626,1.2683,1.2181,1.2291,10798400.0],["2003-05-21",1.2318,1.2318,1.1816,1.2014,25835200.0],["2003-05-22",1.2014,1.2272,1.1862,1.2059,16152000.0],["2003-05-23",1.2014,1.2162,1.1774,1.2116,11027200.0],["2003-05-27",1.2356,1.2489,1.1972,1.2299,8744000.0],["2003-05-28",1.2337,1.2649,1.2272,1.2554,17262400.0],["2003-05-29",1.2538,1.2698,1.2166,1.2417,17697600.0],["2003-05-30",1.2432,1.2854,1.2356,1.271,14590400.0],["2003-06-02",1.2736,1.3519,1.2691,1.3006,17036800.0],["2003-06-03",1.3021,1.309,1.2903,1.3052,9977600.0],["2003-06-04",1.3128,1.3341,1.2972,1.3196,15001600.0],["2003-06-05",1.3135,1.3177,1.2919,1.3059,11137600.0],["2003-06-06",1.3158,1.3352,1.2869,1.2881,9150400.0],["2003-06-09",1.2858,1.2983,1.258,1.2596,8945600.0],["2003-06-10",1.2596,1.3094,1.258,1.3075,8707200.0],["2003-06-11",1.3086,1.3409,1.2816,1.3402,9209600.0],["2003-06-12",1.3405,1.3554,1.3306,1.3523,10750400.0],["2003-06-13",1.3493,1.3614,1.3063,1.3246,9224000.0],["2003-06-16",1.3246,1.3907,1.3246,1.3862,10232000.0],["2003-06-17",1.3991,1.4124,1.3687,1.393,10732800.0],["2003-06-18",1.3869,1.3873,1.3508,1.363,5596800.0],["2003-06-19",1.363,1.3668,1.3219,1.3299,4739200.0],["2003-06-20",1.3402,1.3474,1.3215,1.3402,4777600.0],["2003-06-23",1.3253,1.3344,1.3154,1.3265,3641600.0],["2003-06-24",1.3299,1.3557,1.32,1.3261,7336000.0],["2003-06-25",1.3215,1.3485,1.3067,1.3257,7324800.0],["2003-06-26",1.3063,1.3208,1.2884,1.3124,13193600.0],["2003-06-27",1.3025,1.3314,1.2896,1.3006,7416000.0],["2003-06-30",1.2922,1.3154,1.2896,1.2903,5345600.0],["2003-07-01",1.2896,1.3143,1.2508,1.3037,10955200.0],["2003-07-02",1.3059,1.3751,1.2903,1.355,19339200.0],["2003-07-03",1.3413,1.3618,1.3173,1.3314,8560000.0],["2003-07-07",1.3333,1.3683,1.328,1.3626,8420800.0],["2003-07-08",1.3607,1.3812,1.3379,1.3671,7291200.0],["2003-07-09",1.3633,1.3751,1.3436,1.3531,5144000.0],["2003-07-10",1.3535,1.3535,1.323,1.3436,4752000.0],["2003-07-11",1.3379,1.3747,1.3116,1.3481,17696000.0],["2003-07-14",1.3489,1.4044,1.3432,1.3592,7884800.0],["2003-07-15",1.3611,1.3843,1.3261,1.3341,10654400.0],["2003-07-16",1.3352,1.3409,1.304,1.3154,7187200.0],["2003-07-17",1.3143,1.3147,1.2831,1.2949,9030400.0],["2003-07-18",1.3078,1.3348,1.2786,1.3208,8132800.0],["2003-07-21",1.3105,1.3143,1.2778,1.3132,11755200.0],["2003-07-22",1.3177,1.3489,1.3143,1.331,11996800.0],["2003-07-23",1.3303,1.336,1.2964,1.32,6364800.0],["2003-07-24",1.3348,1.3459,1.2938,1.3037,5084800.0],["2003-07-25",1.2979,1.3804,1.2976,1.3789,13689600.0],["2003-07-28",1.3801,1.4226,1.3721,1.4067,12907200.0],["2003-07-29",1.4181,1.4409,1.3934,1.4272,9968000.0],["2003-07-30",1.4219,1.4257,1.4006,1.4143,6129600.0],["2003-07-31",1.4261,1.4736,1.4223,1.4409,11576000.0],["2003-08-01",1.4352,1.4477,1.4014,1.4398,7803200.0],["2003-08-04",1.442,1.4534,1.4105,1.4352,7521600.0],["2003-08-05",1.4341,1.442,1.4135,1.4177,8193600.0],["2003-08-06",1.4139,1.4447,1.4067,1.4128,5595200.0],["2003-08-07",1.4162,1.428,1.39,1.4265,5707200.0],["2003-08-08",1.42,1.4447,1.4192,1.428,5048000.0],["2003-08-11",1.4249,1.4641,1.4185,1.4413,6648000.0],["2003-08-12",1.4352,1.4588,1.4234,1.4569,5368000.0],["2003-08-13",1.45,1.466,1.4261,1.4519,4790400.0],["2003-08-14",1.4538,1.4637,1.4375,1.4443,4923200.0],["2003-08-15",1.442,1.4534,1.4329,1.447,2718400.0],["2003-08-18",1.4466,1.4774,1.4462,1.4728,7131200.0],["2003-08-19",1.4626,1.4945,1.4614,1.4941,8070400.0],["2003-08-20",1.4877,1.4922,1.4637,1.4846,3568000.0],["2003-08-21",1.4896,1.5207,1.4823,1.5154,11171200.0],["2003-08-22",1.5242,1.5249,1.4709,1.4842,5657600.0],["2003-08-25",1.4823,1.5154,1.4656,1.5093,5011200.0],["2003-08-26",1.5013,1.5025,1.447,1.4937,8188800.0],["2003-08-27",1.4907,1.5025,1.4725,1.4979,3561600.0],["2003-08-28",1.5025,1.5207,1.4983,1.5204,4276800.0],["2003-08-29",1.5204,1.5378,1.5158,1.5371,5102400.0],["2003-09-02",1.5435,1.5774,1.5207,1.5755,6425600.0],["2003-09-03",1.5702,1.596,1.5527,1.5907,8414400.0],["2003-09-04",1.5877,1.5953,1.5686,1.5743,4521600.0],["2003-09-05",1.5812,1.5861,1.5416,1.5542,5009600.0],["2003-09-08",1.5523,1.5941,1.5352,1.5721,6225600.0],["2003-09-09",1.5633,1.577,1.539,1.5401,3638400.0],["2003-09-10",1.5333,1.547,1.5204,1.5215,4566400.0],["2003-09-11",1.5093,1.5435,1.5078,1.5435,6262400.0],["2003-09-12",1.5257,1.5416,1.4979,1.5173,5505600.0],["2003-09-15",1.5188,1.5435,1.5143,1.5371,6467200.0],["2003-09-16",1.5401,1.6143,1.5401,1.6055,14972800.0],["2003-09-17",1.5873,1.653,1.5873,1.6519,15129600.0],["2003-09-18",1.6454,1.6629,1.6257,1.6481,10308800.0],["2003-09-19",1.6515,1.6519,1.5899,1.62,15836800.0],["2003-09-22",1.5968,1.6116,1.5652,1.5842,5747200.0],["2003-09-23",1.5778,1.6219,1.5778,1.6127,4014400.0],["2003-09-24",1.6024,1.6116,1.5567,1.5742,8427200.0],["2003-09-25",1.5719,1.5727,1.4975,1.5032,12216000.0],["2003-09-26",1.4918,1.4964,1.4449,1.4575,13588800.0],["2003-09-29",1.4704,1.4746,1.4498,1.4689,11169600.0],["2003-09-30",1.4704,1.4746,1.4067,1.4411,12628800.0],["2003-10-01",1.4365,1.4773,1.4365,1.459,10688000.0],["2003-10-02",1.4567,1.4998,1.4498,1.4704,11185600.0],["2003-10-03",1.4895,1.575,1.4853,1.5731,18252800.0],["2003-10-06",1.5685,1.6253,1.5677,1.6253,11256000.0],["2003-10-07",1.612,1.6471,1.586,1.6406,16214400.0],["2003-10-08",1.6406,1.6425,1.6021,1.6261,14176000.0],["2003-10-09",1.6402,1.6616,1.594,1.633,13963200.0],["2003-10-10",1.652,1.6654,1.6032,1.633,16115200.0],["2003-10-13",1.6349,1.7119,1.6234,1.7066,19339200.0],["2003-10-14",1.7039,1.7379,1.7001,1.736,13795200.0],["2003-10-15",1.7562,1.7562,1.7013,1.731,12667200.0],["2003-10-16",1.7226,1.7539,1.7131,1.7287,12726400.0],["2003-10-17",1.7329,1.7341,1.6398,1.6536,16019200.0],["2003-10-20",1.6597,1.6864,1.6562,1.6845,15612800.0],["2003-10-21",1.6772,1.6955,1.6734,1.694,9408000.0],["2003-10-22",1.6784,1.7055,1.6387,1.6974,10236800.0],["2003-10-23",1.6959,1.7184,1.6787,1.7047,7046400.0],["2003-10-24",1.7035,1.7169,1.681,1.7097,6051200.0],["2003-10-27",1.7093,1.718,1.6963,1.7093,6996800.0],["2003-10-28",1.718,1.7245,1.6944,1.72,6553600.0],["2003-10-29",1.7245,1.7257,1.6986,1.7196,6088000.0],["2003-10-30",1.7219,1.7264,1.6826,1.6879,7593600.0],["2003-10-31",1.6845,1.7116,1.6612,1.6967,8944000.0],["2003-11-03",1.7032,1.7207,1.6959,1.7169,5508800.0],["2003-11-04",1.707,1.7219,1.6875,1.7013,5976000.0],["2003-11-05",1.7123,1.7348,1.7062,1.7333,13940800.0],["2003-11-06",1.7242,1.7478,1.7108,1.7299,11225600.0],["2003-11-07",1.7322,1.7654,1.7303,1.7535,7955200.0],["2003-11-10",1.7646,1.7783,1.7493,1.7551,10897600.0],["2003-11-11",1.7512,1.7772,1.7459,1.7665,5180800.0],["2003-11-12",1.7684,1.831,1.7581,1.8253,10124800.0],["2003-11-13",1.8314,1.8588,1.805,1.8253,6825600.0],["2003-11-14",1.8207,1.8352,1.7825,1.7825,8129600.0],["2003-11-17",1.7837,1.7955,1.757,1.794,7054400.0],["2003-11-18",1.7947,1.8092,1.7673,1.7699,6371200.0],["2003-11-19",1.786,1.7875,1.7528,1.7799,12963200.0],["2003-11-20",1.7551,1.8127,1.7432,1.7936,8833600.0],["2003-11-21",1.786,1.8146,1.765,1.794,4441600.0],["2003-11-24",1.8088,1.8752,1.8085,1.8626,13721600.0],["2003-11-25",1.8657,1.8901,1.8325,1.8749,9976000.0],["2003-11-26",1.8844,1.9164,1.86,1.9031,8441600.0],["2003-11-28",1.9058,1.9077,1.8897,1.8955,3611200.0],["2003-12-01",1.9008,1.9328,1.8886,1.9298,9004800.0],["2003-12-02",1.9164,1.9195,1.9054,1.9073,10827200.0],["2003-12-03",1.9077,1.9187,1.8707,1.876,9644800.0],["2003-12-04",1.8752,1.876,1.7837,1.8314,11539200.0],["2003-12-05",1.8279,1.8314,1.7474,1.7741,9446400.0],["2003-12-08",1.7741,1.8352,1.7684,1.8314,5696000.0],["2003-12-09",1.8268,1.881,1.8195,1.8279,10625600.0],["2003-12-10",1.8363,1.8584,1.8199,1.8584,10345600.0],["2003-12-11",1.8554,1.9454,1.8409,1.9069,10278400.0],["2003-12-12",1.9042,1.9069,1.8565,1.8829,7275200.0],["2003-12-15",1.8977,1.9172,1.8386,1.8512,11499200.0],["2003-12-16",1.8314,1.855,1.7951,1.8539,8840000.0],["2003-12-17",1.8543,1.8565,1.8058,1.8203,8000000.0],["2003-12-18",1.8333,1.8684,1.8329,1.8638,4683200.0],["2003-12-19",1.8695,1.8791,1.7982,1.8138,12484800.0],["2003-12-22",1.8062,1.8348,1.7974,1.8329,8904000.0],["2003-12-23",1.8348,1.839,1.8104,1.8302,6134400.0],["2003-12-24",1.815,1.8501,1.8008,1.8497,3712000.0],["2003-12-26",1.8504,1.8676,1.8436,1.8543,2131200.0],["2003-12-29",1.8562,1.8955,1.852,1.8947,6225600.0],["2003-12-30",1.8916,1.8985,1.8581,1.8848,3926400.0],["2003-12-31",1.8947,1.91,1.8661,1.8981,7948800.0],["2004-01-02",1.9138,1.9378,1.8825,1.9039,9224000.0],["2004-01-05",1.8981,1.9077,1.8649,1.8897,4718400.0],["2004-01-06",1.8886,1.9264,1.8806,1.9218,10518400.0],["2004-01-07",1.9138,1.9447,1.91,1.939,8664000.0],["2004-01-08",1.9416,1.942,1.9145,1.9279,5201600.0],["2004-01-09",1.8993,1.9439,1.8802,1.881,6113600.0],["2004-01-12",1.8813,1.8878,1.8516,1.8737,6822400.0],["2004-01-13",1.8798,1.9153,1.8646,1.913,7222400.0],["2004-01-14",1.9168,1.9496,1.913,1.9317,5009600.0],["2004-01-15",1.9325,1.9607,1.9073,1.9229,6009600.0],["2004-01-16",1.9382,1.9748,1.926,1.9458,6366400.0],["2004-01-20",1.913,1.9817,1.9122,1.9416,8953600.0],["2004-01-21",1.9409,1.9897,1.9279,1.9676,5651200.0],["2004-01-22",1.9569,1.9844,1.9386,1.9432,4083200.0],["2004-01-23",1.9405,1.9695,1.9248,1.9424,3009600.0],["2004-01-26",1.9515,1.9573,1.897,1.926,5524800.0],["2004-01-27",1.9306,1.9393,1.8993,1.9046,5457600.0],["2004-01-28",1.8943,1.9142,1.8466,1.847,6889600.0],["2004-01-29",1.86,1.8756,1.8192,1.8432,7595200.0],["2004-01-30",1.8409,1.8516,1.8169,1.8275,7545600.0],["2004-02-02",1.8306,1.8958,1.7959,1.8375,7030400.0],["2004-02-03",1.8249,1.8676,1.8089,1.8596,4451200.0],["2004-02-04",1.8348,1.8592,1.823,1.8485,7561600.0],["2004-02-05",1.8428,1.8836,1.8272,1.8333,6142400.0],["2004-02-06",1.8382,1.8962,1.8314,1.8897,9820800.0],["2004-02-09",1.8939,1.9203,1.8752,1.8752,5156800.0],["2004-02-10",1.8886,1.9004,1.8688,1.8993,6432000.0],["2004-02-11",1.8878,1.9069,1.881,1.9069,5857600.0],["2004-02-12",1.8894,1.9088,1.8771,1.8958,4179200.0],["2004-02-13",1.8878,1.908,1.8668,1.8691,6539200.0],["2004-02-17",1.8722,1.926,1.8722,1.9077,3985600.0],["2004-02-18",1.9042,1.9069,1.8642,1.8821,4808000.0],["2004-02-19",1.8875,1.9219,1.8668,1.8668,6152000.0],["2004-02-20",1.8656,1.8798,1.8369,1.8557,8873600.0],["2004-02-23",1.8477,1.8561,1.8151,1.8358,9273600.0],["2004-02-24",1.8542,1.879,1.8331,1.8546,7268800.0],["2004-02-25",1.8435,1.8538,1.8285,1.8477,6473600.0],["2004-02-26",1.8752,1.8787,1.8465,1.8725,5491200.0],["2004-02-27",1.8473,1.8859,1.8346,1.8538,6184000.0],["2004-03-01",1.8591,1.8764,1.8473,1.8676,4336000.0],["2004-03-02",1.863,1.881,1.8446,1.8576,4985600.0],["2004-03-03",1.8461,1.8748,1.8293,1.84,11027200.0],["2004-03-04",1.8312,1.8408,1.809,1.8216,9968000.0],["2004-03-05",1.8071,1.8771,1.8048,1.8534,7435200.0],["2004-03-08",1.8565,1.8695,1.8297,1.8442,5481600.0],["2004-03-09",1.8312,1.8454,1.8178,1.8178,9942400.0],["2004-03-10",1.809,1.8121,1.7485,1.7485,10059200.0],["2004-03-11",1.7432,1.7489,1.7042,1.7145,16664000.0],["2004-03-12",1.7164,1.7252,1.6789,1.7103,16995200.0],["2004-03-15",1.713,1.8102,1.703,1.8037,21272000.0],["2004-03-16",1.8102,1.8488,1.8075,1.8316,13817600.0],["2004-03-17",1.8354,1.8695,1.8239,1.866,8614400.0],["2004-03-18",1.8572,1.8706,1.8239,1.8454,6764800.0],["2004-03-19",1.8488,1.8546,1.8236,1.8308,4505600.0],["2004-03-22",1.8236,1.8366,1.8025,1.8232,6475200.0],["2004-03-23",1.8304,1.8477,1.8059,1.8274,7700800.0],["2004-03-24",1.8232,1.8618,1.8071,1.8389,7944000.0],["2004-03-25",1.8488,1.9192,1.8469,1.9154,9321600.0],["2004-03-26",1.9173,1.9269,1.8867,1.9058,9649600.0],["2004-03-29",1.9112,1.9671,1.902,1.9518,8326400.0],["2004-03-30",1.9472,1.9824,1.9437,1.9755,5424000.0],["2004-03-31",2.0513,2.0784,2.0042,2.0547,14505600.0],["2004-04-01",2.0551,2.0612,1.9862,1.9992,12132800.0],["2004-04-02",2.0226,2.0467,1.9579,2.0268,14724800.0],["2004-04-05",2.0405,2.083,2.039,2.08,6496000.0],["2004-04-06",2.0765,2.0884,2.0601,2.0708,7048000.0],["2004-04-07",2.0639,2.0888,2.0639,2.0746,8560000.0],["2004-04-08",2.083,2.0953,2.065,2.0746,5580800.0],["2004-04-12",2.07,2.1045,2.0696,2.0934,4284800.0],["2004-04-13",2.1159,2.1737,2.0987,2.1117,12606400.0],["2004-04-14",2.0987,2.1377,2.0895,2.1186,7208000.0],["2004-04-15",2.1255,2.1266,2.0551,2.0769,8900800.0],["2004-04-16",2.0673,2.1228,2.0578,2.1125,8707200.0],["2004-04-19",2.1056,2.1362,2.0842,2.1358,4046400.0],["2004-04-20",2.1446,2.1802,2.1178,2.1259,7852800.0],["2004-04-21",2.1286,2.1286,2.0604,2.1071,8329600.0],["2004-04-22",2.0911,2.1691,2.0907,2.1523,9129600.0],["2004-04-23",2.132,2.1404,2.1045,2.1221,5369600.0],["2004-04-26",2.1098,2.1439,2.0979,2.1083,6385600.0],["2004-04-27",2.1198,2.1638,2.114,2.1508,8580800.0],["2004-04-28",2.1554,2.1802,2.1148,2.137,7193600.0],["2004-04-29",2.1431,2.1741,2.1002,2.1163,8627200.0],["2004-04-30",2.1217,2.1404,2.0956,2.0991,6780800.0],["2004-05-03",2.0972,2.1289,2.0666,2.0823,8392000.0],["2004-05-04",2.0757,2.1022,2.0436,2.0673,8584000.0],["2004-05-05",2.0823,2.0945,2.0444,2.0727,7132800.0],["2004-05-06",2.0597,2.0616,2.0099,2.0314,9086400.0],["2004-05-07",2.0252,2.0409,1.9659,1.9694,7395200.0],["2004-05-10",1.9632,1.9793,1.9376,1.9651,8419200.0],["2004-05-11",1.9567,1.9808,1.9437,1.9586,10238400.0],["2004-05-12",1.9449,1.9958,1.9334,1.9923,11406400.0],["2004-05-13",1.9981,1.9981,1.9364,1.9452,9008000.0],["2004-05-14",1.9273,1.9525,1.9135,1.9177,9747200.0],["2004-05-17",1.9238,1.9364,1.8779,1.907,7598400.0],["2004-05-18",1.9319,1.9441,1.9001,1.9043,7315200.0],["2004-05-19",1.9097,1.9204,1.8546,1.8603,13780800.0],["2004-05-20",1.8679,1.8844,1.8568,1.8718,7556800.0],["2004-05-21",1.881,1.8928,1.8626,1.8928,6257600.0],["2004-05-24",1.9028,1.9276,1.8821,1.8901,8667200.0],["2004-05-25",1.8955,1.9594,1.8836,1.9579,10926400.0],["2004-05-26",1.9464,1.959,1.9112,1.925,6512000.0],["2004-05-27",1.9472,2.0176,1.9441,1.9674,15577600.0],["2004-05-28",1.9713,1.9977,1.9663,1.9808,9220800.0],["2004-06-01",1.9828,2.0513,1.9655,2.0291,10758400.0],["2004-06-02",2.0379,2.0658,2.0176,2.0581,9417600.0],["2004-06-03",2.0601,2.0922,2.0398,2.0413,9960000.0],["2004-06-04",2.0593,2.0666,2.021,2.021,7414400.0],["2004-06-07",2.031,2.0937,2.0237,2.0937,5971200.0],["2004-06-08",2.0953,2.0957,2.07,2.0872,5401600.0],["2004-06-09",2.08,2.0968,2.0122,2.0321,8939200.0],["2004-06-10",2.0268,2.07,2.0264,2.07,4313600.0],["2004-06-14",2.0643,2.0738,2.0268,2.0398,4537600.0],["2004-06-15",2.0585,2.1033,2.0566,2.088,9286400.0],["2004-06-16",2.0937,2.096,2.0635,2.093,5027200.0],["2004-06-17",2.0876,2.1041,2.0654,2.0934,5097600.0],["2004-06-18",2.0823,2.1274,2.0796,2.1052,8116800.0],["2004-06-21",2.0999,2.1213,2.0849,2.0918,6363200.0],["2004-06-22",2.08,2.101,2.0283,2.088,8881600.0],["2004-06-23",2.0738,2.1312,2.0643,2.1278,7622400.0],["2004-06-24",2.1332,2.155,2.1106,2.1201,4777600.0],["2004-06-25",2.1159,2.1454,2.1002,2.1121,9540800.0],["2004-06-28",2.1347,2.1642,2.1198,2.1385,4808000.0],["2004-06-29",2.1504,2.1504,2.1186,2.1355,6804800.0],["2004-06-30",2.127,2.1749,2.1167,2.1749,6772800.0],["2004-07-01",2.1657,2.1775,2.1133,2.1324,8724800.0],["2004-07-02",2.1481,2.1538,2.1186,2.1263,4528000.0],["2004-07-06",2.1332,2.1435,2.0991,2.0991,5948800.0],["2004-07-07",2.1029,2.1569,2.0846,2.0937,13011200.0],["2004-07-08",2.0937,2.0956,2.0474,2.0624,5796800.0],["2004-07-09",2.0689,2.1148,2.0474,2.0949,5692800.0],["2004-07-12",2.1006,2.1217,2.065,2.0823,5803200.0],["2004-07-13",2.145,2.3077,2.145,2.282,49729600.0],["2004-07-14",2.2522,2.3234,2.2503,2.3142,20043200.0],["2004-07-15",2.3345,2.3513,2.2989,2.3364,14051200.0],["2004-07-16",2.3387,2.3513,2.3149,2.3276,15284800.0],["2004-07-19",2.3325,2.3624,2.3188,2.3467,9992000.0],["2004-07-20",2.3521,2.38,2.3283,2.3593,13272000.0],["2004-07-21",2.3612,2.3838,2.2943,2.2943,9254400.0],["2004-07-22",2.2962,2.3088,2.2483,2.274,11032000.0],["2004-07-23",2.2614,2.2786,2.2288,2.2587,8332800.0],["2004-07-26",2.2656,2.2881,2.2143,2.2319,7571200.0],["2004-07-27",2.2438,2.3804,2.2399,2.3746,17656000.0],["2004-07-28",2.3735,2.3769,2.3058,2.3578,12121600.0],["2004-07-29",2.3662,2.4343,2.3662,2.4225,17718400.0],["2004-07-30",2.4263,2.4282,2.3727,2.3873,8374400.0],["2004-08-02",2.3911,2.3945,2.3295,2.3681,8494400.0],["2004-08-03",2.3758,2.3758,2.3184,2.336,7784000.0],["2004-08-04",2.3475,2.3911,2.3364,2.372,11430400.0],["2004-08-05",2.3731,2.3731,2.3211,2.3214,7403200.0],["2004-08-06",2.3168,2.3168,2.2384,2.2399,11001600.0],["2004-08-09",2.2541,2.3031,2.2407,2.2893,11555200.0],["2004-08-10",2.2981,2.3635,2.2931,2.3605,11702400.0],["2004-08-11",2.3521,2.3873,2.3264,2.3765,13059200.0],["2004-08-12",2.3662,2.3957,2.2675,2.2744,11713600.0],["2004-08-13",2.269,2.305,2.2591,2.2705,6073600.0],["2004-08-16",2.2705,2.339,2.2694,2.3241,10808000.0],["2004-08-17",2.3096,2.398,2.305,2.3421,14504000.0],["2004-08-18",2.3536,2.3536,2.3146,2.3379,12230400.0],["2004-08-19",2.3364,2.3375,2.2979,2.3041,11328000.0],["2004-08-20",2.3098,2.3855,2.2876,2.3782,11782400.0],["2004-08-23",2.3836,2.3848,2.3352,2.364,6211200.0],["2004-08-24",2.3782,2.3959,2.3663,2.3863,10036800.0],["2004-08-25",2.4013,2.4063,2.3767,2.3809,15449600.0],["2004-08-26",2.3886,2.3894,2.351,2.3629,6812800.0],["2004-08-27",2.3644,2.3744,2.3533,2.364,5676800.0],["2004-08-30",2.3571,2.3867,2.3548,2.3709,4552000.0],["2004-08-31",2.3952,2.4305,2.3667,2.4124,17139200.0],["2004-09-01",2.3967,2.4301,2.3967,2.4247,7902400.0],["2004-09-02",2.4259,2.4689,2.4174,2.4536,11814400.0],["2004-09-03",2.4478,2.4785,2.419,2.4247,7923200.0],["2004-09-07",2.3955,2.4094,2.3218,2.3364,22844800.0],["2004-09-08",2.3379,2.3529,2.3045,2.3179,15368000.0],["2004-09-09",2.2591,2.3533,2.2591,2.2683,16470400.0],["2004-09-10",2.2603,2.276,2.2495,2.2691,9595200.0],["2004-09-13",2.276,2.3025,2.2607,2.2864,7603200.0],["2004-09-14",2.2918,2.2968,2.2411,2.2445,11641600.0],["2004-09-15",2.2234,2.2753,2.2003,2.2545,13835200.0],["2004-09-16",2.2672,2.3225,2.2568,2.2614,7336000.0],["2004-09-17",2.2683,2.2914,2.2607,2.2676,7353600.0],["2004-09-20",2.268,2.2772,2.2199,2.233,7126400.0],["2004-09-21",2.2422,2.2526,2.2218,2.223,7200000.0],["2004-09-22",2.223,2.2242,2.183,2.2042,8729600.0],["2004-09-23",2.1961,2.2249,2.1765,2.2099,10940800.0],["2004-09-24",2.2199,2.2222,2.1588,2.1919,13337600.0],["2004-09-27",2.1888,2.1888,2.1377,2.1588,8470400.0],["2004-09-28",2.1519,2.2076,2.1446,2.2034,11523200.0],["2004-09-29",2.2015,2.2169,2.178,2.1938,9734400.0],["2004-09-30",2.1942,2.2261,2.1815,2.2134,7540800.0],["2004-10-01",2.2422,2.2441,2.1792,2.1903,12667200.0],["2004-10-04",2.1803,2.2691,2.18,2.2153,7932800.0],["2004-10-05",2.2384,2.3125,2.2265,2.2522,19225600.0],["2004-10-06",2.2557,2.2764,2.2334,2.2756,10472000.0],["2004-10-07",2.2837,2.3056,2.2603,2.2637,8712000.0],["2004-10-08",2.2668,2.2768,2.2134,2.2226,9620800.0],["2004-10-11",2.2096,2.2376,2.1999,2.2245,5820800.0],["2004-10-12",2.0674,2.1212,1.9748,1.9828,69932800.0],["2004-10-13",2.0512,2.0678,2.0093,2.0505,36944000.0],["2004-10-14",2.057,2.057,1.9648,2.0251,23712000.0],["2004-10-15",2.0362,2.067,2.0136,2.0216,14761600.0],["2004-10-18",2.0958,2.1285,1.9928,2.1281,18160000.0],["2004-10-19",2.1315,2.1454,2.1096,2.1404,14512000.0],["2004-10-20",2.1315,2.15,2.1258,2.1431,13385600.0],["2004-10-21",2.1262,2.1323,2.0597,2.1023,39705600.0],["2004-10-22",2.0943,2.1239,2.0812,2.0923,9172800.0],["2004-10-25",2.092,2.1189,2.0658,2.1143,7910400.0],["2004-10-26",2.1173,2.1327,2.0923,2.1177,6219200.0],["2004-10-27",2.1181,2.1365,2.0558,2.092,18304000.0],["2004-10-28",2.0858,2.1258,2.0724,2.1258,8817600.0],["2004-10-29",2.1196,2.1412,2.0908,2.1223,7312000.0],["2004-11-01",2.1319,2.1558,2.0985,2.1523,8977600.0],["2004-11-02",2.1427,2.19,2.1427,2.1631,13859200.0],["2004-11-03",2.1803,2.203,2.1619,2.1926,9979200.0],["2004-11-04",2.1961,2.2553,2.1784,2.2365,12092800.0],["2004-11-05",2.2576,2.266,2.2026,2.2161,9723200.0],["2004-11-08",2.2049,2.2365,2.1999,2.2268,4796800.0],["2004-11-09",2.2345,2.2534,2.2099,2.2353,5993600.0],["2004-11-10",2.2315,2.2791,2.2315,2.2718,10504000.0],["2004-11-11",2.2718,2.3268,2.2653,2.3202,18428800.0],["2004-11-12",2.3187,2.3506,2.3037,2.344,12134400.0],["2004-11-15",2.3364,2.3598,2.3268,2.3456,6824000.0],["2004-11-16",2.346,2.3529,2.3056,2.3275,7644800.0],["2004-11-17",2.3229,2.3782,2.3229,2.3571,10312000.0],["2004-11-18",2.3556,2.3709,2.3256,2.3598,6864000.0],["2004-11-19",2.3767,2.3794,2.306,2.3168,8264000.0],["2004-11-22",2.3122,2.3629,2.3041,2.3487,7462400.0],["2004-11-23",2.3625,2.3871,2.3122,2.3871,7892800.0],["2004-11-24",2.3894,2.4201,2.3756,2.3952,6084800.0],["2004-11-26",2.3709,2.4017,2.3663,2.3948,1524800.0],["2004-11-29",2.3809,2.3978,2.3464,2.3636,6521600.0],["2004-11-30",2.3579,2.3786,2.3417,2.3502,8683200.0],["2004-12-01",2.3529,2.424,2.3529,2.4171,9560000.0],["2004-12-02",2.4017,2.4574,2.3825,2.4328,11720000.0],["2004-12-03",2.4251,2.4651,2.4051,2.4282,8804800.0],["2004-12-06",2.364,2.4101,2.3229,2.3729,12473600.0],["2004-12-07",2.3752,2.394,2.3314,2.3563,6868800.0],["2004-12-08",2.3752,2.3902,2.3571,2.3713,5155200.0],["2004-12-09",2.3594,2.4167,2.3344,2.3959,9612800.0],["2004-12-10",2.3633,2.4171,2.3444,2.361,5840000.0],["2004-12-13",2.3779,2.3813,2.3406,2.374,4800000.0],["2004-12-14",2.3621,2.4255,2.3583,2.4159,5558400.0],["2004-12-15",2.4113,2.4313,2.379,2.399,4585600.0],["2004-12-16",2.4055,2.4228,2.374,2.3921,6020800.0],["2004-12-17",2.4113,2.4151,2.3729,2.3752,7902400.0],["2004-12-20",2.3825,2.3936,2.3329,2.3471,7092800.0],["2004-12-21",2.3544,2.3736,2.3414,2.3683,5368000.0],["2004-12-22",2.3863,2.3975,2.3702,2.3786,5996800.0],["2004-12-23",2.3748,2.3748,2.3471,2.3552,3184000.0],["2004-12-27",2.3429,2.3702,2.3183,2.3487,4563200.0],["2004-12-28",2.361,2.4055,2.346,2.4055,6027200.0],["2004-12-29",2.3913,2.3998,2.3479,2.3663,6801600.0],["2004-12-30",2.374,2.3894,2.3563,2.3702,2561600.0],["2004-12-31",2.3594,2.3867,2.3502,2.3656,3088000.0],["2005-01-03",2.3809,2.3871,2.3083,2.3364,10368000.0],["2005-01-04",2.3471,2.3756,2.2668,2.271,9782400.0],["2005-01-05",2.2849,2.2906,2.2522,2.2733,11470400.0],["2005-01-06",2.2845,2.3387,2.2768,2.3137,11499200.0],["2005-01-07",2.3394,2.3606,2.3183,2.3513,8448000.0],["2005-01-10",2.3394,2.3479,2.3006,2.3095,7009600.0],["2005-01-11",2.2987,2.3191,2.2787,2.3148,7076800.0],["2005-01-12",2.3037,2.3079,2.2718,2.2868,7419200.0],["2005-01-13",2.2787,2.3148,2.2683,2.2918,10243200.0],["2005-01-14",2.2891,2.331,2.2864,2.3256,5960000.0],["2005-01-18",2.3283,2.3986,2.3133,2.3975,11416000.0],["2005-01-19",2.4297,2.4493,2.2487,2.273,26529600.0],["2005-01-20",2.2914,2.3229,2.2557,2.2826,9779200.0],["2005-01-21",2.2829,2.3098,2.273,2.2975,12345600.0],["2005-01-24",2.2952,2.3533,2.2918,2.3052,12771200.0],["2005-01-25",2.3087,2.3125,2.2772,2.3002,6056000.0],["2005-01-26",2.3095,2.3095,2.2768,2.3068,4964800.0],["2005-01-27",2.2972,2.3387,2.2853,2.3298,6819200.0],["2005-01-28",2.3248,2.3379,2.2764,2.306,5736000.0],["2005-01-31",2.321,2.3279,2.2899,2.3106,4774400.0],["2005-02-01",2.3018,2.3537,2.2776,2.3448,6796800.0],["2005-02-02",2.3521,2.3521,2.3175,2.3417,7020800.0],["2005-02-03",2.3537,2.3732,2.3317,2.361,8676800.0],["2005-02-04",2.3479,2.364,2.326,2.361,5356800.0],["2005-02-07",2.3644,2.3644,2.3114,2.3364,5953600.0],["2005-02-08",2.3291,2.3494,2.3056,2.3467,5452800.0],["2005-02-09",2.3414,2.3513,2.271,2.2937,9238400.0],["2005-02-10",2.2952,2.3156,2.2518,2.2906,8060800.0],["2005-02-11",2.2945,2.3383,2.2618,2.3275,4323200.0],["2005-02-14",2.3218,2.3241,2.276,2.2883,5256000.0],["2005-02-15",2.286,2.2941,2.2472,2.2534,7401600.0],["2005-02-16",2.2711,2.3121,2.253,2.3028,8875200.0],["2005-02-17",2.2931,2.3063,2.2406,2.2607,6785600.0],["2005-02-18",2.2553,2.2812,2.2205,2.2275,7200000.0],["2005-02-22",2.2178,2.2337,2.1556,2.183,14686400.0],["2005-02-23",2.1861,2.2055,2.1691,2.1769,7184000.0],["2005-02-24",2.1811,2.2402,2.1502,2.2252,8900800.0],["2005-02-25",2.229,2.2781,2.2116,2.2673,6675200.0],["2005-02-28",2.2816,2.2839,2.2317,2.2584,7531200.0],["2005-03-01",2.2638,2.2719,2.2213,2.2228,10656000.0],["2005-03-02",2.2132,2.2588,2.2051,2.2522,10793600.0],["2005-03-03",2.2541,2.2657,2.2116,2.2329,10497600.0],["2005-03-04",2.2406,2.2866,2.2387,2.2387,5204800.0],["2005-03-07",2.2387,2.2901,2.2352,2.2669,4699200.0],["2005-03-08",2.2611,2.3121,2.2572,2.3024,8380800.0],["2005-03-09",2.3032,2.3055,2.2622,2.27,5494400.0],["2005-03-10",2.2626,2.2734,2.2213,2.2549,4083200.0],["2005-03-11",2.2468,2.2792,2.2093,2.2298,4294400.0],["2005-03-14",2.2348,2.2406,2.1881,2.2155,5174400.0],["2005-03-15",2.2248,2.2337,2.2028,2.2155,4360000.0],["2005-03-16",2.2028,2.2213,2.1691,2.2055,6046400.0],["2005-03-17",2.1935,2.2105,2.1749,2.1892,7420800.0],["2005-03-18",2.1811,2.2039,2.1637,2.1888,15552000.0],["2005-03-21",2.2016,2.2194,2.1761,2.2136,10406400.0],["2005-03-22",2.2031,2.2441,2.2031,2.2082,5337600.0],["2005-03-23",2.217,2.2356,2.185,2.1915,7531200.0],["2005-03-24",2.2031,2.2031,2.1645,2.1776,5577600.0],["2005-03-28",2.1827,2.1919,2.1556,2.1583,15681600.0],["2005-03-29",2.1552,2.1691,2.1355,2.1475,11355200.0],["2005-03-30",2.1367,2.1633,2.1344,2.1548,10899200.0],["2005-03-31",2.1502,2.1657,2.1286,2.1363,10489600.0],["2005-04-01",2.1382,2.1614,2.0896,2.1402,31836800.0],["2005-04-04",2.1398,2.1746,2.1097,2.1259,14184000.0],["2005-04-05",2.1189,2.2136,2.1189,2.1842,12761600.0],["2005-04-06",2.1827,2.1966,2.1529,2.1742,9777600.0],["2005-04-07",2.1838,2.1877,2.1448,2.1865,10080000.0],["2005-04-08",2.1819,2.2217,2.1359,2.1413,7774400.0],["2005-04-11",2.1355,2.1444,2.1035,2.1286,10676800.0],["2005-04-12",2.1228,2.1328,2.0938,2.1228,9851200.0],["2005-04-13",2.0753,2.0861,2.0119,2.0532,39377600.0],["2005-04-14",2.0409,2.0575,2.0154,2.0231,16054400.0],["2005-04-15",2.0069,2.0235,1.9729,1.9752,11256000.0],["2005-04-18",1.9802,2.0594,1.9764,2.0397,13379200.0],["2005-04-19",2.0575,2.0575,2.015,2.0285,20156800.0],["2005-04-20",2.0359,2.0374,2.0081,2.0243,10443200.0],["2005-04-21",2.0478,2.0807,2.042,2.0587,17020800.0],["2005-04-22",2.0602,2.0668,2.0142,2.0536,25712000.0],["2005-04-25",2.0552,2.0961,2.0552,2.0911,10566400.0],["2005-04-26",2.088,2.1081,2.0695,2.0702,12945600.0],["2005-04-27",2.0749,2.1008,2.0131,2.0784,11739200.0],["2005-04-28",2.0679,2.0814,2.027,2.0428,10252800.0],["2005-04-29",2.0502,2.071,2.0084,2.0675,11060800.0],["2005-05-02",2.0822,2.1058,2.071,2.0934,6155200.0],["2005-05-03",2.1035,2.1035,2.0702,2.0981,7438400.0],["2005-05-04",2.1042,2.1224,2.0845,2.1197,10441600.0],["2005-05-05",2.1093,2.1247,2.0737,2.0957,7996800.0],["2005-05-06",2.1131,2.122,2.0726,2.0973,7708800.0],["2005-05-09",2.0903,2.1131,2.0672,2.1131,6824000.0],["2005-05-10",2.1004,2.1209,2.0791,2.1143,9286400.0],["2005-05-11",2.1212,2.1444,2.0861,2.1425,7033600.0],["2005-05-12",2.1479,2.1502,2.0366,2.0621,14820800.0],["2005-05-13",2.0621,2.078,2.0274,2.0459,9806400.0],["2005-05-16",2.0552,2.0934,2.0498,2.088,4777600.0],["2005-05-17",2.0915,2.1131,2.071,2.1096,5430400.0],["2005-05-18",2.1131,2.1498,2.0899,2.1479,10398400.0],["2005-05-19",2.1494,2.1927,2.1494,2.1838,7520000.0],["2005-05-20",2.1761,2.1873,2.1475,2.1773,6593600.0],["2005-05-23",2.2058,2.2201,2.1904,2.2101,10254400.0],["2005-05-24",2.224,2.224,2.1637,2.1827,6019200.0],["2005-05-25",2.2051,2.2085,2.1433,2.1823,6073600.0],["2005-05-26",2.1962,2.202,2.1649,2.195,11534400.0],["2005-05-27",2.1912,2.2232,2.1869,2.2124,5948800.0],["2005-05-31",2.2225,2.2452,2.1738,2.2452,26369600.0],["2005-06-01",2.2313,2.2962,2.2039,2.2839,11668800.0],["2005-06-02",2.2773,2.3009,2.2657,2.2943,5875200.0],["2005-06-03",2.3051,2.3063,2.2611,2.2738,6920000.0],["2005-06-06",2.2221,2.2704,2.2101,2.2696,10616000.0],["2005-06-07",2.2723,2.3403,2.2622,2.3132,10899200.0],["2005-06-08",2.3171,2.326,2.2483,2.2564,9233600.0],["2005-06-09",2.2626,2.2769,2.241,2.2734,13768000.0],["2005-06-10",2.2827,2.3132,2.2626,2.2831,10832000.0],["2005-06-13",2.2819,2.3252,2.2769,2.3252,13385600.0],["2005-06-14",2.3337,2.3693,2.3337,2.3465,10612800.0],["2005-06-15",2.3577,2.4098,2.3287,2.4087,15804800.0],["2005-06-16",2.4114,2.4438,2.3835,2.4253,7422400.0],["2005-06-17",2.443,2.4562,2.3975,2.3998,13444800.0],["2005-06-20",2.3936,2.4314,2.3785,2.4199,6057600.0],["2005-06-21",2.421,2.4314,2.3901,2.4036,7980800.0],["2005-06-22",2.4063,2.4063,2.3492,2.3654,14825600.0],["2005-06-23",2.3723,2.3758,2.314,2.3183,10296000.0],["2005-06-24",2.3194,2.3322,2.2518,2.2777,10640000.0],["2005-06-27",2.2827,2.3129,2.2642,2.2951,7347200.0],["2005-06-28",2.2955,2.3414,2.2904,2.3271,6243200.0],["2005-06-29",2.3279,2.3368,2.3063,2.3306,4193600.0],["2005-06-30",2.336,2.3847,2.3353,2.3662,14360000.0],["2005-07-01",2.3623,2.387,2.3492,2.3708,7963200.0],["2005-07-05",2.3801,2.4237,2.3484,2.4148,10630400.0],["2005-07-06",2.3488,2.3499,2.2974,2.3329,14252800.0],["2005-07-07",2.2986,2.3615,2.2986,2.3476,9740800.0],["2005-07-08",2.3399,2.426,2.3229,2.4117,9379200.0],["2005-07-11",2.4195,2.4376,2.3893,2.421,7950400.0],["2005-07-12",2.4191,2.4191,2.3808,2.4137,7267200.0],["2005-07-13",2.4338,2.4844,2.4137,2.4249,12323200.0],["2005-07-14",2.4191,2.4496,2.4121,2.4187,11550400.0],["2005-07-15",2.4268,2.4693,2.4164,2.4492,8448000.0],["2005-07-18",2.445,2.4763,2.4372,2.4396,4728000.0],["2005-07-19",2.4531,2.484,2.445,2.4689,5604800.0],["2005-07-20",2.4701,2.4786,2.4523,2.4577,9064000.0],["2005-07-21",2.4604,2.4662,2.3855,2.4481,7969600.0],["2005-07-22",2.4539,2.4643,2.4117,2.4399,4025600.0],["2005-07-25",2.4423,2.4423,2.3951,2.4183,5755200.0],["2005-07-26",2.4237,2.4473,2.4133,2.4245,5041600.0],["2005-07-27",2.4017,2.4357,2.4009,2.4322,6643200.0],["2005-07-28",2.4338,2.4697,2.4226,2.4654,5318400.0],["2005-07-29",2.4813,2.5721,2.4813,2.5358,14176000.0],["2005-08-01",2.5423,2.5555,2.5002,2.5257,8057600.0],["2005-08-02",2.5334,2.5543,2.5033,2.5288,5361600.0],["2005-08-03",2.513,2.5497,2.5021,2.5103,8736000.0],["2005-08-04",2.5014,2.5118,2.4859,2.5076,11593600.0],["2005-08-05",2.4991,2.5303,2.496,2.5076,5163200.0],["2005-08-08",2.5195,2.5222,2.4824,2.4909,7164800.0],["2005-08-09",2.4991,2.5373,2.4844,2.4971,4588800.0],["2005-08-10",2.513,2.5381,2.4685,2.4747,5686400.0],["2005-08-11",2.4697,2.511,2.4399,2.4593,7312000.0],["2005-08-12",2.4531,2.4697,2.4369,2.4573,5987200.0],["2005-08-15",2.4496,2.4859,2.421,2.4589,7059200.0],["2005-08-16",2.4415,2.46,2.4005,2.4083,8280000.0],["2005-08-17",2.3971,2.4156,2.3754,2.3951,8224000.0],["2005-08-18",2.4021,2.4122,2.3703,2.4013,6483200.0],["2005-08-19",2.3893,2.4266,2.3808,2.3928,5702400.0],["2005-08-22",2.4064,2.4254,2.3598,2.4017,6368000.0],["2005-08-23",2.3955,2.4254,2.3699,2.3878,6878400.0],["2005-08-24",2.3889,2.4111,2.352,2.3579,7040000.0],["2005-08-25",2.3734,2.3839,2.3555,2.3765,6456000.0],["2005-08-26",2.3711,2.3784,2.3412,2.3462,4129600.0],["2005-08-29",2.3505,2.3773,2.3307,2.3753,4521600.0],["2005-08-30",2.3753,2.3815,2.3284,2.333,5094400.0],["2005-08-31",2.3334,2.352,2.3284,2.352,27259200.0],["2005-09-01",2.3524,2.3951,2.3404,2.3796,16763200.0],["2005-09-02",2.3979,2.4184,2.3862,2.3909,6816000.0],["2005-09-06",2.3858,2.4425,2.3839,2.4208,8798400.0],["2005-09-07",2.4231,2.4429,2.4184,2.4297,8574400.0],["2005-09-08",2.4211,2.4363,2.4048,2.4215,8166400.0],["2005-09-09",2.4223,2.4409,2.4056,2.4266,5070400.0],["2005-09-12",2.4208,2.4763,2.4002,2.4642,6763200.0],["2005-09-13",2.4518,2.4712,2.439,2.4553,7729600.0],["2005-09-14",2.4728,2.4778,2.4448,2.4479,7073600.0],["2005-09-15",2.4448,2.4549,2.4258,2.4258,7336000.0],["2005-09-16",2.4246,2.4363,2.3947,2.4083,15929600.0],["2005-09-19",2.4177,2.4177,2.368,2.394,6096000.0],["2005-09-20",2.3951,2.4161,2.3614,2.3683,5952000.0],["2005-09-21",2.3621,2.3621,2.2686,2.2814,11105600.0],["2005-09-22",2.2744,2.326,2.2398,2.3167,8308800.0],["2005-09-23",2.3043,2.3672,2.267,2.3268,7462400.0],["2005-09-26",2.3369,2.366,2.3361,2.3478,4820800.0],["2005-09-27",2.3594,2.3683,2.3214,2.3377,6550400.0],["2005-09-28",2.34,2.3614,2.3008,2.3276,4102400.0],["2005-09-29",2.3264,2.368,2.2841,2.361,6750400.0],["2005-09-30",2.347,2.3726,2.3221,2.3718,5241600.0],["2005-10-03",2.3843,2.4192,2.373,2.4134,10960000.0],["2005-10-04",2.4145,2.4635,2.4118,2.4406,9161600.0],["2005-10-05",2.4406,2.4437,2.4033,2.4072,8504000.0],["2005-10-06",2.4048,2.4343,2.3625,2.3866,9492800.0],["2005-10-07",2.3862,2.4138,2.3753,2.3901,3561600.0],["2005-10-10",2.4002,2.4064,2.373,2.3792,5944000.0],["2005-10-11",2.3734,2.4157,2.3672,2.3796,12537600.0],["2005-10-12",2.5415,2.5877,2.4976,2.5667,62038400.0],["2005-10-13",2.5462,2.6079,2.5462,2.597,22912000.0],["2005-10-14",2.5834,2.6052,2.5648,2.5978,28376000.0],["2005-10-17",2.6036,2.6254,2.5819,2.6227,13924800.0],["2005-10-18",2.6304,2.6463,2.611,2.6378,15201600.0],["2005-10-19",2.6285,2.7053,2.625,2.7053,19134400.0],["2005-10-20",2.7081,2.7166,2.6603,2.6673,17158400.0],["2005-10-21",2.6976,2.6976,2.6417,2.6646,11014400.0],["2005-10-24",2.6708,2.6805,2.6502,2.6805,10603200.0],["2005-10-25",2.6805,2.7217,2.6677,2.7209,10128000.0],["2005-10-26",2.7166,2.7337,2.6766,2.6972,7545600.0],["2005-10-27",2.6987,2.6987,2.6246,2.6254,11196800.0],["2005-10-28",2.644,2.7007,2.6382,2.6654,8577600.0],["2005-10-31",2.6716,2.7391,2.6595,2.7228,8195200.0],["2005-11-01",2.7275,2.7484,2.6918,2.7189,6686400.0],["2005-11-02",2.7283,2.8397,2.7259,2.7958,14710400.0],["2005-11-03",2.7974,2.8995,2.7966,2.8789,25222400.0],["2005-11-04",2.8874,2.8925,2.8253,2.8416,13457600.0],["2005-11-07",2.8603,2.9201,2.8498,2.9061,12915200.0],["2005-11-08",2.9131,2.9208,2.8824,2.8933,14494400.0],["2005-11-09",2.8785,3.0264,2.8754,2.9822,36227200.0],["2005-11-10",2.9927,3.1037,2.9779,3.0878,30400000.0],["2005-11-11",3.0952,3.0952,3.0311,3.059,11070400.0],["2005-11-14",3.0719,3.1216,3.0517,3.075,10200800.0],["2005-11-15",3.0944,3.106,3.0144,3.0369,10283200.0],["2005-11-16",3.0338,3.0866,3.0214,3.0618,5664000.0],["2005-11-17",3.0788,3.1565,3.0486,3.1534,22612800.0],["2005-11-18",3.1891,3.231,3.1534,3.1984,13768000.0],["2005-11-21",3.2046,3.2543,3.1503,3.2077,7840000.0],["2005-11-22",3.1984,3.2419,3.1728,3.2341,10153600.0],["2005-11-23",3.231,3.2551,3.1635,3.1697,11072000.0],["2005-11-25",3.1581,3.1945,3.1317,3.1945,1770400.0],["2005-11-28",3.2186,3.2582,3.0998,3.1037,9359200.0],["2005-11-29",3.1231,3.1604,3.0936,3.0975,12679200.0],["2005-11-30",3.1068,3.1122,3.0672,3.0827,9694400.0],["2005-12-01",3.0866,3.1417,3.0796,3.1045,8877600.0],["2005-12-02",3.0983,3.1697,3.0695,3.1355,8942400.0],["2005-12-05",3.1301,3.1534,3.0478,3.1169,10045600.0],["2005-12-06",3.1262,3.1301,3.0563,3.0594,7264000.0],["2005-12-07",3.0556,3.1184,3.033,3.0827,5170400.0],["2005-12-08",3.106,3.1177,3.047,3.0719,4688000.0],["2005-12-09",3.0719,3.0952,3.0315,3.0858,10727200.0],["2005-12-12",3.0959,3.1099,3.0796,3.0983,5604000.0],["2005-12-13",3.099,3.1612,3.0897,3.1363,6836000.0],["2005-12-14",3.134,3.1643,3.1169,3.1208,6939200.0],["2005-12-15",3.1324,3.1922,3.054,3.1433,10563200.0],["2005-12-16",3.1394,3.1627,3.1076,3.1184,12392000.0],["2005-12-19",3.1216,3.1767,3.0175,3.0214,6470400.0],["2005-12-20",3.0237,3.0656,2.9826,3.0237,6322400.0],["2005-12-21",3.0237,3.0889,3.0136,3.0408,5178400.0],["2005-12-22",3.0781,3.0788,3.016,3.0695,3821600.0],["2005-12-23",3.0788,3.0998,3.0618,3.0812,3902400.0],["2005-12-27",3.1052,3.1153,3.0323,3.0424,3379200.0],["2005-12-28",3.0424,3.0827,3.0237,3.0587,2841600.0],["2005-12-29",3.0672,3.075,3.0424,3.061,3156800.0],["2005-12-30",3.0369,3.0672,3.0299,3.0385,3859200.0],["2006-01-03",3.0424,3.0672,2.9282,3.0392,10689600.0],["2006-01-04",3.054,3.054,2.9717,3.0082,9181600.0],["2006-01-05",3.0121,3.0245,2.981,3.0128,6217600.0],["2006-01-06",3.0369,3.1363,3.0105,3.1348,8810400.0],["2006-01-09",3.1138,3.1705,3.1014,3.1371,6638400.0],["2006-01-10",3.1417,3.1518,3.1153,3.1487,3552000.0],["2006-01-11",3.1581,3.1837,3.1239,3.1782,3668800.0],["2006-01-12",3.1666,3.1813,3.1425,3.1635,3651200.0],["2006-01-13",3.172,3.1798,3.1029,3.1122,3338400.0],["2006-01-17",3.106,3.1674,3.1006,3.1293,4368800.0],["2006-01-18",3.1565,3.2202,3.1285,3.1487,5599200.0],["2006-01-19",3.1518,3.2722,3.1254,3.2683,6890400.0],["2006-01-20",3.0284,3.0827,2.8381,2.9795,70568800.0],["2006-01-23",3.0035,3.0361,2.988,3.0105,11989600.0],["2006-01-24",3.0253,3.0431,2.9453,2.9872,11966400.0],["2006-01-25",2.9919,2.9942,2.9282,2.9484,10708000.0],["2006-01-26",2.9833,3.0338,2.9531,3.0338,11091200.0],["2006-01-27",3.033,3.0889,2.9499,2.9888,11320000.0],["2006-01-30",3.0035,3.0097,2.9437,2.9445,10786400.0],["2006-01-31",2.9453,2.9857,2.9018,2.9624,12692800.0],["2006-02-01",2.936,3.0532,2.936,3.0455,11464000.0],["2006-02-02",3.0447,3.0719,2.9732,3.0493,9957600.0],["2006-02-03",3.106,3.1441,3.0664,3.0773,11689600.0],["2006-02-06",3.0664,3.0858,3.0144,3.0757,7801600.0],["2006-02-07",3.0672,3.1565,3.0509,3.1045,9810400.0],["2006-02-08",3.1146,3.1914,3.0866,3.1736,7001600.0],["2006-02-09",3.1914,3.2093,3.1324,3.165,5852000.0],["2006-02-10",3.1658,3.1984,3.1177,3.1883,4271200.0],["2006-02-13",3.1914,3.2132,3.1736,3.2054,4978400.0],["2006-02-14",3.2132,3.2365,3.1511,3.2077,5320800.0],["2006-02-15",3.2234,3.2468,3.1641,3.2436,5009600.0],["2006-02-16",3.2686,3.2905,3.2163,3.2639,3774400.0],["2006-02-17",3.26,3.2959,3.2296,3.2905,5760000.0],["2006-02-21",3.2967,3.3037,3.2109,3.2218,6487200.0],["2006-02-22",3.2366,3.4083,3.2234,3.3622,8442400.0],["2006-02-23",3.3552,3.3997,3.3373,3.3544,4087200.0],["2006-02-24",3.3474,3.3833,3.342,3.3825,5379200.0],["2006-02-27",3.402,3.5425,3.3716,3.5191,8021600.0],["2006-02-28",3.5206,3.5206,3.3864,3.4262,9009600.0],["2006-03-01",3.4489,3.5417,3.4176,3.5323,8890400.0],["2006-03-02",3.5128,3.5316,3.4356,3.4528,6584000.0],["2006-03-03",3.4426,3.4567,3.3818,3.4153,6949600.0],["2006-03-06",3.427,3.427,3.3162,3.3599,4986400.0],["2006-03-07",3.3552,3.3654,3.3162,3.3459,3444000.0],["2006-03-08",3.3225,3.3568,3.2733,3.3342,5529600.0],["2006-03-09",3.3459,3.3459,3.2912,3.3061,4908000.0],["2006-03-10",3.2709,3.3841,3.2413,3.3092,8330400.0],["2006-03-13",3.3404,3.5807,3.3084,3.5378,23170400.0],["2006-03-14",3.5269,3.5916,3.5097,3.5698,5822400.0],["2006-03-15",3.5893,3.5916,3.5331,3.5768,4966400.0],["2006-03-16",3.5893,3.6424,3.5604,3.5706,4891200.0],["2006-03-17",3.5628,3.6307,3.5534,3.5995,8374400.0],["2006-03-20",3.5979,3.64,3.5745,3.5877,2949600.0],["2006-03-21",3.5253,3.6346,3.516,3.5253,6532800.0],["2006-03-22",3.5113,3.601,3.4847,3.562,3286400.0],["2006-03-23",3.5456,3.5651,3.5019,3.5199,5376800.0],["2006-03-24",3.5355,3.5589,3.5121,3.5487,2893600.0],["2006-03-27",3.5612,3.5612,3.5121,3.53,3869600.0],["2006-03-28",3.5425,3.6018,3.5004,3.5105,7048800.0],["2006-03-29",3.523,3.6619,3.5035,3.6385,4986400.0],["2006-03-30",3.6619,3.7142,3.6572,3.6978,6204800.0],["2006-03-31",3.6861,3.7227,3.6619,3.6939,4790400.0],["2006-04-03",3.7064,3.7719,3.6861,3.7024,4764000.0],["2006-04-04",3.7235,3.8281,3.6993,3.8047,6891200.0],["2006-04-05",3.7953,3.7953,3.7383,3.7446,6020000.0],["2006-04-06",3.7508,3.7508,3.6728,3.6775,7942400.0],["2006-04-07",3.6736,3.7173,3.6158,3.6392,8634400.0],["2006-04-10",3.6283,3.6611,3.5909,3.6392,6224800.0],["2006-04-11",3.6392,3.69,3.5893,3.6252,5798400.0],["2006-04-12",3.6283,3.7134,3.5214,3.569,9716800.0],["2006-04-13",3.569,3.6213,3.5308,3.594,7751200.0],["2006-04-17",3.6088,3.6213,3.5433,3.5893,4522400.0],["2006-04-18",3.5838,3.7251,3.5838,3.6978,5714400.0],["2006-04-19",3.7188,3.7383,3.6775,3.7376,5417600.0],["2006-04-20",3.7438,3.7961,3.7266,3.7446,4358400.0],["2006-04-21",3.7727,3.7727,3.6268,3.6751,4394400.0],["2006-04-24",3.6845,3.7181,3.647,3.7063,4160000.0],["2006-04-25",3.7063,3.7337,3.6783,3.7063,6832800.0],["2006-04-26",3.7251,3.7524,3.6564,3.6611,4060000.0],["2006-04-27",3.647,3.7727,3.6166,3.6767,5083200.0],["2006-04-28",3.7071,3.7071,3.6424,3.6525,4353600.0],["2006-05-01",3.6486,3.6829,3.5542,3.5651,7398400.0],["2006-05-02",3.5659,3.6478,3.5558,3.5971,4871200.0],["2006-05-03",3.6073,3.6174,3.5573,3.6026,5384000.0],["2006-05-04",3.5971,3.6681,3.5971,3.6478,4830400.0],["2006-05-05",3.6712,3.6876,3.626,3.6783,4483200.0],["2006-05-08",3.6853,3.8093,3.6502,3.7805,6687200.0],["2006-05-09",3.7961,3.8335,3.7727,3.8109,4868800.0],["2006-05-10",3.8234,3.8484,3.7649,3.7789,5092000.0],["2006-05-11",3.7727,3.7867,3.6931,3.722,4282400.0],["2006-05-12",3.7149,3.7149,3.6275,3.6439,5141600.0],["2006-05-15",3.6088,3.6338,3.5121,3.5245,6932800.0],["2006-05-16",3.5128,3.5292,3.4613,3.5027,8548800.0],["2006-05-17",3.4918,3.4972,3.388,3.4044,9564800.0],["2006-05-18",3.4091,3.4333,3.3357,3.3607,7119200.0],["2006-05-19",3.3412,3.4442,3.3279,3.3794,10563200.0],["2006-05-22",3.3568,3.3981,3.3084,3.3412,7786400.0],["2006-05-23",3.3724,3.4208,3.3279,3.3552,7984800.0],["2006-05-24",3.3162,3.3841,3.2928,3.3576,7378400.0],["2006-05-25",3.3888,3.42,3.3217,3.3724,4733600.0],["2006-05-26",3.3896,3.4184,3.3162,3.3513,4469600.0],["2006-05-30",3.3513,3.3857,3.3154,3.3162,3860800.0],["2006-05-31",3.3185,3.4067,3.3162,3.3552,4363200.0],["2006-06-01",3.324,3.4582,3.3193,3.4582,7508000.0],["2006-06-02",3.4637,3.4965,3.4145,3.4769,5521600.0],["2006-06-05",3.4606,3.4676,3.3115,3.3287,9268000.0],["2006-06-06",3.3146,3.3162,3.1422,3.1531,16213600.0],["2006-06-07",3.1562,3.2163,3.1414,3.1453,11208000.0],["2006-06-08",3.1328,3.1672,2.9698,3.0813,21681600.0],["2006-06-09",3.0821,3.1547,3.0064,3.1328,13183200.0],["2006-06-12",3.15,3.15,2.937,2.9464,15904800.0],["2006-06-13",2.9354,2.9534,2.8184,2.8512,24917600.0],["2006-06-14",2.848,2.9581,2.8207,2.93,16269600.0],["2006-06-15",2.951,3.0579,2.9339,3.0525,10752800.0],["2006-06-16",3.0525,3.0876,3.0431,3.0696,11200000.0],["2006-06-19",3.0704,3.0774,2.9885,2.9963,9373600.0],["2006-06-20",2.9854,3.0142,2.937,2.9557,5145600.0],["2006-06-21",2.9721,3.0579,2.9378,3.0111,6823200.0],["2006-06-22",3.0119,3.0533,2.9807,3.0096,6433600.0],["2006-06-23",3.0002,3.0798,2.9705,3.0298,4885600.0],["2006-06-26",3.0462,3.0798,3.0275,3.0743,4082400.0],["2006-06-27",3.0665,3.0852,2.9643,2.976,8913600.0],["2006-06-28",2.976,2.9908,2.9315,2.9409,8828800.0],["2006-06-29",2.9698,3.1422,2.9542,3.1422,12556800.0],["2006-06-30",3.1648,3.1703,3.1227,3.1438,8194400.0],["2006-07-03",3.1617,3.2077,3.1492,3.2062,2912000.0],["2006-07-05",3.1953,3.1953,3.0821,3.0954,6092000.0],["2006-07-06",3.0977,3.1648,3.0759,3.0915,6382400.0],["2006-07-07",3.0868,3.0884,3.0018,3.0174,6292800.0],["2006-07-10",3.0205,3.0618,2.9705,3.0002,5308000.0],["2006-07-11",2.9885,3.0283,2.9417,3.008,7655200.0],["2006-07-12",2.8285,2.8855,2.7567,2.8075,47804000.0],["2006-07-13",2.7802,2.8051,2.7201,2.7474,19246400.0],["2006-07-14",2.7326,2.7599,2.7232,2.7583,14027200.0],["2006-07-17",2.7372,2.7528,2.6444,2.6787,18124800.0],["2006-07-18",2.6896,2.7248,2.589,2.6218,12257600.0],["2006-07-19",2.6061,2.7466,2.5929,2.738,14772800.0],["2006-07-20",2.6873,2.7138,2.6459,2.6483,16637600.0],["2006-07-21",2.6623,2.6623,2.589,2.5929,11884800.0],["2006-07-24",2.614,2.7279,2.5968,2.7107,12025600.0],["2006-07-25",2.7287,2.7724,2.6889,2.7661,12541600.0],["2006-07-26",2.7684,2.809,2.7006,2.7388,15432800.0],["2006-07-27",2.7567,2.7622,2.6631,2.674,8055200.0],["2006-07-28",2.6998,2.763,2.6873,2.7536,6497600.0],["2006-07-31",2.763,2.7825,2.6943,2.7755,10708800.0],["2006-08-01",2.7552,2.77,2.685,2.7138,11531200.0],["2006-08-02",2.7341,2.7911,2.7115,2.7763,11182400.0],["2006-08-03",2.7755,2.8839,2.7349,2.8675,10404000.0],["2006-08-04",2.9042,2.9807,2.8543,2.8816,12693600.0],["2006-08-07",2.8894,2.8917,2.8121,2.848,6624800.0],["2006-08-08",2.8644,2.8714,2.7817,2.7919,4631200.0],["2006-08-09",2.8168,2.8512,2.7427,2.7466,6370400.0],["2006-08-10",2.731,2.7926,2.7146,2.7841,4356800.0],["2006-08-11",2.7864,2.7864,2.7138,2.7326,3944000.0],["2006-08-14",2.7724,2.8371,2.7599,2.7661,4812000.0],["2006-08-15",2.8168,2.8714,2.7973,2.8714,5768000.0],["2006-08-16",2.891,2.9058,2.8176,2.9058,6351200.0],["2006-08-17",2.9097,2.9568,2.8422,2.934,5731200.0],["2006-08-18",2.9466,2.9466,2.865,2.9073,7447200.0],["2006-08-21",2.8893,2.9011,2.8532,2.865,3968800.0],["2006-08-22",2.8571,2.916,2.836,2.8705,5104800.0],["2006-08-23",2.8846,2.8877,2.8038,2.8218,3636800.0],["2006-08-24",2.8462,2.8462,2.7661,2.792,6465600.0],["2006-08-25",2.7701,2.7944,2.7457,2.7677,5137600.0],["2006-08-28",2.7677,2.865,2.7622,2.8532,5716000.0],["2006-08-29",2.8634,2.8807,2.7614,2.7952,7892000.0],["2006-08-30",2.8046,2.8595,2.7952,2.8187,4322400.0],["2006-08-31",2.8077,2.8964,2.8077,2.8775,5736800.0],["2006-09-01",2.9026,2.9026,2.854,2.8736,5041600.0],["2006-09-05",2.8673,2.956,2.8305,2.9513,11083200.0],["2006-09-06",2.9285,2.9568,2.8516,2.8618,12062400.0],["2006-09-07",2.8438,2.8736,2.8085,2.8281,6020800.0],["2006-09-08",2.8415,2.8987,2.8187,2.883,4950400.0],["2006-09-11",2.8603,2.9223,2.8132,2.8964,7679200.0],["2006-09-12",2.9066,2.9458,2.8744,2.9458,7281600.0],["2006-09-13",2.934,3.0219,2.9121,3.0093,7244000.0],["2006-09-14",2.996,3.0462,2.9725,3.0454,6703200.0],["2006-09-15",3.0595,3.2062,3.0533,3.105,17124000.0],["2006-09-18",3.098,3.1239,3.0297,3.0784,8559200.0],["2006-09-19",3.0729,3.116,3.0156,3.0635,5218400.0],["2006-09-20",3.1035,3.1207,3.0195,3.0274,9168800.0],["2006-09-21",3.0329,3.054,2.9921,3.0062,5317600.0],["2006-09-22",3.0156,3.018,2.9607,2.9866,4102400.0],["2006-09-25",3.007,3.0839,2.9144,3.0815,11497600.0],["2006-09-26",3.0901,3.1545,3.0486,3.0854,7412800.0],["2006-09-27",3.0909,3.1301,3.065,3.0807,5184800.0],["2006-09-28",3.0901,3.1207,3.0548,3.1176,4725600.0],["2006-09-29",3.1223,3.1294,3.0242,3.0274,6256000.0],["2006-10-02",3.0384,3.0721,2.9787,2.9787,7458400.0],["2006-10-03",2.9827,3.0635,2.9262,3.0156,8222400.0],["2006-10-04",3.0117,3.1199,2.9701,3.1184,10674400.0],["2006-10-05",3.1199,3.1356,3.0776,3.1262,5688000.0],["2006-10-06",3.1223,3.1411,3.065,3.105,5359200.0],["2006-10-09",3.1121,3.1419,3.0682,3.1254,7619200.0],["2006-10-10",3.1262,3.1764,3.0862,3.1741,13225600.0],["2006-10-11",3.2714,3.3067,3.1709,3.2784,17696000.0],["2006-10-12",3.291,3.3639,3.2549,3.3584,9220800.0],["2006-10-13",3.3482,3.3639,3.3019,3.3404,8529600.0],["2006-10-16",3.3263,3.3851,3.3263,3.3482,4132000.0],["2006-10-17",3.3223,3.342,3.2682,3.298,4068000.0],["2006-10-18",3.3341,3.3788,3.2729,3.3529,7182400.0],["2006-10-19",3.3373,3.3812,3.2682,3.2831,6919200.0],["2006-10-20",3.2666,3.2784,3.2,3.2478,9127200.0],["2006-10-23",3.2361,3.3302,3.2211,3.2517,6520000.0],["2006-10-24",3.24,3.2949,3.2259,3.2863,5811200.0],["2006-10-25",3.2808,3.2925,3.251,3.2886,5076800.0],["2006-10-26",3.2949,3.3255,3.2172,3.3012,6261600.0],["2006-10-27",3.2878,3.2949,3.189,3.1945,6376000.0],["2006-10-30",3.196,3.2486,3.196,3.2282,6090400.0],["2006-10-31",3.1906,3.2572,3.1215,3.1568,8711200.0],["2006-11-01",3.1874,3.2015,3.0572,3.0776,7343200.0],["2006-11-02",3.0572,3.0972,2.9983,3.065,7244800.0],["2006-11-03",2.9811,2.9827,2.883,2.934,15468000.0],["2006-11-06",2.9223,2.9732,2.8571,2.9654,18405600.0],["2006-11-07",2.9458,3.0517,2.9073,2.9678,10932800.0],["2006-11-08",2.9372,3.0109,2.9372,2.9803,6955200.0],["2006-11-09",2.9827,2.9858,2.8713,2.9026,9378400.0],["2006-11-10",2.8948,2.9191,2.865,2.8791,9460000.0],["2006-11-13",2.887,2.9293,2.8736,2.8987,6253600.0],["2006-11-14",2.8979,2.9309,2.8681,2.9262,5816000.0],["2006-11-15",2.9223,3.0313,2.9223,2.9929,10268000.0],["2006-11-16",3.0203,3.0242,2.9803,3.0031,10066400.0],["2006-11-17",2.9983,3.0038,2.9301,2.9348,10568000.0],["2006-11-20",2.9427,2.9929,2.9215,2.9638,7183200.0],["2006-11-21",2.9591,2.9685,2.9277,2.9403,3625600.0],["2006-11-22",2.9599,2.9693,2.9238,2.9489,5942400.0],["2006-11-24",2.9254,2.9434,2.9019,2.9168,2100000.0],["2006-11-27",2.9128,2.9544,2.8477,2.8564,8076800.0],["2006-11-28",2.854,2.8587,2.7905,2.8258,9791200.0],["2006-11-29",2.8156,2.876,2.8156,2.8642,5799200.0],["2006-11-30",2.8493,2.8681,2.8171,2.8234,7324800.0],["2006-12-01",2.843,2.8775,2.8109,2.8603,12514400.0],["2006-12-04",2.8469,2.8924,2.8046,2.883,9081600.0],["2006-12-05",2.854,2.8666,2.8085,2.8242,16648800.0],["2006-12-06",2.8242,2.8391,2.7889,2.7991,9864000.0],["2006-12-07",2.8109,2.8375,2.7889,2.7928,6655200.0],["2006-12-08",2.785,2.8407,2.7583,2.8061,6855200.0],["2006-12-11",2.7889,2.8179,2.7536,2.7716,6912800.0],["2006-12-12",2.7771,2.7897,2.745,2.7748,8705600.0],["2006-12-13",2.7952,2.7983,2.7552,2.7646,4224000.0],["2006-12-14",2.7779,2.8509,2.7669,2.8163,6897600.0],["2006-12-15",2.8289,2.854,2.785,2.785,10396000.0],["2006-12-18",2.7865,2.825,2.7575,2.7912,8855200.0],["2006-12-19",2.7654,2.8109,2.7528,2.8046,9370400.0],["2006-12-20",2.8069,2.8234,2.7873,2.7944,5396000.0],["2006-12-21",2.7952,2.8218,2.7614,2.7693,5101600.0],["2006-12-22",2.7583,2.7795,2.7293,2.745,6382400.0],["2006-12-26",2.7457,2.7826,2.7379,2.7779,4396000.0],["2006-12-27",2.7983,2.8281,2.7881,2.8132,5091200.0],["2006-12-28",2.8179,2.8297,2.7858,2.792,3868800.0],["2006-12-29",2.7834,2.8501,2.7787,2.8148,7263200.0],["2007-01-03",2.8367,2.9042,2.785,2.8265,15744800.0],["2007-01-04",2.8281,2.9591,2.8281,2.9411,19116800.0],["2007-01-05",2.9411,2.9481,2.8454,2.8579,12900800.0],["2007-01-08",2.8313,2.8352,2.7536,2.7897,15228800.0],["2007-01-09",2.8061,2.8791,2.8046,2.8658,17444000.0],["2007-01-10",2.854,2.9152,2.8305,2.9121,10148800.0],["2007-01-11",2.9301,3.0038,2.9207,2.9615,13412800.0],["2007-01-12",2.9615,2.9889,2.9372,2.9662,7504800.0],["2007-01-16",2.9834,2.9834,2.9474,2.9685,8352800.0],["2007-01-17",2.9693,2.9874,2.9474,2.974,8341600.0],["2007-01-18",2.9889,2.9905,2.8791,2.8956,12579200.0],["2007-01-19",2.8336,2.9395,2.8014,2.8822,18300000.0],["2007-01-22",2.8948,2.8948,2.8046,2.8069,9877600.0],["2007-01-23",2.8124,2.8375,2.8054,2.8054,8235200.0],["2007-01-24",2.8242,2.8407,2.8163,2.8352,8980800.0],["2007-01-25",2.8281,2.8344,2.7771,2.7842,11468000.0],["2007-01-26",2.7873,2.8022,2.7732,2.7842,7497600.0],["2007-01-29",2.7881,2.8179,2.7732,2.7905,7614400.0],["2007-01-30",2.8085,2.8509,2.7944,2.8485,9935200.0],["2007-01-31",2.8524,2.9403,2.8242,2.9246,12277600.0],["2007-02-01",2.9348,2.9858,2.9246,2.9803,11705600.0],["2007-02-02",2.9811,3.0007,2.9646,2.9952,11672000.0],["2007-02-05",2.9615,2.963,2.9215,2.9426,9016800.0],["2007-02-06",2.9568,2.9568,2.894,2.9136,9808800.0],["2007-02-07",2.9262,2.985,2.9042,2.9442,8603200.0],["2007-02-08",2.9497,2.9505,2.8862,2.8987,8779200.0],["2007-02-09",2.9066,2.9097,2.8438,2.8564,9339200.0],["2007-02-12",2.8736,2.8736,2.8054,2.8195,10228800.0],["2007-02-13",2.8203,2.8391,2.7912,2.814,9692800.0],["2007-02-14",2.8273,2.8791,2.8211,2.8634,7405600.0],["2007-02-15",2.8509,2.876,2.8305,2.8595,7666400.0],["2007-02-16",2.8634,2.8854,2.8305,2.8807,8297600.0],["2007-02-20",2.8846,2.9317,2.8446,2.9254,7085600.0],["2007-02-21",2.927,2.9654,2.9121,2.9552,9956800.0],["2007-02-22",2.9836,2.9852,2.9205,2.9544,6930400.0],["2007-02-23",2.9584,2.9655,2.8952,2.9307,6098400.0],["2007-02-26",2.9528,2.9584,2.8905,2.915,5473600.0],["2007-02-27",2.87,2.896,2.8148,2.8171,10447200.0],["2007-02-28",2.7627,2.8085,2.7611,2.7824,12041600.0],["2007-03-01",2.7611,2.8093,2.702,2.7927,15338400.0],["2007-03-02",2.7761,2.814,2.7375,2.7414,11948800.0],["2007-03-05",2.6428,2.7264,2.6073,2.6854,18520000.0],["2007-03-06",2.6925,2.7035,2.6728,2.6846,18002400.0],["2007-03-07",2.6854,2.7201,2.6673,2.702,10253600.0],["2007-03-08",2.7903,2.8069,2.7469,2.7856,15202400.0],["2007-03-09",2.8085,2.8361,2.7801,2.8045,9208800.0],["2007-03-12",2.8085,2.8298,2.7509,2.7698,9876000.0],["2007-03-13",2.7769,2.7895,2.7154,2.7264,11785600.0],["2007-03-14",2.7272,2.758,2.6822,2.7509,11422400.0],["2007-03-15",2.758,2.7785,2.7493,2.7651,7836000.0],["2007-03-16",2.7603,2.7753,2.7398,2.7588,13250400.0],["2007-03-19",2.7714,2.8298,2.7674,2.7753,11151200.0],["2007-03-20",2.7935,2.8195,2.7714,2.8148,7022400.0],["2007-03-21",2.8242,2.8369,2.7596,2.8329,13424000.0],["2007-03-22",2.8384,2.8384,2.8014,2.825,8712000.0],["2007-03-23",2.8321,2.8739,2.8274,2.859,7981600.0],["2007-03-26",2.8692,2.8771,2.7943,2.8037,8649600.0],["2007-03-27",2.7872,2.7911,2.7517,2.7556,8691200.0],["2007-03-28",2.7501,2.7706,2.7225,2.758,8666400.0],["2007-03-29",2.7706,2.7793,2.7209,2.7414,7717600.0],["2007-03-30",2.7319,2.7722,2.728,2.7651,8388000.0],["2007-04-02",2.7627,2.7785,2.713,2.7438,10460000.0],["2007-04-03",2.7454,2.7927,2.7398,2.7856,10111200.0],["2007-04-04",2.7919,2.8029,2.7619,2.7998,8648800.0],["2007-04-05",2.7887,2.8258,2.7848,2.8085,7000000.0],["2007-04-09",2.8282,2.8321,2.7943,2.8085,7432000.0],["2007-04-10",2.7998,2.825,2.788,2.8116,5984000.0],["2007-04-11",2.8171,2.8195,2.7351,2.7572,11064000.0],["2007-04-12",2.8763,3.0727,2.8479,3.0191,39929600.0],["2007-04-13",3.0159,3.1224,3.0033,3.1146,17968800.0],["2007-04-16",3.1075,3.2147,3.1075,3.1753,11032000.0],["2007-04-17",3.1611,3.1934,3.1493,3.1792,7849600.0],["2007-04-18",3.1808,3.2069,3.1343,3.1824,13734400.0],["2007-04-19",3.1753,3.1785,3.1319,3.1635,9362400.0],["2007-04-20",3.1753,3.2542,3.1753,3.1966,8916800.0],["2007-04-23",3.2092,3.2226,3.1808,3.1895,7800000.0],["2007-04-24",3.21,3.2605,3.154,3.2558,16989600.0],["2007-04-25",3.2826,3.3205,3.2313,3.3102,20801600.0],["2007-04-26",3.3047,3.307,3.2581,3.2794,10511200.0],["2007-04-27",3.2794,3.3023,3.2747,3.2857,6971200.0],["2007-04-30",3.2936,3.3031,3.2439,3.2439,9382400.0],["2007-05-01",3.24,3.2558,3.2013,3.2518,8596000.0],["2007-05-02",3.337,3.378,3.3047,3.3157,16425600.0],["2007-05-03",3.2818,3.3023,3.2345,3.2826,10920000.0],["2007-05-04",3.3007,3.3134,3.266,3.2976,6498400.0],["2007-05-07",3.3055,3.3252,3.2676,3.2715,5594400.0],["2007-05-08",3.2668,3.2802,3.2218,3.2629,7620000.0],["2007-05-09",3.255,3.3134,3.2518,3.3086,4452800.0],["2007-05-10",3.3015,3.3126,3.27,3.2976,6678400.0],["2007-05-11",3.281,3.3078,3.2463,3.281,5587200.0],["2007-05-14",3.2818,3.2897,3.251,3.266,4426400.0],["2007-05-15",3.266,3.3031,3.2345,3.2463,7748800.0],["2007-05-16",3.2463,3.3047,3.2384,3.3031,5432000.0],["2007-05-17",3.2865,3.3244,3.27,3.3015,5445600.0],["2007-05-18",3.3149,3.3544,3.285,3.341,5825600.0],["2007-05-21",3.3394,3.4064,3.3347,3.3583,5161600.0],["2007-05-22",3.3528,3.4159,3.3457,3.3915,3460000.0],["2007-05-23",3.3907,3.4072,3.3638,3.3638,7224800.0],["2007-05-24",3.3638,3.4183,3.3236,3.3449,6572800.0],["2007-05-25",3.341,3.3591,3.3173,3.3504,4828000.0],["2007-05-29",3.3449,3.3915,3.3094,3.3378,7794400.0],["2007-05-30",3.3323,3.3733,3.3134,3.3733,6946400.0],["2007-05-31",3.3591,3.4262,3.3591,3.4191,7024800.0],["2007-06-01",3.4033,3.4467,3.3686,3.3891,6212800.0],["2007-06-04",3.3725,3.4459,3.3725,3.4396,8548800.0],["2007-06-05",3.4317,3.4372,3.3386,3.3749,15001600.0],["2007-06-06",3.3646,3.3646,3.2857,3.2913,11518400.0],["2007-06-07",3.255,3.2739,3.199,3.2013,9780800.0],["2007-06-08",3.1982,3.2487,3.1635,3.2392,6244800.0],["2007-06-11",3.2384,3.266,3.2084,3.2526,4320800.0],["2007-06-12",3.2431,3.3023,3.2234,3.255,7739200.0],["2007-06-13",3.2613,3.3252,3.2155,3.3102,7946400.0],["2007-06-14",3.311,3.3607,3.2921,3.311,7456800.0],["2007-06-15",3.3473,3.3922,3.3102,3.3307,10768800.0],["2007-06-18",3.3307,3.3386,3.2976,3.3007,7783200.0],["2007-06-19",3.2976,3.3157,3.266,3.2897,9488000.0],["2007-06-20",3.2779,3.337,3.2668,3.3094,8476000.0],["2007-06-21",3.3086,3.3851,3.2889,3.3631,5871200.0],["2007-06-22",3.3528,3.3851,3.2936,3.2976,8111200.0],["2007-06-25",3.2921,3.3331,3.2794,3.2881,5910400.0],["2007-06-26",3.3102,3.3323,3.2881,3.3252,9378400.0],["2007-06-27",3.3055,3.3481,3.2936,3.3402,8469600.0],["2007-06-28",3.3252,3.3615,3.3181,3.3212,7926400.0],["2007-06-29",3.3362,3.3386,3.2786,3.3023,7827200.0],["2007-07-02",3.3078,3.3307,3.2763,3.3307,7192800.0],["2007-07-03",3.3268,3.3496,3.2999,3.3347,5010400.0],["2007-07-05",3.3212,3.341,3.2952,3.3252,5384800.0],["2007-07-06",3.3362,3.3512,3.3015,3.3481,6255200.0],["2007-07-09",3.3481,3.3678,3.3299,3.3441,6332800.0],["2007-07-10",3.3244,3.3402,3.2976,3.3031,7316800.0],["2007-07-11",3.3134,3.3512,3.2802,3.3323,9257600.0],["2007-07-12",3.5264,3.6684,3.5122,3.6621,32057600.0],["2007-07-13",3.6431,3.7354,3.6431,3.7331,10198400.0],["2007-07-16",3.737,3.8411,3.7346,3.8317,14156800.0],["2007-07-17",3.8538,3.8601,3.7528,3.7725,11748800.0],["2007-07-18",3.7551,3.7985,3.7015,3.7346,11592800.0],["2007-07-19",3.752,3.8372,3.7473,3.8246,9216800.0],["2007-07-20",3.8277,3.8364,3.692,3.7473,13212000.0],["2007-07-23",3.7764,3.7859,3.6826,3.7102,8754400.0],["2007-07-24",3.7047,3.748,3.6266,3.6526,9288000.0],["2007-07-25",3.6605,3.6991,3.6116,3.6423,11229600.0],["2007-07-26",3.55,3.6116,3.4001,3.5311,18313600.0],["2007-07-27",3.5414,3.6668,3.5358,3.6155,17336000.0],["2007-07-30",3.6313,3.6968,3.5761,3.6597,13023200.0],["2007-07-31",3.6542,3.7402,3.5516,3.5556,18091200.0],["2007-08-01",3.5595,3.5989,3.4924,3.5248,17728000.0],["2007-08-02",3.509,3.636,3.509,3.6321,11104800.0],["2007-08-03",3.6289,3.6415,3.5358,3.5358,11532000.0],["2007-08-06",3.5619,3.7378,3.5563,3.7354,15965600.0],["2007-08-07",3.7149,3.8498,3.6684,3.8198,22936000.0],["2007-08-08",3.8474,4.1669,3.8474,4.0147,31809600.0],["2007-08-09",3.9887,4.1764,3.9342,4.0289,35722400.0],["2007-08-10",3.9445,3.9453,3.7331,3.778,26959200.0],["2007-08-13",3.8159,3.8419,3.6983,3.7835,14988800.0],["2007-08-14",3.7804,3.7938,3.6289,3.6368,11410400.0],["2007-08-15",3.6289,3.6999,3.5863,3.5871,12076800.0],["2007-08-16",3.6046,3.6846,3.4618,3.5617,24963200.0],["2007-08-17",3.6474,3.7053,3.4912,3.6672,13940800.0],["2007-08-20",3.6823,3.7647,3.6331,3.7393,9340800.0],["2007-08-21",3.6918,3.8099,3.6918,3.7925,9837600.0],["2007-08-22",3.8123,3.8289,3.7132,3.756,6412000.0],["2007-08-23",3.7584,3.7592,3.5776,3.6125,10169600.0],["2007-08-24",3.5887,3.6585,3.5887,3.6585,9132800.0],["2007-08-27",3.6299,3.6664,3.5879,3.6101,6165600.0],["2007-08-28",3.5831,3.6101,3.5031,3.5062,9301600.0],["2007-08-29",3.515,3.622,3.5031,3.6196,8215200.0],["2007-08-30",3.6069,3.6394,3.5625,3.5903,8122400.0],["2007-08-31",3.6371,3.6371,3.5601,3.6164,7259200.0],["2007-09-04",3.6212,3.641,3.5792,3.6085,8029600.0],["2007-09-05",3.6077,3.622,3.5823,3.6038,7656000.0],["2007-09-06",3.5974,3.6133,3.5046,3.5364,6196000.0],["2007-09-07",3.5126,3.5197,3.4238,3.4476,7456000.0],["2007-09-10",3.4888,3.492,3.3595,3.4143,12334400.0],["2007-09-11",3.4285,3.4682,3.3976,3.4563,7062400.0],["2007-09-12",3.4317,3.4618,3.4047,3.4143,3996000.0],["2007-09-13",3.438,3.4658,3.3889,3.4071,5550400.0],["2007-09-14",3.3992,3.4999,3.3738,3.4729,6753600.0],["2007-09-17",3.4515,3.4563,3.3857,3.3928,4706400.0],["2007-09-18",3.4039,3.6283,3.3897,3.6275,7169600.0],["2007-09-19",3.6291,3.7235,3.576,3.5792,6388000.0],["2007-09-20",3.5768,3.5792,3.5165,3.5364,3955200.0],["2007-09-21",3.5189,3.5998,3.5189,3.5578,10291200.0],["2007-09-24",3.553,3.6093,3.5189,3.5364,5101600.0],["2007-09-25",3.5316,3.5514,3.5054,3.549,6456000.0],["2007-09-26",3.5744,3.58,3.5181,3.5419,6408000.0],["2007-09-27",3.5673,3.6355,3.5435,3.6006,4415200.0],["2007-09-28",3.6164,3.687,3.595,3.6006,5206400.0],["2007-10-01",3.622,3.6402,3.576,3.6323,6683200.0],["2007-10-02",3.6093,3.7267,3.6093,3.7211,6324000.0],["2007-10-03",3.714,3.7726,3.7037,3.7243,4920800.0],["2007-10-04",3.7203,3.7703,3.7156,3.7473,5435200.0],["2007-10-05",3.7576,3.8963,3.7267,3.8773,8224000.0],["2007-10-08",3.8607,3.8654,3.7956,3.8472,4942400.0],["2007-10-09",3.8353,3.909,3.8321,3.8694,7381600.0],["2007-10-10",3.8535,3.9114,3.8186,3.9082,8864000.0],["2007-10-11",3.6379,3.8171,3.5007,3.5086,31695200.0],["2007-10-12",3.5372,3.5824,3.4301,3.5768,18677600.0],["2007-10-15",3.5728,3.5728,3.4801,3.5181,14880800.0],["2007-10-16",3.5261,3.5276,3.4587,3.4848,9081600.0],["2007-10-17",3.4928,3.4928,3.331,3.4,13086400.0],["2007-10-18",3.3849,3.4079,3.3421,3.3921,7370400.0],["2007-10-19",3.4008,3.4277,3.304,3.304,10388800.0],["2007-10-22",3.2929,3.4365,3.2882,3.4127,9652800.0],["2007-10-23",3.4008,3.4182,3.3492,3.3881,6808000.0],["2007-10-24",3.373,3.4365,3.308,3.4261,9492800.0],["2007-10-25",3.4404,3.5578,3.3857,3.4309,9987200.0],["2007-10-26",3.4698,3.4809,3.3841,3.4238,5419200.0],["2007-10-29",3.3699,3.4198,3.3595,3.415,6820000.0],["2007-10-30",3.4071,3.4935,3.3802,3.4856,6765600.0],["2007-10-31",3.4991,3.5514,3.4642,3.5268,6517600.0],["2007-11-01",3.4888,3.5268,3.3849,3.3952,7538400.0],["2007-11-02",3.4341,3.515,3.3699,3.4793,6936800.0],["2007-11-05",3.4365,3.4365,3.3619,3.3984,7983200.0],["2007-11-06",3.4024,3.4261,3.35,3.4254,7514400.0],["2007-11-07",3.3841,3.4016,3.2929,3.3032,10585600.0],["2007-11-08",3.3017,3.3461,3.1978,3.3278,12019200.0],["2007-11-09",3.2898,3.3167,3.1803,3.1803,8513600.0],["2007-11-12",3.1724,3.2771,3.1526,3.1669,13899200.0],["2007-11-13",3.1526,3.2255,3.1169,3.1986,14360000.0],["2007-11-14",3.2303,3.2351,3.151,3.1558,11512000.0],["2007-11-15",3.1439,3.2129,3.1415,3.174,8014400.0],["2007-11-16",3.1986,3.2081,3.0685,3.1011,13909600.0],["2007-11-19",3.0773,3.082,2.9924,3.0012,11490400.0],["2007-11-20",3.0241,3.0543,2.9671,3.0146,12116000.0],["2007-11-21",2.9916,3.0527,2.9734,3.0297,8094400.0],["2007-11-23",3.0416,3.0717,3.0051,3.0503,3113600.0],["2007-11-26",3.0194,3.0773,2.9821,2.994,9360000.0],["2007-11-27",3.017,3.09,2.9932,3.0757,12080800.0],["2007-11-28",3.1003,3.2279,3.0765,3.2129,10282400.0],["2007-11-29",3.1922,3.2113,3.1383,3.1574,8042400.0],["2007-11-30",3.1716,3.1859,3.1122,3.1431,7816000.0],["2007-12-03",3.1011,3.1954,3.1011,3.1708,7372000.0],["2007-12-04",3.1169,3.197,3.1003,3.1843,5492000.0],["2007-12-05",3.2581,3.3199,3.2422,3.3136,10553600.0],["2007-12-06",3.3191,3.3651,3.2707,3.3548,7912800.0],["2007-12-07",3.3453,3.4087,3.3215,3.3802,18734400.0],["2007-12-10",3.3469,3.5015,3.3469,3.4935,9812800.0],["2007-12-11",3.507,3.5086,3.3342,3.3484,8157600.0],["2007-12-12",3.4452,3.4476,3.2866,3.3278,9189600.0],["2007-12-13",3.3365,3.4571,3.2921,3.4483,9619200.0],["2007-12-14",3.4095,3.4254,3.3738,3.3754,7432000.0],["2007-12-17",3.3659,3.3683,3.2136,3.2136,8977600.0],["2007-12-18",3.2636,3.2787,3.1962,3.2628,7001600.0],["2007-12-19",3.2779,3.2842,3.2255,3.2596,5476000.0],["2007-12-20",3.2818,3.2993,3.2184,3.2993,6256000.0],["2007-12-21",3.3532,3.4039,3.3032,3.3254,10844000.0],["2007-12-24",3.3254,3.3802,3.2882,3.3794,2001600.0],["2007-12-26",3.354,3.3595,3.3072,3.3548,2758400.0],["2007-12-27",3.3413,3.3675,3.2279,3.2335,4696000.0],["2007-12-28",3.2144,3.2858,3.2113,3.2327,6264800.0],["2007-12-31",3.2263,3.243,3.197,3.2049,5340000.0],["2008-01-02",3.1851,3.2057,3.0812,3.0884,19560000.0],["2008-01-03",3.0939,3.1407,3.0511,3.0519,11215200.0],["2008-01-04",3.0249,3.0519,2.9782,2.9805,10044000.0],["2008-01-07",2.9805,3.0043,2.9361,2.9599,12038400.0],["2008-01-08",2.9885,2.9885,2.8243,2.8275,16720000.0],["2008-01-09",2.8243,2.8743,2.7688,2.8735,16616800.0],["2008-01-10",2.8545,2.8941,2.7791,2.8576,21329600.0],["2008-01-11",2.8457,2.8711,2.7482,2.7506,19016000.0],["2008-01-14",2.7696,2.8759,2.7482,2.8608,17098400.0],["2008-01-15",2.8465,2.8664,2.8188,2.8243,16015200.0],["2008-01-16",2.8164,2.8632,2.7847,2.7863,18048000.0],["2008-01-17",2.7934,2.8315,2.6206,2.6269,26532800.0],["2008-01-18",2.6864,2.7316,2.5651,2.665,42227200.0],["2008-01-22",2.5944,3.036,2.5587,2.9861,73260000.0],["2008-01-23",2.9139,3.1946,2.9139,3.1692,31924800.0],["2008-01-24",3.1534,3.2549,3.1185,3.1875,26234400.0],["2008-01-25",3.243,3.2604,3.0828,3.0979,20484000.0],["2008-01-28",3.0789,3.178,3.0567,3.178,19657600.0],["2008-01-29",3.1978,3.2113,3.105,3.1764,17206400.0],["2008-01-30",3.1835,3.2398,3.1209,3.1637,17179200.0],["2008-01-31",3.1574,3.2422,3.0923,3.2041,24868000.0],["2008-02-01",3.1914,3.3334,3.1724,3.3231,14867200.0],["2008-02-04",3.3223,3.3318,3.2216,3.2509,13145600.0],["2008-02-05",3.1669,3.2271,3.1122,3.1605,16896000.0],["2008-02-06",3.1899,3.2192,3.0915,3.0923,10098400.0],["2008-02-07",3.0923,3.2747,3.0923,3.2406,24421600.0],["2008-02-08",3.2319,3.2818,3.1938,3.2422,14589600.0],["2008-02-11",3.2279,3.3342,3.1946,3.3326,12606400.0],["2008-02-12",3.3326,3.3778,3.2699,3.3025,12780800.0],["2008-02-13",3.3365,3.4404,3.2573,3.4174,16908000.0],["2008-02-14",3.4325,3.4325,3.2882,3.3096,10420800.0],["2008-02-15",3.2842,3.3072,3.2232,3.2533,9624000.0],["2008-02-19",3.3048,3.3365,3.2493,3.2715,8134400.0],["2008-02-20",3.2795,3.3976,3.2588,3.3976,15922400.0],["2008-02-21",3.4494,3.4494,3.2915,3.3003,16506400.0],["2008-02-22",3.337,3.3474,3.2548,3.3418,9632800.0],["2008-02-25",3.3497,3.4311,3.2907,3.4215,9754400.0],["2008-02-26",3.4335,3.5061,3.404,3.4766,10576800.0],["2008-02-27",3.4534,3.4813,3.408,3.4582,9024000.0],["2008-02-28",3.4359,3.4893,3.325,3.3673,11900800.0],["2008-02-29",3.3386,3.3872,3.2285,3.2429,15868800.0],["2008-03-03",3.2317,3.278,3.1847,3.2453,12608800.0],["2008-03-04",3.2197,3.2716,3.1823,3.2285,19251200.0],["2008-03-05",3.2301,3.3713,3.1998,3.2883,18895200.0],["2008-03-06",3.258,3.2843,3.128,3.1304,14430400.0],["2008-03-07",3.1089,3.2086,3.0969,3.132,10835200.0],["2008-03-10",3.1232,3.128,2.9964,3.0068,14613600.0],["2008-03-11",3.0475,3.1432,3.0124,3.1432,18548000.0],["2008-03-12",3.144,3.2732,3.1384,3.2341,16270400.0],["2008-03-13",3.1886,3.3537,3.1512,3.3314,21812800.0],["2008-03-14",3.3482,3.3729,3.2341,3.3354,23615200.0],["2008-03-17",3.2556,3.4263,3.2229,3.3386,23311200.0],["2008-03-18",3.3617,3.4255,3.317,3.4064,16488800.0],["2008-03-19",3.4295,3.5444,3.4159,3.4423,20100800.0],["2008-03-20",3.4478,3.6169,3.4191,3.6002,24284000.0],["2008-03-24",3.605,3.7485,3.589,3.7246,18655200.0],["2008-03-25",3.7087,3.7477,3.6456,3.7437,15120000.0],["2008-03-26",3.7222,3.7437,3.6361,3.6911,11721600.0],["2008-03-27",3.6975,3.7374,3.6417,3.6448,9902400.0],["2008-03-28",3.6999,3.6999,3.6281,3.6496,8892800.0],["2008-03-31",3.6496,3.6799,3.5635,3.6632,14912800.0],["2008-04-01",3.676,3.7605,3.6161,3.7605,18703200.0],["2008-04-02",3.7605,3.8267,3.6999,3.8052,20959200.0],["2008-04-03",3.778,3.8849,3.7693,3.853,19933600.0],["2008-04-04",3.8817,3.8817,3.7972,3.8195,14661600.0],["2008-04-07",3.8562,3.9056,3.8203,3.845,13104800.0],["2008-04-08",3.8315,3.9192,3.8315,3.8985,20513600.0],["2008-04-09",3.9136,3.9144,3.7118,3.7342,21824800.0],["2008-04-10",3.711,3.8538,3.6584,3.8083,20434400.0],["2008-04-11",3.9248,4.0883,3.9216,3.9631,45564000.0],["2008-04-14",3.8482,3.9415,3.8387,3.8945,21352000.0],["2008-04-15",3.9192,3.9479,3.8235,3.8841,19440000.0],["2008-04-16",3.9001,3.9798,3.8913,3.9758,15088800.0],["2008-04-17",3.9559,3.9758,3.8961,3.9447,10512000.0],["2008-04-18",4.0157,4.0516,3.9615,3.9886,13748000.0],["2008-04-21",3.9647,4.0061,3.9104,3.9966,14023200.0],["2008-04-22",3.9679,3.983,3.8442,3.9041,11257600.0],["2008-04-23",3.8857,3.9423,3.8546,3.8945,7484800.0],["2008-04-24",3.908,3.9671,3.8283,3.9056,10565600.0],["2008-04-25",3.9049,3.9726,3.8618,3.9495,14254400.0],["2008-04-28",3.9591,4.0668,3.9559,3.9982,10719200.0],["2008-04-29",3.983,4.0341,3.9136,3.9344,10568800.0],["2008-04-30",3.9376,3.9958,3.849,3.8929,16043200.0],["2008-05-01",3.9001,3.987,3.8841,3.9655,12749600.0],["2008-05-02",4.0029,4.1672,4.0022,4.1282,17604000.0],["2008-05-05",4.1154,4.1337,4.0508,4.0763,8924800.0],["2008-05-06",4.0293,4.0668,3.9918,4.0388,8644000.0],["2008-05-07",4.0452,4.0867,3.9695,3.9814,6384000.0],["2008-05-08",4.0077,4.0771,3.9974,4.0261,9425600.0],["2008-05-09",3.9798,3.9942,3.9104,3.9726,9416800.0],["2008-05-12",3.9894,4.0819,3.9503,4.0707,7211200.0],["2008-05-13",4.0835,4.0835,3.9894,4.0508,8853600.0],["2008-05-14",4.0747,4.1066,4.0341,4.0484,9809600.0],["2008-05-15",4.05,4.133,4.0117,4.1202,7897600.0],["2008-05-16",4.1449,4.1449,4.0061,4.0596,11424800.0],["2008-05-19",4.0396,4.0468,3.8857,3.8929,19584800.0],["2008-05-20",3.8857,3.9304,3.845,3.8777,8360800.0],["2008-05-21",3.8937,3.9383,3.7414,3.7557,19578400.0],["2008-05-22",3.7429,3.7764,3.6576,3.6767,15401600.0],["2008-05-23",3.6632,3.6767,3.5906,3.6289,12708800.0],["2008-05-27",3.6536,3.7437,3.6369,3.7134,21671200.0],["2008-05-28",3.7421,3.7964,3.7294,3.7908,10052000.0],["2008-05-29",3.7908,3.9144,3.7868,3.861,12812800.0],["2008-05-30",3.8658,3.9559,3.8083,3.9431,16888000.0],["2008-06-02",3.9391,3.9519,3.7605,3.8139,13746400.0],["2008-06-03",3.8387,3.9312,3.7932,3.9232,21929600.0],["2008-06-04",3.9152,4.0269,3.8833,3.9798,14935200.0],["2008-06-05",4.0014,4.0636,3.928,4.0604,9368000.0],["2008-06-06",4.0165,4.0269,3.8793,3.8897,15441600.0],["2008-06-09",3.9041,3.932,3.8091,3.8921,9836000.0],["2008-06-10",3.8562,3.9041,3.8139,3.8538,7090400.0],["2008-06-11",3.8538,3.8562,3.723,3.7302,9503200.0],["2008-06-12",3.7725,3.8482,3.7581,3.8044,9136000.0],["2008-06-13",3.8466,3.9001,3.8139,3.869,10414400.0],["2008-06-16",3.8323,3.9184,3.7972,3.9104,8481600.0],["2008-06-17",3.9256,3.9256,3.8107,3.8187,7293600.0],["2008-06-18",3.7892,3.8897,3.7637,3.8546,11952800.0],["2008-06-19",3.8067,3.9894,3.794,3.9798,10713600.0],["2008-06-20",3.9344,3.987,3.8426,3.8833,15565600.0],["2008-06-23",3.9168,3.9368,3.8147,3.8211,8457600.0],["2008-06-24",3.845,3.845,3.7366,3.778,8552800.0],["2008-06-25",3.8099,3.8347,3.7406,3.7836,13068800.0],["2008-06-26",3.7214,3.7294,3.5117,3.5164,23795200.0],["2008-06-27",3.5372,3.5898,3.4973,3.5707,17641600.0],["2008-06-30",3.5396,3.5412,3.4383,3.4423,16996000.0],["2008-07-01",3.4167,3.5005,3.3529,3.4837,26352000.0],["2008-07-02",3.5013,3.5013,3.3681,3.3681,15182400.0],["2008-07-03",3.3896,3.4694,3.3346,3.4223,11359200.0],["2008-07-07",3.538,3.5579,3.4407,3.4949,20769600.0],["2008-07-08",3.4949,3.585,3.4423,3.5818,18240800.0],["2008-07-09",3.5826,3.6433,3.5292,3.5779,16869600.0],["2008-07-10",3.5651,3.6863,3.5531,3.6241,22456800.0],["2008-07-11",3.5252,3.6289,3.3856,3.5069,36948000.0],["2008-07-14",3.7286,3.7334,3.475,3.5611,24740800.0],["2008-07-15",3.5412,3.6544,3.4901,3.5834,19156800.0],["2008-07-16",3.589,3.7326,3.5483,3.7079,17424000.0],["2008-07-17",3.723,3.9766,3.6656,3.9383,33278400.0],["2008-07-18",3.9096,3.9878,3.853,3.9312,16662400.0],["2008-07-21",3.9415,3.9766,3.8155,3.8315,10728800.0],["2008-07-22",3.8315,3.999,3.8195,3.9687,17155200.0],["2008-07-23",3.9655,4.1082,3.908,3.9439,17840000.0],["2008-07-24",3.92,3.9487,3.8115,3.8243,13359200.0],["2008-07-25",3.8514,3.9041,3.8091,3.853,13110400.0],["2008-07-28",3.8626,3.8977,3.711,3.7262,11960800.0],["2008-07-29",3.7461,3.9695,3.7421,3.9471,15097600.0],["2008-07-30",3.9623,3.9894,3.9088,3.9822,17519200.0],["2008-07-31",3.9559,3.983,3.8969,3.8969,20242400.0],["2008-08-01",3.916,3.9375,3.7605,3.8618,18135200.0],["2008-08-04",3.8387,3.8538,3.7342,3.8211,13364800.0],["2008-08-05",3.8147,3.8737,3.7932,3.8642,17786400.0],["2008-08-06",3.869,4.0069,3.8466,3.983,17516000.0],["2008-08-07",3.9615,3.983,3.8993,3.932,10561600.0],["2008-08-08",3.9128,4.0588,3.9128,4.0356,14444800.0],["2008-08-11",4.0364,4.2414,3.9942,4.1298,22639200.0],["2008-08-12",4.0995,4.1752,4.0245,4.05,14119200.0],["2008-08-13",4.0253,4.0492,3.9328,4.0213,16865600.0],["2008-08-14",4.0189,4.0662,4.0004,4.0189,9964800.0],["2008-08-15",4.0405,4.1303,4.0069,4.0774,13465600.0],["2008-08-18",4.0927,4.1368,4.0365,4.0895,13669600.0],["2008-08-19",3.9892,4.0646,3.9772,4.0333,13516000.0],["2008-08-20",4.0542,4.1175,4.0012,4.0301,10588800.0],["2008-08-21",4.0053,4.0437,3.9852,4.0357,6174400.0],["2008-08-22",4.0606,4.1384,4.0397,4.1279,6741600.0],["2008-08-25",4.0903,4.1095,3.9692,3.9828,8356000.0],["2008-08-26",3.9972,4.0694,3.986,4.0694,7781600.0],["2008-08-27",4.0662,4.1536,4.0325,4.1231,8482400.0],["2008-08-28",4.1456,4.2891,4.136,4.2643,15282400.0],["2008-08-29",4.253,4.2763,4.1544,4.164,9202400.0],["2008-09-02",4.2514,4.3348,4.1464,4.1712,16216800.0],["2008-09-03",4.1929,4.2482,4.1544,4.1929,9466400.0],["2008-09-04",4.1793,4.2049,3.9924,4.0678,15433600.0],["2008-09-05",4.059,4.0935,3.978,4.0774,9860800.0],["2008-09-08",4.1536,4.245,4.083,4.2137,13778400.0],["2008-09-09",4.2161,4.3468,4.1744,4.1841,28160000.0],["2008-09-10",4.31,4.3332,4.1761,4.2161,36188800.0],["2008-09-11",4.1801,4.334,4.1456,4.3292,17403200.0],["2008-09-12",4.2827,4.33,4.249,4.2955,151740800.0],["2008-09-15",4.1376,4.33,4.1231,4.2354,25751200.0],["2008-09-16",4.1833,4.4783,4.1833,4.4463,32771200.0],["2008-09-17",4.4142,4.4695,4.3308,4.3308,28144000.0],["2008-09-18",4.3581,4.3837,4.1472,4.3444,35673600.0],["2008-09-19",4.4751,4.5289,3.9491,4.2995,40456800.0],["2008-09-22",4.2859,4.2899,4.1817,4.2017,13512000.0],["2008-09-23",4.1929,4.3236,4.1712,4.1777,15982400.0],["2008-09-24",4.2386,4.249,4.0542,4.1328,16480000.0],["2008-09-25",4.1496,4.2346,4.0887,4.1496,15661600.0],["2008-09-26",4.0454,4.0838,3.974,4.0397,24404800.0],["2008-09-29",3.9668,4.0333,3.7214,3.7567,25468000.0],["2008-09-30",3.8681,3.9604,3.7687,3.9604,18578400.0],["2008-10-01",3.9523,3.9523,3.6131,3.6284,35309600.0],["2008-10-02",3.5843,3.5907,3.3622,3.4359,46488800.0],["2008-10-03",3.5386,3.6132,3.3349,3.3646,39301600.0],["2008-10-06",3.2106,3.282,2.9781,3.2411,45763200.0],["2008-10-07",3.2275,3.3109,2.9636,2.9636,37770400.0],["2008-10-08",2.9155,3.0976,2.7921,2.9548,49168000.0],["2008-10-09",2.9757,3.1208,2.8931,2.9027,28693600.0],["2008-10-10",2.8458,3.0823,2.7063,2.9845,47847200.0],["2008-10-13",3.1713,3.2772,3.0029,3.2451,33762400.0],["2008-10-14",3.4319,3.4873,3.0543,3.1681,30476800.0],["2008-10-15",3.0486,3.1272,2.7776,2.8233,19616000.0],["2008-10-16",2.8394,2.9781,2.6934,2.9612,31799200.0],["2008-10-17",2.9115,3.1513,2.8915,3.0326,26276800.0],["2008-10-20",3.1264,3.1866,3.0198,3.185,16212800.0],["2008-10-21",3.1377,3.2267,2.9805,2.9869,22896000.0],["2008-10-22",2.9067,2.9588,2.6782,2.7768,30437600.0],["2008-10-23",2.7985,2.8097,2.6172,2.7816,38879200.0],["2008-10-24",2.5619,2.7071,2.5467,2.5603,24709600.0],["2008-10-27",2.5651,2.6966,2.5274,2.5555,22523200.0],["2008-10-28",2.6405,2.9099,2.5603,2.9035,22829600.0],["2008-10-29",2.9324,3.2964,2.8819,3.1368,34714400.0],["2008-10-30",3.2074,3.2868,3.0895,3.193,19636800.0],["2008-10-31",3.217,3.2796,3.1433,3.2283,21470400.0],["2008-11-03",3.2539,3.3493,3.2451,3.3084,17273600.0],["2008-11-04",3.3221,3.4063,3.2587,3.3542,13544000.0],["2008-11-05",3.1874,3.205,2.9556,2.9604,27429600.0],["2008-11-06",2.954,3.0342,2.78,2.7937,22530400.0],["2008-11-07",2.8386,2.942,2.8161,2.9236,13964800.0],["2008-11-10",3.0126,3.0318,2.8177,2.8899,13708800.0],["2008-11-11",2.8867,2.9556,2.7327,2.8851,21565600.0],["2008-11-12",2.7648,2.8073,2.6333,2.6437,35137600.0],["2008-11-13",2.6189,2.9324,2.5298,2.926,32594400.0],["2008-11-14",2.8746,2.9187,2.667,2.6718,22293600.0],["2008-11-17",2.6549,2.7929,2.6172,2.6429,14184000.0],["2008-11-18",2.6413,2.756,2.5812,2.7471,23903200.0],["2008-11-19",2.7367,2.764,2.5956,2.6012,17040000.0],["2008-11-20",2.586,2.78,2.5683,2.5932,24916000.0],["2008-11-21",2.6181,2.8546,2.5739,2.8538,21644800.0],["2008-11-24",2.9268,3.0326,2.8738,2.9973,21374400.0],["2008-11-25",3.0286,3.0783,2.9091,3.0005,18101600.0],["2008-11-26",2.9444,3.12,2.93,3.0727,19901600.0],["2008-11-28",3.0494,3.0968,3.0021,3.0879,4828000.0],["2008-12-01",2.9789,3.0069,2.7151,2.7159,18478400.0],["2008-12-02",2.7568,2.8337,2.5667,2.703,30552800.0],["2008-12-03",2.5664,2.716,2.4314,2.7014,42712000.0],["2008-12-04",2.6481,2.7507,2.6069,2.6521,19464000.0],["2008-12-05",2.6279,2.8914,2.5955,2.8688,14668800.0],["2008-12-08",2.8752,2.9989,2.8752,2.9383,15901600.0],["2008-12-09",2.8922,2.9383,2.8219,2.8873,19077600.0],["2008-12-10",2.9237,2.9682,2.7701,2.8025,20982400.0],["2008-12-11",2.7734,2.7734,2.5155,2.5866,24769600.0],["2008-12-12",2.5325,2.6424,2.4921,2.5786,23527200.0],["2008-12-15",2.6392,2.6465,2.5592,2.6052,17546400.0],["2008-12-16",2.6052,2.8154,2.6052,2.7871,28691200.0],["2008-12-17",2.7467,2.8065,2.7184,2.758,20904000.0],["2008-12-18",2.6804,2.7936,2.6804,2.7402,17810400.0],["2008-12-19",2.8445,2.8477,2.7095,2.7451,17426400.0],["2008-12-22",2.7451,2.8065,2.623,2.6958,13000000.0],["2008-12-23",2.7111,2.7548,2.6392,2.6845,10087200.0],["2008-12-24",2.6828,2.7386,2.6392,2.7305,3745600.0],["2008-12-26",2.7305,2.7758,2.7087,2.7499,4576000.0],["2008-12-29",2.716,2.7241,2.5697,2.6141,11068800.0],["2008-12-30",2.6432,2.7152,2.5963,2.7127,11551200.0],["2008-12-31",2.7079,2.8324,2.6764,2.817,15852000.0],["2009-01-02",2.8356,2.973,2.7483,2.9512,17391200.0],["2009-01-05",2.8873,2.9746,2.8582,2.9423,13525600.0],["2009-01-06",2.9245,2.9367,2.8445,2.9132,15820000.0],["2009-01-07",2.8768,2.8825,2.7903,2.8421,13106400.0],["2009-01-08",2.7604,2.7734,2.6756,2.7152,22069600.0],["2009-01-09",2.7095,2.7281,2.5866,2.6699,17471200.0],["2009-01-12",2.6869,2.6942,2.6109,2.6368,13667200.0],["2009-01-13",2.619,2.6812,2.5947,2.6521,13123200.0],["2009-01-14",2.6069,2.619,2.543,2.5616,14657600.0],["2009-01-15",2.6424,2.7515,2.5656,2.6836,21679200.0],["2009-01-16",2.7208,2.7265,2.6376,2.6796,26200800.0],["2009-01-20",2.7289,2.8251,2.6327,2.6594,28417600.0],["2009-01-21",2.6343,2.661,2.5074,2.6101,28660000.0],["2009-01-22",2.5858,2.6545,2.539,2.606,17409600.0],["2009-01-23",2.5656,2.6707,2.5487,2.6246,10822400.0],["2009-01-26",2.6141,2.6933,2.5996,2.6351,16259200.0],["2009-01-27",2.6303,2.8097,2.6271,2.7952,25067200.0],["2009-01-28",2.7798,2.9221,2.779,2.8914,19644800.0],["2009-01-29",2.8663,2.914,2.7863,2.8097,15170400.0],["2009-01-30",2.817,2.8534,2.7144,2.7629,18496800.0],["2009-02-02",2.7249,2.8041,2.7095,2.775,10567200.0],["2009-02-03",2.7637,2.8793,2.72,2.8679,13060000.0],["2009-02-04",2.7992,2.8033,2.7111,2.7669,33659200.0],["2009-02-05",2.7152,2.8162,2.6853,2.8009,19031200.0],["2009-02-06",2.8097,3.0013,2.8,3.0013,19451200.0],["2009-02-09",2.969,3.049,2.9261,3.0337,9557600.0],["2009-02-10",3.0312,3.0603,2.8744,2.91,11759200.0],["2009-02-11",2.963,2.9671,2.7941,2.8218,16358400.0],["2009-02-12",2.7949,2.8969,2.7622,2.8863,10800800.0],["2009-02-13",2.8879,2.9263,2.8153,2.8153,8572000.0],["2009-02-17",2.7655,2.7655,2.639,2.6831,13323200.0],["2009-02-18",2.7035,2.8071,2.6904,2.7818,18014400.0],["2009-02-19",2.79,2.8512,2.6439,2.6439,17919200.0],["2009-02-20",2.6643,2.6692,2.5916,2.6276,19884800.0],["2009-02-23",2.6324,2.6471,2.4145,2.4227,24234400.0],["2009-02-24",2.4463,2.5516,2.4382,2.5467,24745600.0],["2009-02-25",2.5402,2.5688,2.4798,2.4904,27367200.0],["2009-02-26",2.5427,2.5582,2.4529,2.4561,13717600.0],["2009-02-27",2.4406,2.488,2.4006,2.4586,18202400.0],["2009-03-02",2.4202,2.4472,2.3108,2.3288,20270400.0],["2009-03-03",2.3329,2.4227,2.3321,2.3794,27970400.0],["2009-03-04",2.4145,2.4186,2.2333,2.319,27419200.0],["2009-03-05",2.2937,2.3051,2.1868,2.2006,23436800.0],["2009-03-06",2.1884,2.2284,2.1117,2.1533,20099200.0],["2009-03-09",2.1362,2.2284,2.1239,2.1353,14814400.0],["2009-03-10",2.1566,2.2978,2.1337,2.2978,18123200.0],["2009-03-11",2.328,2.3655,2.2888,2.337,15705600.0],["2009-03-12",2.3353,2.4455,2.2864,2.4439,15954400.0],["2009-03-13",2.4586,2.4757,2.3566,2.4031,19732000.0],["2009-03-16",2.3949,2.4268,2.2472,2.2692,30100800.0],["2009-03-17",2.2888,2.3517,2.2366,2.3402,19716800.0],["2009-03-18",2.3353,2.4308,2.2823,2.3965,13244000.0],["2009-03-19",2.3965,2.421,2.3557,2.4014,14888800.0],["2009-03-20",2.3884,2.4733,2.3802,2.3827,20811200.0],["2009-03-23",2.4316,2.6022,2.3941,2.599,18866400.0],["2009-03-24",2.5745,2.7173,2.5712,2.6439,23636800.0],["2009-03-25",2.6349,2.7843,2.5582,2.6341,22603200.0],["2009-03-26",2.6529,2.75,2.6259,2.728,17244000.0],["2009-03-27",2.6986,2.7255,2.6398,2.6773,15862400.0],["2009-03-30",2.6733,2.6896,2.5345,2.6014,15196000.0],["2009-03-31",2.6202,2.6741,2.5378,2.6243,17687200.0],["2009-04-01",2.6031,2.6961,2.5304,2.688,25383200.0],["2009-04-02",2.7418,2.9377,2.7337,2.9075,21276800.0],["2009-04-03",2.883,3.0202,2.8781,3.0202,19872000.0],["2009-04-06",2.9794,3.0471,2.9541,3.0438,16299200.0],["2009-04-07",3.0202,3.0438,2.8969,2.9263,17746400.0],["2009-04-08",2.9402,2.9851,2.8732,2.9639,15869600.0],["2009-04-09",3.0079,3.1467,2.9908,3.1369,24216000.0],["2009-04-13",3.1067,3.1589,3.0128,3.1165,16622400.0],["2009-04-14",3.0251,3.0487,2.83,2.8537,38433600.0],["2009-04-15",2.8161,2.8888,2.8071,2.8781,14807200.0],["2009-04-16",2.9157,2.9296,2.83,2.919,14328800.0],["2009-04-17",2.919,2.941,2.8781,2.91,16359200.0],["2009-04-20",2.8569,2.8577,2.8006,2.8096,13043200.0],["2009-04-21",2.7949,2.8888,2.7843,2.8749,12463200.0],["2009-04-22",2.8488,2.9753,2.8365,2.9083,19520800.0],["2009-04-23",2.8839,2.901,2.8063,2.8863,17982400.0],["2009-04-24",2.8888,3.0618,2.8594,3.0487,20879200.0],["2009-04-27",3.0063,3.0691,2.9687,3.003,12703200.0],["2009-04-28",2.999,3.0283,2.9483,2.9794,7926400.0],["2009-04-29",2.9973,3.172,2.9916,3.1214,13366400.0],["2009-04-30",3.0879,3.2912,3.0879,3.1312,15802400.0],["2009-05-01",3.1067,3.1663,3.0324,3.0659,10874400.0],["2009-05-04",3.07,3.1663,3.0577,3.1622,12761600.0],["2009-05-05",3.0855,3.114,3.0038,3.0226,21642400.0],["2009-05-06",3.1075,3.1891,2.9328,2.9443,17620000.0],["2009-05-07",2.9753,3.0349,2.9043,2.9426,20410400.0],["2009-05-08",3.0292,3.0292,2.9181,2.9892,13318400.0],["2009-05-11",2.8904,2.9647,2.8855,2.8961,8438400.0],["2009-05-12",2.9124,2.9369,2.8349,2.8945,10531200.0],["2009-05-13",2.8357,2.8471,2.7165,2.7222,13209600.0],["2009-05-14",2.7116,2.7679,2.6773,2.6912,13338400.0],["2009-05-15",2.6863,2.7655,2.679,2.7418,13966400.0],["2009-05-18",2.7492,2.8014,2.7124,2.8006,9552800.0],["2009-05-19",2.7761,2.8112,2.7255,2.7377,16335200.0],["2009-05-20",2.7786,2.8006,2.6855,2.6986,13325600.0],["2009-05-21",2.6871,2.6937,2.599,2.6243,13272800.0],["2009-05-22",2.6365,2.6733,2.5745,2.6341,10520800.0],["2009-05-26",2.6178,2.7998,2.5941,2.7892,14958400.0],["2009-05-27",2.7737,2.7761,2.6618,2.6749,12794400.0],["2009-05-28",2.6904,2.6986,2.59,2.6814,11439200.0],["2009-05-29",2.6806,2.7141,2.6447,2.7116,14725600.0],["2009-06-01",2.781,2.9785,2.7802,2.9524,18588800.0],["2009-06-02",2.9385,2.9655,2.9181,2.9385,16242400.0],["2009-06-03",2.8586,2.8994,2.8218,2.8822,12904800.0],["2009-06-04",2.8994,2.901,2.7949,2.8284,13400800.0],["2009-06-05",2.879,2.879,2.772,2.7908,14145600.0],["2009-06-08",2.7933,2.8545,2.7704,2.8267,12877600.0],["2009-06-09",2.8471,2.9255,2.8226,2.9075,20077600.0],["2009-06-10",2.9108,2.9483,2.8618,2.9279,19351200.0],["2009-06-11",2.9385,2.9524,2.8896,2.9173,13480800.0],["2009-06-12",2.8896,2.8945,2.7957,2.8349,12171200.0],["2009-06-15",2.8137,2.8137,2.6969,2.7288,15723200.0],["2009-06-16",2.7745,2.7753,2.7084,2.7222,13652800.0],["2009-06-17",2.7345,2.7998,2.7247,2.7492,14712800.0],["2009-06-18",2.7443,2.7875,2.6937,2.7533,14194400.0],["2009-06-19",2.7859,2.7859,2.7067,2.7206,19980000.0],["2009-06-22",2.6782,2.6847,2.6112,2.6259,18433600.0],["2009-06-23",2.6627,2.6765,2.6186,2.6398,12108800.0],["2009-06-24",2.6545,2.7296,2.6488,2.6888,12768800.0],["2009-06-25",2.67,2.7508,2.6651,2.7435,9131200.0],["2009-06-26",2.7239,2.7777,2.7165,2.7288,13927200.0],["2009-06-29",2.7239,2.7524,2.6953,2.7418,8956000.0],["2009-06-30",2.7239,2.7622,2.6994,2.7075,15340800.0],["2009-07-01",2.7394,2.7582,2.6855,2.6904,16866400.0],["2009-07-02",2.6814,2.6937,2.6014,2.6039,17664800.0],["2009-07-06",2.5965,2.6194,2.5508,2.5663,18778400.0],["2009-07-07",2.5549,2.5582,2.4904,2.4945,20488000.0],["2009-07-08",2.5125,2.5549,2.4863,2.5418,19253600.0],["2009-07-09",2.5467,2.5647,2.4872,2.501,20302400.0],["2009-07-10",2.5002,2.5982,2.4896,2.59,30282400.0],["2009-07-13",2.4708,2.6014,2.3876,2.5737,46929600.0],["2009-07-14",2.5671,2.5884,2.532,2.5835,16964800.0],["2009-07-15",2.6014,2.67,2.5949,2.6357,16957600.0],["2009-07-16",2.6276,2.6912,2.5941,2.6806,14633600.0],["2009-07-17",2.6806,2.7198,2.67,2.701,12197600.0],["2009-07-20",2.7018,2.7859,2.7018,2.7794,11832000.0],["2009-07-21",2.8177,2.8177,2.7288,2.7884,17132000.0],["2009-07-22",2.7957,2.8365,2.7655,2.8145,11880000.0],["2009-07-23",2.7965,2.8912,2.7802,2.8888,14283200.0],["2009-07-24",2.8635,2.9149,2.8479,2.9092,8847200.0],["2009-07-27",2.9165,2.9181,2.8406,2.9092,10048800.0],["2009-07-28",2.8814,2.9345,2.8414,2.8888,11055200.0],["2009-07-29",2.8781,2.9239,2.8594,2.883,10736800.0],["2009-07-30",2.9328,2.9851,2.8928,2.9018,8501600.0],["2009-07-31",2.9083,2.9475,2.8928,2.9034,8616800.0],["2009-08-03",2.9157,3.0659,2.9083,3.0414,23215200.0],["2009-08-04",3.0414,3.0716,3.0169,3.0708,14797600.0],["2009-08-05",3.0683,3.0692,2.9492,2.9851,20990400.0],["2009-08-06",3.0185,3.0349,2.9614,3.0022,13432000.0],["2009-08-07",3.061,3.1622,3.0536,3.1459,12324800.0],["2009-08-10",3.1451,3.1557,3.0691,3.0863,8570400.0],["2009-08-11",3.0708,3.0765,3.0275,3.052,8172800.0],["2009-08-12",3.0365,3.1181,3.0365,3.0757,8014400.0],["2009-08-13",3.1095,3.1095,3.0196,3.0477,9262400.0],["2009-08-14",3.0501,3.0633,2.9677,3.0345,11896800.0],["2009-08-17",2.9982,2.9998,2.9174,2.9256,9900000.0],["2009-08-18",2.9314,2.9759,2.9248,2.9619,6848800.0],["2009-08-19",2.9083,2.9916,2.9083,2.9751,5608000.0],["2009-08-20",2.9693,3.0139,2.9504,2.9957,5904800.0],["2009-08-21",3.0378,3.0938,2.9998,3.0641,10331200.0],["2009-08-24",3.0608,3.079,2.9974,3.0031,6596800.0],["2009-08-25",3.0724,3.0724,3.0048,3.0139,12821600.0],["2009-08-26",2.9982,3.0584,2.9801,3.0139,8947200.0],["2009-08-27",3.0139,3.0559,2.9644,3.0312,8160000.0],["2009-08-28",3.0798,3.0823,2.9825,3.0204,6784000.0],["2009-08-31",2.9998,3.004,2.9413,2.9842,7723200.0],["2009-09-01",2.9652,3.0889,2.8745,2.8778,19616000.0],["2009-09-02",2.8655,2.8927,2.8374,2.8523,11150400.0],["2009-09-03",2.8853,3.0073,2.8853,2.9998,17517600.0],["2009-09-04",3.0254,3.0823,3.0073,3.0633,12191200.0],["2009-09-08",3.0782,3.0864,3.0419,3.0658,9756800.0],["2009-09-09",3.0526,3.0963,3.0147,3.0732,14659200.0],["2009-09-10",3.0641,3.0839,3.0386,3.0732,12663200.0],["2009-09-11",3.0749,3.1251,3.0592,3.1161,13675200.0],["2009-09-14",3.093,3.1622,3.088,3.1598,7975200.0],["2009-09-15",3.1589,3.1927,3.1515,3.1886,11552800.0],["2009-09-16",3.1713,3.2381,3.1565,3.2381,8916000.0],["2009-09-17",3.2537,3.2645,3.2018,3.2307,10868800.0],["2009-09-18",3.2488,3.2612,3.2133,3.2133,14163200.0],["2009-09-21",3.1952,3.2768,3.1721,3.2216,9935200.0],["2009-09-22",3.2603,3.3147,3.2249,3.3081,12452800.0],["2009-09-23",3.309,3.3147,3.257,3.2686,10995200.0],["2009-09-24",3.2686,3.29,3.173,3.2175,9829600.0],["2009-09-25",3.234,3.2554,3.1705,3.187,7752800.0],["2009-09-28",3.1886,3.2562,3.1878,3.234,7693600.0],["2009-09-29",3.2323,3.2562,3.1936,3.1993,5710400.0],["2009-09-30",3.2068,3.2183,3.1251,3.1903,10357600.0],["2009-10-01",3.1861,3.2051,3.0534,3.0542,13330400.0],["2009-10-02",3.0509,3.0617,3.0089,3.0204,13080800.0],["2009-10-05",3.0229,3.0897,2.9916,3.0773,10315200.0],["2009-10-06",3.079,3.1647,3.0765,3.1144,8976000.0],["2009-10-07",3.1037,3.1169,3.0765,3.0963,5740000.0],["2009-10-08",3.1128,3.1985,3.1037,3.1598,15364800.0],["2009-10-09",3.1688,3.2612,3.1499,3.2471,18252000.0],["2009-10-12",3.2793,3.4351,3.1499,3.1688,31800800.0],["2009-10-13",3.1672,3.2496,3.1375,3.2166,10769600.0],["2009-10-14",3.2455,3.2612,3.1903,3.2463,17156000.0],["2009-10-15",3.2265,3.2686,3.2241,3.257,17670400.0],["2009-10-16",3.2175,3.2546,3.1614,3.1944,16088800.0],["2009-10-19",3.2166,3.2249,3.1515,3.2109,17456800.0],["2009-10-20",3.1845,3.1977,3.1293,3.1647,16255200.0],["2009-10-21",3.1614,3.215,3.1161,3.1243,13377600.0],["2009-10-22",3.1293,3.1631,3.093,3.149,11372800.0],["2009-10-23",3.1425,3.1598,3.0839,3.0996,12904000.0],["2009-10-26",3.0946,3.1556,3.0501,3.0666,9831200.0],["2009-10-27",3.0757,3.1078,3.0007,3.0089,8642400.0],["2009-10-28",3.0089,3.027,2.9504,2.9512,12266400.0],["2009-10-29",2.971,2.999,2.9454,2.9743,13036000.0],["2009-10-30",2.9594,2.985,2.8366,2.844,22356800.0],["2009-11-02",2.8572,2.9281,2.844,2.9067,15294400.0],["2009-11-03",2.896,2.9578,2.8861,2.9487,12296800.0],["2009-11-04",2.9611,2.985,2.9298,2.9347,10752800.0],["2009-11-05",2.9636,3.0303,2.9529,3.0089,10177600.0],["2009-11-06",3.0056,3.0064,2.9487,3.0007,10845600.0],["2009-11-09",3.0155,3.0691,3.004,3.0691,7144000.0],["2009-11-10",3.046,3.074,3.0303,3.0608,8788800.0],["2009-11-11",3.0864,3.0946,3.0303,3.0699,8848000.0],["2009-11-12",3.0724,3.088,3.0213,3.0303,7703200.0],["2009-11-13",3.0279,3.0658,3.0106,3.0427,6388000.0],["2009-11-16",3.0518,3.1021,3.0509,3.0856,5993600.0],["2009-11-17",3.0757,3.1062,3.0477,3.1045,7713600.0],["2009-11-18",3.0889,3.1268,3.0666,3.1227,15249600.0],["2009-11-19",3.1045,3.1111,3.0534,3.0749,14220800.0],["2009-11-20",3.0658,3.0872,3.0254,3.0509,6548000.0],["2009-11-23",3.0979,3.1787,3.079,3.1062,7793600.0],["2009-11-24",3.1062,3.1218,3.079,3.0856,5831200.0],["2009-11-25",3.1012,3.1326,3.0823,3.1128,4256800.0],["2009-11-27",3.0204,3.0955,3.0172,3.0518,3556000.0],["2009-11-30",3.0353,3.0666,3.0139,3.0567,8674400.0],["2009-12-01",3.0765,3.1054,3.06,3.0666,7547200.0],["2009-12-02",3.0641,3.1598,3.0641,3.1507,14284800.0],["2009-12-03",3.1886,3.1886,3.1152,3.1161,9663200.0],["2009-12-04",3.1499,3.2158,3.1276,3.2092,15780800.0],["2009-12-07",3.2026,3.2364,3.1812,3.1886,8471200.0],["2009-12-08",3.1515,3.2035,3.1103,3.1688,7356800.0],["2009-12-09",3.1565,3.1944,3.1144,3.1878,7295200.0],["2009-12-10",3.1944,3.2315,3.1845,3.2002,8101600.0],["2009-12-11",3.2307,3.2315,3.1878,3.2158,4827200.0],["2009-12-14",3.2224,3.2546,3.2142,3.2471,6520800.0],["2009-12-15",3.2381,3.2669,3.1985,3.2422,6433600.0],["2009-12-16",3.2463,3.2892,3.2463,3.2735,10217600.0],["2009-12-17",3.248,3.2933,3.2241,3.276,9525600.0],["2009-12-18",3.2925,3.2966,3.2529,3.2933,10971200.0],["2009-12-21",3.2974,3.3708,3.2933,3.365,8040000.0],["2009-12-22",3.3782,3.3955,3.3683,3.3865,5072800.0],["2009-12-23",3.3832,3.4326,3.3708,3.4219,8156800.0],["2009-12-24",3.2776,3.4458,3.2776,3.4384,2114400.0],["2009-12-28",3.4607,3.4837,3.4425,3.478,8019200.0],["2009-12-29",3.4846,3.4854,3.4475,3.4607,9090400.0],["2009-12-30",3.4417,3.4771,3.4417,3.4615,6597600.0],["2009-12-31",3.4664,3.4763,3.4211,3.4326,7228800.0],["2010-01-04",3.464,3.4928,3.4367,3.4648,13728000.0],["2010-01-05",3.4557,3.5406,3.4417,3.5365,11595200.0],["2010-01-06",3.6428,3.8316,3.628,3.7698,41317600.0],["2010-01-07",3.7368,3.8646,3.6832,3.8341,24980800.0],["2010-01-08",3.8671,3.8877,3.797,3.8728,13264800.0],["2010-01-11",3.8712,3.8728,3.7714,3.797,15940000.0],["2010-01-12",3.7714,3.8151,3.755,3.7962,10109600.0],["2010-01-13",3.8085,3.8687,3.7822,3.8489,10644000.0],["2010-01-14",3.8283,3.8976,3.7945,3.8168,10678400.0],["2010-01-15",3.7508,3.858,3.7442,3.7805,13193600.0],["2010-01-19",3.5884,3.8316,3.5736,3.6948,37537600.0],["2010-01-20",3.6725,3.6799,3.5538,3.6486,15645600.0],["2010-01-21",3.6494,3.6816,3.5827,3.5868,12616000.0],["2010-01-22",3.5942,3.6231,3.4912,3.5076,9545600.0],["2010-01-25",3.5283,3.5316,3.4648,3.5151,8469600.0],["2010-01-26",3.506,3.5142,3.4673,3.4747,9126400.0],["2010-01-27",3.4549,3.492,3.4417,3.4829,8715200.0],["2010-01-28",3.4994,3.4994,3.3807,3.4203,11933600.0],["2010-01-29",3.431,3.5043,3.417,3.4194,11446400.0],["2010-02-01",3.4285,3.464,3.412,3.4236,11375200.0],["2010-02-02",3.44,3.5489,3.4326,3.5406,15900000.0],["2010-02-03",3.525,3.5621,3.5175,3.5464,9546400.0],["2010-02-04",3.5266,3.5357,3.4648,3.4738,12473600.0],["2010-02-05",3.4895,3.5184,3.4079,3.4615,15477600.0],["2010-02-08",3.4598,3.4623,3.3906,3.3972,12592000.0],["2010-02-09",3.4442,3.5118,3.426,3.4903,10906400.0],["2010-02-10",3.5003,3.5453,3.4429,3.4562,9005600.0],["2010-02-11",3.4371,3.5095,3.4096,3.507,7052000.0],["2010-02-12",3.4745,3.5003,3.4487,3.4812,8524800.0],["2010-02-16",3.512,3.5794,3.4962,3.5769,8638400.0],["2010-02-17",3.5835,3.6068,3.5444,3.5885,6466400.0],["2010-02-18",3.596,3.6335,3.5902,3.6318,6279200.0],["2010-02-19",3.6093,3.6684,3.6068,3.651,6874400.0],["2010-02-22",3.6618,3.6851,3.6426,3.6668,6742400.0],["2010-02-23",3.6684,3.6909,3.6435,3.6559,9116800.0],["2010-02-24",3.6809,3.6976,3.651,3.6768,5346400.0],["2010-02-25",3.6102,3.6976,3.6043,3.6926,8723200.0],["2010-02-26",3.6917,3.715,3.6626,3.6926,10523200.0],["2010-03-01",3.6951,3.745,3.6776,3.7383,13035200.0],["2010-03-02",3.745,3.765,3.715,3.73,9314400.0],["2010-03-03",3.7483,3.7891,3.7408,3.7467,9282400.0],["2010-03-04",3.765,3.7799,3.7342,3.7525,9108800.0],["2010-03-05",3.7591,3.8099,3.7558,3.8032,11210400.0],["2010-03-08",3.7933,3.8124,3.7616,3.7824,7164800.0],["2010-03-09",3.7833,3.7991,3.7517,3.7691,8757600.0],["2010-03-10",3.7591,3.7933,3.7533,3.7675,7296800.0],["2010-03-11",3.7492,3.7641,3.7209,3.7633,7712800.0],["2010-03-12",3.7708,3.775,3.7333,3.7675,6011200.0],["2010-03-15",3.7708,3.8232,3.7566,3.8182,7833600.0],["2010-03-16",3.8124,3.8598,3.7941,3.8573,8737600.0],["2010-03-17",3.8657,3.9506,3.849,3.9481,9532800.0],["2010-03-18",3.9048,3.9655,3.9048,3.9397,6857600.0],["2010-03-19",3.978,3.978,3.8757,3.9098,18700000.0],["2010-03-22",3.9098,4.0662,3.9089,4.0263,14832800.0],["2010-03-23",4.0363,4.082,4.0055,4.0779,8817600.0],["2010-03-24",4.0671,4.0762,4.0213,4.023,9482400.0],["2010-03-25",4.0612,4.0704,3.9913,3.9972,9670400.0],["2010-03-26",4.0005,4.0537,3.9988,4.018,6006400.0],["2010-03-29",4.0363,4.0604,4.0221,4.0304,7876000.0],["2010-03-30",4.0521,4.0904,4.0213,4.0363,6088800.0],["2010-03-31",4.0279,4.0404,3.9888,3.9938,7308000.0],["2010-04-01",4.0105,4.0596,4.0021,4.0429,6219200.0],["2010-04-05",4.0679,4.142,4.0537,4.1361,6810400.0],["2010-04-06",4.1311,4.1703,4.1261,4.1678,9592800.0],["2010-04-07",4.1536,4.3808,4.1536,4.3042,27360800.0],["2010-04-08",4.2843,4.3076,3.8698,4.2285,15220800.0],["2010-04-09",4.2518,4.2585,4.2202,4.2568,7672800.0],["2010-04-12",4.2618,4.3317,4.2443,4.3192,15390400.0],["2010-04-13",4.5106,4.5731,4.38,4.4108,26055200.0],["2010-04-14",4.4099,4.4466,4.3675,4.4466,11841600.0],["2010-04-15",4.4366,4.5914,4.4216,4.5772,23104000.0],["2010-04-16",4.5639,4.5955,4.494,4.5206,14027200.0],["2010-04-19",4.5115,4.5706,4.4649,4.5664,10713600.0],["2010-04-20",4.5697,4.5772,4.4815,4.5156,16987200.0],["2010-04-21",4.5106,4.5356,4.4449,4.5256,12241600.0],["2010-04-22",4.4915,4.6496,4.4915,4.6363,14235200.0],["2010-04-23",4.6346,4.6987,4.5947,4.6771,8062400.0],["2010-04-26",4.6754,4.7145,4.6504,4.6688,7912000.0],["2010-04-27",4.6571,4.6779,4.504,4.5173,11804000.0],["2010-04-28",4.5531,4.588,4.5073,4.5398,8588000.0],["2010-04-29",4.6013,4.6754,4.5464,4.6638,9217600.0],["2010-04-30",4.6771,4.7012,4.5289,4.5514,8893600.0],["2010-05-03",4.5289,4.7112,4.5289,4.7004,10809600.0],["2010-05-04",4.6238,4.6363,4.4757,4.5015,12616800.0],["2010-05-05",4.4865,4.519,4.4183,4.4366,13273600.0],["2010-05-06",4.4191,4.4657,4.0304,4.2735,16092000.0],["2010-05-07",4.2477,4.2934,4.1087,4.1794,13647200.0],["2010-05-10",4.2884,4.4649,4.2884,4.4507,9880000.0],["2010-05-11",4.3999,4.5431,4.3983,4.5148,13846400.0],["2010-05-12",4.5264,4.623,4.494,4.6147,12968800.0],["2010-05-13",4.5714,4.6363,4.5239,4.5755,11995200.0],["2010-05-14",4.5489,4.5656,4.4141,4.4657,7596800.0],["2010-05-17",4.4807,4.519,4.3667,4.4649,7503200.0],["2010-05-18",4.4932,4.5331,4.3567,4.375,7641600.0],["2010-05-19",4.3508,4.4432,4.2693,4.3492,7904800.0],["2010-05-20",4.3159,4.3367,4.0854,4.0954,22228800.0],["2010-05-21",4.1095,4.2194,4.0271,4.1902,13455200.0],["2010-05-24",4.1311,4.2044,4.1145,4.1253,7004800.0],["2010-05-25",4.0304,4.1336,3.998,4.132,9112000.0],["2010-05-26",4.0712,4.2285,4.0712,4.1128,7184800.0],["2010-05-27",4.1961,4.2801,4.1744,4.2743,6212800.0],["2010-05-28",4.261,4.2984,4.137,4.1977,8144000.0],["2010-06-01",4.1786,4.2568,4.1336,4.1336,7913600.0],["2010-06-02",4.1428,4.3101,4.1053,4.3101,12848000.0],["2010-06-03",4.3434,4.4,4.2618,4.3251,11931200.0],["2010-06-04",4.2102,4.266,4.097,4.112,11764000.0],["2010-06-07",4.1603,4.1603,4.018,4.0221,6839200.0],["2010-06-08",4.0496,4.0895,3.9739,4.0804,9151200.0],["2010-06-09",4.097,4.2044,4.0646,4.0912,7850400.0],["2010-06-10",4.1594,4.2884,4.1295,4.2859,6863200.0],["2010-06-11",4.2085,4.3117,4.2085,4.3034,6150400.0],["2010-06-14",4.3608,4.4166,4.3151,4.3275,6964800.0],["2010-06-15",4.3742,4.4515,4.3159,4.449,6521600.0],["2010-06-16",4.4291,4.4724,4.4099,4.4674,6526400.0],["2010-06-17",4.4649,4.5156,4.4166,4.5106,10781600.0],["2010-06-18",4.5181,4.5755,4.4857,4.5497,12241600.0],["2010-06-21",4.588,4.6479,4.5156,4.5539,11160800.0],["2010-06-22",4.5656,4.5864,4.3808,4.3958,10629600.0],["2010-06-23",4.3925,4.4615,4.355,4.4424,6389600.0],["2010-06-24",4.4166,4.4374,4.3159,4.3292,6436800.0],["2010-06-25",4.3375,4.3683,4.2826,4.3484,11216800.0],["2010-06-28",4.355,4.3991,4.3034,4.3425,4713600.0],["2010-06-29",4.246,4.2843,4.1653,4.2019,9370400.0],["2010-06-30",4.1769,4.2868,4.1686,4.1769,11313600.0],["2010-07-01",4.1902,4.236,4.0288,4.1461,10370400.0],["2010-07-02",4.1594,4.1611,4.0637,4.0962,7089600.0],["2010-07-06",4.1644,4.1944,4.0205,4.0637,8841600.0],["2010-07-07",4.0571,4.1911,4.0388,4.1786,14707200.0],["2010-07-08",4.2069,4.2759,4.1902,4.261,12684000.0],["2010-07-09",4.2751,4.3425,4.2418,4.3334,10751200.0],["2010-07-12",4.3375,4.3883,4.3151,4.3791,11447200.0],["2010-07-13",4.2843,4.3975,4.1819,4.1977,31226400.0],["2010-07-14",4.2169,4.2452,4.1295,4.2277,14652000.0],["2010-07-15",4.2335,4.2402,4.1062,4.1428,16083200.0],["2010-07-16",4.1445,4.1445,3.9564,3.9664,18876800.0],["2010-07-19",3.9813,4.0188,3.9414,3.9689,11980000.0],["2010-07-20",3.9297,4.0238,3.9156,4.0155,9805600.0],["2010-07-21",4.0288,4.082,3.9356,3.9522,10601600.0],["2010-07-22",4.0071,4.1112,4.0071,4.0671,10338400.0],["2010-07-23",4.0571,4.1145,4.0271,4.1078,9103200.0],["2010-07-26",4.102,4.1586,4.0679,4.1569,6539200.0],["2010-07-27",4.1611,4.1611,4.0529,4.0887,7787200.0],["2010-07-28",4.0937,4.1103,4.0338,4.0679,7413600.0],["2010-07-29",4.0887,4.1087,4.0105,4.0754,8881600.0],["2010-07-30",4.0246,4.0987,4.0121,4.0845,6804800.0],["2010-08-02",4.1511,4.1694,4.0879,4.1619,9094400.0],["2010-08-03",4.1544,4.1886,4.1328,4.1728,8031200.0],["2010-08-04",4.1977,4.261,4.1936,4.2535,9312800.0],["2010-08-05",4.2368,4.2643,4.1944,4.2626,4051200.0],["2010-08-06",4.2069,4.2626,4.1611,4.2576,7628000.0],["2010-08-09",4.2735,4.2918,4.2368,4.2751,4886400.0],["2010-08-10",4.2443,4.271,4.1536,4.216,4988800.0],["2010-08-11",4.1228,4.1311,4.0238,4.0313,9347200.0],["2010-08-12",3.9788,4.0512,3.978,4.0329,5107200.0],["2010-08-13",4.013,4.0404,3.988,4.008,4276000.0],["2010-08-16",3.9947,4.0346,3.953,4.0055,4091200.0],["2010-08-17",4.0621,4.1869,4.0438,4.1553,8862400.0],["2010-08-18",4.1309,4.1922,4.0915,4.1662,6177600.0],["2010-08-19",4.1301,4.1528,3.9891,4.0134,10602400.0],["2010-08-20",3.9975,4.0353,3.9404,4.0294,9960000.0],["2010-08-23",4.0604,4.0848,3.979,3.9874,8092000.0],["2010-08-24",3.9446,3.9446,3.8405,3.8833,12179200.0],["2010-08-25",3.8456,3.8741,3.8145,3.8523,16466400.0],["2010-08-26",3.8666,3.8884,3.8154,3.8179,13939200.0],["2010-08-27",3.8363,3.8607,3.7533,3.8573,12762400.0],["2010-08-30",3.8347,3.8657,3.7843,3.7843,6570400.0],["2010-08-31",3.7768,3.8405,3.7465,3.7994,15817600.0],["2010-09-01",3.88,3.9748,3.8364,3.9597,10677600.0],["2010-09-02",3.9488,4.1183,3.9488,4.11,13189600.0],["2010-09-03",4.1729,4.1888,4.0688,4.1427,9980800.0],["2010-09-07",4.1007,4.1326,4.0848,4.094,8243200.0],["2010-09-08",4.1125,4.1956,4.1083,4.1712,10062400.0],["2010-09-09",4.2123,4.24,4.1905,4.2233,8751200.0],["2010-09-10",4.2375,4.2896,4.2233,4.2736,6376000.0],["2010-09-13",4.3139,4.3601,4.2946,4.3324,9471200.0],["2010-09-14",4.3131,4.3609,4.2929,4.3332,7365600.0],["2010-09-15",4.3013,4.345,4.2669,4.3382,8504800.0],["2010-09-16",4.3366,4.3483,4.2719,4.2946,7402400.0],["2010-09-17",4.3206,4.3466,4.2753,4.3256,40321600.0],["2010-09-20",4.3282,4.3886,4.3139,4.3819,9084800.0],["2010-09-21",4.3735,4.3978,4.3483,4.3643,6531200.0],["2010-09-22",4.3727,4.4767,4.3508,4.3794,11544000.0],["2010-09-23",4.3475,4.4163,4.334,4.3592,6320000.0],["2010-09-24",4.4255,4.5069,4.402,4.4826,7828000.0],["2010-09-27",4.4784,4.4801,4.4247,4.4364,5856000.0],["2010-09-28",4.4641,4.5288,4.3643,4.5153,9345600.0],["2010-09-29",4.4901,4.5262,4.4658,4.5027,5844000.0],["2010-09-30",4.5472,4.5808,4.428,4.4641,7828000.0],["2010-10-01",4.4985,4.5212,4.4398,4.4801,6833600.0],["2010-10-04",4.4776,4.5153,4.3777,4.418,5529600.0],["2010-10-05",4.4868,4.5665,4.4818,4.5313,7644800.0],["2010-10-06",4.5262,4.564,4.4935,4.5288,5353600.0],["2010-10-07",4.5397,4.5523,4.4658,4.5061,5934400.0],["2010-10-08",4.5195,4.5967,4.4843,4.5758,6305600.0],["2010-10-11",4.5749,4.6093,4.5388,4.5951,7253600.0],["2010-10-12",4.4935,4.5111,4.3198,4.3676,27336000.0],["2010-10-13",4.3945,4.4532,4.3685,4.4272,13276800.0],["2010-10-14",4.4331,4.4583,4.3928,4.4238,9605600.0],["2010-10-15",4.4717,4.4717,4.3366,4.3726,14823200.0],["2010-10-18",4.3659,4.3962,4.3391,4.355,5355200.0],["2010-10-19",4.3189,4.3819,4.2946,4.3366,10193600.0],["2010-10-20",4.3533,4.4138,4.3491,4.3978,5344000.0],["2010-10-21",4.4104,4.4583,4.3777,4.4398,6514400.0],["2010-10-22",4.5044,4.5061,4.3978,4.4398,3976800.0],["2010-10-25",4.4708,4.496,4.4129,4.4163,6021600.0],["2010-10-26",4.3928,4.4557,4.35,4.4062,4772000.0],["2010-10-27",4.3634,4.3869,4.2677,4.3063,9562400.0],["2010-10-28",4.329,4.3575,4.2719,4.3105,6137600.0],["2010-10-29",4.3047,4.3391,4.2577,4.3206,4174400.0],["2010-11-01",4.3374,4.402,4.3248,4.3441,6716000.0],["2010-11-02",4.3785,4.4591,4.3533,4.4566,6099200.0],["2010-11-03",4.4583,4.4767,4.3836,4.4666,7019200.0],["2010-11-04",4.5237,4.5313,4.4599,4.5111,8658400.0],["2010-11-05",4.5262,4.5321,4.4885,4.5103,4047200.0],["2010-11-08",4.4994,4.5128,4.449,4.4633,5788800.0],["2010-11-09",4.4625,4.4776,4.4188,4.4482,5434400.0],["2010-11-10",4.4473,4.4985,4.4188,4.4851,4056000.0],["2010-11-11",4.4406,4.486,4.4062,4.4784,4376000.0],["2010-11-12",4.4541,4.4608,4.3533,4.392,5914400.0],["2010-11-15",4.418,4.4784,4.3584,4.418,5908000.0],["2010-11-16",4.3844,4.4087,4.2753,4.2988,9194400.0],["2010-11-17",4.2904,4.3374,4.2719,4.3265,6852000.0],["2010-11-18",4.3718,4.444,4.3643,4.3668,8372800.0],["2010-11-19",4.3726,4.4121,4.3307,4.4037,6720000.0],["2010-11-22",4.4037,4.4832,4.3859,4.4731,5993600.0],["2010-11-23",4.4232,4.457,4.3893,4.4545,6755200.0],["2010-11-24",4.4773,4.5915,4.4773,4.5678,7743200.0],["2010-11-26",4.523,4.5873,4.5103,4.5704,3649600.0],["2010-11-29",4.5264,4.5839,4.4841,4.567,5734400.0],["2010-11-30",4.5044,4.5788,4.4934,4.5281,8159200.0],["2010-12-01",4.5966,4.7057,4.5898,4.6482,9440000.0],["2010-12-02",4.6313,4.8157,4.6313,4.8157,8420000.0],["2010-12-03",4.8039,4.9063,4.781,4.8885,10803200.0],["2010-12-06",4.8978,4.9283,4.842,4.8953,7864000.0],["2010-12-07",4.9587,5.0061,4.9376,4.9545,10178400.0],["2010-12-08",4.9452,4.9689,4.9232,4.9511,4575200.0],["2010-12-09",4.9519,4.968,4.9096,4.9299,5725600.0],["2010-12-10",4.9426,5.0213,4.9257,5.0061,5094400.0],["2010-12-13",5.0188,5.0222,4.9503,4.9816,6780800.0],["2010-12-14",4.9917,5.0256,4.957,4.9909,5144000.0],["2010-12-15",4.9976,5.0755,4.9849,5.0036,5839200.0],["2010-12-16",4.9976,5.0349,4.9739,5.0069,7696000.0],["2010-12-17",5.0365,5.0712,5.0129,5.0374,12303200.0],["2010-12-20",5.0679,5.0704,5.0247,5.0416,4682400.0],["2010-12-21",5.0662,5.0805,5.0391,5.0653,5596800.0],["2010-12-22",5.0679,5.089,5.0306,5.0425,536000.0],["2010-12-23",5.0256,5.0569,5.0095,5.0315,2297600.0],["2010-12-27",5.0019,5.0704,4.9494,5.0535,4185600.0],["2010-12-28",5.0501,5.0636,5.0272,5.0476,3462400.0],["2010-12-29",5.0442,5.0975,5.0349,5.0746,3408000.0],["2010-12-30",5.0695,5.1093,5.045,5.0856,4461600.0],["2010-12-31",5.0772,5.1051,5.0349,5.0687,4048000.0],["2011-01-03",5.1228,5.2058,5.1186,5.1482,7591200.0],["2011-01-04",5.1398,5.1432,5.0095,5.0611,12159200.0],["2011-01-05",5.0425,5.1525,5.0332,5.0831,6484800.0],["2011-01-06",5.0763,5.0822,5.0112,5.023,6265600.0],["2011-01-07",5.0425,5.0653,4.979,5.0154,5572000.0],["2011-01-10",4.9832,5.0213,4.9426,5.0103,3832000.0],["2011-01-11",5.0289,5.0755,4.9832,5.0256,7628000.0],["2011-01-12",5.0695,5.0763,4.9435,4.9731,9080000.0],["2011-01-13",4.9731,4.9917,4.9359,4.9756,11455200.0],["2011-01-14",4.9604,5.0704,4.9604,5.067,6686400.0],["2011-01-18",4.9849,5.1761,4.9299,5.1567,16794400.0],["2011-01-19",5.0374,5.0865,4.9748,5.056,11062400.0],["2011-01-20",5.0628,5.0949,5.0382,5.0662,7640000.0],["2011-01-21",5.0882,5.1068,5.0069,5.0349,6300800.0],["2011-01-24",5.0315,5.0848,5.0171,5.0763,4506400.0],["2011-01-25",5.0205,5.0475,4.9469,5.012,7490400.0],["2011-01-26",5.0103,5.0577,4.9799,5.0315,5534400.0],["2011-01-27",5.0171,5.0822,4.9959,5.0772,6541600.0],["2011-01-28",5.0975,5.1009,4.8741,4.8868,10648800.0],["2011-01-31",4.8927,4.9401,4.88,4.9122,9234400.0],["2011-02-01",4.9401,5.0509,4.9206,5.0323,7230400.0],["2011-02-02",5.0129,5.0569,4.9765,4.9875,5233600.0],["2011-02-03",4.9697,5.122,4.9697,5.1093,7332800.0],["2011-02-04",5.1186,5.2303,5.1076,5.21,7552000.0],["2011-02-07",5.2227,5.2599,5.1973,5.2438,7321600.0],["2011-02-08",5.2574,5.2938,5.2523,5.2912,5452800.0],["2011-02-09",5.2853,5.3234,5.2608,5.3031,4091200.0],["2011-02-10",5.2785,5.3716,5.2785,5.3648,5235200.0],["2011-02-11",5.3444,5.4032,5.3111,5.4032,4326400.0],["2011-02-14",5.4066,5.41,5.3563,5.3802,8144000.0],["2011-02-15",5.3631,5.381,5.3444,5.3597,2825600.0],["2011-02-16",5.3785,5.4203,5.352,5.3861,6324000.0],["2011-02-17",5.3708,5.404,5.3563,5.3802,5315200.0],["2011-02-18",5.3853,5.4356,5.3495,5.4322,6756000.0],["2011-02-22",5.3716,5.4347,5.2898,5.3026,6902400.0],["2011-02-23",5.3068,5.3154,5.1431,5.1985,7672000.0],["2011-02-24",5.1934,5.2488,5.1209,5.1891,5830400.0],["2011-02-25",5.2224,5.2497,5.1985,5.2454,3833600.0],["2011-02-28",5.2625,5.3094,5.2454,5.2983,5336000.0],["2011-03-01",5.3009,5.3222,5.1209,5.1653,10292000.0],["2011-03-02",5.1619,5.2147,5.1277,5.167,5816800.0],["2011-03-03",5.2318,5.3571,5.2292,5.3171,6674400.0],["2011-03-04",5.2983,5.329,5.2233,5.2744,4828000.0],["2011-03-07",5.3128,5.323,5.1636,5.2241,4720800.0],["2011-03-08",5.2301,5.3452,5.2045,5.3247,4926400.0],["2011-03-09",5.2983,5.3588,5.2471,5.3529,4101600.0],["2011-03-10",5.2753,5.3043,5.2275,5.2523,6746400.0],["2011-03-11",5.2437,5.2906,5.2036,5.2719,4721600.0],["2011-03-14",5.2301,5.2693,5.1584,5.2233,5136800.0],["2011-03-15",5.0663,5.1934,5.0459,5.1602,9064000.0],["2011-03-16",5.1295,5.1303,5.0314,5.0774,11086400.0],["2011-03-17",5.1516,5.196,5.1158,5.1576,7878400.0],["2011-03-18",5.2258,5.2668,5.1823,5.196,8091200.0],["2011-03-21",5.2702,5.3179,5.2454,5.2847,3942400.0],["2011-03-22",5.2795,5.2864,5.2463,5.265,5131200.0],["2011-03-23",5.2557,5.3188,5.2164,5.3111,4155200.0],["2011-03-24",5.3316,5.3853,5.2847,5.3657,5919200.0],["2011-03-25",5.3887,5.439,5.3503,5.3904,5837600.0],["2011-03-28",5.4015,5.439,5.381,5.3861,4836000.0],["2011-03-29",5.3785,5.468,5.3461,5.4552,5925600.0],["2011-03-30",5.5004,5.5183,5.4851,5.4996,5628800.0],["2011-03-31",5.4859,5.5328,5.4714,5.5286,4923200.0],["2011-04-01",5.5482,5.6411,5.5388,5.6155,9474400.0],["2011-04-04",5.6147,5.6386,5.5755,5.6386,5636800.0],["2011-04-05",5.6138,5.6957,5.6121,5.6914,9329600.0],["2011-04-06",5.7622,5.9481,5.7622,5.8509,15465600.0],["2011-04-07",5.8373,5.8765,5.7759,5.7835,11920800.0],["2011-04-08",5.8006,5.8202,5.6863,5.7417,11418400.0],["2011-04-11",5.7648,5.7929,5.723,5.7562,11251200.0],["2011-04-12",5.6607,5.7332,5.4603,5.5038,18812800.0],["2011-04-13",5.5672,5.6468,5.4833,5.5372,11792800.0],["2011-04-14",5.5055,5.586,5.4858,5.568,6082400.0],["2011-04-15",5.6014,5.6014,5.5192,5.5612,8224000.0],["2011-04-18",5.4584,5.5047,5.4173,5.4576,7888000.0],["2011-04-19",5.4935,5.4935,5.4079,5.4422,6460800.0],["2011-04-20",5.5115,5.6031,5.5107,5.5518,9260800.0],["2011-04-21",5.58,5.6297,5.5749,5.6117,5351200.0],["2011-04-25",5.6425,5.6494,5.5783,5.5912,4126400.0],["2011-04-26",5.6305,5.6811,5.6091,5.6605,4984000.0],["2011-04-27",5.6622,5.7633,5.6468,5.7598,7146400.0],["2011-04-28",5.783,5.7975,5.705,5.7453,4939200.0],["2011-04-29",5.7564,5.7932,5.7393,5.7444,8624000.0],["2011-05-02",5.7487,5.7855,5.6828,5.7273,6206400.0],["2011-05-03",5.7179,5.7555,5.6288,5.6725,5438400.0],["2011-05-04",5.6588,5.6913,5.6091,5.6699,8849600.0],["2011-05-05",5.6434,5.7478,5.5989,5.6442,7612000.0],["2011-05-06",5.7085,5.7718,5.6588,5.6819,7096800.0],["2011-05-09",5.6871,5.7821,5.6802,5.7179,4492800.0],["2011-05-10",5.7487,5.7795,5.7204,5.765,4579200.0],["2011-05-11",5.7667,5.7778,5.6177,5.6836,7009600.0],["2011-05-12",5.6759,5.7496,5.6365,5.7401,4256000.0],["2011-05-13",5.7453,5.7547,5.6451,5.7033,5280000.0],["2011-05-16",5.6691,5.7016,5.6554,5.6759,6362400.0],["2011-05-17",5.6588,5.6751,5.5869,5.6288,4656800.0],["2011-05-18",5.622,5.6965,5.6006,5.6802,4071200.0],["2011-05-19",5.7187,5.7393,5.6494,5.6802,4319200.0],["2011-05-20",5.6793,5.6793,5.5775,5.6263,8184000.0],["2011-05-23",5.586,5.6477,5.4833,5.5483,5600000.0],["2011-05-24",5.574,5.6014,5.5021,5.5346,4070000.0],["2011-05-25",5.5312,5.6665,5.4987,5.6391,5487600.0],["2011-05-26",5.6031,5.6802,5.5706,5.6545,4822800.0],["2011-05-27",5.6391,5.6905,5.6134,5.6254,4626000.0],["2011-05-31",5.6973,5.7059,5.586,5.6819,11041600.0],["2011-06-01",5.6699,5.6785,5.4233,5.4268,6986000.0],["2011-06-02",5.4165,5.4713,5.3942,5.4473,7162800.0],["2011-06-03",5.372,5.485,5.3497,5.3703,8624800.0],["2011-06-06",5.3446,5.4165,5.3411,5.3737,4848000.0],["2011-06-07",5.3994,5.4353,5.3617,5.3737,4716000.0],["2011-06-08",5.3583,5.3874,5.3343,5.3531,4538000.0],["2011-06-09",5.3668,5.3959,5.3309,5.3668,4300000.0],["2011-06-10",5.3583,5.3737,5.2966,5.3035,4442400.0],["2011-06-13",5.324,5.3891,5.3086,5.3617,6323600.0],["2011-06-14",5.4079,5.5364,5.3857,5.5244,5430400.0],["2011-06-15",5.4627,5.5346,5.4353,5.4524,6903600.0],["2011-06-16",5.4542,5.5775,5.4285,5.5586,10822800.0],["2011-06-17",5.6579,5.6648,5.5912,5.6186,11505600.0],["2011-06-20",5.5929,5.7008,5.5929,5.6665,4448800.0],["2011-06-21",5.6922,5.7949,5.6665,5.7915,5448400.0],["2011-06-22",5.7778,5.8223,5.7367,5.7419,4900800.0],["2011-06-23",5.6631,5.783,5.6305,5.771,5904400.0],["2011-06-24",5.7795,5.8104,5.6545,5.723,11532400.0],["2011-06-27",5.7059,5.8703,5.6648,5.8651,9270400.0],["2011-06-28",5.896,6.1117,5.8857,6.1015,15982800.0],["2011-06-29",6.1597,6.2025,6.0689,6.1665,12134400.0],["2011-06-30",6.1494,6.2368,6.1391,6.1631,13717200.0],["2011-07-01",6.1717,6.2864,6.1648,6.2761,11768400.0],["2011-07-05",6.2847,6.2898,6.2179,6.2659,7829200.0],["2011-07-06",6.2676,6.2898,6.2248,6.2453,10594800.0],["2011-07-07",6.2196,6.3018,6.2008,6.259,12218000.0],["2011-07-08",6.1905,6.2796,6.1631,6.2727,7653600.0],["2011-07-11",6.1991,6.2213,6.1169,6.1648,10933200.0],["2011-07-12",6.1186,6.1631,5.8908,5.9045,20550400.0],["2011-07-13",5.9765,6.0107,5.8771,5.908,12309600.0],["2011-07-14",5.9456,5.9816,5.8429,5.8634,8232000.0],["2011-07-15",5.884,5.9182,5.8258,5.8737,5784000.0],["2011-07-18",5.8446,5.8497,5.7213,5.7573,6460000.0],["2011-07-19",5.8155,5.8977,5.7967,5.8977,7610800.0],["2011-07-20",5.8891,5.8925,5.8275,5.8532,6076000.0],["2011-07-21",5.8532,5.9941,5.8532,5.9254,6663200.0],["2011-07-22",5.9185,5.9374,5.8618,5.8875,4557200.0],["2011-07-25",5.8514,5.9168,5.8257,5.8996,6534400.0],["2011-07-26",5.8944,5.8944,5.7775,5.8153,6367600.0],["2011-07-27",5.7896,5.8067,5.6503,5.7191,13113600.0],["2011-07-28",5.7139,5.8944,5.7105,5.8205,11910400.0],["2011-07-29",5.7586,5.8514,5.7002,5.7844,7479200.0],["2011-08-01",5.8583,5.8738,5.6073,5.6589,10831600.0],["2011-08-02",5.6142,5.6572,5.4217,5.4234,13662400.0],["2011-08-03",5.4183,5.6194,5.2911,5.597,17175200.0],["2011-08-04",5.5162,5.585,5.3736,5.3753,16834800.0],["2011-08-05",5.4595,5.5437,5.2911,5.4303,24080800.0],["2011-08-08",5.3048,5.3822,5.0556,5.0659,20748000.0],["2011-08-09",5.1879,5.3856,5.0091,5.3753,18929200.0],["2011-08-10",5.2739,5.3512,5.1449,5.1501,17308000.0],["2011-08-11",5.1845,5.5351,5.169,5.4509,13046400.0],["2011-08-12",5.4939,5.5902,5.4234,5.5609,9651600.0],["2011-08-15",5.5833,5.6331,5.5042,5.6331,8507200.0],["2011-08-16",5.6022,5.6658,5.5128,5.5867,9822400.0],["2011-08-17",5.6125,5.64,5.4406,5.5059,7984800.0],["2011-08-18",5.3443,5.3598,5.1054,5.1518,15384400.0],["2011-08-19",5.0813,5.2721,5.0796,5.1329,13116000.0],["2011-08-22",5.2446,5.2721,5.1363,5.1759,8550800.0],["2011-08-23",5.1931,5.3718,5.169,5.3684,10066000.0],["2011-08-24",5.3409,5.4544,5.3048,5.444,9204800.0],["2011-08-25",5.4853,5.5008,5.2979,5.3186,7438000.0],["2011-08-26",5.2962,5.5351,5.224,5.53,9494800.0],["2011-08-29",5.6572,5.6761,5.5781,5.6744,6302400.0],["2011-08-30",5.6469,5.7964,5.6297,5.7569,7287200.0],["2011-08-31",5.7844,5.9013,5.683,5.7535,12080400.0],["2011-09-01",5.7586,5.836,5.6555,5.6658,8954800.0],["2011-09-02",5.5317,5.6039,5.4819,5.5111,6386000.0],["2011-09-06",5.3461,5.5523,5.2704,5.5386,9978000.0],["2011-09-07",5.6159,5.6881,5.5334,5.683,10148000.0],["2011-09-08",5.6641,5.7053,5.5833,5.6142,5984400.0],["2011-09-09",5.5472,5.6108,5.4801,5.5541,10996000.0],["2011-09-12",5.4595,5.6469,5.4595,5.6383,9673600.0],["2011-09-13",5.6589,5.9168,5.5953,5.9047,16195200.0],["2011-09-14",5.9288,6.1179,5.8446,6.0474,20400800.0],["2011-09-15",6.1368,6.1781,6.0388,6.1712,13048800.0],["2011-09-16",6.1952,6.3104,6.1334,6.2417,17418000.0],["2011-09-19",6.1729,6.3259,6.0973,6.2726,12070400.0],["2011-09-20",6.2984,6.4943,6.2417,6.2949,14633200.0],["2011-09-21",6.2949,6.3603,6.1609,6.1643,11420800.0],["2011-09-22",6.0113,6.1007,5.8549,5.9271,18708000.0],["2011-09-23",5.8893,5.9924,5.8686,5.9219,9814800.0],["2011-09-26",5.9855,6.0044,5.8274,6.0044,10398800.0],["2011-09-27",6.1368,6.1815,6.0079,6.0457,15026400.0],["2011-09-28",6.0835,6.1265,5.8789,5.8841,10226400.0],["2011-09-29",6.0096,6.0508,5.738,5.8755,10914000.0],["2011-09-30",5.8153,5.8652,5.7208,5.7208,11914000.0],["2011-10-03",5.6555,5.7466,5.5369,5.5403,16668000.0],["2011-10-04",5.4784,5.7621,5.3701,5.75,16419600.0],["2011-10-05",5.75,5.8841,5.6692,5.8652,10101600.0],["2011-10-06",5.7827,5.8772,5.6985,5.8635,15225600.0],["2011-10-07",5.8514,5.8789,5.7569,5.7672,14149200.0],["2011-10-10",5.8927,5.9958,5.8686,5.9821,8805200.0],["2011-10-11",5.9769,6.0285,5.9322,5.9752,9172400.0],["2011-10-12",6.013,6.0612,5.946,5.9511,18461200.0],["2011-10-13",5.9099,5.9219,5.5455,5.793,17548000.0],["2011-10-14",5.8377,5.8446,5.652,5.7414,12014000.0],["2011-10-17",5.7242,5.793,5.6967,5.738,8689600.0],["2011-10-18",5.7586,5.9219,5.7208,5.8772,9985600.0],["2011-10-19",5.8686,5.989,5.8394,5.86,9815600.0],["2011-10-20",5.8858,5.9907,5.8428,5.9511,10224400.0],["2011-10-21",6.0216,6.1299,5.989,6.1041,9976800.0],["2011-10-24",6.1197,6.2888,6.1197,6.256,8577600.0],["2011-10-25",6.2249,6.2629,6.1404,6.1904,9384800.0],["2011-10-26",6.2612,6.3147,6.1197,6.1939,9445600.0],["2011-10-27",6.3475,6.7254,6.3475,6.6167,20577200.0],["2011-10-28",6.7548,6.7548,6.5459,6.665,11076800.0],["2011-10-31",6.5649,6.7496,6.539,6.5736,12927600.0],["2011-11-01",6.4148,6.5494,6.344,6.42,12818400.0],["2011-11-02",6.4924,6.6391,6.4666,6.6029,10728800.0],["2011-11-03",6.6598,6.9377,6.6564,6.9256,17044800.0],["2011-11-04",6.8721,6.986,6.8117,6.9498,9159200.0],["2011-11-07",6.9256,6.9981,6.7996,6.8618,10069200.0],["2011-11-08",6.9325,7.0188,6.8514,7.0067,8350400.0],["2011-11-09",6.8117,6.9498,6.7737,6.791,9929600.0],["2011-11-10",6.8876,6.9895,6.8479,6.9308,6352400.0],["2011-11-11",7.024,7.1413,6.9929,7.1068,7255200.0],["2011-11-14",7.0706,7.162,7.0378,7.1154,5833600.0],["2011-11-15",7.0913,7.1879,7.0361,7.1551,5955600.0],["2011-11-16",7.0706,7.169,7.0257,7.0395,9721600.0],["2011-11-17",7.0067,7.0689,6.8687,6.9032,10182400.0],["2011-11-18",6.8945,6.9429,6.8635,6.9101,7407200.0],["2011-11-21",6.8549,6.8894,6.7565,6.7996,8728000.0],["2011-11-22",6.8221,6.8721,6.753,6.7979,6342400.0],["2011-11-23",6.7461,6.7789,6.6564,6.6667,6083600.0],["2011-11-25",6.6184,6.722,6.5977,6.6305,2170000.0],["2011-11-28",6.8393,6.8963,6.772,6.8773,5290400.0],["2011-11-29",6.8859,6.9808,6.8428,6.9291,8261600.0],["2011-11-30",7.1241,7.2759,7.0896,7.1879,11968000.0],["2011-12-01",7.2138,7.307,7.1482,7.2086,5643600.0],["2011-12-02",7.269,7.326,7.162,7.1793,7842400.0],["2011-12-05",7.3087,7.3605,7.2656,7.3433,13347600.0],["2011-12-06",7.3778,7.4278,7.326,7.3398,9418000.0],["2011-12-07",7.2207,7.2483,7.1379,7.1793,11372800.0],["2011-12-08",7.0619,7.2104,7.0619,7.093,11815600.0],["2011-12-09",7.1569,7.2949,7.1293,7.257,7604400.0],["2011-12-12",7.1689,7.1862,7.0102,7.0809,9423600.0],["2011-12-13",7.1344,7.1672,6.9308,6.967,7931600.0],["2011-12-14",6.9463,6.9877,6.8963,6.9532,7994800.0],["2011-12-15",7.0205,7.074,6.9532,7.0343,5937600.0],["2011-12-16",7.1068,7.2621,7.0671,7.1482,11497600.0],["2011-12-19",7.2673,7.2932,7.1344,7.162,5481600.0],["2011-12-20",7.2811,7.4917,7.2587,7.4606,9098000.0],["2011-12-21",7.4641,7.4986,7.376,7.4416,7145600.0],["2011-12-22",7.4399,7.4727,7.3657,7.3968,4688800.0],["2011-12-23",7.4054,7.54,7.395,7.54,3122800.0],["2011-12-27",7.5417,7.6056,7.4761,7.5728,3273200.0],["2011-12-28",7.59,7.6418,7.5055,7.5503,6428400.0],["2011-12-29",7.5693,7.6625,7.5659,7.6487,4484800.0],["2011-12-30",7.6332,7.647,7.5227,7.5262,4307200.0],["2012-01-03",7.7126,7.754,7.4969,7.5521,10371200.0],["2012-01-04",7.5434,7.6642,7.4641,7.6556,9142800.0],["2012-01-05",7.6453,7.7937,7.5624,7.7885,7012800.0],["2012-01-06",7.7989,7.842,7.7264,7.8023,7444800.0],["2012-01-09",7.8092,7.8386,7.7488,7.7954,8161600.0],["2012-01-10",7.8541,7.9059,7.6677,7.7678,10679600.0],["2012-01-11",7.7678,7.8368,7.7229,7.804,6382800.0],["2012-01-12",7.8351,7.9542,7.8144,7.9145,12678400.0],["2012-01-13",7.8782,8.0526,7.8334,8.0405,11259600.0],["2012-01-17",8.1544,8.2131,8.0318,8.075,14370000.0],["2012-01-18",7.8351,7.9576,7.7298,7.8575,21019600.0],["2012-01-19",7.9041,7.9369,7.8334,7.8938,14096000.0],["2012-01-20",7.8713,7.9352,7.8317,7.9145,11865600.0],["2012-01-23",7.9162,8.1095,7.9059,7.9507,11950800.0],["2012-01-24",7.9525,8.0888,7.9059,8.0871,7445200.0],["2012-01-25",8.0664,8.0888,7.9421,8.0664,9826000.0],["2012-01-26",8.1319,8.1423,8.0301,8.0733,7022000.0],["2012-01-27",8.0526,8.1043,8.0008,8.0577,6156800.0],["2012-01-30",7.9988,8.1114,7.9451,8.0768,5800000.0],["2012-01-31",8.1218,8.153,8.0508,8.0854,7821600.0],["2012-02-01",8.1773,8.2102,8.1409,8.153,7745600.0],["2012-02-02",8.1686,8.2084,8.1149,8.1357,5862400.0],["2012-02-03",8.2465,8.3695,8.2206,8.366,9857600.0],["2012-02-06",8.3557,8.4111,8.2864,8.3245,5790400.0],["2012-02-07",8.2829,8.366,8.2136,8.3279,11661200.0],["2012-02-08",8.3366,8.4648,8.2916,8.4578,10261200.0],["2012-02-09",8.47,8.4804,8.2812,8.3505,8558000.0],["2012-02-10",8.3002,8.3955,8.2431,8.3868,7031200.0],["2012-02-13",8.4786,8.7696,8.463,8.761,12754400.0],["2012-02-14",8.7523,8.9342,8.7471,8.8753,13514800.0],["2012-02-15",8.9324,8.9376,8.7488,8.7696,8550800.0],["2012-02-16",8.7696,8.8978,8.7644,8.8025,6301200.0],["2012-02-17",8.8008,8.8597,8.754,8.7869,9122400.0],["2012-02-21",8.8077,8.8441,8.7211,8.8077,5428800.0],["2012-02-22",8.8199,8.8891,8.78,8.8839,6011200.0],["2012-02-23",8.8493,9.0017,8.8493,8.9948,6456400.0],["2012-02-24",9.0242,9.0502,8.9931,9.0017,5533600.0],["2012-02-27",8.9948,9.1438,8.9896,9.0814,9740000.0],["2012-02-28",9.1143,9.1195,9.0294,9.0658,9421600.0],["2012-02-29",9.0779,9.149,9.0364,9.1247,6674000.0],["2012-03-01",9.1645,9.1819,9.0693,9.168,7955200.0],["2012-03-02",9.1645,9.2061,9.116,9.1975,5746800.0],["2012-03-05",9.2027,9.2771,9.1593,9.2408,8508000.0],["2012-03-06",9.1767,9.1957,8.974,9.0364,12512000.0],["2012-03-07",9.0433,9.1645,9.0208,9.1368,6440000.0],["2012-03-08",9.2165,9.239,9.1195,9.142,10602400.0],["2012-03-09",9.1749,9.2061,9.0831,9.1593,9414800.0],["2012-03-12",9.1784,9.1975,9.1368,9.1507,4972400.0],["2012-03-13",9.1801,9.2373,9.0883,9.2304,8982800.0],["2012-03-14",9.2546,9.2841,9.097,9.1507,7123200.0],["2012-03-15",9.1507,9.1628,9.0017,9.1022,10161600.0],["2012-03-16",9.0797,9.1368,9.0312,9.045,12724000.0],["2012-03-19",9.0156,9.0312,8.9255,9.0087,9577600.0],["2012-03-20",8.9792,9.1819,8.8995,9.1559,8154800.0],["2012-03-21",9.1559,9.3949,9.1559,9.3412,10116400.0],["2012-03-22",9.3031,9.3499,9.2217,9.3031,7922000.0],["2012-03-23",9.3135,9.3447,9.2061,9.291,6610000.0],["2012-03-26",9.3655,9.4781,9.3655,9.4521,7690400.0],["2012-03-27",9.4763,9.5352,9.4365,9.4555,5789200.0],["2012-03-28",9.4469,9.4659,9.2841,9.3863,5838800.0],["2012-03-29",9.3585,9.407,9.2841,9.3984,4177600.0],["2012-03-30",9.4763,9.4781,9.3378,9.3707,5864400.0],["2012-04-02",9.4122,9.4919,9.3222,9.4659,6357200.0],["2012-04-03",9.3066,9.4001,9.1611,9.2442,16761600.0],["2012-04-04",9.2165,9.2356,9.1178,9.1697,12445200.0],["2012-04-05",9.1438,9.2512,9.1316,9.1749,7106000.0],["2012-04-09",9.1005,9.1074,8.9221,8.9342,11217600.0],["2012-04-10",8.9203,8.9203,8.4579,8.47,25137600.0],["2012-04-11",8.5826,8.6726,8.5202,8.5964,17469200.0],["2012-04-12",8.4007,8.5687,8.2673,8.4648,24550800.0],["2012-04-13",8.4267,8.5722,8.3176,8.4509,11644800.0],["2012-04-16",8.4717,8.5081,8.3487,8.3574,10768000.0],["2012-04-17",8.418,8.5167,8.3366,8.489,12097200.0],["2012-04-18",8.4093,8.4509,8.3574,8.399,7397600.0],["2012-04-19",8.3782,8.399,8.1894,8.2275,9391200.0],["2012-04-20",8.295,8.3868,8.2413,8.3505,9091600.0],["2012-04-23",8.2725,8.2725,8.0075,8.0318,12278000.0],["2012-04-24",8.0214,8.0681,7.9001,8.0179,15665600.0],["2012-04-25",8.0699,8.1824,8.0335,8.1703,12266800.0],["2012-04-26",8.1617,8.2102,8.0768,8.1773,7185200.0],["2012-04-27",8.2136,8.3366,8.1911,8.2604,5636000.0],["2012-04-30",8.243,8.283,8.1213,8.1387,6309600.0],["2012-05-01",8.1196,8.2656,8.0587,8.1717,14598800.0],["2012-05-02",8.097,8.2656,8.0674,8.2534,10156000.0],["2012-05-03",8.283,8.3247,7.9579,7.9597,10741600.0],["2012-05-04",7.8727,7.9301,7.6676,7.6989,14888000.0],["2012-05-07",7.6468,7.7094,7.5981,7.619,13416800.0],["2012-05-08",7.5494,7.6607,7.4104,7.6207,17877600.0],["2012-05-09",7.5407,7.5651,7.4642,7.499,14172400.0],["2012-05-10",7.5512,7.7007,7.5512,7.6728,16800000.0],["2012-05-11",7.6137,7.7267,7.5286,7.6172,9440800.0],["2012-05-14",7.5199,7.6068,7.4642,7.5494,11602400.0],["2012-05-15",7.5199,7.6781,7.5181,7.5407,11798000.0],["2012-05-16",7.5929,7.6798,7.5564,7.6311,11019600.0],["2012-05-17",7.6398,7.6485,7.3495,7.3582,16604800.0],["2012-05-18",7.4121,7.4451,7.2522,7.2765,10050800.0],["2012-05-21",7.3009,7.5181,7.2817,7.5008,14592800.0],["2012-05-22",7.5616,7.7302,7.4973,7.6555,9932000.0],["2012-05-23",7.5772,7.7041,7.4903,7.6868,9442000.0],["2012-05-24",7.7076,7.7319,7.605,7.7111,7904400.0],["2012-05-25",7.7511,7.7684,7.6798,7.718,5489600.0],["2012-05-29",7.8293,7.9458,7.7824,7.8971,7169200.0],["2012-05-30",7.798,7.8136,7.6624,7.7319,7026000.0],["2012-05-31",7.7163,7.7354,7.5825,7.6885,9908000.0],["2012-06-01",7.5529,7.6137,7.4868,7.506,10465600.0],["2012-06-04",7.5199,7.5894,7.4243,7.5407,8870000.0],["2012-06-05",7.2922,7.2939,6.7463,6.8054,41724800.0],["2012-06-06",6.8176,6.8715,6.7029,6.868,18517200.0],["2012-06-07",6.9323,6.9984,6.8419,6.8767,11820400.0],["2012-06-08",6.8767,7.0245,6.8385,7.0001,9210400.0],["2012-06-11",7.0818,7.1027,6.7655,6.7759,10861600.0],["2012-06-12",6.7637,6.8558,6.7272,6.8402,10046000.0],["2012-06-13",6.8037,6.8524,6.7116,6.7481,9600400.0],["2012-06-14",6.7724,6.8385,6.7081,6.7846,8122000.0],["2012-06-15",6.835,6.8889,6.8054,6.8837,8288800.0],["2012-06-18",6.8176,6.9097,6.7794,6.8993,7857600.0],["2012-06-19",6.9497,7.0818,6.948,7.0331,6886800.0],["2012-06-20",7.0488,7.0766,6.941,7.0175,5550800.0],["2012-06-21",7.0488,7.0853,6.7533,6.7637,7759200.0],["2012-06-22",6.8089,6.8124,6.7064,6.7655,7690800.0],["2012-06-25",6.7116,6.7429,6.6542,6.722,6167200.0],["2012-06-26",6.7463,6.7863,6.6333,6.7029,6730400.0],["2012-06-27",6.7029,6.755,6.6281,6.6698,5746000.0],["2012-06-28",6.6386,6.722,6.5377,6.715,8252800.0],["2012-06-29",6.8246,7.0071,6.8107,7.0071,7640000.0],["2012-07-02",7.014,7.014,6.7307,6.7846,10436000.0],["2012-07-03",6.7846,7.094,6.7498,7.0923,6251200.0],["2012-07-05",7.0488,7.2209,7.0366,7.1774,7589600.0],["2012-07-06",7.1566,7.2,7.0332,7.0714,6244800.0],["2012-07-09",7.0714,7.0975,6.9758,7.0523,6550400.0],["2012-07-10",7.0853,7.1375,6.8767,6.9202,8287600.0],["2012-07-11",6.9167,6.9619,6.8089,6.9202,9494000.0],["2012-07-12",6.9132,7.4225,6.9097,7.3547,19960000.0],["2012-07-13",7.3721,7.572,7.3634,7.5199,9661200.0],["2012-07-16",7.5164,7.5911,7.3843,7.4729,10542000.0],["2012-07-17",7.5042,7.5929,7.4191,7.532,5068800.0],["2012-07-18",7.5112,7.8189,7.4747,7.8015,9712400.0],["2012-07-19",7.8084,7.8988,7.7285,7.8745,6307200.0],["2012-07-20",7.8397,7.8449,7.6363,7.6416,8372800.0],["2012-07-23",7.5077,7.6833,7.433,7.6607,6067600.0],["2012-07-24",7.6763,7.6781,7.3599,7.4469,10514400.0],["2012-07-25",7.5167,7.5638,7.4277,7.4748,7465600.0],["2012-07-26",7.625,7.7419,7.5272,7.59,6208000.0],["2012-07-27",7.6669,7.7891,7.6145,7.7192,6331200.0],["2012-07-30",7.7227,7.7751,7.6337,7.6494,6068800.0],["2012-07-31",7.6459,7.6756,7.5202,7.5289,6985600.0],["2012-08-01",7.5848,7.6162,7.3438,7.3718,7294400.0],["2012-08-02",7.2827,7.4853,7.2426,7.4154,8629600.0],["2012-08-03",7.5237,7.5621,7.4486,7.5237,7774400.0],["2012-08-06",7.5132,7.5412,7.4346,7.4591,5151200.0],["2012-08-07",7.508,7.6407,7.5027,7.6023,4875600.0],["2012-08-08",7.5743,7.5918,7.4469,7.487,4034000.0],["2012-08-09",7.4992,7.4992,7.4119,7.4748,4135600.0],["2012-08-10",7.3927,7.4119,7.2705,7.3473,5594000.0],["2012-08-13",7.3229,7.3718,7.2583,7.3683,4461600.0],["2012-08-14",7.4172,7.4294,7.3578,7.3823,3416400.0],["2012-08-15",7.3578,7.5272,7.3578,7.4992,5532400.0],["2012-08-16",7.4992,7.604,7.4102,7.5726,7875600.0],["2012-08-17",7.604,7.7577,7.487,7.7367,7101600.0],["2012-08-20",7.7489,7.7507,7.5988,7.625,4407600.0],["2012-08-21",7.6285,7.6808,7.5831,7.618,3825600.0],["2012-08-22",7.618,7.7018,7.5988,7.6354,3896800.0],["2012-08-23",7.6215,7.6599,7.5307,7.6407,4244000.0],["2012-08-24",7.6232,7.8659,7.5935,7.8066,9228800.0],["2012-08-27",7.8258,7.8554,7.7105,7.7507,6914800.0],["2012-08-28",7.7385,7.817,7.6651,7.714,6950000.0],["2012-08-29",7.7088,7.7524,7.618,7.6686,5473600.0],["2012-08-30",7.604,7.6092,7.501,7.5202,4526800.0],["2012-08-31",7.5604,7.6215,7.4853,7.5237,4756400.0],["2012-09-04",7.4835,7.6512,7.4696,7.5726,7294400.0],["2012-09-05",7.4573,7.5359,7.2531,7.3753,9162000.0],["2012-09-06",7.3892,7.4364,7.2897,7.3648,13427600.0],["2012-09-07",7.398,7.4085,7.2897,7.3561,7114000.0],["2012-09-10",7.3561,7.4765,7.3054,7.377,6601600.0],["2012-09-11",7.3596,7.4608,7.3491,7.4259,5994400.0],["2012-09-12",7.4277,7.5185,7.4242,7.4521,5012000.0],["2012-09-13",7.4015,7.5708,7.3002,7.4853,9633600.0],["2012-09-14",7.4731,7.7332,7.4504,7.728,11309200.0],["2012-09-17",7.6966,7.7524,7.6215,7.6791,6848800.0],["2012-09-18",7.6634,7.6896,7.5446,7.5638,5407200.0],["2012-09-19",7.5883,7.6896,7.5115,7.6337,7289200.0],["2012-09-20",7.6197,7.7018,7.5412,7.6669,5918000.0],["2012-09-21",7.6791,7.7629,7.5743,7.6197,26971200.0],["2012-09-24",7.5988,7.6459,7.5342,7.6005,6768400.0],["2012-09-25",7.611,7.735,7.5534,7.5586,7847600.0],["2012-09-26",7.5691,7.6319,7.4172,7.4346,6280000.0],["2012-09-27",7.4486,7.5499,7.384,7.48,5330800.0],["2012-09-28",7.4538,7.5237,7.3823,7.5062,6282400.0],["2012-10-01",7.5813,7.8694,7.508,7.7873,11058400.0],["2012-10-02",7.831,7.8956,7.6826,7.735,7116000.0],["2012-10-03",7.7437,7.7926,7.6843,7.7419,5704400.0],["2012-10-04",7.7908,7.9061,7.7472,7.7699,4575600.0],["2012-10-05",7.81,7.8467,7.6896,7.714,5922800.0],["2012-10-08",7.7053,7.7158,7.6302,7.6756,3445600.0],["2012-10-09",7.6477,7.6704,7.4504,7.4696,6598800.0],["2012-10-10",7.501,7.5865,7.3753,7.3892,10324800.0],["2012-10-11",7.8031,8.2361,7.6826,8.0126,27230400.0],["2012-10-12",8.0039,8.0405,7.8292,7.9131,10986800.0],["2012-10-15",7.9585,8.0073,7.8624,7.9532,7239200.0],["2012-10-16",7.8572,7.9654,7.7996,7.8432,10758000.0],["2012-10-17",7.8467,7.9619,7.8083,7.934,5338400.0],["2012-10-18",7.9131,7.9235,7.8118,7.8118,7430800.0],["2012-10-19",7.7978,7.8642,7.6058,7.6407,6439200.0],["2012-10-22",7.6442,7.8275,7.6162,7.7524,5330400.0],["2012-10-23",7.6773,7.7646,7.6354,7.7018,4310400.0],["2012-10-24",7.7262,7.7926,7.6267,7.6337,4189600.0],["2012-10-25",7.6881,7.7495,7.5284,7.553,5516000.0],["2012-10-26",7.553,7.6214,7.5161,7.5863,4612000.0],["2012-10-31",7.6319,7.967,7.6144,7.8425,7909600.0],["2012-11-01",7.8846,7.9179,7.8442,7.9056,7431200.0],["2012-11-02",7.939,7.939,7.6846,7.6846,7137600.0],["2012-11-05",7.4986,7.6039,7.4179,7.5775,12986000.0],["2012-11-06",7.5986,7.6197,7.4705,7.5758,10483200.0],["2012-11-07",7.5232,7.5688,7.3863,7.4793,10408400.0],["2012-11-08",7.4477,7.5056,7.3565,7.367,5717600.0],["2012-11-09",7.5197,7.5512,7.4074,7.4232,8610400.0],["2012-11-12",7.4337,7.46,7.3214,7.3267,5451200.0],["2012-11-13",7.2881,7.367,7.2442,7.2617,8047200.0],["2012-11-14",7.2705,7.281,7.0389,7.053,13932800.0],["2012-11-15",7.0214,7.1933,7.0179,7.1845,11050800.0],["2012-11-16",7.1652,7.2354,7.1038,7.1933,7895200.0],["2012-11-19",7.1933,7.2916,7.1898,7.2758,7682800.0],["2012-11-20",7.2846,7.3091,7.153,7.1775,7132000.0],["2012-11-21",7.2074,7.267,7.1354,7.153,7471600.0],["2012-11-23",7.1635,7.2407,7.1126,7.2179,3075200.0],["2012-11-26",7.2056,7.2617,7.0828,7.2267,8290000.0],["2012-11-27",7.2144,7.2565,7.1635,7.167,8778800.0],["2012-11-28",7.1284,7.2091,7.067,7.1968,8043600.0],["2012-11-29",7.2635,7.4425,7.2267,7.4039,12919200.0],["2012-11-30",7.4214,7.4688,7.3267,7.3354,23511200.0],["2012-12-03",7.3635,7.4196,7.2758,7.3846,9585200.0],["2012-12-04",7.3951,7.4565,7.3214,7.4056,7432000.0],["2012-12-05",7.434,7.4553,7.2902,7.3719,6452800.0],["2012-12-06",7.4766,7.482,7.3417,7.4145,9527600.0],["2012-12-07",7.45,7.5317,7.4074,7.4784,6982400.0],["2012-12-10",7.466,7.5317,7.4358,7.466,5954800.0],["2012-12-11",7.4908,7.7039,7.466,7.6382,11076400.0],["2012-12-12",7.656,7.6826,7.6187,7.6364,8952800.0],["2012-12-13",7.6222,7.6861,7.6169,7.6311,6804400.0],["2012-12-14",7.5903,7.6702,7.5885,7.656,6726400.0],["2012-12-17",7.6861,7.7607,7.6542,7.7589,7776800.0],["2012-12-18",7.7767,7.9276,7.7021,7.9241,10429600.0],["2012-12-19",7.9152,7.9862,7.853,7.901,9012000.0],["2012-12-20",7.9241,7.9986,7.8442,7.9933,7034000.0],["2012-12-21",7.8939,8.2028,7.7092,8.1815,20292400.0],["2012-12-24",8.1407,8.2312,8.1407,8.2312,3890400.0],["2012-12-26",8.2241,8.2312,8.1478,8.1638,6258400.0],["2012-12-27",8.1442,8.2507,8.1424,8.2241,7509200.0],["2012-12-28",8.1833,8.352,8.1833,8.1993,7446400.0],["2012-12-31",8.1726,8.2969,8.1265,8.2827,7468400.0],["2013-01-02",8.4709,8.5579,8.391,8.4922,9993200.0],["2013-01-03",8.5188,8.6485,8.478,8.5188,6126400.0],["2013-01-04",8.5597,8.5597,8.4656,8.5295,6827200.0],["2013-01-07",8.4745,8.4975,8.4407,8.4904,4971600.0],["2013-01-08",8.494,8.4975,8.3679,8.4443,5370400.0],["2013-01-09",8.4496,8.5029,8.4248,8.4425,7414800.0],["2013-01-10",8.3431,8.3448,8.2206,8.2561,10419600.0],["2013-01-11",8.2898,8.3271,8.2241,8.2561,7752800.0],["2013-01-14",8.2845,8.3271,8.2294,8.2507,5067600.0],["2013-01-15",8.201,8.4017,8.201,8.352,8688800.0],["2013-01-16",8.3377,8.3857,8.2792,8.3448,7428400.0],["2013-01-17",8.5668,8.6591,8.1158,8.3289,20772800.0],["2013-01-18",8.2827,8.6325,8.2525,8.6289,15574400.0],["2013-01-22",8.5828,8.5987,8.4549,8.4975,9709200.0],["2013-01-23",8.4869,8.5171,8.3999,8.4549,7841600.0],["2013-01-24",8.478,8.7035,8.4443,8.6218,5728400.0],["2013-01-25",8.6272,8.6982,8.5774,8.6929,6119200.0],["2013-01-28",8.7124,8.7372,8.652,8.7195,5143200.0],["2013-01-29",8.6857,8.8047,8.6591,8.7905,5843600.0],["2013-01-30",8.8207,8.8492,8.7265,8.7905,7176800.0],["2013-01-31",8.7834,8.8955,8.682,8.8385,13452800.0],["2013-02-01",8.8777,9.0289,8.8492,9.0129,7115200.0],["2013-02-04",8.9915,9.0022,8.8083,8.8296,6398400.0],["2013-02-05",8.8759,8.9684,8.7869,8.9186,9783200.0],["2013-02-06",8.8528,8.9382,8.8457,8.8955,5314000.0],["2013-02-07",8.8972,8.9364,8.8154,8.8634,4586800.0],["2013-02-08",8.9044,9.0556,8.8741,9.0182,5672000.0],["2013-02-11",9.02,9.0734,8.9826,9.0271,4011200.0],["2013-02-12",9.0325,9.1463,9.0289,9.0734,5684000.0],["2013-02-13",9.1356,9.2655,9.1107,9.2531,5298800.0],["2013-02-14",9.2548,9.3776,9.221,9.3385,6934000.0],["2013-02-15",9.3509,9.4915,9.3491,9.3865,9654000.0],["2013-02-19",9.4167,9.4737,9.3563,9.4612,5911200.0],["2013-02-20",9.4648,9.4968,9.2798,9.2851,5955200.0],["2013-02-21",9.2602,9.278,9.0431,9.0538,7643200.0],["2013-02-22",9.1143,9.1961,9.0912,9.157,4820400.0],["2013-02-25",9.2317,9.2673,9.052,9.0556,5333200.0],["2013-02-26",9.0574,9.1694,9.0093,9.052,4385200.0],["2013-02-27",9.0645,9.3634,9.0253,9.3029,4259200.0],["2013-02-28",9.2993,9.2993,9.1392,9.1855,5387200.0],["2013-03-01",9.1748,9.2762,9.0449,9.205,6901200.0],["2013-03-04",9.1677,9.2193,9.052,9.2157,5863200.0],["2013-03-05",9.2442,9.3136,9.1552,9.1748,7874800.0],["2013-03-06",9.173,9.2442,9.125,9.1339,7137200.0],["2013-03-07",9.1499,9.1623,9.0858,9.0912,4737200.0],["2013-03-08",9.1374,9.1926,9.0698,9.1694,4780400.0],["2013-03-11",9.1428,9.1961,9.1001,9.1303,3596800.0],["2013-03-12",9.109,9.1481,8.8474,9.0485,4598400.0],["2013-03-13",9.0485,9.1179,8.9987,9.0769,3366400.0],["2013-03-14",9.1054,9.1054,9.0218,9.0645,3444000.0],["2013-03-15",9.0164,9.1125,9.0164,9.0378,7804800.0],["2013-03-18",8.9844,9.0591,8.9239,8.9791,3704800.0],["2013-03-19",9.0164,9.1036,8.8848,9.0218,3852800.0],["2013-03-20",9.0823,9.1694,9.0609,9.157,3737600.0],["2013-03-21",9.0823,9.1481,8.9702,8.9826,4518000.0],["2013-03-22",8.9862,9.1748,8.9862,9.1641,4189200.0],["2013-03-25",9.1748,9.1979,8.9453,8.9613,4782800.0],["2013-03-26",8.9826,9.0058,8.9061,8.9809,3534000.0],["2013-03-27",8.9346,9.02,8.8599,8.9915,3679200.0],["2013-03-28",9.004,9.1463,8.9773,9.1321,5780800.0],["2013-04-01",9.1694,9.1694,8.8136,8.8563,6216000.0],["2013-04-02",8.8866,8.9239,8.8154,8.8528,3992800.0],["2013-04-03",8.8457,8.8688,8.6215,8.6322,6899600.0],["2013-04-04",8.6606,8.7923,8.6215,8.7798,3708800.0],["2013-04-05",8.6446,8.762,8.5984,8.7514,3637200.0],["2013-04-08",8.7887,8.9471,8.7407,8.9471,5803600.0],["2013-04-09",8.915,9.0858,8.8528,9.052,8012400.0],["2013-04-10",8.7033,8.9524,8.5574,8.7389,19567200.0],["2013-04-11",8.7585,8.8617,8.6784,8.682,9658400.0],["2013-04-12",8.7015,8.8261,8.5788,8.8047,12432400.0],["2013-04-15",8.7798,8.7852,8.5272,8.5521,8522800.0],["2013-04-16",8.6357,8.8083,8.6286,8.762,8944400.0],["2013-04-17",8.7193,8.7193,8.4827,8.5254,7631600.0],["2013-04-18",8.5201,8.5841,8.376,8.408,8225600.0],["2013-04-19",8.3706,8.6179,8.3635,8.5646,6665200.0],["2013-04-22",8.5912,8.6713,8.4863,8.6482,4042400.0],["2013-04-23",8.6731,8.762,8.6197,8.7442,4550000.0],["2013-04-24",8.7941,8.883,8.746,8.8047,3849200.0],["2013-04-25",8.8243,8.8741,8.7585,8.778,5574400.0],["2013-04-26",8.7994,8.8563,8.7389,8.8012,4818800.0],["2013-04-29",8.7994,8.9328,8.7336,8.8812,4489600.0],["2013-04-30",8.8634,8.9313,8.649,8.7616,9262000.0],["2013-05-01",8.7419,8.783,8.524,8.5579,7652400.0],["2013-05-02",8.5651,8.6169,8.524,8.5651,7462000.0],["2013-05-03",8.6615,8.6633,8.5383,8.549,7627600.0],["2013-05-06",8.5669,8.6097,8.5276,8.549,4783200.0],["2013-05-07",8.5901,8.749,8.5811,8.6883,5603200.0],["2013-05-08",8.6633,8.7205,8.5811,8.6526,5345200.0],["2013-05-09",8.6115,8.7562,8.6026,8.7026,4701200.0],["2013-05-10",8.7294,9.0992,8.7008,9.0706,9213200.0],["2013-05-13",9.0295,9.2296,9.0295,9.0992,8122400.0],["2013-05-14",9.1063,9.3099,9.0795,9.2653,7798400.0],["2013-05-15",9.2296,9.3046,9.2063,9.2885,5859200.0],["2013-05-16",9.2331,9.276,9.0563,9.0831,5159600.0],["2013-05-17",9.1134,9.1688,9.0402,9.1295,7364800.0],["2013-05-20",9.126,9.1349,9.0402,9.0741,4853200.0],["2013-05-21",9.0902,9.2671,9.067,9.2421,5976000.0],["2013-05-22",9.1974,9.3367,9.0706,9.1277,7468400.0],["2013-05-23",9.1099,9.3492,9.0313,9.2653,7914000.0],["2013-05-24",9.1331,9.3153,9.0545,9.2724,6321200.0],["2013-05-28",9.3778,9.3885,9.226,9.3064,5147200.0],["2013-05-29",9.2617,9.3117,9.1492,9.2724,3616800.0],["2013-05-30",9.3082,9.3224,9.2224,9.2349,3870000.0],["2013-05-31",9.1974,9.4886,9.1831,9.3207,7487200.0],["2013-06-03",9.3707,9.3742,9.1295,9.2849,6767200.0],["2013-06-04",9.2724,9.3046,9.0438,9.0956,6151200.0],["2013-06-05",8.9884,9.0045,8.5026,8.5204,15937200.0],["2013-06-06",8.5204,8.624,8.4043,8.5079,10935200.0],["2013-06-07",8.6115,8.6955,8.574,8.6472,6349600.0],["2013-06-10",8.6383,8.7365,8.5615,8.6669,6330000.0],["2013-06-11",8.5454,8.7258,8.5222,8.6597,5648400.0],["2013-06-12",8.724,8.7401,8.5204,8.5222,4408000.0],["2013-06-13",8.5347,8.7008,8.5025,8.674,3384400.0],["2013-06-14",8.6544,8.733,8.5026,8.5186,4662800.0],["2013-06-17",8.5561,8.6222,8.3989,8.4311,7282000.0],["2013-06-18",8.4436,8.465,8.3507,8.3775,10139200.0],["2013-06-19",8.3739,8.4775,8.2739,8.2739,6464800.0],["2013-06-20",8.1721,8.2257,8.0024,8.0292,8932000.0],["2013-06-21",8.0435,8.1096,7.9899,8.0506,11587200.0],["2013-06-24",8.0203,8.1667,7.9292,8.0703,7247600.0],["2013-06-25",8.1685,8.1953,8.0881,8.1257,8055200.0],["2013-06-26",8.2185,8.2918,8.1435,8.2346,5269600.0],["2013-06-27",8.3043,8.3954,8.2275,8.3775,5884400.0],["2013-06-28",8.3043,8.3454,8.1382,8.1792,12718400.0],["2013-07-01",8.2168,8.3257,8.1632,8.1882,6967600.0],["2013-07-02",8.2203,8.2882,8.1471,8.1846,4212800.0],["2013-07-03",8.1328,8.1775,8.0613,8.0899,4674400.0],["2013-07-05",8.1953,8.2239,8.0685,8.1828,4276000.0],["2013-07-08",8.2364,8.29,8.1775,8.2114,6036400.0],["2013-07-09",8.3114,8.474,8.2382,8.4132,7812800.0],["2013-07-10",8.3382,8.365,8.0203,8.1757,20679200.0],["2013-07-11",8.24,8.3507,8.1239,8.3168,17879200.0],["2013-07-12",8.315,8.4275,8.2418,8.4186,6970800.0],["2013-07-15",8.3972,8.4365,8.3418,8.3918,4915200.0],["2013-07-16",8.3882,8.4257,8.3221,8.4097,4625600.0],["2013-07-17",8.4168,8.4454,8.3418,8.3954,4235600.0],["2013-07-18",8.4025,8.5008,8.3739,8.4275,4998800.0],["2013-07-19",8.4507,8.4507,8.3204,8.3614,4998800.0],["2013-07-22",8.4079,8.4204,8.3364,8.3775,5444000.0],["2013-07-23",8.4293,8.4293,8.2936,8.3311,5627600.0],["2013-07-24",8.3903,8.3903,8.112,8.1623,8586800.0],["2013-07-25",8.1353,8.3095,8.1299,8.3059,5035200.0],["2013-07-26",8.279,8.3849,8.2538,8.3831,4310400.0],["2013-07-29",8.3418,8.5178,8.3418,8.4532,6140000.0],["2013-07-30",8.4694,8.7351,8.4388,8.6813,9130400.0],["2013-07-31",8.6867,8.8609,8.6867,8.8052,9910800.0],["2013-08-01",8.8806,9.0081,8.7962,9.0009,8988000.0],["2013-08-02",8.9776,9.0261,8.8842,9.0225,6375600.0],["2013-08-05",8.7693,8.9111,8.6867,8.8501,8757600.0],["2013-08-06",8.8052,8.8429,8.7351,8.8052,4888800.0],["2013-08-07",8.7729,8.7962,8.5645,8.5753,5312800.0],["2013-08-08",8.6292,8.6525,8.5214,8.534,5071600.0],["2013-08-09",8.5412,8.5897,8.4855,8.5358,3988800.0],["2013-08-12",8.4837,8.5394,8.3867,8.4011,4844800.0],["2013-08-13",8.446,8.5107,8.3203,8.428,5351200.0],["2013-08-14",8.4478,8.464,8.3329,8.3383,3866400.0],["2013-08-15",8.2682,8.2934,8.0904,8.1174,5222400.0],["2013-08-16",8.1066,8.1533,7.9611,8.0455,5788800.0],["2013-08-19",8.0042,8.0455,7.9306,7.9342,4959200.0],["2013-08-20",7.9503,8.0814,7.8965,8.0491,9513600.0],["2013-08-21",8.015,8.0761,7.9845,8.0096,7093200.0],["2013-08-22",8.0204,8.1694,8.0114,8.1245,3934400.0],["2013-08-23",8.1156,8.1317,8.0114,8.112,5087200.0],["2013-08-26",8.0814,8.112,8.0365,8.0617,5283200.0],["2013-08-27",7.9629,7.997,7.857,7.9054,6551200.0],["2013-08-28",7.9396,7.9809,7.8731,7.909,3541200.0],["2013-08-29",7.8965,8.0599,7.8731,7.9845,3225600.0],["2013-08-30",8.024,8.0365,7.8803,7.9001,3942800.0],["2013-09-03",8.0114,8.1623,7.9665,8.0814,7304800.0],["2013-09-04",8.1084,8.2503,8.0671,8.2323,8570400.0],["2013-09-05",8.428,8.798,8.428,8.728,17769200.0],["2013-09-06",8.7477,8.7854,8.5717,8.6004,8265600.0],["2013-09-09",8.5933,8.8321,8.5933,8.8124,6920000.0],["2013-09-10",8.8321,9.0333,8.8213,9.0261,7955600.0],["2013-09-11",9.0279,9.1177,9.0135,9.0243,6414800.0],["2013-09-12",9.0207,9.0638,8.9848,9.0063,3362800.0],["2013-09-13",9.0386,9.0458,8.8968,8.9937,3267600.0],["2013-09-16",9.1015,9.1051,9.0063,9.0297,3094800.0],["2013-09-17",8.9991,9.0476,8.9596,9.0225,4927600.0],["2013-09-18",9.0261,9.2003,8.9902,9.132,5206000.0],["2013-09-19",9.1769,9.2452,9.141,9.1554,3487600.0],["2013-09-20",9.1841,9.22,9.0027,9.0081,9770800.0],["2013-09-23",8.9937,9.0333,8.9022,8.9417,5042400.0],["2013-09-24",8.9614,9.0207,8.9506,8.9668,5078400.0],["2013-09-25",8.9884,9.0009,8.8752,8.9075,7178800.0],["2013-09-26",8.9471,9.0943,8.9147,8.956,3710000.0],["2013-09-27",8.9345,8.9937,8.9165,8.9794,4906000.0],["2013-09-30",8.9093,9.0925,8.886,9.0279,6142800.0],["2013-10-01",9.0009,9.2488,8.9614,9.2236,10300000.0],["2013-10-02",9.1446,9.2667,9.1087,9.2506,8119600.0],["2013-10-03",9.1931,9.22,9.0782,9.1572,4827600.0],["2013-10-04",9.1302,9.2559,9.1087,9.2057,5926800.0],["2013-10-07",9.0853,9.1302,9.053,9.0602,6090000.0],["2013-10-08",9.053,9.1248,8.9471,8.9758,8942000.0],["2013-10-09",8.6436,8.7136,8.2341,8.4137,26611600.0],["2013-10-10",8.4388,8.6597,8.4173,8.6058,16564000.0],["2013-10-11",8.604,8.6346,8.4514,8.4963,10373600.0],["2013-10-14",8.4801,8.6759,8.4514,8.6382,7066800.0],["2013-10-15",8.5897,8.6579,8.5268,8.6076,7121200.0],["2013-10-16",8.6436,8.789,8.5627,8.7513,8976800.0],["2013-10-17",8.6579,8.7836,8.5915,8.7818,5975600.0],["2013-10-18",8.7567,8.8501,8.7567,8.8357,6836800.0],["2013-10-21",8.7405,8.8411,8.7405,8.8213,5550000.0],["2013-10-22",8.8716,8.9758,8.8267,8.9614,6919200.0],["2013-10-23",8.8892,8.9001,8.8008,8.8224,5785600.0],["2013-10-24",8.8188,8.9398,8.8188,8.8874,3105600.0],["2013-10-25",8.9127,9.1383,8.8279,9.1383,6134800.0],["2013-10-28",9.1221,9.1744,9.0715,9.1148,5582000.0],["2013-10-29",9.1112,9.187,9.1058,9.1834,3644400.0],["2013-10-30",9.187,9.2935,9.0733,9.113,6457600.0],["2013-10-31",9.1257,9.1527,8.9723,8.9939,7488400.0],["2013-11-01",8.9921,9.1347,8.8098,8.9145,10906800.0],["2013-11-04",8.9668,9.3784,8.9632,9.3657,11288000.0],["2013-11-05",8.9957,9.0246,8.7972,8.8712,18476800.0],["2013-11-06",8.9344,8.9344,8.6781,8.7123,12104000.0],["2013-11-07",8.734,8.7539,8.3802,8.3911,11874400.0],["2013-11-08",8.4127,8.5156,8.3586,8.5066,6568800.0],["2013-11-11",8.5228,8.5282,8.4308,8.4524,6384800.0],["2013-11-12",8.4163,8.5282,8.4163,8.4831,5999200.0],["2013-11-13",8.3965,8.4272,8.2774,8.3911,10803600.0],["2013-11-14",8.4091,8.4398,8.3243,8.4109,6316000.0],["2013-11-15",8.456,8.5373,8.373,8.4759,6500400.0],["2013-11-18",8.5246,8.5264,8.4597,8.4633,5611200.0],["2013-11-19",8.4759,8.4958,8.3514,8.3838,7277600.0],["2013-11-20",8.3983,8.4416,8.3062,8.3279,6437200.0],["2013-11-21",8.3983,8.5246,8.3117,8.503,6337200.0],["2013-11-22",8.5355,8.5914,8.4921,8.5481,4829200.0],["2013-11-25",8.5661,8.5788,8.3838,8.438,5227600.0],["2013-11-26",8.4579,8.4831,8.3802,8.4073,5660000.0],["2013-11-27",8.4001,8.4524,8.3207,8.3784,6772000.0],["2013-11-29",8.4001,8.4254,8.3441,8.3983,3462400.0],["2013-12-02",8.4308,8.586,8.3225,8.503,8698800.0],["2013-12-03",8.5174,8.6113,8.438,8.5409,11690400.0],["2013-12-04",8.595,8.5986,8.3117,8.438,10677600.0],["2013-12-05",8.4506,8.4741,8.3423,8.4055,4588000.0],["2013-12-06",8.5156,8.6095,8.4741,8.5643,6318400.0],["2013-12-09",8.595,8.6853,8.5463,8.5734,5536800.0],["2013-12-10",8.5716,8.6871,8.53,8.6257,5294000.0],["2013-12-11",8.6167,8.6618,8.4813,8.4921,6608800.0],["2013-12-12",8.4687,8.5156,8.3315,8.3766,8116800.0],["2013-12-13",8.4272,8.4344,8.2629,8.3459,8475200.0],["2013-12-16",8.3604,8.4939,8.3604,8.4849,5364800.0],["2013-12-17",8.4687,8.53,8.4524,8.5012,6899200.0],["2013-12-18",8.4831,8.6672,8.4073,8.6672,7452000.0],["2013-12-19",8.6817,8.6817,8.5571,8.6654,5096000.0],["2013-12-20",8.2304,8.3008,7.9434,8.234,34886400.0],["2013-12-23",8.2322,8.355,8.1943,8.3279,10750000.0],["2013-12-24",8.2882,8.3784,8.2611,8.3568,2281200.0],["2013-12-26",8.4163,8.5517,8.3766,8.5066,6330000.0],["2013-12-27",8.5282,8.5734,8.4831,8.5535,3203200.0],["2013-12-30",8.5734,8.7051,8.5391,8.6022,4782000.0],["2013-12-31",8.6203,8.66,8.53,8.5752,5272800.0],["2014-01-02",8.5752,8.5932,8.3838,8.429,6130400.0],["2014-01-03",8.4181,8.4903,8.3369,8.3911,6288400.0],["2014-01-06",8.4254,8.4597,8.225,8.2449,7435600.0],["2014-01-07",8.2846,8.3243,8.2521,8.281,7385200.0],["2014-01-08",8.2936,8.3333,8.1997,8.281,7580000.0],["2014-01-09",8.3026,8.4434,8.2683,8.4091,6746800.0],["2014-01-10",8.4416,8.6781,8.3965,8.6095,10298800.0],["2014-01-13",8.5589,8.743,8.5066,8.5607,9285600.0],["2014-01-14",8.7268,8.7376,8.512,8.7015,10360000.0],["2014-01-15",8.3117,8.4416,8.0174,8.3135,45386400.0],["2014-01-16",8.3026,8.4434,8.2756,8.4236,15752000.0],["2014-01-17",8.3875,8.6185,8.3478,8.5932,12095600.0],["2014-01-21",8.6275,8.6835,8.5084,8.5661,10182400.0],["2014-01-22",8.6221,8.6564,8.568,8.6383,7423200.0],["2014-01-23",8.604,8.6383,8.4958,8.5806,12572000.0],["2014-01-24",8.5409,8.5409,8.1239,8.1384,20588000.0],["2014-01-27",8.1871,8.1943,7.9651,8.0427,11532000.0],["2014-01-28",8.0716,8.1131,7.9687,8.0156,13308400.0],["2014-01-29",8.0138,8.0755,7.9412,8.0193,12122400.0],["2014-01-30",8.0883,8.0919,8.0011,8.0338,8684800.0],["2014-01-31",7.9612,8.0247,7.8977,7.9739,9176800.0],["2014-02-03",7.943,8.1209,7.7107,7.7506,17833200.0],["2014-02-04",7.7906,7.9993,7.7615,7.9703,13885600.0],["2014-02-05",8.0592,8.2516,8.0229,8.0356,21760000.0],["2014-02-06",8.0265,8.1064,7.9993,8.0501,9866800.0],["2014-02-07",8.0719,8.1137,7.934,8.0284,13744000.0],["2014-02-10",8.0429,8.1082,7.8614,8.0138,8819600.0],["2014-02-11",8.0138,8.1572,8.0029,8.1373,10515600.0],["2014-02-12",8.1445,8.2171,8.1082,8.1427,7448000.0],["2014-02-13",8.0937,8.2044,8.0683,8.1082,8072400.0],["2014-02-14",8.0647,8.1754,8.0538,8.1645,6139600.0],["2014-02-18",8.1681,8.228,8.1427,8.2008,6175200.0],["2014-02-19",8.1609,8.2444,8.13,8.1863,4976400.0],["2014-02-20",8.179,8.2716,8.159,8.2643,4838400.0],["2014-02-21",8.2861,8.3206,8.2208,8.2788,6668800.0],["2014-02-24",8.3133,8.3932,8.2952,8.3496,5062800.0],["2014-02-25",8.3496,8.3932,8.3278,8.3605,6868000.0],["2014-02-26",8.366,8.4767,8.366,8.4132,5282400.0],["2014-02-27",8.4222,8.6419,8.3896,8.6346,11852000.0],["2014-02-28",8.6528,8.6528,8.4858,8.5656,9870000.0],["2014-03-03",8.5402,8.5929,8.3133,8.444,16284000.0],["2014-03-04",8.5493,8.5584,8.4676,8.5039,5760400.0],["2014-03-05",8.5039,8.847,8.5039,8.8234,15742400.0],["2014-03-06",8.8488,8.8905,8.778,8.8143,5970800.0],["2014-03-07",8.8361,8.9069,8.8143,8.9032,5858800.0],["2014-03-10",8.9105,8.9686,8.8216,8.9123,5069600.0],["2014-03-11",8.9051,8.916,8.8125,8.8615,6344800.0],["2014-03-12",8.8034,8.876,8.7272,8.8724,4412000.0],["2014-03-13",8.896,8.9704,8.7417,8.7853,6759600.0],["2014-03-14",8.7435,8.8379,8.7344,8.807,8117600.0],["2014-03-17",8.8851,9.1029,8.8651,9.0594,10295600.0],["2014-03-18",9.0466,9.2227,8.9995,9.1537,8661600.0],["2014-03-19",9.1574,9.1973,8.974,9.0594,5550000.0],["2014-03-20",9.0158,9.0539,8.9359,9.023,4442800.0],["2014-03-21",9.1265,9.1265,8.8651,8.916,16836400.0],["2014-03-24",8.994,9.0321,8.896,8.9178,8009200.0],["2014-03-25",8.9813,9.0285,8.8996,8.9359,9049600.0],["2014-03-26",8.9686,9.0194,8.8052,8.8288,12958400.0],["2014-03-27",8.8306,8.8905,8.7,8.7853,7220800.0],["2014-03-28",8.8179,8.9813,8.7598,8.8905,5878800.0],["2014-03-31",8.925,8.9867,8.8778,8.9486,5761600.0],["2014-04-01",9.0103,9.1537,8.945,9.0485,11375200.0],["2014-04-02",9.0521,9.2409,9.0466,9.1447,8350800.0],["2014-04-03",9.181,9.426,9.1628,9.2935,10792400.0],["2014-04-04",9.3697,9.475,9.2136,9.2572,11196400.0],["2014-04-07",9.2336,9.2753,9.0866,9.1374,8017600.0],["2014-04-08",9.1229,9.3316,9.112,9.2282,11714400.0],["2014-04-09",9.2772,9.4442,9.1882,9.2463,12961600.0],["2014-04-10",9.2481,9.3334,9.1428,9.2082,13418000.0],["2014-04-11",9.4678,9.4768,8.827,9.0503,27155600.0],["2014-04-14",9.1592,9.2899,9.0575,9.1519,10952400.0],["2014-04-15",9.1465,9.1664,8.974,9.0902,10262400.0],["2014-04-16",9.181,9.2572,9.0612,9.1029,12321600.0],["2014-04-17",9.0866,9.1683,9.0793,9.0975,9705200.0],["2014-04-21",9.1084,9.1465,9.0176,9.0757,6262000.0],["2014-04-22",9.0702,9.2064,9.0394,9.1719,7207600.0],["2014-04-23",9.1354,9.1427,9.0369,9.1026,5158000.0],["2014-04-24",9.1628,9.1847,9.057,9.1117,4695600.0],["2014-04-25",9.0752,9.1336,8.9311,8.9585,4728000.0],["2014-04-28",9.0223,9.0843,8.8837,9.0187,8318800.0],["2014-04-29",9.0752,9.1117,8.984,9.0168,4646000.0],["2014-04-30",9.0059,9.1518,8.9493,9.1354,7268800.0],["2014-05-01",9.1099,9.1755,9.0132,9.0333,7215200.0],["2014-05-02",9.0624,9.1117,9.0022,9.0187,6455600.0],["2014-05-05",8.9804,9.0187,8.8782,8.8873,7184800.0],["2014-05-06",8.88,8.9074,8.8198,8.8618,5987600.0],["2014-05-07",8.9019,8.9329,8.7815,8.8563,4717200.0],["2014-05-08",8.8673,8.9311,8.7633,8.8016,5380800.0],["2014-05-09",8.7961,8.8217,8.652,8.8016,8201200.0],["2014-05-12",8.8216,9.0077,8.8198,8.9731,5244400.0],["2014-05-13",8.9147,8.9639,8.7596,8.7669,8774000.0],["2014-05-14",8.776,8.8764,8.7542,8.7797,4983200.0],["2014-05-15",8.7596,8.8125,8.6593,8.7833,6559600.0],["2014-05-16",8.7925,8.818,8.6392,8.7979,5878800.0],["2014-05-19",8.7505,8.9347,8.7432,8.8855,5762400.0],["2014-05-20",8.8326,8.8417,8.6593,8.7195,5121600.0],["2014-05-21",8.7268,8.7906,8.7177,8.7724,3836400.0],["2014-05-22",8.7779,8.8837,8.7304,8.7779,4355200.0],["2014-05-23",8.8125,8.8745,8.7578,8.8399,3886000.0],["2014-05-27",8.8545,8.891,8.8271,8.8873,3968800.0],["2014-05-28",8.8891,8.9147,8.8399,8.8472,3398400.0],["2014-05-29",8.849,8.9165,8.8162,8.911,3717600.0],["2014-05-30",8.9238,8.942,8.8782,8.8928,4762800.0],["2014-06-02",8.9092,9.015,8.8946,8.9566,6792000.0],["2014-06-03",8.9293,8.984,8.8964,8.9457,6437200.0],["2014-06-04",8.984,9.1245,8.9439,9.0114,6691200.0],["2014-06-05",9.015,9.0916,8.9384,9.057,4916800.0],["2014-06-06",9.108,9.1573,9.0533,9.1117,4084000.0],["2014-06-09",9.1117,9.2996,9.1062,9.2284,5447600.0],["2014-06-10",9.1974,9.2357,9.1628,9.2357,3185600.0],["2014-06-11",9.1828,9.2631,9.1828,9.243,4564000.0],["2014-06-12",9.1883,9.1883,8.9785,9.0533,7155600.0],["2014-06-13",9.0734,9.1208,9.0114,9.0424,4851200.0],["2014-06-16",9.0059,9.0697,8.9384,9.0168,4074800.0],["2014-06-17",8.9767,9.0643,8.942,9.046,4386400.0],["2014-06-18",9.0497,9.0843,8.9658,9.077,3639600.0],["2014-06-19",9.0679,9.108,8.9986,9.0442,3800000.0],["2014-06-20",9.0861,9.1664,9.0351,9.108,7617200.0],["2014-06-23",9.1026,9.1901,9.0606,9.0898,2564400.0],["2014-06-24",9.0661,9.1445,8.9457,8.9676,4440000.0],["2014-06-25",8.9457,8.9949,8.9019,8.9822,3026800.0],["2014-06-26",8.9658,9.0077,8.9147,9.0041,3174000.0],["2014-06-27",9.0077,9.0551,8.9694,9.0515,2656000.0],["2014-06-30",9.0332,9.0734,8.953,9.0278,4199600.0],["2014-07-01",9.0424,9.0825,8.9676,8.9913,7220800.0],["2014-07-02",8.9803,9.0369,8.9658,8.9949,4184800.0],["2014-07-03",9.0296,9.1609,9.0205,9.1354,2889600.0],["2014-07-07",9.1518,9.1536,9.046,9.077,7346800.0],["2014-07-08",9.0679,9.0916,8.9858,9.0296,6257600.0],["2014-07-09",9.0661,9.0807,8.9147,8.9402,7252400.0],["2014-07-10",8.7888,8.9019,8.7724,8.7852,16156800.0],["2014-07-11",8.4367,8.4586,8.2397,8.4185,30470800.0],["2014-07-14",8.4477,8.4659,8.2963,8.2981,14134800.0],["2014-07-15",8.2981,8.3145,8.1649,8.2069,22458800.0],["2014-07-16",8.2306,8.3127,8.1795,8.3036,15228800.0],["2014-07-17",8.247,8.3145,8.2087,8.2142,10306400.0],["2014-07-18",8.2343,8.2926,8.1887,8.2744,9098000.0],["2014-07-21",8.2306,8.2489,8.1996,8.2087,5372000.0],["2014-07-22",8.2142,8.2598,8.1741,8.196,7983600.0],["2014-07-23",8.2033,8.2106,8.1336,8.1813,8524800.0],["2014-07-24",8.2308,8.284,8.2106,8.2565,8641600.0],["2014-07-25",8.2418,8.2913,8.218,8.284,6726000.0],["2014-07-28",8.262,8.3042,8.2363,8.2565,9429600.0],["2014-07-29",8.2547,8.273,8.2382,8.2547,9863200.0],["2014-07-30",8.2547,8.273,8.218,8.2437,11750400.0],["2014-07-31",8.2253,8.2271,8.0987,8.1373,16975600.0],["2014-08-01",8.1336,8.1593,8.04,8.0932,6975600.0],["2014-08-04",8.1061,8.1776,8.04,8.1666,6398800.0],["2014-08-05",8.1263,8.1483,7.9685,8.0235,15266000.0],["2014-08-06",7.9813,8.0804,7.963,8.0694,7807600.0],["2014-08-07",8.1153,8.1556,8.0199,8.04,6530800.0],["2014-08-08",8.0712,8.1684,8.0584,8.1611,4917200.0],["2014-08-11",8.1886,8.2308,8.1666,8.1703,6031600.0],["2014-08-12",8.1263,8.3574,8.1244,8.2638,9846800.0],["2014-08-13",8.2492,8.317,8.1171,8.1409,7865600.0],["2014-08-14",8.1611,8.2437,8.1171,8.2381,7534000.0],["2014-08-15",8.2858,8.295,7.996,8.0382,12349200.0],["2014-08-18",8.1024,8.2051,8.0731,8.2033,5216400.0],["2014-08-19",8.2161,8.2785,8.1905,8.2455,6553600.0],["2014-08-20",8.2547,8.3409,8.2363,8.317,5873200.0],["2014-08-21",8.3134,8.3794,8.2565,8.3647,4671200.0],["2014-08-22",8.317,8.3996,8.317,8.3684,3761600.0],["2014-08-25",8.3886,8.4326,8.3427,8.3959,2990800.0],["2014-08-26",8.3904,8.4161,8.339,8.3886,4386400.0],["2014-08-27",8.3831,8.4161,8.2785,8.3115,3948800.0],["2014-08-28",8.306,8.3262,8.2455,8.295,2359600.0],["2014-08-29",8.3464,8.3464,8.2657,8.306,3060800.0],["2014-09-02",8.3262,8.3757,8.24,8.2877,4800800.0],["2014-09-03",8.3354,8.3556,8.2895,8.3207,3059200.0],["2014-09-04",8.35,8.6986,8.3317,8.6527,15283600.0],["2014-09-05",8.6197,8.6399,8.5445,8.6234,6261600.0],["2014-09-08",8.6087,8.6674,8.5427,8.5463,3932000.0],["2014-09-09",8.5243,8.5628,8.4601,8.4913,4061600.0],["2014-09-10",8.4821,8.5335,8.4601,8.5243,4046400.0],["2014-09-11",8.4785,8.506,8.4253,8.4564,3590400.0],["2014-09-12",8.4363,8.4858,8.3519,8.4014,5422000.0],["2014-09-15",8.3977,8.4253,8.339,8.4014,4235600.0],["2014-09-16",8.4014,8.4344,8.3134,8.4051,4094800.0],["2014-09-17",8.4271,8.4454,8.339,8.3977,6391200.0],["2014-09-18",8.4748,8.5005,8.4106,8.495,5012400.0],["2014-09-19",8.5243,8.5592,8.4051,8.4821,10756800.0],["2014-09-22",8.4436,8.4785,8.339,8.3739,3870000.0],["2014-09-23",8.3739,8.3904,8.3134,8.3244,4331600.0],["2014-09-24",8.328,8.4711,8.3115,8.4619,4243600.0],["2014-09-25",8.4546,8.4546,8.2473,8.2583,5522400.0],["2014-09-26",8.24,8.3684,8.24,8.3464,3796400.0],["2014-09-29",8.2712,8.3867,8.2363,8.2913,5796000.0],["2014-09-30",8.295,8.3574,8.2033,8.2363,6276800.0],["2014-10-01",8.2547,8.2602,8.0987,8.1666,9670400.0],["2014-10-02",8.1794,8.3574,8.1208,8.3427,6253200.0],["2014-10-03",8.3757,8.4583,8.35,8.3941,6694800.0],["2014-10-06",8.4454,8.4968,8.3592,8.4344,4447200.0],["2014-10-07",8.3629,8.3794,8.2106,8.2198,9257200.0],["2014-10-08",8.1978,8.4161,8.1556,8.4051,8973200.0],["2014-10-09",8.3647,8.4161,8.1409,8.1996,13042400.0],["2014-10-10",7.9813,8.0015,7.6713,7.8034,29095600.0],["2014-10-13",7.8089,7.8089,7.5484,7.5668,12118400.0],["2014-10-14",7.5594,7.686,7.5117,7.5393,15186800.0],["2014-10-15",7.4402,7.5704,7.3705,7.5172,14312000.0],["2014-10-16",7.3797,7.5631,7.3778,7.4806,11776800.0],["2014-10-17",7.5448,7.5759,7.4237,7.5374,14920000.0],["2014-10-20",7.4971,7.6163,7.4971,7.5943,6000400.0],["2014-10-21",7.6622,7.8199,7.6053,7.8126,8082400.0],["2014-10-22",7.8384,7.8476,7.6557,7.6576,6469200.0],["2014-10-23",7.7664,7.8642,7.7664,7.7904,5169200.0],["2014-10-24",7.82,7.879,7.7591,7.8735,4304400.0],["2014-10-27",7.8366,7.8606,7.7683,7.8495,3984800.0],["2014-10-28",7.8809,8.01,7.8292,8.01,6038400.0],["2014-10-29",7.9989,8.0063,7.8642,7.9362,4963600.0],["2014-10-30",7.9104,7.9971,7.8753,7.9731,3968400.0],["2014-10-31",8.1392,8.1429,8.0561,8.1263,6408800.0],["2014-11-03",8.117,8.1558,8.0857,8.1207,4407200.0],["2014-11-04",8.106,8.189,8.0912,8.1595,4551200.0],["2014-11-05",8.3052,8.3403,8.1576,8.2001,10377600.0],["2014-11-06",8.2277,8.3089,8.2038,8.2868,6887600.0],["2014-11-07",8.2554,8.2683,8.093,8.2167,9774800.0],["2014-11-10",8.2296,8.2296,8.165,8.2001,8199600.0],["2014-11-11",8.1964,8.2277,8.1207,8.1982,5003600.0],["2014-11-12",8.1576,8.2683,8.1429,8.2388,6380800.0],["2014-11-13",8.2499,8.2628,8.1115,8.1798,5376000.0],["2014-11-14",8.1982,8.2831,8.1041,8.2665,5010000.0],["2014-11-17",8.2425,8.2573,8.1705,8.1927,7136800.0],["2014-11-18",8.1595,8.2831,8.1595,8.1835,5304000.0],["2014-11-19",8.1835,8.2573,8.1392,8.2444,5464800.0],["2014-11-20",8.1835,8.3311,8.1816,8.3126,6881200.0],["2014-11-21",8.3809,8.416,8.3034,8.3422,10561200.0],["2014-11-24",8.3551,8.3938,8.3182,8.3458,6478000.0],["2014-11-25",8.2665,8.403,8.2665,8.3643,6404800.0],["2014-11-26",8.3551,8.3772,8.3108,8.3477,4714000.0],["2014-11-28",8.3366,8.3791,8.2813,8.3403,4060000.0],["2014-12-01",8.3126,8.3385,8.1945,8.1964,7583200.0],["2014-12-02",8.1742,8.2776,8.1502,8.2757,5984000.0],["2014-12-03",8.3052,8.5396,8.3052,8.5359,9184800.0],["2014-12-04",8.5304,8.6226,8.4879,8.606,7554800.0],["2014-12-05",8.6392,8.737,8.6023,8.7204,6654400.0],["2014-12-08",8.5359,8.7555,8.4898,8.6023,5488000.0],["2014-12-09",8.5045,8.5968,8.4547,8.5931,5520000.0],["2014-12-10",8.5525,8.5746,8.4602,8.4953,8470400.0],["2014-12-11",8.678,8.678,8.5396,8.5691,7396400.0],["2014-12-12",8.4916,8.6817,8.3975,8.4067,9420000.0],["2014-12-15",8.4196,8.4732,8.3219,8.3495,5980000.0],["2014-12-16",8.3329,8.4916,8.2979,8.3052,5012000.0],["2014-12-17",8.3182,8.3994,8.2056,8.3735,6195200.0],["2014-12-18",8.5045,8.5949,8.3661,8.5949,6750400.0],["2014-12-19",8.5894,8.8311,8.5894,8.7296,12722400.0],["2014-12-22",8.726,8.8034,8.6946,8.8016,4870800.0],["2014-12-23",8.857,8.9049,8.8034,8.8053,4331200.0],["2014-12-24",8.8311,8.8865,8.8311,8.833,3266800.0],["2014-12-26",8.8625,8.8883,8.8127,8.8201,3352400.0],["2014-12-29",8.8201,8.9012,8.8182,8.8957,4996400.0],["2014-12-30",8.8754,8.9363,8.8404,8.8791,3960000.0],["2014-12-31",8.9234,8.9252,8.7684,8.7758,3190800.0],["2015-01-02",8.8293,8.9197,8.6854,8.7462,5365600.0],["2015-01-05",8.7001,8.7204,8.5617,8.5968,7647600.0],["2015-01-06",8.6134,8.6171,8.3403,8.4492,7152800.0],["2015-01-07",8.4399,8.4898,8.3274,8.3938,8587600.0],["2015-01-08",8.4805,8.5876,8.4547,8.5839,6368000.0],["2015-01-09",8.5746,8.5968,8.4805,8.4861,8340800.0],["2015-01-12",8.4676,8.534,8.3643,8.4252,5691600.0],["2015-01-13",8.4861,8.678,8.3606,8.4658,11634400.0],["2015-01-14",8.4049,8.4436,8.189,8.2905,17346400.0],["2015-01-15",8.3163,8.499,8.0912,8.117,19794000.0],["2015-01-16",8.1078,8.3588,8.0672,8.3495,13072400.0],["2015-01-20",8.3606,8.4289,8.2923,8.3772,8673200.0],["2015-01-21",8.3403,8.4953,8.3089,8.4639,6460400.0],["2015-01-22",8.5156,8.6116,8.4123,8.571,6332400.0],["2015-01-23",8.5802,8.6337,8.5267,8.5414,5809200.0],["2015-01-26",8.5341,8.5894,8.4898,8.5064,5114800.0],["2015-01-27",8.3901,8.3901,8.2444,8.3772,6718400.0],["2015-01-28",8.4069,8.4459,8.2937,8.3048,7204400.0],["2015-01-29",8.2695,8.3791,8.2083,8.3531,9021200.0],["2015-01-30",8.2862,8.3772,8.2194,8.2435,10165200.0],["2015-02-02",8.2491,8.3828,8.1637,8.3494,10853600.0],["2015-02-03",8.4088,8.5053,8.3976,8.4997,7442000.0],["2015-02-04",8.2881,8.2899,7.8054,7.8388,36399200.0],["2015-02-05",7.8202,7.8666,7.733,7.8091,19160000.0],["2015-02-06",7.8406,7.9223,7.7701,7.8611,16742400.0],["2015-02-09",7.8332,7.9502,7.8239,7.8462,9929200.0],["2015-02-10",7.913,7.913,7.7534,7.8926,10502000.0],["2015-02-11",7.8741,7.913,7.8146,7.8351,10545200.0],["2015-02-12",7.8314,7.8611,7.6086,7.8425,22371600.0],["2015-02-13",7.8871,8.0393,7.8425,7.8908,17457200.0],["2015-02-17",7.8963,7.9558,7.8611,7.9112,11259200.0],["2015-02-18",7.913,8.0412,7.9056,7.9947,8763200.0],["2015-02-19",7.9892,8.0486,7.9669,7.9762,7822800.0],["2015-02-20",7.9706,7.9706,7.8889,7.9409,10592800.0],["2015-02-23",7.9372,7.9613,7.8221,7.8369,9005200.0],["2015-02-24",7.8351,7.8611,7.7645,7.8165,14737200.0],["2015-02-25",7.8239,7.8945,7.7905,7.8778,17217600.0],["2015-02-26",7.8871,7.8926,7.8276,7.8369,6284800.0],["2015-02-27",7.8685,7.8833,7.7125,7.7144,9640800.0],["2015-03-02",7.7051,7.7144,7.5993,7.7051,30565600.0],["2015-03-03",7.6643,7.7125,7.6178,7.6308,31407200.0],["2015-03-04",7.4247,7.499,7.3263,7.3932,41383600.0],["2015-03-05",7.382,7.5659,7.3542,7.5417,22120400.0],["2015-03-06",7.4842,7.5566,7.4507,7.5287,14373600.0],["2015-03-09",7.5194,7.6141,7.4767,7.5881,11085200.0],["2015-03-10",7.525,7.6197,7.4452,7.538,14656000.0],["2015-03-11",7.5584,7.5918,7.4842,7.5046,15957600.0],["2015-03-12",7.5751,7.6216,7.4879,7.6123,13999600.0],["2015-03-13",7.6494,7.6494,7.4675,7.5807,9932800.0],["2015-03-16",7.5974,7.6958,7.5751,7.6791,8462000.0],["2015-03-17",7.6253,8.0764,7.6253,7.9075,31906000.0],["2015-03-18",7.8908,7.9725,7.8184,7.9557,18261200.0],["2015-03-19",7.9409,7.9483,7.8462,7.8852,10108000.0],["2015-03-20",7.9483,7.9762,7.8258,7.8536,21620800.0],["2015-03-23",7.8555,7.9001,7.7794,7.8388,18922800.0],["2015-03-24",7.8258,7.9557,7.8258,7.8703,11490800.0],["2015-03-25",7.9056,7.9279,7.7775,7.7775,12375200.0],["2015-03-26",7.7385,7.7831,7.6773,7.6977,8910800.0],["2015-03-27",7.668,7.707,7.616,7.6438,7119200.0],["2015-03-30",7.6847,7.7961,7.6717,7.7608,6312400.0],["2015-03-31",7.7367,7.7664,7.6772,7.694,6820800.0],["2015-04-01",7.6661,7.7144,7.6011,7.6568,8203200.0],["2015-04-02",7.668,7.6903,7.6086,7.6216,8142000.0],["2015-04-06",7.5993,7.681,7.5807,7.6364,10419200.0],["2015-04-07",7.5566,7.629,7.4377,7.4916,13798000.0],["2015-04-08",7.4916,7.5529,7.4712,7.512,8695200.0],["2015-04-09",7.5231,7.5399,7.4303,7.4972,9621200.0],["2015-04-10",7.499,7.5194,7.4062,7.4285,16445600.0],["2015-04-13",7.4526,7.4823,7.3876,7.4303,18046400.0],["2015-04-14",7.7478,7.7979,7.486,7.7608,38270800.0],["2015-04-15",7.7608,7.7979,7.6346,7.6791,18003200.0],["2015-04-16",7.6977,7.7237,7.5733,7.616,13662400.0],["2015-04-17",7.577,7.6141,7.5009,7.5269,12861600.0],["2015-04-20",7.5677,7.6048,7.5083,7.5751,10489200.0],["2015-04-21",7.6141,7.6977,7.5881,7.6605,12314800.0],["2015-04-22",7.6791,7.7664,7.6568,7.72,10928000.0],["2015-04-23",7.6884,7.8462,7.6754,7.8109,12254800.0],["2015-04-24",7.8259,7.8259,7.6969,7.781,10432000.0],["2015-04-27",7.8072,8.0109,7.7698,7.9268,16959600.0],["2015-04-28",7.9044,8.0203,7.8502,7.9866,14558400.0],["2015-04-29",7.9567,8.1119,7.9081,8.0502,15693200.0],["2015-04-30",8.0446,8.0857,7.9324,7.9661,17028000.0],["2015-05-01",7.9829,8.0352,7.9343,8.0072,9849600.0],["2015-05-04",8.0053,8.0819,7.9922,8.0651,8555600.0],["2015-05-05",7.9941,8.0034,7.7661,7.7829,16654800.0],["2015-05-06",7.7848,7.8221,7.71,7.7922,7769200.0],["2015-05-07",7.7661,7.8876,7.7661,7.8539,6910800.0],["2015-05-08",7.9418,8.0633,7.882,7.9848,8168400.0],["2015-05-11",7.9623,7.9829,7.9044,7.938,6357600.0],["2015-05-12",7.9156,8.0707,7.8651,8.039,8480000.0],["2015-05-13",8.039,8.0689,7.9904,8.0053,10143600.0],["2015-05-14",8.0446,8.0894,8.0165,8.0876,5843600.0],["2015-05-15",8.1006,8.1156,7.981,7.996,7484400.0],["2015-05-18",7.9698,8.0296,7.9063,7.9754,7005200.0],["2015-05-19",7.9698,7.9791,7.8707,7.9474,4983200.0],["2015-05-20",7.981,7.9848,7.9306,7.9567,3728400.0],["2015-05-21",7.9492,8.0296,7.9418,7.9791,4578400.0],["2015-05-22",7.9511,7.9885,7.9175,7.9249,3988400.0],["2015-05-26",7.9249,7.9511,7.8782,7.9193,7403200.0],["2015-05-27",7.9305,7.9754,7.8801,7.9661,4304400.0],["2015-05-28",7.9436,7.9885,7.9249,7.953,5944800.0],["2015-05-29",7.9418,7.9605,7.7436,7.7586,9451200.0],["2015-06-01",7.8932,7.8932,7.7193,7.7904,5581200.0],["2015-06-02",7.7455,7.9063,7.7436,7.8726,5475200.0],["2015-06-03",7.9137,7.953,7.8296,7.9492,7174000.0],["2015-06-04",7.9175,7.9418,7.8651,7.8763,5973200.0],["2015-06-05",7.8689,7.8857,7.7978,7.8296,4014000.0],["2015-06-08",7.8128,7.8408,7.7586,7.7605,4347200.0],["2015-06-09",7.7605,7.8278,7.7455,7.7904,6223200.0],["2015-06-10",7.8371,7.9137,7.8371,7.882,5921200.0],["2015-06-11",7.9081,7.9249,7.8408,7.9137,6126800.0],["2015-06-12",7.8894,7.9063,7.8408,7.8558,4629600.0],["2015-06-15",7.8128,7.839,7.7306,7.8278,5252800.0],["2015-06-16",7.8035,7.8857,7.7679,7.8782,4573600.0],["2015-06-17",7.8932,7.9922,7.8689,7.981,7288800.0],["2015-06-18",8.0147,8.1231,7.9904,8.1137,8736000.0],["2015-06-19",8.1044,8.11,8.0165,8.0334,9011600.0],["2015-06-22",8.0932,8.1305,8.039,8.1044,5396400.0],["2015-06-23",8.1305,8.1305,8.0539,8.082,3842800.0],["2015-06-24",8.0913,8.1119,8.0334,8.0464,5850800.0],["2015-06-25",8.0651,8.067,7.9679,7.9885,5202000.0],["2015-06-26",8.0128,8.0707,7.981,8.0558,5654800.0],["2015-06-29",8.0053,8.0128,7.8838,7.8894,7473600.0],["2015-06-30",7.9661,7.9717,7.8745,7.8838,5829200.0],["2015-07-01",7.9212,7.9287,7.8427,7.882,8980800.0],["2015-07-02",7.882,7.9212,7.7941,7.8689,7525600.0],["2015-07-06",7.824,7.9044,7.824,7.8577,6773600.0],["2015-07-07",7.8932,7.9978,7.8203,7.9885,10004000.0],["2015-07-08",7.9586,7.9829,7.8091,7.8521,11092000.0],["2015-07-09",7.9175,7.9605,7.8296,7.8502,6596400.0],["2015-07-10",7.9249,7.953,7.8689,7.9119,6710800.0],["2015-07-13",7.9642,8.0147,7.9119,8.0034,11757600.0],["2015-07-14",7.7605,7.8969,7.6577,7.6838,27381200.0],["2015-07-15",7.6894,7.8408,7.6801,7.7549,18438000.0],["2015-07-16",7.7063,7.867,7.695,7.8371,9739200.0],["2015-07-17",7.8296,7.8334,7.725,7.824,8374000.0],["2015-07-20",7.8352,7.9175,7.8035,7.8857,8766800.0],["2015-07-21",7.8539,7.8876,7.7137,7.7455,12450400.0],["2015-07-22",7.7717,7.8334,7.5586,7.5997,9327200.0],["2015-07-23",7.5848,7.6147,7.5007,7.5511,12148400.0],["2015-07-24",7.5624,7.5982,7.4815,7.5398,11212000.0],["2015-07-27",7.5398,7.5888,7.4777,7.5474,6724400.0],["2015-07-28",7.5812,7.6942,7.5587,7.6885,8310800.0],["2015-07-29",7.681,7.7713,7.6377,7.7582,6869600.0],["2015-07-30",7.7224,7.7676,7.6848,7.6961,7154000.0],["2015-07-31",7.7224,7.9106,7.7036,7.8786,9980800.0],["2015-08-03",7.8598,7.8974,7.4853,7.7939,6566000.0],["2015-08-04",7.7657,7.8636,7.7393,7.7807,6606000.0],["2015-08-05",7.7958,7.8485,7.6415,7.6942,13140800.0],["2015-08-06",7.6942,7.7205,7.5455,7.5511,11195200.0],["2015-08-07",7.5624,7.5907,7.4683,7.5285,8024000.0],["2015-08-10",7.585,7.681,7.5812,7.6358,9952000.0],["2015-08-11",7.5907,7.5963,7.442,7.4853,9590000.0],["2015-08-12",7.4438,7.6302,7.4344,7.6151,8861200.0],["2015-08-13",7.5888,7.6001,7.5323,7.538,4342400.0],["2015-08-14",7.5154,7.5907,7.5116,7.5681,4596800.0],["2015-08-17",7.5342,7.6377,7.5022,7.5963,4613200.0],["2015-08-18",7.5925,7.6772,7.5925,7.6641,6001600.0],["2015-08-19",7.6302,7.6622,7.5154,7.5925,6854000.0],["2015-08-20",7.5436,7.5568,7.4081,7.4118,8539600.0],["2015-08-21",7.3874,7.4777,7.3516,7.3742,17584400.0],["2015-08-24",7.1389,7.3102,6.9639,7.0392,24870800.0],["2015-08-25",6.9959,7.1596,6.947,6.9639,28915600.0],["2015-08-26",7.1182,7.1879,7.0674,7.1672,14813600.0],["2015-08-27",7.218,7.3441,7.201,7.3366,10820800.0],["2015-08-28",7.2857,7.3535,7.2538,7.282,8025600.0],["2015-08-31",7.2387,7.3177,7.1728,7.2537,7762800.0],["2015-09-01",7.122,7.1672,7.026,7.0486,10750800.0],["2015-09-02",7.1653,7.25,7.1427,7.2142,9067200.0],["2015-09-03",7.1822,7.2293,7.0561,7.0844,11060400.0],["2015-09-04",7.011,7.0975,6.9827,7.058,7840400.0],["2015-09-08",7.1691,7.3215,7.1521,7.3102,11011200.0],["2015-09-09",7.3573,7.3855,7.2067,7.2199,7955200.0],["2015-09-10",7.1954,7.3366,7.1766,7.2688,7894800.0],["2015-09-11",7.2199,7.2801,7.1898,7.2782,5717200.0],["2015-09-14",7.2632,7.2857,7.1408,7.1916,5068000.0],["2015-09-15",7.218,7.3102,7.1803,7.2801,7194400.0],["2015-09-16",7.2538,7.3272,7.2349,7.3215,9073200.0],["2015-09-17",7.3347,7.3347,7.1992,7.2218,9090400.0],["2015-09-18",7.1107,7.1578,6.9884,6.9978,26010800.0],["2015-09-21",7.0279,7.0806,6.9695,6.9978,8047600.0],["2015-09-22",6.9451,6.9959,6.8641,6.8905,7419600.0],["2015-09-23",6.898,6.9319,6.8265,6.8641,5696400.0],["2015-09-24",6.8227,6.9206,6.7719,6.9037,7720800.0],["2015-09-25",6.9225,6.9658,6.8566,6.9093,6354000.0],["2015-09-28",6.8961,6.9131,6.7512,6.8002,14097200.0],["2015-09-29",6.8171,6.8811,6.7738,6.8679,12820800.0],["2015-09-30",6.9413,7.011,6.8114,6.8905,16336800.0],["2015-10-01",6.9225,6.9601,6.6195,6.6816,16761200.0],["2015-10-02",6.5818,6.7738,6.484,6.7719,17271600.0],["2015-10-05",6.7964,6.9432,6.7889,6.9281,8846800.0],["2015-10-06",6.9639,7.0034,6.8886,6.9752,9012800.0],["2015-10-07",7.0091,7.1653,7.0053,7.1596,17144000.0],["2015-10-08",7.1107,7.3516,6.883,7.346,16616000.0],["2015-10-09",7.3347,7.4137,7.2745,7.3366,13066000.0],["2015-10-12",7.3723,7.3723,7.2632,7.3046,13594000.0],["2015-10-13",7.1898,7.3008,7.0053,7.1427,25371200.0],["2015-10-14",7.1389,7.2105,7.043,7.1258,17844800.0],["2015-10-15",7.1559,7.1803,7.0486,7.1728,15825600.0],["2015-10-16",7.1333,7.1333,6.9771,7.0561,13708800.0],["2015-10-19",7.0204,7.0618,6.9244,6.9714,8006800.0],["2015-10-20",6.9451,7.0599,6.9206,6.9733,9822400.0],["2015-10-21",6.9827,7.0411,6.9018,6.947,8952800.0],["2015-10-22",6.9865,7.2801,6.9865,7.25,16264400.0],["2015-10-23",7.2879,7.3675,7.2045,7.3467,12934800.0],["2015-10-26",7.322,7.413,7.2746,7.2955,8302400.0],["2015-10-27",7.2291,7.2841,7.14,7.2652,8476400.0],["2015-10-28",7.3012,7.4528,7.2576,7.3979,9869600.0],["2015-10-29",7.3865,7.4206,7.3372,7.4017,7162800.0],["2015-10-30",7.413,7.4585,7.4055,7.4244,9908000.0],["2015-11-02",7.4282,7.6841,7.413,7.6311,15919600.0],["2015-11-03",7.6254,7.7334,7.6007,7.6842,9070000.0],["2015-11-04",7.6936,7.7429,7.6102,7.6254,10140800.0],["2015-11-05",7.6424,7.8946,7.5913,7.8169,14122400.0],["2015-11-06",7.8491,7.8491,7.6747,7.7884,10836000.0],["2015-11-09",7.7695,7.7714,7.6254,7.6936,10752400.0],["2015-11-10",7.6785,7.7429,7.6121,7.6709,7436000.0],["2015-11-11",7.7164,7.7164,7.5609,7.6235,8270800.0],["2015-11-12",7.5818,7.6766,7.3182,7.3277,23907200.0],["2015-11-13",7.3201,7.4263,7.2917,7.3182,9126800.0],["2015-11-16",7.3125,7.4263,7.2993,7.4263,6944800.0],["2015-11-17",7.3201,7.4434,7.3201,7.3656,5797600.0],["2015-11-18",7.3979,7.5325,7.3448,7.5249,7432000.0],["2015-11-19",7.5078,7.5078,7.4092,7.4813,8921200.0],["2015-11-20",7.5249,7.6007,7.4965,7.5287,6889200.0],["2015-11-23",7.5154,7.5647,7.487,7.5306,7848000.0],["2015-11-24",7.5059,7.578,7.4472,7.5476,8757600.0],["2015-11-25",7.5818,7.6197,7.5457,7.5969,6099600.0],["2015-11-27",7.6026,7.6614,7.5837,7.6462,3071600.0],["2015-11-30",7.6614,7.7107,7.6197,7.6936,9736000.0],["2015-12-01",7.7391,7.7922,7.6842,7.7581,11688000.0],["2015-12-02",7.7334,7.7638,7.5837,7.6102,8876000.0],["2015-12-03",7.614,7.6538,7.4225,7.4775,12081600.0],["2015-12-04",7.5078,7.6386,7.4908,7.6102,9612800.0],["2015-12-07",7.6045,7.7543,7.5647,7.741,11968400.0],["2015-12-08",7.6216,7.6879,7.5723,7.6216,9258000.0],["2015-12-09",7.5799,7.7581,7.5647,7.6254,8713200.0],["2015-12-10",7.6197,7.6728,7.5704,7.6121,6444000.0],["2015-12-11",7.4965,7.6045,7.4453,7.4832,9394800.0],["2015-12-14",7.5097,7.5666,7.4244,7.5647,7427600.0],["2015-12-15",7.6121,7.6462,7.5135,7.5514,8579200.0],["2015-12-16",7.6121,7.686,7.5135,7.6386,8271600.0],["2015-12-17",7.6652,7.6766,7.523,7.5818,12094800.0],["2015-12-18",7.5401,7.5704,7.3998,7.4111,21563600.0],["2015-12-21",7.4377,7.4908,7.2879,7.3637,11602400.0],["2015-12-22",7.396,7.5988,7.3543,7.5988,10124000.0],["2015-12-23",7.6386,7.832,7.4889,7.8226,15018000.0],["2015-12-24",7.8244,7.9173,7.7733,7.87,5573200.0],["2015-12-28",7.8472,7.887,7.7657,7.8491,6419200.0],["2015-12-29",7.8889,7.9553,7.8662,7.8946,6788400.0],["2015-12-30",7.9022,7.9496,7.8624,7.87,7964000.0],["2015-12-31",7.851,7.8908,7.7353,7.7391,5968000.0],["2016-01-04",7.6292,7.6292,7.4965,7.6197,14175200.0],["2016-01-05",7.6804,7.6898,7.4377,7.5363,13778400.0],["2016-01-06",7.4547,7.65,7.396,7.5571,14918000.0],["2016-01-07",7.4282,7.5116,7.3277,7.4036,12151200.0],["2016-01-08",7.4472,7.5059,7.3315,7.3562,12025200.0],["2016-01-11",7.3941,7.4187,7.3012,7.3732,17151600.0],["2016-01-12",7.4149,7.4965,7.3599,7.4756,11720800.0],["2016-01-13",7.4889,7.5401,7.3258,7.3505,17491600.0],["2016-01-14",7.3922,7.4983,7.2045,7.4415,22996000.0],["2016-01-15",6.6566,7.3429,6.6547,7.1419,59414800.0],["2016-01-19",7.214,7.2879,6.8936,6.9713,23943200.0],["2016-01-20",6.8917,6.9884,6.6698,6.9258,18568400.0],["2016-01-21",6.9523,7.0831,6.8443,7.0414,16076800.0],["2016-01-22",7.1533,7.2253,7.0206,7.2007,14905600.0],["2016-01-25",7.1704,7.2178,6.9694,6.9808,13492800.0],["2016-01-26",7.0718,7.2481,7.0433,7.2083,17363600.0],["2016-01-27",7.1911,7.4185,7.1318,7.2694,14519600.0],["2016-01-28",7.2847,7.5293,7.258,7.5179,16220400.0],["2016-01-29",7.5446,7.751,7.5064,7.751,15728800.0],["2016-02-01",7.6306,7.7682,7.5484,7.7281,17973200.0],["2016-02-02",7.6115,7.644,7.4491,7.4777,11520800.0],["2016-02-03",7.5484,7.707,7.3535,7.5733,15606800.0],["2016-02-04",7.9306,8.4925,7.9306,8.3186,44855600.0],["2016-02-05",8.2727,8.3606,8.1791,8.267,19580000.0],["2016-02-08",8.202,8.4562,8.1275,8.3434,24350000.0],["2016-02-09",8.2651,8.4562,8.2479,8.2861,22306400.0],["2016-02-10",8.3644,8.395,8.0453,8.0778,17480800.0],["2016-02-11",8.0472,8.0797,7.8274,8.0281,17218000.0],["2016-02-12",8.1332,8.2345,8.0071,8.2249,8656000.0],["2016-02-16",8.3625,8.374,8.2268,8.3472,10394800.0],["2016-02-17",8.3835,8.588,8.3625,8.4886,13103200.0],["2016-02-18",8.4886,8.6205,8.4198,8.5154,9177600.0],["2016-02-19",8.4428,8.5517,8.3835,8.5326,9824800.0],["2016-02-22",8.609,8.7237,8.5823,8.6683,9208800.0],["2016-02-23",8.5899,8.6759,8.4963,8.5116,8860800.0],["2016-02-24",8.439,8.5498,8.2995,8.5039,9090400.0],["2016-02-25",8.5345,8.6129,8.4122,8.6129,7078000.0],["2016-02-26",8.6453,8.695,8.5804,8.6415,8676400.0],["2016-02-29",8.6473,8.7333,8.6148,8.6549,15637200.0],["2016-03-01",8.7409,8.9874,8.6874,8.9243,18093200.0],["2016-03-02",8.9244,8.9626,8.7944,8.8861,13175600.0],["2016-03-03",8.8747,9.0123,8.8192,8.9817,9184400.0],["2016-03-04",8.7887,8.9071,8.5441,8.8326,16119200.0],["2016-03-07",8.7848,8.9549,8.7581,8.8517,10357600.0],["2016-03-08",8.8441,8.9492,8.7046,8.8995,13838800.0],["2016-03-09",8.9435,8.9989,8.8785,8.9798,9382400.0],["2016-03-10",8.9817,9.0065,8.8613,8.9798,10850400.0],["2016-03-11",9.0295,9.0486,8.89,8.9549,9047200.0],["2016-03-14",8.9492,8.997,8.9129,8.9702,5832800.0],["2016-03-15",8.8785,9.0218,8.6339,8.9912,10262400.0],["2016-03-16",8.9072,9.0772,8.8288,9.0619,12538400.0],["2016-03-17",9.0658,9.4002,9.0467,9.3524,13113200.0],["2016-03-18",9.3964,9.4021,9.2722,9.3734,14474400.0],["2016-03-21",9.3696,9.5531,9.3333,9.5301,10088000.0],["2016-03-22",9.4594,9.5263,9.3295,9.3505,12107200.0],["2016-03-23",9.3601,9.3792,9.2951,9.3314,8530800.0],["2016-03-24",9.3046,9.3811,9.255,9.3448,7712000.0],["2016-03-28",9.3734,9.3734,9.2339,9.2683,7740400.0],["2016-03-29",9.2167,9.3715,9.1842,9.3677,7650400.0],["2016-03-30",9.4136,9.4193,9.3142,9.3505,9972000.0],["2016-03-31",9.3639,9.3792,9.3085,9.3639,8679600.0],["2016-04-01",9.2301,9.3562,9.0906,9.3505,13098800.0],["2016-04-04",9.3161,9.3199,9.0371,9.0524,13523600.0],["2016-04-05",9.3123,9.3123,8.9511,9.0543,14671200.0],["2016-04-06",9.0409,9.1728,8.8154,9.0027,15527200.0],["2016-04-07",8.9855,9.0505,8.867,8.9282,12209600.0],["2016-04-08",9.0218,9.1002,8.9836,9.0065,9847200.0],["2016-04-11",9.0409,9.1002,8.9435,8.9702,15199600.0],["2016-04-12",8.5995,8.825,8.5995,8.6645,31689200.0],["2016-04-13",8.6645,8.7906,8.6186,8.7562,14019600.0],["2016-04-14",8.7848,8.8059,8.718,8.7466,9068400.0],["2016-04-15",8.7466,8.7982,8.6568,8.7543,7726400.0],["2016-04-18",8.7428,8.802,8.6989,8.739,8205200.0],["2016-04-19",8.7696,8.8212,8.7199,8.7409,8116400.0],["2016-04-20",8.7409,8.8192,8.7103,8.7543,6626800.0],["2016-04-21",8.9167,8.9167,8.6874,8.7103,5667600.0],["2016-04-22",8.6853,8.7815,8.6853,8.7776,6873200.0],["2016-04-25",8.7526,8.8277,8.7411,8.7719,7224000.0],["2016-04-26",8.7719,8.9758,8.7411,8.9412,9867200.0],["2016-04-27",8.9354,9.1374,8.9277,9.1258,20089200.0],["2016-04-28",9.0585,9.2316,9.047,9.0931,18931200.0],["2016-04-29",9.0181,9.0893,8.9142,9.0008,15612000.0],["2016-05-02",9.0277,9.0489,8.8681,9.045,13384000.0],["2016-05-03",8.9546,9.0046,8.8142,8.92,10039200.0],["2016-05-04",8.8969,8.8969,8.7122,8.7661,11690800.0],["2016-05-05",8.8161,9.0239,8.7661,8.9546,15210400.0],["2016-05-06",8.9277,9.0085,8.9104,8.9431,8370000.0],["2016-05-09",8.9354,8.9431,8.8142,8.8796,7646400.0],["2016-05-10",8.9431,9.0027,8.8123,8.9777,7492800.0],["2016-05-11",8.9565,8.9873,8.8911,8.9065,8012400.0],["2016-05-12",8.9373,8.97,8.7661,8.7796,13426000.0],["2016-05-13",8.7796,8.8623,8.7007,8.7488,8248800.0],["2016-05-16",8.7757,8.8681,8.743,8.795,8906000.0],["2016-05-17",8.7969,8.8527,8.6949,8.6949,8135600.0],["2016-05-18",8.6853,8.8161,8.6661,8.7315,10215600.0],["2016-05-19",8.6565,8.7026,8.5507,8.5622,9116000.0],["2016-05-20",8.6007,8.6795,8.4833,8.6295,10660000.0],["2016-05-23",8.6372,8.6795,8.6007,8.6314,5702800.0],["2016-05-24",8.6661,8.8161,8.6641,8.7911,7083200.0],["2016-05-25",8.8027,8.8584,8.7738,8.8373,7527200.0],["2016-05-26",8.8546,8.8873,8.8373,8.8642,7955600.0],["2016-05-27",8.8681,8.8834,8.82,8.8488,8528400.0],["2016-05-31",8.8681,8.9181,8.8065,8.8546,10332000.0],["2016-06-01",8.8488,8.9027,8.7469,8.895,9269200.0],["2016-06-02",8.8758,8.9527,8.8257,8.9469,5848000.0],["2016-06-03",8.945,8.9642,8.7776,8.8873,9011200.0],["2016-06-06",8.7796,8.8219,8.6507,8.8161,13846400.0],["2016-06-07",8.8065,8.8507,8.7603,8.7988,8063600.0],["2016-06-08",8.8277,8.8738,8.795,8.8469,9323600.0],["2016-06-09",8.8277,8.8527,8.7103,8.7238,9690000.0],["2016-06-10",8.6295,8.6795,8.5179,8.5737,8441600.0],["2016-06-13",8.541,8.618,8.4122,8.4602,11920400.0],["2016-06-14",8.4679,8.5218,8.4121,8.5103,8130000.0],["2016-06-15",8.4872,8.5391,8.4506,8.4564,7151600.0],["2016-06-16",8.4275,8.5584,8.3737,8.5218,8286000.0],["2016-06-17",8.5218,8.5757,8.4314,8.5545,15070000.0],["2016-06-20",8.6834,8.7757,8.643,8.6641,10357600.0],["2016-06-21",8.6642,8.7257,8.593,8.6488,7282800.0],["2016-06-22",8.6757,8.7199,8.6372,8.6468,5502400.0],["2016-06-23",8.7373,8.7776,8.6949,8.7642,6624400.0],["2016-06-24",8.4487,8.5333,8.3698,8.416,15524000.0],["2016-06-27",8.3237,8.3506,8.114,8.214,12782800.0],["2016-06-28",8.2717,8.3063,8.1678,8.2352,12405200.0],["2016-06-29",8.291,8.3718,8.2563,8.3564,9852400.0],["2016-06-30",8.3698,8.5449,8.3487,8.5391,10848000.0],["2016-07-01",8.5276,8.7353,8.4699,8.7122,10666400.0],["2016-07-05",8.6622,8.6911,8.4795,8.5372,7494400.0],["2016-07-06",8.3891,8.566,8.3679,8.5295,11465600.0],["2016-07-07",8.5449,8.6488,8.5237,8.6026,10208000.0],["2016-07-08",8.6603,8.7065,8.5891,8.7007,10159200.0],["2016-07-11",8.743,8.8161,8.7103,8.7257,16033200.0],["2016-07-12",8.416,8.5987,8.3044,8.4237,32296000.0],["2016-07-13",8.4083,8.4429,8.2871,8.3294,16972000.0],["2016-07-14",8.3814,8.416,8.3237,8.3294,13488800.0],["2016-07-15",8.3794,8.3948,8.3371,8.3583,18626000.0],["2016-07-18",8.341,8.3564,8.2583,8.2679,10282800.0],["2016-07-19",8.2294,8.2448,8.139,8.164,15878800.0],["2016-07-20",8.1371,8.2486,8.0717,8.1852,12078400.0],["2016-07-21",8.1755,8.1909,8.0216,8.0486,16887200.0],["2016-07-22",8.0505,8.1784,8.035,8.161,15966800.0],["2016-07-25",8.1319,8.1745,8.1106,8.1222,8892400.0],["2016-07-26",8.1358,8.1861,8.0815,8.1338,12693200.0],["2016-07-27",8.1377,8.1493,8.0699,8.1183,16456000.0],["2016-07-28",8.1086,8.252,8.1009,8.2346,18424400.0],["2016-07-29",8.2288,8.3237,8.1939,8.283,11266400.0],["2016-08-01",8.2888,8.3218,8.1978,8.2326,12957600.0],["2016-08-02",8.223,8.2501,8.0951,8.1009,10804000.0],["2016-08-03",8.1009,8.1532,8.0699,8.1493,13163200.0],["2016-08-04",8.2927,8.378,8.2113,8.2152,15509600.0],["2016-08-05",8.2365,8.3121,8.2171,8.3063,7509600.0],["2016-08-08",8.3276,8.3547,8.2908,8.3024,6691200.0],["2016-08-09",8.3218,8.3334,8.2113,8.2307,5721200.0],["2016-08-10",8.2307,8.2733,8.1881,8.2288,4603600.0],["2016-08-11",8.2888,8.4535,8.2869,8.4167,8380400.0],["2016-08-12",8.3935,8.4497,8.3644,8.4167,5062400.0],["2016-08-15",8.4109,8.5039,8.4109,8.4826,4904000.0],["2016-08-16",8.4787,8.4845,8.4225,8.4245,4095200.0],["2016-08-17",8.4516,8.4555,8.3935,8.4497,4886000.0],["2016-08-18",8.469,8.5233,8.378,8.5039,4793600.0],["2016-08-19",8.4768,8.5349,8.4148,8.5252,4452000.0],["2016-08-22",8.4768,8.564,8.4458,8.5562,5659200.0],["2016-08-23",8.6357,8.6357,8.5175,8.531,4486800.0],["2016-08-24",8.4923,8.5388,8.4535,8.4671,4520400.0],["2016-08-25",8.4632,8.4807,8.4225,8.4729,4358400.0],["2016-08-26",8.4981,8.5698,8.4264,8.4768,5320800.0],["2016-08-29",8.4671,8.533,8.4342,8.5252,3560000.0],["2016-08-30",8.5349,8.5601,8.4458,8.4768,4274000.0],["2016-08-31",8.4652,8.4671,8.3198,8.3528,7371600.0],["2016-09-01",8.3799,8.4032,8.2249,8.2966,9635600.0],["2016-09-02",8.3566,8.4342,8.314,8.3935,5632400.0],["2016-09-06",8.4167,8.4477,8.2946,8.314,7700400.0],["2016-09-07",8.223,8.2326,8.0621,8.1881,8797200.0],["2016-09-08",8.1881,8.2133,8.1377,8.1706,5912800.0],["2016-09-09",8.0931,8.1784,7.8606,7.8606,12190800.0],["2016-09-12",7.7986,7.9168,7.7715,7.8878,12395600.0],["2016-09-13",7.8335,7.9226,7.7793,7.8355,15246000.0],["2016-09-14",7.8083,7.8761,7.7483,7.8044,17884000.0],["2016-09-15",7.7967,7.9129,7.7657,7.9071,13721200.0],["2016-09-16",7.8374,7.8432,7.7211,7.7638,12360000.0],["2016-09-19",7.8141,7.8897,7.8006,7.8606,8783600.0],["2016-09-20",7.8858,7.8858,7.7328,7.7347,8284000.0],["2016-09-21",7.7424,7.8122,7.7386,7.7967,9729200.0],["2016-09-22",7.8606,7.8936,7.8471,7.8568,7390000.0],["2016-09-23",7.8277,7.8916,7.8025,7.8355,6754400.0],["2016-09-26",7.7909,7.8354,7.7773,7.7889,5548000.0],["2016-09-27",7.7579,7.8354,7.7541,7.8258,6687600.0],["2016-09-28",7.849,7.9265,7.818,7.9188,5439600.0],["2016-09-29",7.8878,7.9943,7.8277,7.9129,6761200.0],["2016-09-30",7.944,8.1377,7.9285,8.0951,12958400.0],["2016-10-03",8.0563,8.1939,8.0331,8.1687,12450400.0],["2016-10-04",8.19,8.2075,8.0001,8.0311,6203600.0],["2016-10-05",8.0854,8.1532,8.0738,8.1203,6010400.0],["2016-10-06",8.1028,8.2908,8.099,8.2792,8305600.0],["2016-10-07",8.2327,8.2811,8.1648,8.1958,11550400.0],["2016-10-10",8.2288,8.2404,8.1377,8.161,19562800.0],["2016-10-11",8.0776,8.2869,7.6882,7.7424,28277600.0],["2016-10-12",7.7211,7.7211,7.5603,7.5681,18304800.0],["2016-10-13",7.5216,7.5274,7.3491,7.4286,19318000.0],["2016-10-14",7.3879,7.4867,7.3046,7.4286,13472000.0],["2016-10-17",7.4228,7.4693,7.3976,7.415,10814400.0],["2016-10-18",7.4906,7.5158,7.3394,7.3937,8626800.0],["2016-10-19",7.4111,7.5487,7.3666,7.5409,13074800.0],["2016-10-20",7.5409,7.5816,7.508,7.5196,9025600.0],["2016-10-21",7.4825,7.5177,7.4122,7.4923,6654400.0],["2016-10-24",7.5411,7.6309,7.4923,7.6036,9690800.0],["2016-10-25",7.588,7.6114,7.5118,7.545,7461200.0],["2016-10-26",7.5216,7.6895,7.504,7.6192,6916400.0],["2016-10-27",7.629,7.6407,7.4923,7.5079,5001200.0],["2016-10-28",7.5099,7.6153,7.506,7.5684,4859600.0],["2016-10-31",7.6036,7.6251,7.5528,7.6114,7049200.0],["2016-11-01",7.6309,7.6407,7.4611,7.4982,6641200.0],["2016-11-02",7.5118,7.5352,7.4376,7.4689,9070000.0],["2016-11-03",7.5001,7.5411,7.4532,7.5372,8956800.0],["2016-11-04",7.5567,7.7715,7.5528,7.7012,14350000.0],["2016-11-07",7.7969,7.9375,7.795,7.9297,11646800.0],["2016-11-08",7.9238,8.0136,7.8477,7.9316,8058000.0],["2016-11-09",7.8047,8.5858,7.7676,8.5116,22910000.0],["2016-11-10",8.5838,8.8455,8.5838,8.7713,22311600.0],["2016-11-11",8.742,8.8025,8.4823,8.6463,20076000.0],["2016-11-14",8.6893,8.8709,8.6678,8.8064,15919200.0],["2016-11-15",8.8299,8.8377,8.7342,8.8045,10172000.0],["2016-11-16",8.7928,8.8259,8.7381,8.8045,9585200.0],["2016-11-17",8.7928,8.8591,8.7439,8.7791,11555600.0],["2016-11-18",8.7713,8.8064,8.7342,8.7478,7436800.0],["2016-11-21",8.7849,8.8416,8.7439,8.8377,8146400.0],["2016-11-22",8.867,8.9763,8.8142,8.9665,10055200.0],["2016-11-23",8.9802,9.0817,8.9255,9.029,7691600.0],["2016-11-25",9.0232,9.0544,8.9841,9.0544,2153600.0],["2016-11-28",9.0388,9.0817,8.9763,9.0525,9159600.0],["2016-11-29",9.0368,9.2067,9.0154,9.1794,13706000.0],["2016-11-30",9.2145,9.3512,9.152,9.2555,14780000.0],["2016-12-01",9.277,9.4449,9.2301,9.2731,14630400.0],["2016-12-02",9.2848,9.3746,9.2165,9.3395,14324000.0],["2016-12-05",9.4625,9.609,9.4078,9.4859,25085600.0],["2016-12-06",9.361,9.4606,9.2165,9.4313,20751600.0],["2016-12-07",9.4274,9.6148,9.3395,9.6011,12621600.0],["2016-12-08",9.5953,9.6285,9.5465,9.5933,11148800.0],["2016-12-09",9.6011,9.6226,9.5211,9.5699,8729600.0],["2016-12-12",9.5797,9.5972,9.482,9.5484,9580000.0],["2016-12-13",9.5601,9.5621,9.4176,9.4898,11294000.0],["2016-12-14",9.5152,9.566,9.4156,9.4352,9277600.0],["2016-12-15",9.441,9.525,9.3649,9.4566,9384000.0],["2016-12-16",9.4742,9.5172,9.3766,9.3825,11974000.0],["2016-12-19",9.3688,9.441,9.3122,9.3766,9268400.0],["2016-12-20",9.4196,9.5523,9.3688,9.4762,5738800.0],["2016-12-21",9.4703,9.5055,9.4,9.4,4570000.0],["2016-12-22",9.3981,9.4,9.3102,9.3785,5139600.0],["2016-12-23",9.3805,9.4254,9.3336,9.4,3778000.0],["2016-12-27",9.4098,9.5035,9.3824,9.4371,2930000.0],["2016-12-28",9.4547,9.4567,9.2301,9.2516,5459600.0],["2016-12-29",9.2848,9.3239,9.2028,9.2184,6255600.0],["2016-12-30",9.2731,9.3043,9.111,9.1735,5887200.0],["2017-01-03",9.2555,9.3258,9.0681,9.1677,11338800.0],["2017-01-04",9.2048,9.2653,9.1599,9.2106,10420000.0],["2017-01-05",9.361,9.3707,9.0446,9.1032,10210800.0],["2017-01-06",9.1071,9.1598,9.0251,9.0817,8804400.0],["2017-01-09",9.072,9.111,9.0134,9.0154,9247600.0],["2017-01-10",9.0271,9.1032,9.0017,9.0817,7592400.0],["2017-01-11",9.1481,9.3336,9.1286,9.2614,10950800.0],["2017-01-12",9.3278,9.4039,9.2087,9.3727,12835200.0],["2017-01-13",9.4,9.4098,9.3375,9.3825,9261200.0],["2017-01-17",9.361,9.4664,9.2809,9.4235,13223200.0],["2017-01-18",9.3746,10.0678,9.1774,9.9702,33642000.0],["2017-01-19",9.9311,10.0171,9.8569,9.8706,15336400.0],["2017-01-20",9.9253,10.0405,9.9097,10.0053,11158800.0],["2017-01-23",9.9995,10.0444,9.9038,9.9546,9764800.0],["2017-01-24",10.0171,10.0307,9.814,9.9214,17170800.0],["2017-01-25",9.9604,10.0581,9.8745,9.9175,16427600.0],["2017-01-26",9.9233,9.9624,9.8062,9.8355,9840400.0],["2017-01-27",9.8433,9.8433,9.7495,9.7964,10200400.0],["2017-01-30",9.7866,9.8731,9.6765,9.8652,13846400.0],["2017-01-31",9.8475,9.8672,9.6903,9.763,8050400.0],["2017-02-01",9.7964,9.8357,9.6844,9.7512,8237200.0],["2017-02-02",9.6844,9.7296,9.5685,9.6294,8141200.0],["2017-02-03",9.6805,9.7866,9.6058,9.6372,10132800.0],["2017-02-06",9.7178,10.0578,9.7178,9.9025,15941200.0],["2017-02-07",9.8455,9.9143,9.7748,9.7886,11130000.0],["2017-02-08",9.7748,9.822,9.7119,9.7905,5422400.0],["2017-02-09",9.8023,9.8927,9.7355,9.875,4780000.0],["2017-02-10",9.9124,9.9615,9.8337,9.8927,4593600.0],["2017-02-13",9.9595,9.989,9.8475,9.8514,4386800.0],["2017-02-14",9.82,9.9261,9.7984,9.9025,4843200.0],["2017-02-15",9.8534,9.9497,9.8043,9.9163,5883600.0],["2017-02-16",9.9143,9.9458,9.8121,9.9458,4566000.0],["2017-02-17",9.9124,9.9654,9.8416,9.9654,6732400.0],["2017-02-21",9.9477,10.0028,9.9045,9.9969,6055200.0],["2017-02-22",9.987,10.0204,9.9497,9.9969,4680400.0],["2017-02-23",10.0362,10.0696,9.7591,9.7846,7278000.0],["2017-02-24",9.7551,9.8455,9.708,9.8455,5242000.0],["2017-02-27",9.8573,9.9065,9.8298,9.8947,5052800.0],["2017-02-28",9.9025,9.9124,9.8023,9.8318,6665200.0],["2017-03-01",9.9359,10.0558,9.9261,10.0185,8652000.0],["2017-03-02",9.987,10.101,9.934,9.9497,8838400.0],["2017-03-03",9.9536,10.1914,9.9379,10.1796,10353200.0],["2017-03-06",10.1855,10.3447,10.1246,10.2622,15408800.0],["2017-03-07",10.2425,10.3113,10.0715,10.0951,8431200.0],["2017-03-08",10.1089,10.1442,10.0519,10.1089,6122400.0],["2017-03-09",10.1049,10.1875,9.8141,9.8613,9867600.0],["2017-03-10",9.9281,10.0244,9.9281,9.9831,6943600.0],["2017-03-13",9.9576,10.1069,9.8829,10.101,7394400.0],["2017-03-14",10.0676,10.0676,9.9576,9.9615,5744400.0],["2017-03-15",10.0165,10.1796,9.9772,10.1423,5460800.0],["2017-03-16",10.1384,10.1698,10.048,10.0715,5862800.0],["2017-03-17",10.1285,10.217,10.0362,10.1934,11579200.0],["2017-03-20",10.1757,10.2189,10.1148,10.1796,6282400.0],["2017-03-21",10.1914,10.2327,10.0067,10.0539,8795200.0],["2017-03-22",10.0873,10.1993,10.0204,10.1639,6670400.0],["2017-03-23",10.1442,10.1855,10.0185,10.0244,6724800.0],["2017-03-24",10.0519,10.1089,9.9222,9.9752,5798400.0],["2017-03-27",9.8475,9.875,9.7296,9.8337,9363200.0],["2017-03-28",9.822,10.0244,9.7669,9.9988,6588000.0],["2017-03-29",9.9733,10.0971,9.9241,10.0656,8399600.0],["2017-03-30",10.0538,10.0932,9.9831,10.0853,4316400.0],["2017-03-31",10.0696,10.1777,10.0047,10.1207,7639200.0],["2017-04-03",10.0578,10.215,9.9733,10.0873,9728800.0],["2017-04-04",10.0539,10.2091,10.0283,10.1718,8207600.0],["2017-04-05",10.2346,10.3643,10.1403,10.1619,10302800.0],["2017-04-06",10.1639,10.1698,9.991,10.0126,11437200.0],["2017-04-07",10.0224,10.048,9.8357,9.8711,12263600.0],["2017-04-10",9.9025,9.9517,9.8003,9.9104,11287200.0],["2017-04-11",9.9025,9.9241,9.7237,9.8927,15552800.0],["2017-04-12",9.4329,9.4663,9.085,9.0968,48889600.0],["2017-04-13",9.1381,9.2462,8.9475,8.9494,19306400.0],["2017-04-17",8.9612,9.0123,8.8826,9.0005,12476800.0],["2017-04-18",8.8492,8.9592,8.692,8.6979,27178800.0],["2017-04-19",8.8492,8.9416,8.7686,8.9317,25725200.0],["2017-04-20",8.9533,9.0261,8.9082,8.9357,14527200.0],["2017-04-21",8.9612,9.0162,8.8806,8.9887,11062400.0],["2017-04-24",9.147,9.1688,8.9491,8.9867,13226800.0],["2017-04-25",9.0105,9.0916,8.965,9.0481,12091200.0],["2017-04-26",9.06,9.1035,9.0243,9.0659,8528400.0],["2017-04-27",9.0798,9.0976,8.9274,8.9808,10367200.0],["2017-04-28",8.9828,8.9828,8.8304,8.8423,9974000.0],["2017-05-01",8.8799,8.8799,8.68,8.8126,14856800.0],["2017-05-02",8.868,8.9313,8.8403,8.9214,12005200.0],["2017-05-03",8.866,9.0243,8.866,8.9551,12070800.0],["2017-05-04",9.147,9.2222,8.9254,9.0105,16470000.0],["2017-05-05",9.0026,9.0718,8.9076,9.0402,9350800.0],["2017-05-08",9.0243,9.0956,8.9947,9.0639,8441200.0],["2017-05-09",9.0639,9.1015,8.963,9.0046,9992000.0],["2017-05-10",8.9986,9.0461,8.9115,9.0026,8515600.0],["2017-05-11",8.9571,8.9749,8.7809,8.9016,9106400.0],["2017-05-12",8.8799,8.9096,8.8126,8.8541,7620000.0],["2017-05-15",8.9076,8.9115,8.6958,8.7473,12202000.0],["2017-05-16",8.7255,8.7631,8.6345,8.6998,14616400.0],["2017-05-17",8.6305,8.6701,8.3634,8.3713,18782000.0],["2017-05-18",8.3535,8.5415,8.2941,8.4979,17308400.0],["2017-05-19",8.5078,8.7037,8.4762,8.6246,12127200.0],["2017-05-22",8.6266,8.7928,8.6127,8.7809,8776800.0],["2017-05-23",8.7869,8.8007,8.6721,8.7552,6087600.0],["2017-05-24",8.492,8.7829,8.492,8.6365,8619200.0],["2017-05-25",8.6602,8.6622,8.5276,8.5672,13100000.0],["2017-05-26",8.5692,8.6602,8.5217,8.6028,13070000.0],["2017-05-30",8.6167,8.6444,8.5375,8.5632,9274000.0],["2017-05-31",8.5474,8.5533,8.3851,8.5434,14604800.0],["2017-06-01",8.5632,8.6721,8.4979,8.6305,12005200.0],["2017-06-02",9.0699,9.0699,8.7136,8.7611,18594800.0],["2017-06-05",8.7611,8.9096,8.7136,8.8363,14989600.0],["2017-06-06",8.6681,8.7057,8.2862,8.3317,28203200.0],["2017-06-07",8.3475,8.49,8.3337,8.3455,14175600.0],["2017-06-08",8.2901,8.4583,8.2862,8.395,11443200.0],["2017-06-09",8.395,8.6642,8.395,8.6127,15901600.0],["2017-06-12",8.5909,8.8185,8.5177,8.7057,13128400.0],["2017-06-13",8.6741,8.7315,8.5573,8.5929,13223200.0],["2017-06-14",8.6068,8.6305,8.4504,8.5474,11707600.0],["2017-06-15",8.5157,8.678,8.5157,8.6384,8355600.0],["2017-06-16",8.5514,8.7908,8.5514,8.7869,17722400.0],["2017-06-19",8.8581,8.9096,8.7888,8.8304,10818800.0],["2017-06-20",8.8165,8.8205,8.5474,8.5514,6804800.0],["2017-06-21",8.5711,8.5711,8.4207,8.4524,7208400.0],["2017-06-22",8.4682,8.5335,8.4306,8.4682,7507200.0],["2017-06-23",8.4821,8.5771,8.4425,8.4841,10563200.0],["2017-06-26",8.4999,8.5217,8.3831,8.4405,7864400.0],["2017-06-27",8.49,8.4999,8.3099,8.3337,9878400.0],["2017-06-28",8.3911,8.4484,8.3732,8.401,19857600.0],["2017-06-29",8.4089,8.4643,8.3238,8.4168,10863600.0],["2017-06-30",8.5019,8.6543,8.4386,8.6147,7582400.0],["2017-07-03",8.5514,8.7413,8.5514,8.7176,5952800.0],["2017-07-05",8.7413,8.7631,8.6246,8.7413,13916800.0],["2017-07-06",8.7037,8.8482,8.6642,8.7216,9718000.0],["2017-07-07",8.7334,8.7493,8.6365,8.6859,6960800.0],["2017-07-10",8.6582,8.7314,8.581,8.6582,11392000.0],["2017-07-11",8.676,8.7018,8.5177,8.6266,18044000.0],["2017-07-12",9.1787,9.2222,8.1259,8.4544,72384000.0],["2017-07-13",8.581,8.581,8.401,8.5434,40690000.0],["2017-07-14",8.589,8.7018,8.4742,8.4861,14137600.0],["2017-07-17",8.4781,8.5157,8.3614,8.4108,13420800.0],["2017-07-18",8.4049,8.6107,8.3891,8.5929,13842000.0],["2017-07-19",8.6088,8.6266,8.2881,8.4465,28170000.0],["2017-07-20",8.4484,8.5771,8.4346,8.5237,14875200.0],["2017-07-21",8.4564,8.5514,8.3535,8.393,18926400.0],["2017-07-24",8.4449,8.6044,8.4249,8.5805,14590400.0],["2017-07-25",8.6543,8.8616,8.6263,8.7899,15300400.0],["2017-07-26",8.8178,8.8417,8.7201,8.752,10794400.0],["2017-07-27",8.6981,8.7879,8.6323,8.734,18721600.0],["2017-07-28",8.7181,8.7679,8.6303,8.6842,12518800.0],["2017-07-31",8.6941,8.728,8.5187,8.5665,9566400.0],["2017-08-01",8.5924,8.6084,8.4309,8.5725,13312400.0],["2017-08-02",8.5944,8.6144,8.4668,8.5705,11425200.0],["2017-08-03",8.5685,8.5944,8.4688,8.4888,9466800.0],["2017-08-04",8.5546,8.7619,8.5546,8.746,15171200.0],["2017-08-07",8.746,8.7639,8.5845,8.5885,6796400.0],["2017-08-08",8.5745,8.6044,8.4648,8.4728,8013200.0],["2017-08-09",8.4788,8.6024,8.417,8.5944,8036800.0],["2017-08-10",8.5546,8.6044,8.4349,8.4469,7774800.0],["2017-08-11",8.4628,8.5745,8.421,8.4967,6414400.0],["2017-08-14",8.5266,8.6463,8.5147,8.6104,4984800.0],["2017-08-15",8.6204,8.6204,8.5127,8.5266,6018400.0],["2017-08-16",8.5187,8.5964,8.5047,8.5924,6608400.0],["2017-08-17",8.5566,8.5665,8.2933,8.2973,14082000.0],["2017-08-18",8.2874,8.3113,8.1079,8.1119,13540000.0],["2017-08-21",8.0919,8.0959,7.9344,7.9703,23670400.0],["2017-08-22",8.0162,8.2734,7.9763,8.2554,14014800.0],["2017-08-23",8.2255,8.2295,8.1438,8.2076,10274000.0],["2017-08-24",8.2395,8.2993,8.1577,8.2056,8964800.0],["2017-08-25",8.2455,8.3252,8.1956,8.2674,10256800.0],["2017-08-28",8.3252,8.389,8.2275,8.2913,9792400.0],["2017-08-29",8.2535,8.3651,8.1996,8.2574,6981200.0],["2017-08-30",8.2275,8.411,8.1876,8.3871,7243200.0],["2017-08-31",8.413,8.5486,8.3611,8.5087,9747600.0],["2017-09-01",8.5526,8.5865,8.4688,8.4708,7167200.0],["2017-09-05",8.4549,8.5007,8.3472,8.3831,7620400.0],["2017-09-06",8.4509,8.5526,8.411,8.4489,10362000.0],["2017-09-07",8.3372,8.4568,8.1278,8.3611,19791600.0],["2017-09-08",8.3551,8.5167,8.2973,8.5127,9334000.0],["2017-09-11",8.5605,8.6582,8.5207,8.5665,11451600.0],["2017-09-12",8.5885,8.7201,8.5685,8.6842,6494000.0],["2017-09-13",8.6622,8.728,8.6323,8.6842,7197600.0],["2017-09-14",8.6543,8.7639,8.6383,8.6862,6400000.0],["2017-09-15",8.6902,8.7699,8.6463,8.7599,13652400.0],["2017-09-18",8.7579,8.8218,8.7241,8.7938,6968800.0],["2017-09-19",8.8038,8.8557,8.7719,8.8138,7051600.0],["2017-09-20",8.8596,9.0072,8.8277,8.8856,12046400.0],["2017-09-21",8.9534,9.0052,8.8656,8.8716,6532000.0],["2017-09-22",8.7919,8.8776,8.7679,8.8238,8290800.0],["2017-09-25",8.8098,8.8836,8.726,8.8796,8750000.0],["2017-09-26",8.9274,9.0511,8.8616,9.0212,9250800.0],["2017-09-27",9.0551,9.1229,8.9255,9.079,10634000.0],["2017-09-28",9.073,9.1647,9.0012,9.1189,10381200.0],["2017-09-29",9.0949,9.2026,9.079,9.089,9074000.0],["2017-10-02",9.1089,9.1249,9.0012,9.1249,9531200.0],["2017-10-03",9.1588,9.2066,9.0371,9.1328,8334800.0],["2017-10-04",9.1388,9.1947,9.0311,9.1029,9000400.0],["2017-10-05",9.0989,9.1887,9.0391,9.1807,7425600.0],["2017-10-06",9.2246,9.2824,9.1528,9.1787,12540000.0],["2017-10-09",9.1767,9.2545,9.1129,9.1308,6083200.0],["2017-10-10",9.1707,9.1707,8.9095,8.9454,16973600.0],["2017-10-11",8.6343,8.8756,8.4768,8.8756,35174800.0],["2017-10-12",8.8497,9.1627,8.8497,9.1608,18532000.0],["2017-10-13",9.2106,9.3322,9.1867,9.2884,11349200.0],["2017-10-16",9.3223,9.428,9.2963,9.424,12864400.0],["2017-10-17",9.4698,9.5955,9.3382,9.5596,17689200.0],["2017-10-18",9.6034,9.747,9.5735,9.6613,15112000.0],["2017-10-19",9.6373,9.7031,9.6014,9.6234,8048800.0],["2017-10-20",9.6712,9.7251,9.6254,9.6493,8388000.0],["2017-10-23",9.6852,9.765,9.6054,9.755,8458400.0],["2017-10-24",9.755,9.7991,9.3435,9.4017,15330400.0],["2017-10-25",9.3495,9.3796,9.2251,9.3616,9680000.0],["2017-10-26",9.3877,9.5844,9.2994,9.5322,8722800.0],["2017-10-27",9.478,9.5322,9.4118,9.472,6733600.0],["2017-10-30",9.4479,9.5302,9.3736,9.3917,6078000.0],["2017-10-31",9.5643,9.6325,9.4178,9.4278,8718800.0],["2017-11-01",9.48,9.48,9.3134,9.3897,6062400.0],["2017-11-02",9.3897,9.5603,9.3596,9.5502,4966400.0],["2017-11-03",9.5302,9.6767,9.474,9.6165,7122400.0],["2017-11-06",9.5342,9.6727,9.484,9.6466,5908400.0],["2017-11-07",9.6566,9.6827,9.6024,9.6426,6256800.0],["2017-11-08",9.6647,9.7349,9.6225,9.7289,6532000.0],["2017-11-09",9.6787,9.7048,9.3776,9.5422,7255600.0],["2017-11-10",9.484,9.7289,9.4539,9.5523,6624000.0],["2017-11-13",9.5001,9.5663,9.4539,9.48,6965200.0],["2017-11-14",9.4218,9.5663,9.4158,9.5282,7462800.0],["2017-11-15",9.49,9.6366,9.4639,9.5482,6476000.0],["2017-11-16",9.5904,9.763,9.5362,9.7289,6644800.0],["2017-11-17",9.7249,9.7891,9.6065,9.7289,5763600.0],["2017-11-20",9.7088,9.7791,9.5904,9.6566,6671600.0],["2017-11-21",9.7189,9.761,9.6787,9.7249,3964400.0],["2017-11-22",9.7409,9.9477,9.7309,9.7851,8158400.0],["2017-11-24",9.8092,9.8634,9.7189,9.8493,3745600.0],["2017-11-27",9.8413,9.9838,9.7851,9.8252,5802400.0],["2017-11-28",9.8272,10.1263,9.8011,10.1163,9026400.0],["2017-11-29",10.1343,10.4374,10.0781,10.2849,11871600.0],["2017-11-30",10.2849,10.6161,10.2186,10.5157,17312800.0],["2017-12-01",10.4716,10.5358,10.2207,10.4736,12901600.0],["2017-12-04",10.5539,11.1098,10.5438,11.0155,21340000.0],["2017-12-05",11.0577,11.0898,10.7827,10.8168,12938000.0],["2017-12-06",10.7486,10.8168,10.602,10.7245,10473200.0],["2017-12-07",10.7285,10.8891,10.6823,10.8068,8335600.0],["2017-12-08",10.8489,10.877,10.7586,10.7947,6798400.0],["2017-12-11",10.7787,10.861,10.7325,10.8027,6616800.0],["2017-12-12",10.9111,10.9693,10.6201,10.6301,9330000.0],["2017-12-13",10.6582,10.7305,10.6201,10.6602,6798400.0],["2017-12-14",10.6522,10.7305,10.5157,10.5458,7720800.0],["2017-12-15",10.6964,10.7907,10.5177,10.6944,15087200.0],["2017-12-18",10.8007,10.863,10.6743,10.7807,14145600.0],["2017-12-19",10.7987,10.8509,10.6763,10.7044,5926800.0],["2017-12-20",10.7445,10.8108,10.7144,10.7485,4179200.0],["2017-12-21",10.7987,10.9152,10.7325,10.861,5012000.0],["2017-12-22",10.863,10.871,10.7325,10.8489,4841600.0],["2017-12-26",10.8288,10.9453,10.8288,10.865,2515200.0],["2017-12-27",10.9011,10.9894,10.8248,10.9814,5181600.0],["2017-12-28",10.9854,11.0757,10.9051,11.0677,7388800.0],["2017-12-29",11.0516,11.1299,10.9754,10.9774,5016800.0],["2018-01-02",11.0657,11.0978,10.865,10.9473,8326400.0],["2018-01-03",10.9533,10.9914,10.8228,10.9513,8122400.0],["2018-01-04",11.0336,11.0677,10.9553,10.9954,8360400.0],["2018-01-05",11.0476,11.1058,10.9633,11.0175,6968000.0],["2018-01-08",10.9914,11.1781,10.9734,11.1339,9034000.0],["2018-01-09",11.166,11.2243,11.0255,11.1119,7668000.0],["2018-01-10",10.7546,11.0838,10.6542,10.9212,12402000.0],["2018-01-11",10.9433,11.0677,10.9031,11.0577,8438400.0],["2018-01-12",11.1078,11.162,11.0557,11.158,8502000.0],["2018-01-16",11.2363,11.2704,11.0456,11.1279,15071600.0],["2018-01-17",10.598,10.8489,10.3371,10.4776,34826000.0],["2018-01-18",10.5077,10.8168,10.5077,10.6964,23293600.0],["2018-01-19",10.7225,10.8188,10.6843,10.7887,13878000.0],["2018-01-22",10.8068,10.9252,10.7044,10.9051,12414800.0],["2018-01-23",10.873,10.9974,10.7927,10.9212,11826000.0],["2018-01-24",11.166,11.4511,11.148,11.4129,21935200.0],["2018-01-25",11.5093,11.5775,11.2965,11.4611,16566800.0],["2018-01-26",11.4752,11.6056,11.3708,11.5795,10681200.0],["2018-01-29",11.5153,11.5996,11.3106,11.3347,9531600.0],["2018-01-30",11.2942,11.3549,11.1245,11.2801,11010000.0],["2018-01-31",11.3144,11.367,10.9851,11.1043,14206000.0],["2018-02-01",11.0275,11.2013,10.9083,11.0114,12734800.0],["2018-02-02",10.9184,10.9831,10.7811,10.8215,10736000.0],["2018-02-05",10.775,10.9548,10.3709,10.5184,18331600.0],["2018-02-06",10.3951,10.8033,10.3951,10.7124,22496000.0],["2018-02-07",10.674,10.9003,10.6517,10.7568,10938400.0],["2018-02-08",10.7265,10.8235,10.5366,10.5366,11302000.0],["2018-02-09",10.6194,10.9043,10.4133,10.8053,14803600.0],["2018-02-12",10.8659,10.9023,10.6275,10.676,13712000.0],["2018-02-13",10.5911,10.8437,10.577,10.8235,7735200.0],["2018-02-14",10.7851,11.0599,10.6699,11.0417,10199600.0],["2018-02-15",11.1043,11.2882,11.0397,11.2478,9964800.0],["2018-02-16",11.2175,11.2579,11.0114,11.0619,7969200.0],["2018-02-20",11.0376,11.0861,10.9225,10.9588,5726400.0],["2018-02-21",10.969,11.1407,10.9548,10.9871,8109200.0],["2018-02-22",11.0195,11.0821,10.9023,10.9487,4811600.0],["2018-02-23",11.0356,11.1589,10.9609,11.1528,4759600.0],["2018-02-26",11.2255,11.3387,11.1185,11.3266,4886400.0],["2018-02-27",11.3064,11.4175,11.1831,11.1831,5343600.0],["2018-02-28",11.2215,11.2761,11.0457,11.0558,7005200.0],["2018-03-01",11.0518,11.1993,10.8235,10.8679,11552800.0],["2018-03-02",10.7992,11.0275,10.6517,10.9932,8629200.0],["2018-03-05",10.8942,11.2356,10.8639,11.167,12583200.0],["2018-03-06",11.3266,11.4943,11.2579,11.4094,9447600.0],["2018-03-07",11.3407,11.464,11.2437,11.4438,10020000.0],["2018-03-08",11.464,11.4943,11.3629,11.4195,6780000.0],["2018-03-09",11.4902,11.7185,11.468,11.7125,10512000.0],["2018-03-12",11.6963,11.7408,11.6175,11.6801,7238800.0],["2018-03-13",11.7569,11.8115,11.6377,11.67,6342800.0],["2018-03-14",11.7549,11.769,11.5771,11.5912,5489200.0],["2018-03-15",11.6034,11.7994,11.5771,11.6397,9905600.0],["2018-03-16",11.6781,11.868,11.6216,11.7913,15110000.0],["2018-03-19",11.5892,11.7024,11.472,11.569,10164400.0],["2018-03-20",11.6135,11.6842,11.3387,11.3791,9830400.0],["2018-03-21",11.3609,11.5791,11.2983,11.4801,6119200.0],["2018-03-22",11.365,11.4518,11.1589,11.169,8096400.0],["2018-03-23",11.2094,11.2417,10.876,10.8801,9270400.0],["2018-03-26",10.9629,11.1569,10.876,11.0983,11924800.0],["2018-03-27",11.1185,11.169,10.6235,10.678,17679600.0],["2018-03-28",10.68,10.8598,10.6073,10.7447,11068800.0],["2018-03-29",10.8033,11.076,10.7649,11.0296,14580400.0],["2018-04-02",10.9205,11.0154,10.581,10.7507,12524800.0],["2018-04-03",10.8356,10.975,10.7608,10.969,8803600.0],["2018-04-04",10.8477,11.1164,10.7366,11.0882,9311600.0],["2018-04-05",11.1528,11.3205,11.0983,11.2316,10273200.0],["2018-04-06",11.1387,11.2235,10.7043,10.8396,11265600.0],["2018-04-09",10.9427,11.0053,10.8336,10.8396,12702400.0],["2018-04-10",11.0013,11.1043,10.9467,10.9952,16531600.0],["2018-04-11",10.4255,10.6073,10.0517,10.3143,48531600.0],["2018-04-12",10.377,10.4052,10.1971,10.2456,30258800.0],["2018-04-13",10.278,10.282,10.0678,10.1183,17165600.0],["2018-04-16",10.2012,10.2699,10.1426,10.2376,16451600.0],["2018-04-17",10.3002,10.3002,10.1729,10.2093,10787600.0],["2018-04-18",10.2416,10.3729,10.2153,10.2396,17203600.0],["2018-04-19",10.3042,10.3689,9.9991,10.2194,15124800.0],["2018-04-20",10.1891,10.2396,10.0497,10.2012,11017200.0],["2018-04-23",10.2012,10.3103,10.0941,10.1769,7835200.0],["2018-04-24",10.2645,10.3031,9.8757,9.9958,10704400.0],["2018-04-25",9.9612,10.12,9.8981,10.0894,8836800.0],["2018-04-26",10.0935,10.1851,9.9307,10.1484,15325200.0],["2018-04-27",10.1057,10.413,10.0996,10.3846,13115600.0],["2018-04-30",10.3907,10.409,10.1362,10.1749,9989200.0],["2018-05-01",10.183,10.2523,9.8431,10.0467,12179600.0],["2018-05-02",10.0385,10.2095,9.9999,10.006,10586400.0],["2018-05-03",9.9693,10.1261,9.8085,10.0731,13082400.0],["2018-05-04",9.9836,10.3784,9.9347,10.3092,9295200.0],["2018-05-07",10.3174,10.4884,10.2828,10.4619,9849200.0],["2018-05-08",10.4008,10.4822,10.3601,10.4436,4195600.0],["2018-05-09",10.5026,10.5677,10.354,10.4843,8223600.0],["2018-05-10",10.5168,10.5392,10.3805,10.4476,7604000.0],["2018-05-11",10.468,10.6512,10.4558,10.5392,7150400.0],["2018-05-14",10.5413,10.5535,10.4517,10.5392,4934000.0],["2018-05-15",10.4802,10.696,10.3968,10.6858,9728400.0],["2018-05-16",10.6675,10.8792,10.6247,10.7916,8202000.0],["2018-05-17",10.7631,10.8812,10.5352,10.7611,7875200.0],["2018-05-18",10.7814,10.814,10.5759,10.7387,9542800.0],["2018-05-21",10.7814,10.985,10.7489,10.9443,8101200.0],["2018-05-22",10.9606,10.9789,10.7082,10.7265,8444800.0],["2018-05-23",10.6471,10.7021,10.5494,10.698,5588000.0],["2018-05-24",10.6939,10.7713,10.5779,10.7469,5784400.0],["2018-05-25",10.7346,10.7896,10.6186,10.6858,6125600.0],["2018-05-29",10.6227,10.7021,10.5352,10.6858,7801200.0],["2018-05-30",10.7224,10.8079,10.6614,10.7224,5458000.0],["2018-05-31",10.7204,10.8588,10.6247,10.8344,12290800.0],["2018-06-01",10.9036,11.1865,10.9036,10.9158,10599600.0],["2018-06-04",10.9606,11.099,10.7346,10.8832,9474000.0],["2018-06-05",10.926,11.0522,10.8649,11.044,7997200.0],["2018-06-06",10.9321,10.9321,10.4069,10.6023,21087600.0],["2018-06-07",10.6064,10.7998,10.6023,10.7753,8045600.0],["2018-06-08",10.7937,10.7998,10.6654,10.7509,5949200.0],["2018-06-11",10.7224,10.8038,10.6838,10.755,6353600.0],["2018-06-12",10.7937,10.9484,10.7876,10.8853,9756400.0],["2018-06-13",10.8832,10.9341,10.7876,10.7916,8442000.0],["2018-06-14",10.8384,10.8486,10.5657,10.7448,8195600.0],["2018-06-15",10.7672,10.7672,10.5515,10.7245,12173600.0],["2018-06-18",10.6451,10.7448,10.6186,10.6593,6964800.0],["2018-06-19",10.5657,10.6634,10.5392,10.6084,7548400.0],["2018-06-20",10.6471,10.7489,10.5962,10.7387,5993200.0],["2018-06-21",10.7245,10.7245,10.3154,10.3561,12544400.0],["2018-06-22",10.3988,10.4985,10.2584,10.297,10253600.0],["2018-06-25",10.2319,10.2523,10.0731,10.1464,9707200.0],["2018-06-26",10.1912,10.236,10.0304,10.0589,9054800.0],["2018-06-27",9.9815,10.183,9.9103,9.9144,10888000.0],["2018-06-28",9.9388,10.1037,9.833,9.9225,11239200.0],["2018-06-29",9.9571,10.0935,9.7902,9.7963,16461600.0],["2018-07-02",9.6884,9.8411,9.6803,9.7699,14638800.0],["2018-07-03",9.7923,9.8391,9.6579,9.7068,10716800.0],["2018-07-05",9.7739,9.8106,9.6416,9.7861,14764000.0],["2018-07-06",9.78,9.9083,9.7373,9.8126,15960000.0],["2018-07-09",9.8269,10.1647,9.7882,10.0996,16423200.0],["2018-07-10",10.0996,10.1749,10.0019,10.0813,18730000.0],["2018-07-11",10.6532,11.4837,10.3438,11.0949,105219200.0],["2018-07-12",11.1173,11.2842,11.0664,11.2598,24881200.0],["2018-07-13",11.3005,11.4368,11.16,11.2435,20742400.0],["2018-07-16",11.2516,11.2984,11.1376,11.2822,11186800.0],["2018-07-17",11.2699,11.4043,11.2089,11.386,8660800.0],["2018-07-18",11.4572,11.563,11.3066,11.4877,11827200.0],["2018-07-19",11.4389,11.6709,11.3758,11.5651,14354400.0],["2018-07-20",11.5407,11.7422,11.447,11.6953,10838400.0],["2018-07-23",11.6974,11.9009,11.6811,11.7849,10370800.0],["2018-07-24",11.7029,11.8956,11.5717,11.6045,11440400.0],["2018-07-25",11.6004,11.8095,11.5799,11.789,9876800.0],["2018-07-26",11.832,11.9079,11.6086,11.6312,9674400.0],["2018-07-27",11.6312,11.7091,11.5205,11.582,6983200.0],["2018-07-30",11.5922,11.6619,11.4467,11.4939,8986000.0],["2018-07-31",11.5533,11.7091,11.5041,11.6681,8441200.0],["2018-08-01",11.6578,11.6927,11.3197,11.4098,12623200.0],["2018-08-02",11.3442,11.6476,11.3033,11.5635,8467600.0],["2018-08-03",11.3442,11.6558,11.3442,11.5308,4949600.0],["2018-08-06",11.4672,11.6906,11.4221,11.6312,8564000.0],["2018-08-07",11.6537,11.789,11.5881,11.7419,5834000.0],["2018-08-08",11.7357,11.8669,11.6394,11.8443,5545600.0],["2018-08-09",11.8792,12.0001,11.7747,11.7869,5422400.0],["2018-08-10",11.7542,11.8628,11.6701,11.8279,5745200.0],["2018-08-13",11.8689,11.912,11.7439,11.7521,6332800.0],["2018-08-14",11.7829,12.0103,11.7439,11.9571,7523600.0],["2018-08-15",11.8833,11.994,11.7972,11.9714,6993200.0],["2018-08-16",12.0329,12.244,11.9837,12.1559,9319200.0],["2018-08-17",12.1456,12.2542,12.1456,12.1969,6057200.0],["2018-08-20",12.1764,12.4592,12.0288,12.326,9104000.0],["2018-08-21",12.3608,12.5309,12.3116,12.4756,6330000.0],["2018-08-22",12.4531,12.4899,12.3916,12.449,4930400.0],["2018-08-23",12.4428,12.4858,12.3301,12.369,6666400.0],["2018-08-24",12.3834,12.3875,12.1005,12.1907,12496800.0],["2018-08-27",12.2522,12.287,12.0595,12.0964,10650400.0],["2018-08-28",12.1231,12.1395,11.9919,12.0411,9590800.0],["2018-08-29",12.0452,12.1231,11.9981,12.0534,6121600.0],["2018-08-30",12.0185,12.1067,11.8607,11.9222,7875200.0],["2018-08-31",11.9017,12.0431,11.9017,11.9612,8542000.0],["2018-09-04",11.8976,12.201,11.8976,12.1005,10942800.0],["2018-09-05",12.0759,12.1825,12.0206,12.1108,6297600.0],["2018-09-06",12.1087,12.1784,11.9817,12.0944,7569600.0],["2018-09-07",12.0739,12.0739,11.6353,11.7234,15309200.0],["2018-09-10",11.7665,11.9694,11.7255,11.9222,8181200.0],["2018-09-11",11.9386,12.2051,11.8976,12.1169,8994400.0],["2018-09-12",12.0985,12.0985,11.9181,12.0431,5900800.0],["2018-09-13",12.1292,12.1333,12.0411,12.0923,4598000.0],["2018-09-14",12.1067,12.1702,11.7706,11.8382,13280000.0],["2018-09-17",11.8341,11.9243,11.7275,11.8279,8763200.0],["2018-09-18",11.8238,11.955,11.6599,11.9038,7861600.0],["2018-09-19",11.8874,12.0206,11.8792,11.9325,6608800.0],["2018-09-20",11.9776,12.0534,11.9202,12.0329,5719200.0],["2018-09-21",12.1026,12.1948,12.037,12.0718,9592000.0],["2018-09-24",11.994,12.0267,11.6783,11.8259,8780000.0],["2018-09-25",11.8382,11.9181,11.7562,11.8853,5503600.0],["2018-09-26",11.9407,11.9612,11.8197,11.8402,5310800.0],["2018-09-27",11.8812,12.039,11.8238,11.9017,6256400.0],["2018-09-28",11.8894,11.9325,11.8218,11.8915,9777200.0],["2018-10-01",11.9755,12.0226,11.8013,11.8771,7788400.0],["2018-10-02",11.8566,11.9837,11.8095,11.8587,8594800.0],["2018-10-03",11.8874,12.0349,11.871,11.9038,9480400.0],["2018-10-04",11.8587,11.953,11.5144,11.6394,15038800.0],["2018-10-05",11.6537,11.7296,11.459,11.5779,12875200.0],["2018-10-08",11.5287,11.6947,11.4057,11.6168,17879200.0],["2018-10-09",11.6373,11.6845,11.4037,11.4037,21777200.0],["2018-10-10",10.8011,11.3135,10.5511,10.59,53209600.0],["2018-10-11",10.5777,10.8769,10.3974,10.5039,26652800.0],["2018-10-12",10.672,10.6986,10.4302,10.672,19867600.0],["2018-10-15",10.6453,10.8749,10.6453,10.795,13040400.0],["2018-10-16",10.5777,10.8872,10.4342,10.8524,21750800.0],["2018-10-17",10.8544,10.881,10.6822,10.7909,8415200.0],["2018-10-18",10.7704,10.9241,10.6433,10.7683,15020000.0],["2018-10-19",10.7724,10.8626,10.59,10.6576,10546800.0],["2018-10-22",10.7068,10.7868,10.4773,10.5634,13120000.0],["2018-10-23",10.4312,10.5345,10.2494,10.4064,13086800.0],["2018-10-24",10.3857,10.427,10.0346,10.0511,14041200.0],["2018-10-25",10.1585,10.2783,10.1027,10.1854,10992400.0],["2018-10-26",10.0139,10.3609,9.9168,10.1936,14046400.0],["2018-10-29",10.3217,10.3981,10.049,10.1709,11930400.0],["2018-10-30",10.2453,10.6171,10.2019,10.6005,12876400.0],["2018-10-31",10.7018,10.7451,10.5737,10.6191,12748800.0],["2018-11-01",10.6646,10.7348,10.4684,10.7018,10530000.0],["2018-11-02",10.7741,10.9248,10.7596,10.898,12874400.0],["2018-11-05",10.8959,10.9558,10.803,10.8732,11580800.0],["2018-11-06",10.8443,11.086,10.8236,11.0508,8742800.0],["2018-11-07",11.1583,11.3111,11.088,11.2966,9696800.0],["2018-11-08",11.2925,11.4103,11.2471,11.3875,11595600.0],["2018-11-09",11.2801,11.3917,11.1727,11.3111,16395600.0],["2018-11-12",11.3214,11.3338,11.1521,11.1789,16007600.0],["2018-11-13",11.2078,11.3793,11.1996,11.3008,11150800.0],["2018-11-14",11.4041,11.687,11.3524,11.5383,22520000.0],["2018-11-15",11.4681,11.8213,11.2595,11.7759,16936000.0],["2018-11-16",11.7924,11.9638,11.718,11.8874,22096400.0],["2018-11-19",11.8812,12.0403,11.8399,11.8729,25386400.0],["2018-11-20",11.78,11.8688,11.3648,11.4392,17194800.0],["2018-11-21",11.4743,11.842,11.4041,11.718,12844400.0],["2018-11-23",11.5342,11.654,11.4433,11.5383,4987600.0],["2018-11-26",11.6705,11.9163,11.6106,11.9039,12350000.0],["2018-11-27",11.8172,11.906,11.7614,11.842,13851200.0],["2018-11-28",11.8564,12.2034,11.6767,12.2014,18870000.0],["2018-11-29",12.1642,12.3604,12.1146,12.2406,9842800.0],["2018-11-30",12.2799,12.348,12.1125,12.2406,12331200.0],["2018-12-03",12.3935,12.4864,12.1084,12.3377,12602800.0],["2018-12-04",12.1064,12.317,11.7924,11.8296,15373600.0],["2018-12-06",11.654,11.8461,11.4536,11.8358,11214400.0],["2018-12-07",11.7883,11.9225,11.3855,11.4123,13023200.0],["2018-12-10",11.4371,11.5962,11.0674,11.2822,13876000.0],["2018-12-11",11.4578,11.5321,11.2409,11.338,7357600.0],["2018-12-12",11.5424,11.6416,11.3028,11.3132,8680400.0],["2018-12-13",11.4103,11.4433,11.214,11.3049,8272400.0],["2018-12-14",11.1686,11.338,11.1107,11.1273,8126000.0],["2018-12-17",11.119,11.1975,10.8546,10.9414,12660800.0],["2018-12-18",11.0157,11.0736,10.7038,10.7906,12474400.0],["2018-12-19",10.8278,10.9724,10.551,10.6336,13918800.0],["2018-12-20",10.5737,10.6749,10.3238,10.4456,13391600.0],["2018-12-21",10.5283,10.7286,10.3692,10.4167,18491600.0],["2018-12-24",10.3775,10.4105,10.1854,10.1957,5639600.0],["2018-12-26",10.2659,10.6646,10.1647,10.6584,11218400.0],["2018-12-27",10.4869,10.7679,10.3816,10.7679,7384800.0],["2018-12-28",10.7968,10.8959,10.6811,10.7534,7080000.0],["2018-12-31",10.8112,10.8897,10.6728,10.8009,7752400.0],["2019-01-02",10.5985,10.7761,10.4993,10.6191,11765600.0],["2019-01-03",10.5241,10.6191,10.2639,10.3176,13855600.0],["2019-01-04",10.5159,10.8174,10.4704,10.741,8993200.0],["2019-01-07",10.6419,10.96,10.5758,10.8195,14390400.0],["2019-01-08",10.929,11.1107,10.7596,11.1004,10424800.0],["2019-01-09",11.1748,11.2946,11.0013,11.1314,11273600.0],["2019-01-10",11.0529,11.2801,11.0137,11.2533,7866800.0],["2019-01-11",11.212,11.3545,11.1934,11.3276,6565200.0],["2019-01-14",11.2574,11.3318,11.1644,11.1686,9992000.0],["2019-01-15",11.1706,11.3442,11.1541,11.276,8985200.0],["2019-01-16",11.307,11.3999,11.1583,11.1789,15178800.0],["2019-01-17",11.4536,11.8957,11.3359,11.844,25445600.0],["2019-01-18",11.9783,12.2654,11.9019,12.2592,20334400.0],["2019-01-22",12.127,12.3232,12.1208,12.2076,18921200.0],["2019-01-23",12.0733,12.348,12.0547,12.1663,11856000.0],["2019-01-24",12.1766,12.2324,12.0547,12.1477,12969200.0],["2019-01-25",12.2447,12.346,12.2076,12.2964,10258400.0],["2019-01-28",12.1456,12.3315,12.0609,12.2675,15219200.0],["2019-01-29",12.3108,12.4534,12.2695,12.3873,9523200.0],["2019-01-30",12.4559,12.5932,12.3415,12.5225,9059200.0],["2019-01-31",12.5121,12.6619,12.4414,12.5787,35108800.0],["2019-02-01",12.6349,12.7326,12.4934,12.5974,11459600.0],["2019-02-04",12.6349,12.7784,12.56,12.7784,7539200.0],["2019-02-05",12.4892,12.8263,12.4892,12.82,7495200.0],["2019-02-06",12.7638,12.924,12.7347,12.7992,8504000.0],["2019-02-07",12.7264,12.8013,12.5412,12.639,12003600.0],["2019-02-08",12.562,12.6723,12.4434,12.6244,10681200.0],["2019-02-11",12.6806,12.8783,12.6806,12.872,9641600.0],["2019-02-12",12.8034,13.1217,12.8034,13.078,12860000.0],["2019-02-13",13.1071,13.1675,13.026,13.1092,8218800.0],["2019-02-14",13.0281,13.0926,12.9032,12.9761,8186000.0],["2019-02-15",13.0967,13.1362,12.9969,13.1009,7155200.0],["2019-02-19",13.0406,13.0822,12.9657,12.9948,10716400.0],["2019-02-20",12.9885,13.0177,12.8387,12.9199,9552400.0],["2019-02-21",12.924,13.0738,12.8991,12.9927,7572400.0],["2019-02-22",13.0676,13.1071,12.9948,13.0364,5157600.0],["2019-02-25",13.105,13.1113,13.0385,13.0863,4533600.0],["2019-02-26",13.0905,13.1799,13.051,13.0676,5832800.0],["2019-02-27",13.0073,13.2569,12.9365,13.2153,8259200.0],["2019-02-28",13.2111,13.2111,13.0759,13.0946,7597200.0],["2019-03-01",13.1841,13.2382,12.8554,12.9469,11154800.0],["2019-03-04",12.9469,13.0426,12.8471,13.0343,8794800.0],["2019-03-05",13.0426,13.0426,12.8866,12.8928,6139600.0],["2019-03-06",12.8762,12.9719,12.8637,12.9053,5395600.0],["2019-03-07",12.8866,12.9012,12.691,12.7992,8636800.0],["2019-03-08",12.7098,12.8159,12.6036,12.7805,7542800.0],["2019-03-11",12.7805,12.8575,12.7742,12.8408,6722000.0],["2019-03-12",12.8804,12.9761,12.8075,12.9344,5444000.0],["2019-03-13",12.9407,13.0676,12.9344,13.0405,6654800.0],["2019-03-14",13.0156,13.0322,12.8762,12.9386,5625200.0],["2019-03-15",12.9324,13.0405,12.9053,12.9573,10966800.0],["2019-03-18",12.9719,13.1467,12.9719,13.1404,5232400.0],["2019-03-19",13.2028,13.2382,12.9594,13.0301,6068000.0],["2019-03-20",12.9927,13.1529,12.9136,13.0301,7531600.0],["2019-03-21",13.0135,13.3089,12.9552,13.2902,4924400.0],["2019-03-22",13.2049,13.2715,12.8283,12.8367,6801600.0],["2019-03-25",12.8512,12.949,12.8075,12.8783,4463600.0],["2019-03-26",12.9469,12.9761,12.8387,12.9657,3716000.0],["2019-03-27",12.9885,13.0759,12.8908,13.0489,4470000.0],["2019-03-28",13.0697,13.2424,13.0468,13.2132,4912000.0],["2019-03-29",13.3131,13.4275,13.2798,13.3797,7457600.0],["2019-04-01",13.5128,13.7021,13.4254,13.6876,8528000.0],["2019-04-02",13.6855,13.7542,13.6418,13.7334,6152000.0],["2019-04-03",13.7666,13.854,13.6626,13.6938,8109200.0],["2019-04-04",13.7334,13.8457,13.6959,13.7978,4306800.0],["2019-04-05",13.8561,13.906,13.7833,13.8707,5146400.0],["2019-04-08",13.8686,13.958,13.8187,13.854,6879200.0],["2019-04-09",13.7687,13.7687,13.4962,13.517,9361200.0],["2019-04-10",13.4358,13.5919,13.336,13.5628,10885600.0],["2019-04-11",14.0579,14.397,13.9393,14.2472,23878000.0],["2019-04-12",14.3076,14.5219,14.1931,14.5031,12518800.0],["2019-04-15",14.4303,14.5385,14.2888,14.3076,7895200.0],["2019-04-16",14.3637,14.4865,14.3076,14.4636,11124000.0],["2019-04-17",14.5323,14.6384,14.4886,14.5905,6774800.0],["2019-04-18",14.6862,14.7944,14.5552,14.7882,9870000.0],["2019-04-22",14.8006,14.8631,14.5156,14.5843,9739200.0],["2019-04-23",14.5612,14.9401,14.5529,14.8836,8639600.0],["2019-04-24",14.9004,15.0469,14.8878,14.936,7026800.0],["2019-04-25",14.8083,14.9297,14.6345,14.8543,7228800.0],["2019-04-26",14.869,14.9339,14.8229,14.9213,6320400.0],["2019-04-29",14.9506,15.0092,14.7141,14.7434,10713600.0],["2019-04-30",14.758,14.8439,14.6806,14.7685,8971200.0],["2019-05-01",14.7769,14.825,14.4357,14.5005,9125600.0],["2019-05-02",14.4775,14.6282,14.398,14.622,10564400.0],["2019-05-03",14.7036,14.8606,14.6345,14.8355,10784400.0],["2019-05-06",14.0107,14.2724,14.0065,14.2263,15756000.0],["2019-05-07",13.9626,14.0337,13.7553,13.9207,16897200.0],["2019-05-08",13.9207,14.0044,13.8244,13.8537,10192400.0],["2019-05-09",13.6548,13.8935,13.5879,13.8181,8888400.0],["2019-05-10",13.7302,13.8265,13.4874,13.7407,9531200.0],["2019-05-13",13.4204,13.4581,13.2194,13.3513,11078800.0],["2019-05-14",13.366,13.5585,13.345,13.4308,6830400.0],["2019-05-15",13.3241,13.5334,13.2906,13.4643,8889200.0],["2019-05-16",13.5544,13.7302,13.4916,13.5251,7246400.0],["2019-05-17",13.4455,13.5774,13.3387,13.4329,8346000.0],["2019-05-20",13.2299,13.5041,13.2131,13.4183,7422000.0],["2019-05-21",13.5355,13.7239,13.5146,13.6088,6046000.0],["2019-05-22",13.5732,13.6527,13.4518,13.456,5976000.0],["2019-05-23",13.3639,13.6988,12.9871,13.121,9682000.0],["2019-05-24",13.188,13.2508,12.8615,12.9201,11762800.0],["2019-05-28",12.941,13.0331,12.6898,12.7191,13996600.0],["2019-05-29",12.6856,12.8782,12.6061,12.7694,8312400.0],["2019-05-30",12.8238,12.9871,12.7694,12.8615,8271600.0],["2019-05-31",12.7024,12.9368,12.5516,12.807,14143400.0],["2019-06-03",12.5642,13.0247,12.5642,12.9201,11566400.0],["2019-06-04",13.0708,13.3136,13.0247,13.3052,8320600.0],["2019-06-05",13.3429,13.4936,13.0834,13.4727,7450600.0],["2019-06-06",13.4937,13.6444,13.1629,13.3806,10267400.0],["2019-06-07",13.4141,13.6318,13.3513,13.5062,8021600.0],["2019-06-10",13.5774,13.7197,13.5355,13.6653,4388200.0],["2019-06-11",13.7783,13.8286,13.5062,13.5439,4632200.0],["2019-06-12",13.5774,13.6611,13.435,13.5104,5910200.0],["2019-06-13",13.569,13.7742,13.5062,13.703,5917400.0],["2019-06-14",13.6779,13.6821,13.0331,13.2508,7063800.0],["2019-06-17",13.2969,13.3094,13.1043,13.121,5178800.0],["2019-06-18",13.2299,13.4978,13.1796,13.4434,8021200.0],["2019-06-19",13.456,13.6192,13.3304,13.5648,6157400.0],["2019-06-20",13.7909,13.9165,13.6318,13.9165,13284800.0],["2019-06-21",13.8202,13.8663,13.5983,13.6486,13191600.0],["2019-06-24",13.6527,13.7448,13.569,13.6527,6205000.0],["2019-06-25",13.6444,13.7114,13.4015,13.456,8065000.0],["2019-06-26",13.523,13.5355,13.3639,13.3764,6133400.0],["2019-06-27",13.4057,13.523,13.3304,13.4853,6850600.0],["2019-06-28",13.5397,13.6779,13.4434,13.6444,10454200.0],["2019-07-01",13.7825,13.8537,13.5523,13.6737,8514400.0],["2019-07-02",13.6234,13.6527,13.3094,13.4476,6412200.0],["2019-07-03",13.5062,13.523,13.3639,13.5062,3356600.0],["2019-07-05",13.435,13.4727,13.2634,13.435,3967600.0],["2019-07-08",13.4183,13.4518,13.2759,13.3262,6924800.0],["2019-07-09",13.2341,13.2801,13.0624,13.2173,12879000.0],["2019-07-10",13.2718,13.3136,12.941,13.0834,16587400.0],["2019-07-11",12.5056,12.7484,12.3256,12.7107,34488000.0],["2019-07-12",12.7107,13.0666,12.6019,12.9578,16927400.0],["2019-07-15",12.9703,13.0164,12.8363,12.8447,6816600.0],["2019-07-16",12.7861,13.142,12.7861,13.0959,9399400.0],["2019-07-17",13.0666,13.1043,12.807,12.807,7237200.0],["2019-07-18",12.7484,12.7861,12.5768,12.6856,11578600.0],["2019-07-19",12.7819,12.941,12.7024,12.7149,6402200.0],["2019-07-22",12.7777,12.9368,12.7694,12.828,11915400.0],["2019-07-23",12.8531,13.3136,12.8531,13.2676,8388000.0],["2019-07-24",13.1622,13.491,13.1116,13.4615,8467200.0],["2019-07-25",13.4699,13.5247,13.2338,13.2549,8371200.0],["2019-07-26",13.2718,13.3814,13.1917,13.335,5653400.0],["2019-07-29",13.3224,13.4193,13.1664,13.2043,5275800.0],["2019-07-30",13.1369,13.3772,13.0863,13.3266,5052000.0],["2019-07-31",13.3224,13.3308,12.8671,12.9851,14948800.0],["2019-08-01",13.002,13.0652,12.4412,12.4918,15908000.0],["2019-08-02",12.3864,12.5045,12.1419,12.4876,11574000.0],["2019-08-05",12.222,12.2262,11.9775,12.0407,10339600.0],["2019-08-06",12.0745,12.4581,12.0449,12.3106,11507600.0],["2019-08-07",12.1208,12.4286,11.9648,12.3358,11135400.0],["2019-08-08",12.3864,12.593,12.3864,12.5382,12320600.0],["2019-08-09",12.5213,12.593,12.3485,12.5382,6160600.0],["2019-08-12",12.4412,12.5003,12.3274,12.3907,9080000.0],["2019-08-13",12.4075,13.0399,12.3148,12.631,13066600.0],["2019-08-14",12.4834,12.5087,12.2304,12.2937,6712200.0],["2019-08-15",12.3485,12.4286,12.2515,12.3443,7384800.0],["2019-08-16",12.4455,12.6647,12.3569,12.6394,5721400.0],["2019-08-19",12.8122,12.9556,12.7659,12.9261,5193200.0],["2019-08-20",12.9176,13.002,12.8207,12.8502,9831000.0],["2019-08-21",12.9851,13.0778,12.9303,12.9725,3596400.0],["2019-08-22",13.0652,13.0736,12.8755,12.9556,3971200.0],["2019-08-23",12.8839,12.9514,12.4117,12.5045,8200800.0],["2019-08-26",12.6773,12.7068,12.4159,12.534,4416800.0],["2019-08-27",12.6352,12.6394,12.4117,12.5213,7964800.0],["2019-08-28",12.4623,12.6141,12.3358,12.593,6866400.0],["2019-08-29",12.7701,12.964,12.6563,12.8755,5636400.0],["2019-08-30",12.9809,13.1116,12.8544,12.9092,6123600.0],["2019-09-03",12.7785,12.8671,12.4455,12.5298,9870400.0],["2019-09-04",12.6563,12.7574,12.6057,12.631,4377400.0],["2019-09-05",12.7785,13.2507,12.7785,13.0947,8296200.0],["2019-09-06",13.1875,13.4404,13.1495,13.3055,8012200.0],["2019-09-09",13.373,13.6386,13.3392,13.5205,9367800.0],["2019-09-10",13.4025,13.8325,13.3266,13.8241,9695400.0],["2019-09-11",13.8536,14.1234,13.744,14.1234,9067400.0],["2019-09-12",14.1234,14.33,14.0138,14.1782,7909800.0],["2019-09-13",14.2372,14.3721,14.1571,14.1824,7639200.0],["2019-09-16",14.0812,14.2414,13.9969,14.1065,6657400.0],["2019-09-17",14.0981,14.1698,13.8199,14.1529,6557800.0],["2019-09-18",14.1065,14.1065,13.6681,13.8578,10165000.0],["2019-09-19",13.8199,13.8747,13.6428,13.6597,6751800.0],["2019-09-20",13.6639,13.7566,13.4278,13.432,10748600.0],["2019-09-23",13.4362,13.6639,13.3645,13.6091,6569400.0],["2019-09-24",13.7187,13.7608,13.2718,13.3645,9936200.0],["2019-09-25",13.3814,13.6006,13.3645,13.5332,6323400.0],["2019-09-26",13.4952,13.5458,13.4193,13.4868,6630000.0],["2019-09-27",13.5922,13.6133,13.4404,13.588,9372400.0],["2019-09-30",13.6301,13.8494,13.6259,13.7735,6717200.0],["2019-10-01",13.9126,13.9801,13.061,13.1411,12952200.0],["2019-10-02",13.0146,13.12,12.8797,13.0526,9305400.0],["2019-10-03",13.0315,13.0821,12.808,13.0736,8373800.0],["2019-10-04",13.158,13.4278,13.1074,13.3983,7258000.0],["2019-10-07",13.2423,13.2676,13.0273,13.0821,10045000.0],["2019-10-08",12.8881,13.0989,12.7068,12.905,9704600.0],["2019-10-09",12.9514,13.0273,12.8375,12.9219,7130000.0],["2019-10-10",12.9176,13.1327,12.9176,13.0779,11529400.0],["2019-10-11",14.3764,15.4219,14.3511,15.3207,57645000.0],["2019-10-14",14.9034,15.2786,14.8907,14.9329,23403800.0],["2019-10-15",15.0256,15.228,14.9329,15.0931,11655000.0],["2019-10-16",15.0551,15.1268,14.9287,15.013,10210800.0],["2019-10-17",14.9877,15.3081,14.9877,15.1858,8756000.0],["2019-10-18",15.1774,15.2448,15.0973,15.1057,7630600.0],["2019-10-21",15.2195,15.5821,15.169,15.5104,12356200.0],["2019-10-22",15.5231,15.8688,15.4177,15.755,9680200.0],["2019-10-23",15.6622,15.9363,15.5231,15.8772,11059200.0],["2019-10-24",15.8518,15.9027,15.6313,15.767,8445800.0],["2019-10-25",15.733,15.8433,15.7076,15.767,8647000.0],["2019-10-28",15.856,15.9239,15.5592,15.6186,8050400.0],["2019-10-29",15.4404,15.6228,15.4235,15.5761,10465400.0],["2019-10-30",15.6101,15.6355,15.2708,15.3896,8340800.0],["2019-10-31",15.3175,15.3896,15.0418,15.2411,11165800.0],["2019-11-01",15.3938,15.7585,15.3514,15.7543,7535000.0],["2019-11-04",15.8645,16.0765,15.767,15.8179,8308800.0],["2019-11-05",15.8391,16.0765,15.6949,15.8094,7685800.0],["2019-11-06",15.6482,15.7585,15.4701,15.7543,14612000.0],["2019-11-07",15.8603,15.9324,15.6016,15.75,8012800.0],["2019-11-08",15.7415,15.75,15.6186,15.7203,6356600.0],["2019-11-11",15.6143,15.644,15.5041,15.6186,3657600.0],["2019-11-12",15.6143,15.6949,15.5083,15.6482,5891000.0],["2019-11-13",15.538,15.5422,15.2539,15.2751,6330000.0],["2019-11-14",15.2751,15.398,15.1521,15.3514,5953800.0],["2019-11-15",15.4489,15.5168,15.3047,15.4065,8371400.0],["2019-11-18",15.3684,15.3726,15.1224,15.2072,5913800.0],["2019-11-19",15.3175,15.3217,15.1351,15.1521,7575000.0],["2019-11-20",15.1224,15.1521,14.8637,14.9528,7875400.0],["2019-11-21",14.9782,15.0036,14.8086,14.9019,5290200.0],["2019-11-22",14.9952,15.1563,14.8213,15.1436,5103800.0],["2019-11-25",15.186,15.3556,15.1266,15.2963,5729800.0],["2019-11-26",15.2411,15.3217,15.1775,15.2284,8672000.0],["2019-11-27",15.3175,15.3175,15.0757,15.1775,4178600.0],["2019-11-29",15.1224,15.2284,15.0249,15.063,3144000.0],["2019-12-02",15.0037,15.2666,14.7959,14.8255,6593200.0],["2019-12-03",14.6389,14.8552,14.4311,14.8043,6452800.0],["2019-12-04",14.8637,14.9952,14.8383,14.868,7623600.0],["2019-12-05",15.1181,15.4701,14.9188,14.9612,11474400.0],["2019-12-06",15.0885,15.3217,15.0885,15.2411,7559600.0],["2019-12-09",15.2496,15.3811,15.2284,15.3132,6108400.0],["2019-12-10",15.2835,15.3599,15.1818,15.2411,4800400.0],["2019-12-11",15.3005,15.4023,15.1987,15.3684,3976800.0],["2019-12-12",15.3556,16.0045,15.2539,15.9663,12005600.0],["2019-12-13",15.8984,16.0893,15.6652,15.7034,8097000.0],["2019-12-16",15.7924,15.8857,15.7203,15.8645,6030000.0],["2019-12-17",16.0257,16.0257,15.5719,15.6355,7595200.0],["2019-12-18",15.6101,15.6313,15.4998,15.6228,6068600.0],["2019-12-19",15.6101,15.6525,15.5168,15.6058,4398000.0],["2019-12-20",15.7924,15.7924,15.5719,15.7415,12762200.0],["2019-12-23",15.856,15.873,15.627,15.661,5358600.0],["2019-12-24",15.7161,15.7161,15.5804,15.6949,1620400.0],["2019-12-26",15.6906,15.6906,15.5549,15.6652,3668000.0],["2019-12-27",15.6906,15.7246,15.5465,15.6822,3476000.0],["2019-12-30",15.6906,15.75,15.627,15.6694,2786000.0],["2019-12-31",15.6313,15.767,15.6228,15.6694,4283800.0],["2020-01-02",15.7246,15.8306,15.5422,15.7882,8380600.0],["2020-01-03",15.5507,15.6143,15.2793,15.5083,8202600.0],["2020-01-06",15.3683,15.3938,15.1606,15.2666,8270400.0],["2020-01-07",15.2114,15.309,15.1182,15.2369,6216600.0],["2020-01-08",15.3132,15.5337,15.2369,15.3514,7591800.0],["2020-01-09",15.3472,15.4404,15.1987,15.3599,7622800.0],["2020-01-10",15.3599,15.5083,15.2242,15.4065,7084800.0],["2020-01-13",15.521,15.5422,15.415,15.5168,6335200.0],["2020-01-14",15.538,15.7627,15.4659,15.6143,10991200.0],["2020-01-15",15.5507,15.6822,15.4574,15.6016,8731600.0],["2020-01-16",15.6482,15.8348,15.6058,15.8221,11917200.0],["2020-01-17",15.4235,15.9451,15.3556,15.6058,25703600.0],["2020-01-21",15.4489,15.538,15.0333,15.1945,12953800.0],["2020-01-22",15.3429,15.3938,15.2114,15.2369,7003200.0],["2020-01-23",15.2072,15.3175,14.9655,15.292,6267200.0],["2020-01-24",15.3175,15.3387,14.8552,15.063,8327800.0],["2020-01-27",14.8171,15.0757,14.6856,14.9485,12326000.0],["2020-01-28",15.0079,15.2242,14.8722,15.169,7447400.0],["2020-01-29",15.2623,15.4956,15.1945,15.2242,7767600.0],["2020-01-30",14.8313,15.4505,14.8313,15.4334,8731200.0],["2020-01-31",15.301,15.3694,14.8313,14.8953,9414600.0],["2020-02-03",15.0363,15.3993,14.9594,15.3096,9216600.0],["2020-02-04",15.5872,15.9032,15.4847,15.7708,7229800.0],["2020-02-05",16.0355,16.0868,15.8733,16.0783,8142600.0],["2020-02-06",16.2277,16.3302,16.0355,16.185,6252200.0],["2020-02-07",16.0825,16.2064,15.8519,15.9501,6685400.0],["2020-02-10",15.869,15.916,15.6683,15.7751,9655600.0],["2020-02-11",15.8434,16.2064,15.8391,16.1509,8864400.0],["2020-02-12",16.185,16.3985,16.185,16.3729,4955000.0],["2020-02-13",16.2918,16.4284,16.2235,16.3302,4541600.0],["2020-02-14",16.3259,16.4711,16.232,16.3644,5491800.0],["2020-02-18",16.3473,16.4156,16.1765,16.3516,4575600.0],["2020-02-19",16.3857,16.5096,16.3089,16.3516,3412000.0],["2020-02-20",16.4028,16.7872,16.3516,16.6633,6602800.0],["2020-02-21",16.5864,16.7316,16.4199,16.595,8248200.0],["2020-02-24",16.2491,16.3943,15.9032,16.1252,7869800.0],["2020-02-25",16.2192,16.3046,15.3608,15.442,11996400.0],["2020-02-26",15.6598,15.7281,15.3267,15.3566,8975600.0],["2020-02-27",15.1046,15.5658,14.8441,14.9551,17670400.0],["2020-02-28",14.4384,14.8783,14.3018,14.6135,17245800.0],["2020-03-02",14.6605,15.0277,14.2249,15.0235,14155600.0],["2020-03-03",14.8783,15.5402,14.5964,14.6861,13494000.0],["2020-03-04",14.938,15.1985,14.6647,15.1729,9967600.0],["2020-03-05",14.7544,15.395,14.7245,14.8783,17640000.0],["2020-03-06",14.306,14.6434,14.2292,14.5879,15515000.0],["2020-03-09",13.6099,14.0242,13.0719,13.3195,24785800.0],["2020-03-10",13.7594,14.3573,13.3665,14.3487,14621000.0],["2020-03-11",13.8662,14.3786,13.8021,14.0626,21831800.0],["2020-03-12",13.042,14.0242,12.7217,13.1829,19858600.0],["2020-03-13",14.0071,14.5836,13.3281,14.558,18417600.0],["2020-03-16",13.0292,14.511,12.8114,13.5459,19092400.0],["2020-03-17",13.8277,15.0021,13.6783,14.7373,16773000.0],["2020-03-18",13.9815,14.8612,13.405,14.2847,20620400.0],["2020-03-19",14.2676,15.143,13.6655,13.7936,18696400.0],["2020-03-20",13.8192,13.8277,12.158,12.2733,19137000.0],["2020-03-23",12.8114,12.8114,11.4107,12.0341,12544000.0],["2020-03-24",12.3971,13.4434,12.3971,13.3964,15200800.0],["2020-03-25",13.1402,13.58,12.7302,12.9096,14158200.0],["2020-03-26",12.948,13.9003,12.5808,13.7978,14294000.0],["2020-03-27",13.311,13.58,12.8925,13.2555,12927000.0],["2020-03-30",13.2726,13.7637,13.153,13.58,11081400.0],["2020-03-31",13.4306,13.785,13.2213,13.3452,15131800.0],["2020-04-01",12.884,13.2384,12.7772,13.0719,9610400.0],["2020-04-02",13.1231,13.3708,12.884,13.0889,14475000.0],["2020-04-03",13.0249,13.3836,12.8156,13.0163,9249400.0],["2020-04-06",13.4263,13.7978,13.2939,13.7423,12303800.0],["2020-04-07",13.6825,14.3701,13.6356,13.6697,12800600.0],["2020-04-08",13.8448,13.9516,13.5117,13.8747,8957000.0],["2020-04-09",13.9815,14.3957,13.9003,14.3573,12042800.0],["2020-04-13",13.9259,14.2719,13.6099,13.7808,10170800.0],["2020-04-14",14.7032,15.0192,14.0156,14.7501,14214800.0],["2020-04-15",14.5836,14.8654,14.4,14.7587,9925800.0],["2020-04-16",14.8526,15.1686,14.5921,15.1302,12194000.0],["2020-04-17",15.506,15.7665,15.1131,15.3437,10037200.0],["2020-04-20",15.1815,15.3395,14.8996,14.9124,7572600.0],["2020-04-21",14.7288,14.8697,14.5025,14.5793,9619200.0],["2020-04-22",14.8398,14.9722,14.6904,14.8783,6959200.0],["2020-04-23",14.8484,15.1857,14.8099,14.9124,7916400.0],["2020-04-24",15.0106,15.4334,14.8783,15.3864,6897000.0],["2020-04-27",15.5284,15.9455,15.5198,15.8466,7747600.0],["2020-04-28",16.0315,16.3282,15.8294,15.8939,8742000.0],["2020-04-29",15.9111,16.1433,15.6746,15.7993,8725000.0],["2020-04-30",15.6832,15.8208,15.4294,15.5757,11066600.0],["2020-05-01",15.3907,15.5026,15.2101,15.352,6846400.0],["2020-05-04",15.2789,15.4294,15.1241,15.4165,5860400.0],["2020-05-05",15.5972,15.9799,15.5155,15.752,8090000.0],["2020-05-06",16.0014,16.3626,15.9197,16.2766,10615200.0],["2020-05-07",16.397,16.6034,16.2293,16.4185,8784400.0],["2020-05-08",16.526,16.8184,16.526,16.7926,6461800.0],["2020-05-11",16.5432,17.1496,16.5432,17.0894,6836000.0],["2020-05-12",17.1152,17.184,16.6937,16.6937,7685800.0],["2020-05-13",16.6464,16.8743,16.2508,16.4873,8665200.0],["2020-05-14",16.3841,16.6593,16.2207,16.6335,9224800.0],["2020-05-15",16.4701,16.8227,16.3626,16.7367,10294600.0],["2020-05-18",17.2012,17.399,16.7453,16.8012,13897200.0],["2020-05-19",16.7711,16.9173,16.5776,16.5819,8522000.0],["2020-05-20",16.7926,17.0206,16.698,16.8098,6410200.0],["2020-05-21",16.8442,16.8442,16.5647,16.6464,6035000.0],["2020-05-22",16.6077,16.7367,16.5561,16.6335,3934000.0],["2020-05-26",16.8012,17.2915,16.7195,17.0808,12448000.0],["2020-05-27",17.1711,17.442,16.913,17.4334,10659400.0],["2020-05-28",17.4936,17.5968,17.2657,17.3646,7408200.0],["2020-05-29",17.3689,17.8247,17.3474,17.743,11917000.0],["2020-06-01",17.7946,17.7946,17.4291,17.485,5566000.0],["2020-06-02",17.6183,17.7258,17.4807,17.7129,7727200.0],["2020-06-03",17.8376,18.1773,17.6613,18.087,7521200.0],["2020-06-04",18.0268,18.3665,17.7731,17.9322,8755000.0],["2020-06-05",18.087,18.444,17.9666,18.345,12333000.0],["2020-06-08",18.2246,18.573,18.1257,18.4397,8776200.0],["2020-06-09",18.1945,18.5429,18.1558,18.431,6560600.0],["2020-06-10",18.4913,18.5773,18.2074,18.2719,6879000.0],["2020-06-11",18.0741,18.0999,17.4549,17.4764,7612000.0],["2020-06-12",17.8376,17.8376,16.9216,17.227,8386600.0],["2020-06-15",17.0464,17.5151,16.8356,17.5065,9976200.0],["2020-06-16",17.9752,18.0999,17.5925,17.9795,9329600.0],["2020-06-17",18.0784,18.2203,17.9322,18.087,6233200.0],["2020-06-18",18.0096,18.1859,17.8935,18.0569,6171400.0],["2020-06-19",18.2375,18.3407,17.7559,17.8849,15829000.0],["2020-06-22",17.8462,18.1515,17.6613,18.0526,5296000.0],["2020-06-23",18.4612,18.4612,18.1515,18.1601,6035200.0],["2020-06-24",17.9623,18.1687,17.7559,17.7774,6980400.0],["2020-06-25",17.7731,17.9924,17.5882,17.9193,6579200.0],["2020-06-26",17.8505,17.9666,17.3904,17.6269,8879000.0],["2020-06-29",17.7473,18.1515,17.7387,18.0268,7740000.0],["2020-06-30",17.9322,18.5515,17.829,18.4224,9450800.0],["2020-07-01",18.4999,18.5687,18.3278,18.4956,8948000.0],["2020-07-02",18.7837,19.0331,18.7235,18.9385,10605000.0],["2020-07-06",19.1621,19.261,18.8611,19.0159,9519800.0],["2020-07-07",18.9987,19.2008,18.8998,18.9471,9489400.0],["2020-07-08",18.9342,18.9729,18.3063,18.4999,9443800.0],["2020-07-09",18.4741,18.6461,18.345,18.5343,10040800.0],["2020-07-10",18.4999,18.5816,18.2246,18.5042,7408600.0],["2020-07-13",18.6375,19.0417,18.6289,18.6547,10235800.0],["2020-07-14",18.8611,19.3513,18.259,18.6633,14906200.0],["2020-07-15",18.7579,19.0374,18.3364,18.9299,11677600.0],["2020-07-16",18.9213,18.9858,18.5816,18.7063,7720200.0],["2020-07-17",18.7579,19.175,18.7192,19.0073,9984200.0],["2020-07-20",18.9772,19.3642,18.9213,19.2825,5958000.0],["2020-07-21",19.3986,19.6523,19.3771,19.5835,10862600.0],["2020-07-22",19.6308,19.777,19.5276,19.7125,6870400.0],["2020-07-23",19.7598,20.0136,19.6523,19.6824,8126200.0],["2020-07-24",19.6652,19.8501,19.5233,19.6695,6802400.0],["2020-07-27",19.7085,20.0803,19.7085,19.9852,7237200.0],["2020-07-28",19.8511,19.8944,19.6047,19.6176,5308600.0],["2020-07-29",19.7344,20.2489,19.6522,20.1279,6750400.0],["2020-07-30",19.8511,20.3311,19.769,20.2835,6524400.0],["2020-07-31",20.3484,20.3527,19.9549,20.3397,8794600.0],["2020-08-03",20.4824,20.7375,20.4305,20.5213,7095200.0],["2020-08-04",20.4003,20.5776,20.37,20.5516,8855200.0],["2020-08-05",20.5559,20.8456,20.5343,20.7808,4312400.0],["2020-08-06",20.4089,20.7635,20.37,20.7289,5545000.0],["2020-08-07",20.7073,20.9754,20.6035,20.9494,5310800.0],["2020-08-10",20.9364,21.01,20.6381,20.7246,5330200.0],["2020-08-11",20.8327,20.9148,20.4349,20.4911,8747200.0],["2020-08-12",20.5732,20.9624,20.543,20.8154,5899800.0],["2020-08-13",20.7765,20.9192,20.677,20.7592,4523600.0],["2020-08-14",20.6511,20.9019,20.6035,20.7505,4089200.0],["2020-08-17",20.7765,20.9624,20.7375,20.8586,4517200.0],["2020-08-18",20.8975,20.9927,20.7765,20.7851,5028400.0],["2020-08-19",20.8543,20.9927,20.7073,20.7635,4207200.0],["2020-08-20",20.6684,20.8802,20.6035,20.8413,3708400.0],["2020-08-21",20.85,21.0013,20.7202,20.9883,3912600.0],["2020-08-24",21.0662,21.1397,20.4003,20.703,5603800.0],["2020-08-25",20.8067,20.8456,20.5819,20.7073,5270600.0],["2020-08-26",20.6986,20.8889,20.5689,20.7938,5219200.0],["2020-08-27",20.9105,21.0618,20.7721,20.9062,5063600.0],["2020-08-28",20.984,21.1353,20.8975,21.118,4706600.0],["2020-08-31",21.0489,21.2218,21.0186,21.1267,6222800.0],["2020-09-01",21.1267,21.4164,20.9494,21.3991,5902600.0],["2020-09-02",21.4337,21.5591,21.304,21.4769,9622200.0],["2020-09-03",21.1613,21.2391,20.1106,20.3311,10752400.0],["2020-09-04",20.5603,20.5603,19.6782,20.0068,10897800.0],["2020-09-08",19.3798,19.5658,18.8696,18.8999,14423200.0],["2020-09-09",19.1636,19.7387,19.1507,19.5571,8857800.0],["2020-09-10",19.5398,19.609,18.8999,19.008,7258600.0],["2020-09-11",19.0858,19.2242,18.7961,19.0382,7701800.0],["2020-09-14",19.2155,19.2458,19.0512,19.168,4985000.0],["2020-09-15",19.2198,19.4447,19.2069,19.3193,5286200.0],["2020-09-16",19.4447,19.5312,19.1074,19.1377,6678000.0],["2020-09-17",18.8653,19.2155,18.7053,19.1377,11115600.0],["2020-09-18",19.1766,19.4231,18.7702,19.0426,10786400.0],["2020-09-21",18.8393,18.9128,18.6145,18.9042,6481600.0],["2020-09-22",18.9518,19.4144,18.8912,19.3669,7117200.0],["2020-09-23",19.2717,19.436,19.0685,19.1074,5879600.0],["2020-09-24",19.1334,19.5095,19.0382,19.1463,5279200.0],["2020-09-25",19.0166,19.5312,18.9647,19.4058,5214000.0],["2020-09-28",19.6479,19.8857,19.5614,19.7906,5646800.0],["2020-09-29",19.769,19.9463,19.5312,19.6003,5985800.0],["2020-09-30",19.8295,19.8295,19.3885,19.4966,7470800.0],["2020-10-01",19.6176,19.622,19.3063,19.3539,6340600.0],["2020-10-02",19.1377,19.3842,19.0685,19.2588,7534400.0],["2020-10-05",19.3236,19.8857,19.3236,19.8165,6086400.0],["2020-10-06",19.7603,19.9506,19.4706,19.5139,7294200.0],["2020-10-07",19.6479,20.0371,19.6133,19.9809,5480800.0],["2020-10-08",20.0673,20.1452,19.8555,19.8901,5878200.0],["2020-10-09",19.9852,20.3614,19.9636,20.1625,6264200.0],["2020-10-12",20.37,21.0878,20.3311,20.5992,11841200.0],["2020-10-13",19.5571,19.929,19.2631,19.609,12835800.0],["2020-10-14",19.7474,19.8771,19.3755,19.436,6975400.0],["2020-10-15",19.302,19.5312,19.155,19.2934,6590200.0],["2020-10-16",19.4187,19.7301,19.3582,19.5701,6768800.0],["2020-10-19",19.5571,19.6176,19.1117,19.2112,8233000.0],["2020-10-20",19.4187,19.6393,19.3712,19.475,4748200.0],["2020-10-21",19.4879,19.6176,18.9907,18.9993,6865800.0],["2020-10-22",19.0469,19.1161,18.8091,19.0642,5173800.0],["2020-10-23",19.1723,19.5009,19.0426,19.4577,5066200.0],["2020-10-26",19.0968,19.2794,19.0185,19.262,6025200.0],["2020-10-27",19.3142,19.3794,18.9272,18.9489,4665600.0],["2020-10-28",18.6054,18.862,18.5489,18.6707,6437400.0],["2020-10-29",18.6794,18.9794,18.5098,18.7489,4581600.0],["2020-10-30",18.6446,18.9141,18.5359,18.7968,6036600.0],["2020-11-02",18.9881,19.3707,18.9881,19.3577,5390600.0],["2020-11-03",19.5925,20.1881,19.5925,20.0968,6248400.0],["2020-11-04",20.3099,20.7621,20.1707,20.2621,8081400.0],["2020-11-05",20.6143,20.7186,20.1273,20.149,6534400.0],["2020-11-06",20.1794,20.4925,20.0186,20.4273,4273200.0],["2020-11-09",21.1578,21.4621,19.962,19.9968,7809800.0],["2020-11-10",19.8055,20.5099,19.7707,20.3316,7501800.0],["2020-11-11",20.4882,20.5925,20.1838,20.5403,4179000.0],["2020-11-12",20.4447,20.4882,20.0055,20.1447,5177600.0],["2020-11-13",20.3447,20.7273,20.2925,20.6664,4312000.0],["2020-11-16",20.7621,21.136,20.5925,21.136,4509200.0],["2020-11-17",20.8969,20.9969,20.636,20.723,4713400.0],["2020-11-18",20.7447,20.936,20.6229,20.7012,5311400.0],["2020-11-19",20.6534,20.9056,20.4055,20.8621,3694000.0],["2020-11-20",20.7969,20.9186,20.5229,20.5664,10313200.0],["2020-11-23",20.6012,20.8577,20.4621,20.8317,9417200.0],["2020-11-24",20.9273,21.3665,20.7099,21.2795,7517200.0],["2020-11-25",21.2099,21.2839,20.8012,20.9534,4345400.0],["2020-11-27",20.9795,21.2186,20.9273,21.123,3310600.0],["2020-11-30",21.1012,21.536,21.0056,21.5013,12348000.0],["2020-12-01",21.7029,21.7424,21.2251,21.2689,6851400.0],["2020-12-02",21.1769,21.3391,20.7824,20.8569,4677400.0],["2020-12-03",20.8087,21.0454,20.7035,20.7648,6003600.0],["2020-12-04",20.8569,21.2426,20.835,21.0629,6777200.0],["2020-12-07",21.041,21.4793,20.9182,21.3391,6665200.0],["2020-12-08",21.2032,21.6328,21.1111,21.5232,5769600.0],["2020-12-09",21.4925,21.8519,21.4881,21.7555,6378000.0],["2020-12-10",21.5977,21.7161,21.1856,21.2119,5076000.0],["2020-12-11",21.1725,21.7336,20.8656,21.5714,5627000.0],["2020-12-14",21.6328,21.8563,21.5626,21.5758,5004400.0],["2020-12-15",21.6634,21.9966,21.6021,21.8432,5089600.0],["2020-12-16",21.4399,21.7599,21.361,21.6854,5719400.0],["2020-12-17",21.7643,21.8037,21.6108,21.7292,5504800.0],["2020-12-18",21.7818,21.8388,21.4004,21.6284,11514000.0],["2020-12-21",21.3917,21.7906,21.19,21.7467,6684400.0],["2020-12-22",21.7862,21.8081,21.5582,21.6854,4663000.0],["2020-12-23",21.8213,21.8256,21.4355,21.5188,3870000.0],["2020-12-24",21.6415,21.7073,21.5451,21.7073,1409000.0],["2020-12-28",21.8651,21.9747,21.7204,21.9396,8330000.0],["2020-12-29",21.9835,22.1237,21.6065,21.795,5729200.0],["2020-12-30",21.9133,21.9133,21.3522,21.51,2920400.0],["2020-12-31",21.4311,21.5232,21.1856,21.4048,4759000.0],["2021-01-04",21.4925,21.6372,20.6859,20.8876,7152200.0],["2021-01-05",20.8613,21.2076,20.7517,21.1637,5332000.0],["2021-01-06",21.0585,21.6503,21.0147,21.5232,7418800.0],["2021-01-07",21.5933,21.83,21.1988,21.7906,5908200.0],["2021-01-08",21.7336,22.3166,21.7336,22.2465,7554200.0],["2021-01-11",22.0536,22.3078,22.0273,22.1281,4518000.0],["2021-01-12",22.093,22.7462,22.0536,22.6278,6748400.0],["2021-01-13",22.5884,22.6278,22.2114,22.2245,6633400.0],["2021-01-14",22.3473,22.3692,21.8914,22.058,4419600.0],["2021-01-15",22.0273,22.1807,21.7117,22.1281,5290600.0],["2021-01-19",22.2684,22.4218,21.8739,22.1018,8838000.0],["2021-01-20",21.9177,22.1325,20.9182,21.3478,13281800.0],["2021-01-21",21.3917,21.5319,20.9709,21.1155,8146600.0],["2021-01-22",21.1155,21.1506,20.8437,20.9183,7833000.0],["2021-01-25",20.87,21.1506,20.5588,21.098,6463800.0],["2021-01-26",21.2295,21.2865,20.7604,20.87,4724400.0],["2021-01-27",20.6377,21.0191,20.3615,20.9621,8923200.0],["2021-01-28",20.927,21.2602,20.4448,20.4492,6890200.0],["2021-01-29",20.344,20.5983,19.9583,19.9846,7538800.0],["2021-02-01",20.2607,20.5062,20.1687,20.3484,5630000.0],["2021-02-02",20.5424,20.6924,20.2161,20.4939,7202800.0],["2021-02-03",20.441,20.8291,20.3307,20.7277,6705800.0],["2021-02-04",20.5601,20.8026,20.2337,20.7806,8445000.0],["2021-02-05",20.8997,21.0011,20.7012,20.86,4927800.0],["2021-02-08",20.9526,21.1643,20.8644,20.9349,4700000.0],["2021-02-09",20.9085,20.9217,20.5557,20.8644,4844600.0],["2021-02-10",21.0143,21.1025,20.7585,21.0187,4361400.0],["2021-02-11",21.0937,21.1466,20.6174,20.7585,3063200.0],["2021-02-12",20.7585,20.9173,20.7056,20.8997,4971400.0],["2021-02-16",20.9482,21.0055,20.538,20.5645,4945800.0],["2021-02-17",20.4983,20.7453,20.4366,20.7056,3735800.0],["2021-02-18",20.5468,20.9967,20.4631,20.8556,4969800.0],["2021-02-19",20.8335,21.1466,20.785,20.8291,4292800.0],["2021-02-22",20.7453,20.7938,20.4057,20.4278,5677000.0],["2021-02-23",20.4145,20.6924,20.1632,20.6395,6408800.0],["2021-02-24",20.4895,20.7718,20.269,20.6836,6745400.0],["2021-02-25",20.6395,20.8556,20.3484,20.4101,5334800.0],["2021-02-26",20.4586,20.6924,20.2911,20.4498,8979800.0],["2021-03-01",20.4807,21.5171,20.4807,21.376,10459200.0],["2021-03-02",21.3848,21.3848,20.8467,20.9393,7501400.0],["2021-03-03",20.8203,21.0143,20.4807,20.4851,7503000.0],["2021-03-04",20.3528,20.3793,19.1268,19.4796,12122600.0],["2021-03-05",19.6384,19.9912,19.2326,19.925,8355000.0],["2021-03-08",19.8765,20.0838,19.6648,19.6957,6584200.0],["2021-03-09",20.0132,20.2778,19.9471,20.1499,7146400.0],["2021-03-10",20.2073,20.4983,20.1323,20.3528,5249200.0],["2021-03-11",20.4189,20.635,20.3087,20.4498,4707400.0],["2021-03-12",20.5336,20.8247,20.4278,20.7938,6484400.0],["2021-03-15",20.9834,21.3186,20.9217,21.226,8266000.0],["2021-03-16",21.1819,21.4068,21.0408,21.0452,7298000.0],["2021-03-17",21.0805,21.4112,20.9967,21.3495,5791400.0],["2021-03-18",21.1775,21.323,20.9041,20.9482,6147400.0],["2021-03-19",20.957,21.1466,20.6968,21.0055,31366400.0],["2021-03-22",20.957,21.2128,20.8291,21.1599,5880400.0],["2021-03-23",21.1246,21.3319,20.9658,21.0364,5842000.0],["2021-03-24",21.0364,21.4465,21.0364,21.2701,5303000.0],["2021-03-25",21.3495,21.7905,21.151,21.7067,6484800.0],["2021-03-26",21.7155,22.3197,21.6979,22.2977,5445400.0],["2021-03-29",22.3197,22.5358,22.2139,22.3506,5923800.0],["2021-03-30",22.2139,22.3903,22.0595,22.3241,4915400.0],["2021-03-31",22.3903,22.4741,22.1477,22.1742,6502800.0],["2021-04-01",22.2139,22.5623,22.161,22.5402,5881200.0],["2021-04-05",22.6725,22.7299,22.4476,22.6858,6159000.0],["2021-04-06",22.5931,22.7872,22.527,22.6108,5785400.0],["2021-04-07",22.5623,22.5799,21.9978,22.0198,6995000.0],["2021-04-08",22.0683,22.2139,21.9757,22.1477,7039400.0],["2021-04-09",22.1036,22.1521,21.7111,22.0772,8735400.0],["2021-04-12",22.0507,22.4256,21.9801,22.3638,11463600.0],["2021-04-13",21.6582,22.0551,21.4201,22.0419,15134600.0],["2021-04-14",22.0463,22.4653,21.8919,22.0772,8620000.0],["2021-04-15",22.1962,22.2447,21.9625,22.2227,7102600.0],["2021-04-16",22.1742,22.3418,22.0198,22.2889,7642200.0],["2021-04-19",22.3197,22.4388,22.0507,22.4035,5402400.0],["2021-04-20",22.6284,22.6284,22.3771,22.549,5583000.0],["2021-04-21",22.6328,22.9857,22.5932,22.9592,4891000.0],["2021-04-22",22.9327,23.1091,22.796,22.8225,6763200.0],["2021-04-23",22.9599,23.2792,22.8535,23.1373,4465800.0],["2021-04-26",23.1329,23.2216,22.9245,23.022,4425400.0],["2021-04-27",22.9112,23.0486,22.8269,23.0176,5002400.0],["2021-04-28",22.9599,23.022,22.7781,22.92,3868800.0],["2021-04-29",23.0486,23.5364,22.9555,23.4433,5490800.0],["2021-04-30",23.39,23.6605,23.1417,23.1816,10394000.0],["2021-05-03",23.2792,23.5674,23.1506,23.5009,6107200.0],["2021-05-04",23.4743,23.7581,23.3368,23.6295,6505000.0],["2021-05-05",23.7315,24.0419,23.4787,24.0241,7180400.0],["2021-05-06",23.6073,23.7492,23.3102,23.4477,8600600.0],["2021-05-07",23.6118,23.7182,23.3546,23.6118,6122000.0],["2021-05-10",23.5985,24.0862,23.5364,23.8335,6165800.0],["2021-05-11",23.7226,23.8113,23.3901,23.4521,8466800.0],["2021-05-12",23.2349,23.5186,23.0398,23.0575,6139200.0],["2021-05-13",23.2038,23.7359,23.1063,23.6073,4305400.0],["2021-05-14",23.7758,23.9709,23.5807,23.9,4409400.0],["2021-05-17",23.9532,23.9532,23.594,23.798,3650400.0],["2021-05-18",23.8468,23.9354,23.2171,23.2349,6919200.0],["2021-05-19",23.1063,23.1949,22.7427,23.0264,5187800.0],["2021-05-20",22.9954,23.2969,22.9688,23.2082,4241400.0],["2021-05-21",23.3324,23.5009,23.124,23.2215,5126000.0],["2021-05-24",23.3147,23.5364,23.2304,23.4344,3248000.0],["2021-05-25",23.5009,23.5585,23.3014,23.3634,3923000.0],["2021-05-26",23.3679,23.4699,23.2437,23.461,3713000.0],["2021-05-27",23.6251,23.7403,23.3679,23.39,5777800.0],["2021-05-28",23.5364,23.6694,23.4832,23.5186,3913200.0],["2021-06-01",23.6517,23.7758,23.2393,23.2969,4623400.0],["2021-06-02",23.4078,23.4122,23.1462,23.2482,4259400.0],["2021-06-03",23.1595,23.3812,23.0131,23.3235,5011200.0],["2021-06-04",23.4743,23.6738,23.4166,23.5319,5316200.0],["2021-06-07",23.5319,23.5541,23.2127,23.4033,4168600.0],["2021-06-08",23.4211,23.5585,23.1772,23.5142,5531200.0],["2021-06-09",23.665,23.665,23.3191,23.328,3821600.0],["2021-06-10",23.4566,23.5142,23.2393,23.359,3614800.0],["2021-06-11",23.4743,23.5319,23.2082,23.2792,4295400.0],["2021-06-14",23.2304,23.3856,23.0974,23.3812,4481400.0],["2021-06-15",22.5919,23.0531,22.5697,22.8624,13109800.0],["2021-06-16",22.7427,22.9555,22.4988,22.6185,7067800.0],["2021-06-17",22.6806,22.7294,21.9578,22.3037,7766400.0],["2021-06-18",21.9977,22.6096,21.8957,22.4855,12067000.0],["2021-06-21",22.6274,23.0131,22.5298,22.818,6298600.0],["2021-06-22",22.858,22.9998,22.7294,22.858,4886000.0],["2021-06-23",22.8491,23.155,22.654,22.8757,6235200.0],["2021-06-24",23.0043,23.0087,22.8047,22.9156,5116200.0],["2021-06-25",22.9688,23.0442,22.8358,22.9555,8126800.0],["2021-06-28",23.0486,23.1018,22.8003,22.9023,4227200.0],["2021-06-29",23.0087,23.0841,22.8314,22.9555,5182800.0],["2021-06-30",22.9998,23.1063,22.9333,23.0575,5499000.0],["2021-07-01",23.1728,23.2393,23.0087,23.0841,6805400.0],["2021-07-02",23.1107,23.4167,23.1063,23.3235,3525200.0],["2021-07-06",23.3014,23.328,22.8491,23.2615,6100800.0],["2021-07-07",23.2881,23.8734,23.2482,23.8113,6298600.0],["2021-07-08",23.6118,23.7758,23.3812,23.5009,6340000.0],["2021-07-09",23.5718,23.9088,23.5541,23.8734,5713000.0],["2021-07-12",24.2813,24.2813,23.8069,23.9532,13730000.0],["2021-07-13",23.4699,23.8246,23.3102,23.5718,12645200.0],["2021-07-14",23.6118,23.6694,23.2215,23.6029,6968800.0],["2021-07-15",23.5098,23.829,23.461,23.7359,7230000.0],["2021-07-16",23.7669,23.9088,23.6117,23.7625,6364800.0],["2021-07-19",23.6561,23.8246,23.5098,23.7226,11786400.0],["2021-07-20",23.8157,24.0951,23.6561,24.0108,6408000.0],["2021-07-21",24.0995,24.2591,23.9088,24.0507,4741400.0],["2021-07-22",24.0729,24.1172,23.8778,23.9044,2808600.0],["2021-07-23",24.0108,24.2724,23.9576,24.2281,3756400.0],["2021-07-26",24.2281,24.286,24.0498,24.2236,3791000.0],["2021-07-27",24.1746,24.3039,24.0052,24.2415,9519000.0],["2021-07-28",24.2103,24.2147,23.9117,24.0766,5024400.0],["2021-07-29",24.1568,24.5401,24.1078,24.4465,4833400.0],["2021-07-30",24.4821,24.5312,24.3128,24.4108,7671200.0],["2021-08-02",24.5133,24.6515,24.2994,24.3841,5381800.0],["2021-08-03",24.4777,25.0081,24.4777,24.9278,5437800.0],["2021-08-04",24.8432,24.9278,24.5847,24.6471,3711000.0],["2021-08-05",24.7763,24.8966,24.6203,24.7139,3508000.0],["2021-08-06",24.7139,24.7852,24.5356,24.6292,4243600.0],["2021-08-09",24.6069,24.6159,24.4509,24.4955,2804600.0],["2021-08-10",24.4554,24.6604,24.393,24.4554,5237600.0],["2021-08-11",24.5847,24.8164,24.5178,24.812,3664400.0],["2021-08-12",24.8877,24.8877,24.6203,24.656,3566600.0],["2021-08-13",24.6916,24.7273,24.5401,24.6337,2548200.0],["2021-08-16",24.656,24.8699,24.5178,24.7897,4265800.0],["2021-08-17",24.7095,24.7852,24.2816,24.4554,4381200.0],["2021-08-18",24.3395,24.5,24.139,24.1612,3875600.0],["2021-08-19",24.0409,24.6381,24.0008,24.5401,5697600.0],["2021-08-20",24.4777,24.9858,24.4777,24.7228,11282600.0],["2021-08-23",24.7228,25.0348,24.6872,24.7585,4295800.0],["2021-08-24",24.7496,24.7674,24.5089,24.5579,3786800.0],["2021-08-25",24.6337,24.803,24.549,24.7406,4516800.0],["2021-08-26",24.7228,24.8298,24.4197,24.7674,4312400.0],["2021-08-27",24.861,25.0393,24.7629,24.812,3322600.0],["2021-08-30",24.8075,25.1329,24.7763,25.017,2684600.0],["2021-08-31",25.0482,25.0883,24.8209,24.8922,4046600.0],["2021-09-01",24.9011,24.91,24.549,24.7184,4766800.0],["2021-09-02",24.8387,25.0794,24.8298,25.0526,6954000.0],["2021-09-03",24.9947,25.0616,24.7941,24.91,3342400.0],["2021-09-07",24.8699,24.8966,24.0365,24.0721,8821200.0],["2021-09-08",23.8493,24.139,23.7958,24.0142,5046800.0],["2021-09-09",24.1033,24.1078,23.6844,23.8047,4650600.0],["2021-09-10",23.8715,24.0409,23.8537,23.8805,5923200.0],["2021-09-13",24.0676,24.1078,23.613,23.7913,4532000.0],["2021-09-14",23.925,23.9874,23.5239,23.6398,5565800.0],["2021-09-15",23.6531,24.1434,23.5818,23.9607,5489800.0],["2021-09-16",23.9161,24.0275,23.8314,23.8492,4097600.0],["2021-09-17",23.6353,23.6665,23.515,23.6041,10874600.0],["2021-09-20",23.2832,23.6487,23.2386,23.5774,7072800.0],["2021-09-21",23.6799,23.72,23.2921,23.4749,5465400.0],["2021-09-22",23.6799,23.8403,23.564,23.7245,4720000.0],["2021-09-23",23.7378,24.13,23.6665,24.0097,3960600.0],["2021-09-24",23.9161,24.188,23.8671,24.1122,3650600.0],["2021-09-27",24.032,24.1434,23.7869,24.0587,4455000.0],["2021-09-28",24.0142,24.0543,23.4303,23.4749,5240000.0],["2021-09-29",23.5417,23.6843,23.4348,23.5417,3263200.0],["2021-09-30",23.671,23.7334,22.9891,23.0024,5818800.0],["2021-10-01",23.0871,23.2921,22.7216,23.0336,5781000.0],["2021-10-04",22.9712,23.1361,22.7885,22.8643,5807400.0],["2021-10-05",22.8643,23.1495,22.7261,23.0425,5120400.0],["2021-10-06",22.9445,23.1985,22.5968,23.1718,4946400.0],["2021-10-07",23.359,23.8091,23.2966,23.4972,6981800.0],["2021-10-08",22.9534,23.6309,22.9177,23.4972,10316200.0],["2021-10-11",23.4437,23.7601,23.2565,23.2788,7455000.0],["2021-10-12",23.6977,24.3128,23.3501,23.9919,11952200.0],["2021-10-13",24.1612,24.2504,23.8403,23.9117,8464200.0],["2021-10-14",24.2058,24.8253,23.9429,24.7897,8374600.0],["2021-10-15",24.9234,25.0214,24.7629,24.8432,5699000.0],["2021-10-18",24.7228,24.8521,24.6025,24.8075,4765800.0],["2021-10-19",24.9813,25.2131,24.8922,25.0749,5444000.0],["2021-10-20",25.0794,25.222,24.8788,24.9635,4672000.0],["2021-10-21",24.959,25.0214,24.7897,25.0036,2771400.0],["2021-10-22",25.0883,25.2265,24.968,24.9813,3677400.0],["2021-10-25",25.0844,25.3666,24.9365,25.1515,4335200.0],["2021-10-26",25.2322,25.2904,25.0306,25.0978,3556000.0],["2021-10-27",25.1381,25.1963,24.8245,24.8917,4146000.0],["2021-10-28",24.9903,25.1919,24.9321,25.165,3692400.0],["2021-10-29",25.1829,25.6398,25.1291,25.5681,6465400.0],["2021-11-01",25.6174,25.6801,25.3486,25.4337,4157800.0],["2021-11-02",25.5412,25.801,25.3083,25.7204,4843200.0],["2021-11-03",25.7562,25.8772,25.4785,25.6532,6052000.0],["2021-11-04",25.7025,26.2893,25.6308,26.2176,6392200.0],["2021-11-05",26.3789,26.679,26.0295,26.0832,4697000.0],["2021-11-08",26.3027,26.3565,25.9444,26.0832,3498200.0],["2021-11-09",26.1504,26.3744,26.0877,26.3475,3921800.0],["2021-11-10",26.343,26.5581,26.2355,26.3654,4613800.0],["2021-11-11",26.2579,26.6656,26.1594,26.5625,5257800.0],["2021-11-12",26.688,27.109,26.6476,26.9836,6210600.0],["2021-11-15",27.0149,27.1807,26.9298,27.1628,5052600.0],["2021-11-16",27.2434,27.6645,27.2434,27.4808,6266200.0],["2021-11-17",27.4494,27.5525,27.3285,27.427,4933000.0],["2021-11-18",27.4539,27.5883,27.3151,27.3688,4092400.0],["2021-11-19",27.427,27.6241,27.2658,27.3375,10321800.0],["2021-11-22",27.4808,27.66,27.324,27.3419,6058000.0],["2021-11-23",27.3509,27.4181,27.0911,27.2927,4512000.0],["2021-11-24",27.1941,27.3285,27.015,27.2748,5408400.0],["2021-11-26",26.997,27.1896,26.7999,26.9254,3720200.0],["2021-11-29",27.1493,27.4136,26.9478,27.2971,4604800.0],["2021-11-30",27.2031,27.2792,26.4774,26.5043,9701800.0],["2021-12-01",26.7955,27.1628,26.1683,26.1907,6145600.0],["2021-12-02",26.3565,26.8447,26.2087,26.7238,5120200.0],["2021-12-03",26.8895,27.0597,26.6163,26.9343,6023800.0],["2021-12-06",27.23,27.8347,27.1135,27.772,9928000.0],["2021-12-07",28.0676,28.529,28.0228,28.314,5955400.0],["2021-12-08",28.314,28.408,27.866,28.1617,6471000.0],["2021-12-09",28.0945,28.4259,28.0004,28.1348,7742400.0],["2021-12-10",28.2871,28.7485,28.1841,28.7126,4439000.0],["2021-12-13",28.6857,28.8739,28.4752,28.7081,10558000.0],["2021-12-14",28.5558,28.6006,27.8974,28.2333,5553800.0],["2021-12-15",28.3319,28.5872,28.1393,28.5111,5894600.0],["2021-12-16",28.6186,28.6678,28.2916,28.4259,4673000.0],["2021-12-17",28.3856,28.4976,27.6421,27.7944,11582200.0],["2021-12-20",27.5077,27.6062,27.0821,27.4674,5508400.0],["2021-12-21",27.6241,27.6779,27.3285,27.5883,4860800.0],["2021-12-22",27.5793,27.8257,27.5301,27.7899,4928200.0],["2021-12-23",27.8436,28.1706,27.8436,28.0362,3691000.0],["2021-12-27",28.1348,28.5021,28.081,28.4797,3208000.0],["2021-12-28",28.4707,28.6633,28.4439,28.6141,3091400.0],["2021-12-29",28.5962,28.9321,28.5827,28.856,2778400.0],["2021-12-30",29.0038,29.0038,28.5424,28.5827,3163400.0],["2021-12-31",28.52,28.8067,28.4439,28.6947,3077600.0],["2022-01-03",28.6096,28.7126,27.5614,27.763,8304600.0],["2022-01-04",27.7227,28.193,27.7003,27.9198,6073400.0],["2022-01-05",27.9377,28.2289,27.5122,27.5659,5487800.0],["2022-01-06",27.5659,27.9377,27.5211,27.7227,4922000.0],["2022-01-07",27.5973,27.6241,27.1448,27.1583,5630200.0],["2022-01-10",26.8895,27.0105,26.6969,26.9522,6623800.0],["2022-01-11",26.9164,27.015,26.4147,27.006,5743400.0],["2022-01-12",27.1225,27.4226,26.9478,27.0463,4945600.0],["2022-01-13",27.1225,27.5883,27.1225,27.212,7022400.0],["2022-01-14",27.3688,27.3688,26.4326,26.5177,6758400.0],["2022-01-18",26.1728,26.3296,25.8772,26.1549,8969800.0],["2022-01-19",27.1672,27.3912,25.913,25.9892,11958800.0],["2022-01-20",26.2938,26.2938,25.1157,25.1605,7887400.0],["2022-01-21",25.2143,25.6532,25.1202,25.3173,9702400.0],["2022-01-24",25.2456,25.7607,25.0082,25.7428,10769200.0],["2022-01-25",25.3531,25.4113,24.6454,24.941,8220000.0],["2022-01-26",25.0396,25.3889,24.4796,24.7798,6870800.0],["2022-01-27",24.9589,25.156,24.3856,24.5603,5595600.0],["2022-01-28",24.5468,25.0216,24.2064,25.0082,4849000.0],["2022-01-31",24.9365,25.483,24.7977,25.3889,8786400.0],["2022-02-01",25.479,25.5826,25.0421,25.452,5745600.0],["2022-02-02",25.452,25.8348,25.3484,25.7898,5640600.0],["2022-02-03",25.7042,25.9655,25.2944,25.3934,6243400.0],["2022-02-04",25.1908,25.3484,24.7088,24.7674,8421600.0],["2022-02-07",24.5737,24.8034,23.9747,24.0693,6528600.0],["2022-02-08",24.0693,24.272,23.9071,24.1504,4030200.0],["2022-02-09",24.4206,24.6638,24.371,24.5512,6291000.0],["2022-02-10",24.1368,24.281,23.6819,23.808,6467200.0],["2022-02-11",23.9387,23.9792,23.2045,23.3982,8750200.0],["2022-02-14",23.5018,23.5018,23.1685,23.3847,8553400.0],["2022-02-15",23.5333,23.763,23.3982,23.4973,5350600.0],["2022-02-16",23.4703,23.6684,23.182,23.5738,6015400.0],["2022-02-17",23.5063,23.5423,23.0694,23.0964,6305400.0],["2022-02-18",23.0784,23.2586,22.9478,23.0604,6759600.0],["2022-02-22",23.1505,23.236,22.7001,22.9928,8596600.0],["2022-02-23",23.0379,23.0874,22.3172,22.3488,7791800.0],["2022-02-24",22.0965,22.7586,21.9974,22.7271,7975400.0],["2022-02-25",22.7136,23.1189,22.61,23.0964,6319000.0],["2022-02-28",22.9703,23.2405,22.8622,23.1775,8769600.0],["2022-03-01",23.182,23.4432,23.0244,23.2225,10483800.0],["2022-03-02",23.3712,23.8306,23.2991,23.6774,9089600.0],["2022-03-03",23.8936,24.0423,23.7855,23.9387,7166600.0],["2022-03-04",23.8666,24.4161,23.7585,24.308,8996800.0],["2022-03-07",24.3305,25.1457,24.1729,24.3665,10829400.0],["2022-03-08",24.4251,25.0061,24.3755,24.3936,8142800.0],["2022-03-09",24.7944,24.8079,24.2089,24.6638,7232800.0],["2022-03-10",24.3125,24.5647,24.1413,24.5332,4802600.0],["2022-03-11",24.7043,24.907,24.281,24.308,4892800.0],["2022-03-14",24.6278,24.8079,24.3665,24.5422,7002800.0],["2022-03-15",24.6548,25.1818,24.6233,25.1277,6254200.0],["2022-03-16",25.1592,25.5286,24.6593,25.2088,7973400.0],["2022-03-17",25.2448,25.7403,25.1007,25.7358,6809600.0],["2022-03-18",25.6997,26.1411,25.3844,26.0645,13927200.0],["2022-03-21",26.0645,26.2537,25.7403,26.015,6750200.0],["2022-03-22",26.1231,26.1231,25.7718,26.0105,5724200.0],["2022-03-23",25.9519,25.997,25.5781,25.7042,6516000.0],["2022-03-24",25.8303,25.9565,25.6907,25.8303,4387000.0],["2022-03-25",25.9564,26.0015,25.6952,25.9339,3687000.0],["2022-03-28",25.8664,26.3348,25.8213,26.3303,3492000.0],["2022-03-29",26.3528,26.614,26.2402,26.5645,5035000.0],["2022-03-30",26.5735,26.9338,26.5465,26.8933,5671400.0],["2022-03-31",26.9338,27.3572,26.7537,26.7537,8473800.0],["2022-04-01",26.7537,26.8933,26.4564,26.8753,4949000.0],["2022-04-04",26.8753,27.1815,26.8753,27.0915,5928400.0],["2022-04-05",27.0915,27.3482,26.5375,26.7176,6009400.0],["2022-04-06",26.6816,26.9473,26.5059,26.9023,6682800.0],["2022-04-07",26.8212,26.8978,26.2897,26.4429,6306400.0],["2022-04-08",26.4339,26.4789,25.7493,25.9835,9283000.0],["2022-04-11",25.961,26.3348,25.9474,26.1096,6768400.0],["2022-04-12",26.1636,26.5735,25.9339,25.9835,7357400.0],["2022-04-13",25.5421,26.9113,25.3439,26.5645,10114400.0],["2022-04-14",26.5735,26.6005,25.1367,25.2268,12220600.0],["2022-04-18",25.1728,25.2673,24.6143,24.7494,7447200.0],["2022-04-19",24.7944,25.5916,24.7449,25.5376,9489000.0],["2022-04-20",25.6907,26.0285,25.5331,25.6817,7262800.0],["2022-04-21",25.8619,26.1546,25.8033,25.9925,8714600.0],["2022-04-22",25.8934,26.0961,25.5466,25.6502,6455400.0],["2022-04-25",25.6547,25.8303,25.1097,25.6502,5710800.0],["2022-04-26",25.4962,25.6864,25.3241,25.3377,5827800.0],["2022-04-27",25.383,25.7136,25.22,25.2426,5232200.0],["2022-04-28",25.3966,26.1302,25.1747,26.0125,6245800.0],["2022-04-29",25.8042,26.0442,24.9754,25.0479,7626400.0],["2022-05-02",25.1656,25.3422,24.441,24.9075,6720200.0],["2022-05-03",25.0026,25.2335,24.6811,24.8214,6892800.0],["2022-05-04",24.7988,25.9717,24.672,25.9264,9113600.0],["2022-05-05",25.6773,25.7498,24.3142,24.5361,9151400.0],["2022-05-06",24.4139,24.4501,23.8161,24.0742,7739800.0],["2022-05-09",23.8523,24.3957,23.6983,24.047,8658600.0],["2022-05-10",24.5859,24.5859,23.3904,23.5036,8173800.0],["2022-05-11",23.3768,23.5942,22.847,22.9058,8968800.0],["2022-05-12",22.847,23.653,22.8017,23.653,8107000.0],["2022-05-13",23.7481,24.047,23.653,23.8614,5815400.0],["2022-05-16",23.7934,23.9791,23.4674,23.8704,6875200.0],["2022-05-17",24.1874,24.2463,23.884,24.115,4932400.0],["2022-05-18",23.8614,23.9021,23.1006,23.2319,6801600.0],["2022-05-19",23.1775,23.5761,22.8198,23.25,6985200.0],["2022-05-20",23.4176,23.4945,22.8832,23.2998,6374600.0],["2022-05-23",23.5625,23.6847,23.2862,23.5172,6125600.0],["2022-05-24",23.336,23.6032,23.1187,23.5444,3948400.0],["2022-05-25",23.4674,23.5715,23.0598,23.404,4733200.0],["2022-05-26",23.481,23.9474,23.481,23.7844,4803600.0],["2022-05-27",24.0199,24.5135,23.9701,24.509,5033000.0],["2022-05-31",24.2825,24.3822,23.9112,24.2554,8993800.0],["2022-06-01",24.4274,24.595,24.0561,24.4139,5625400.0],["2022-06-02",24.6041,24.9981,24.3006,24.9709,4420800.0],["2022-06-03",24.7943,24.835,24.5316,24.6539,5028600.0],["2022-06-06",24.7263,24.9437,24.595,24.7852,5221800.0],["2022-06-07",24.6494,24.9754,24.3233,24.8894,4163200.0],["2022-06-08",24.7897,24.8214,24.3459,24.3686,3558400.0],["2022-06-09",24.2418,24.5407,23.9157,23.9293,4114600.0],["2022-06-10",23.5444,23.7844,23.2953,23.5398,4746200.0],["2022-06-13",23.1051,23.1458,22.6024,22.6794,6219200.0],["2022-06-14",22.7519,22.8379,22.0001,22.2492,5273400.0],["2022-06-15",22.4756,22.7156,21.9775,22.4665,7531600.0],["2022-06-16",22.1043,22.3397,21.8914,22.068,9961600.0],["2022-06-17",21.982,22.2763,21.7827,21.9548,11465000.0],["2022-06-21",22.2039,22.6251,22.1043,22.5254,7188600.0],["2022-06-22",22.2673,22.7971,22.2582,22.5707,6362000.0],["2022-06-23",22.7337,22.9194,22.539,22.8424,6691400.0],["2022-06-24",23.0507,23.5081,22.9104,23.5036,9233800.0],["2022-06-27",23.3994,23.5353,23.173,23.2636,5464400.0],["2022-06-28",23.2817,23.3904,22.2175,22.2673,8199000.0],["2022-06-29",22.3896,22.5888,22.1405,22.5118,6363400.0],["2022-06-30",22.3579,22.8605,22.1631,22.6069,5450800.0],["2022-07-01",22.53,22.7519,22.1858,22.5254,5837200.0],["2022-07-05",22.3307,22.4937,21.9458,22.4937,5342400.0],["2022-07-06",22.5843,23.0734,22.5707,22.8334,5339400.0],["2022-07-07",22.847,23.0734,22.7971,23.0009,5180200.0],["2022-07-08",22.9738,23.019,22.6069,22.933,4070600.0],["2022-07-11",22.7926,23.1096,22.7926,22.8696,5618800.0],["2022-07-12",22.9602,23.1775,22.5888,22.6386,9406400.0],["2022-07-13",21.5563,21.8461,20.963,21.1804,17174800.0],["2022-07-14",20.714,21.5925,20.6868,21.4385,11239000.0],["2022-07-15",21.6333,21.8778,21.5065,21.7556,8924400.0],["2022-07-18",21.7963,22.068,21.6061,21.6876,8650800.0],["2022-07-19",21.9322,21.982,21.7374,21.9639,7510600.0],["2022-07-20",22.0001,22.0182,21.7918,21.9593,5821800.0],["2022-07-21",22.0001,22.0907,21.7963,22.0816,6304200.0],["2022-07-22",22.1631,22.3216,21.8099,21.9458,5185200.0],["2022-07-25",22.0137,22.0137,21.6605,21.8733,6353600.0],["2022-07-26",21.8004,21.8596,21.6181,21.7457,6543400.0],["2022-07-27",21.8733,22.083,21.4449,22.0055,6819200.0],["2022-07-28",22.0966,22.8532,22.083,22.7439,6906800.0],["2022-07-29",22.8305,23.5324,22.7575,23.4093,8436000.0],["2022-08-01",23.186,23.5415,23.072,23.4913,5897400.0],["2022-08-02",23.3774,23.6828,23.1677,23.2817,6418400.0],["2022-08-03",23.2726,23.6737,23.0994,23.619,6057600.0],["2022-08-04",23.8195,23.9699,23.7329,23.8332,5050400.0],["2022-08-05",23.6737,24.1568,23.5825,24.134,4098400.0],["2022-08-08",24.3118,24.5716,24.2388,24.4622,4192400.0],["2022-08-09",24.4257,24.567,24.2069,24.2935,4369200.0],["2022-08-10",24.7584,25.0729,24.6445,24.8086,5258800.0],["2022-08-11",24.8314,25.1231,24.7493,24.8678,5706000.0],["2022-08-12",24.8997,25.4376,24.8815,25.4239,3970200.0],["2022-08-15",25.4239,25.6336,25.2963,25.5743,4683400.0],["2022-08-16",25.4239,25.8204,25.3874,25.547,5188600.0],["2022-08-17",25.4011,25.5059,25.2325,25.3874,3827200.0],["2022-08-18",25.4786,25.547,25.3099,25.433,3966200.0],["2022-08-19",25.278,25.3008,24.9818,25.1641,10840200.0],["2022-08-22",25.0866,25.1003,24.4075,24.4576,4872400.0],["2022-08-23",24.3984,24.526,24.0429,24.0611,4575000.0],["2022-08-24",24.1796,24.2844,23.9745,24.1614,3919800.0],["2022-08-25",24.3437,24.3437,24.052,24.3027,4377400.0],["2022-08-26",24.2981,24.3801,23.1814,23.227,6144200.0],["2022-08-29",23.268,23.4412,22.9945,23.2498,3737600.0],["2022-08-30",23.2999,23.3273,22.8077,23.0264,5145600.0],["2022-08-31",23.1723,23.3364,22.8715,22.9398,7006000.0],["2022-09-01",22.835,23.268,22.794,23.2224,7058200.0],["2022-09-02",23.3956,23.6053,22.8122,23.0037,4481800.0],["2022-09-06",23.0401,23.1267,22.7347,22.9262,6421400.0],["2022-09-07",23.0219,23.3774,22.8943,23.2908,5685000.0],["2022-09-08",23.0675,23.2862,22.7849,23.0994,5858200.0],["2022-09-09",23.2315,23.4093,23.1723,23.3364,4462200.0],["2022-09-12",23.4047,23.464,22.99,23.1404,6388000.0],["2022-09-13",22.7256,22.7894,21.814,21.887,8764000.0],["2022-09-14",21.9006,21.9964,21.6272,21.8414,7149600.0],["2022-09-15",21.8414,21.9462,21.4266,21.5269,5967200.0],["2022-09-16",21.3036,21.6363,21.1668,21.5862,12525200.0],["2022-09-19",21.6226,22.1377,21.4722,22.0738,7350000.0],["2022-09-20",21.8961,21.9326,21.3264,21.773,7670400.0],["2022-09-21",22.0192,22.4841,21.5998,21.5998,7469800.0],["2022-09-22",21.5497,21.8323,21.4403,21.691,9100600.0],["2022-09-23",21.6226,22.0237,21.495,21.7502,8758600.0],["2022-09-26",21.6819,21.846,21.4722,21.5588,9137800.0],["2022-09-27",21.6545,21.7457,21.1668,21.3856,6825200.0],["2022-09-28",21.5862,21.887,21.3583,21.691,7821800.0],["2022-09-29",21.577,21.5816,21.062,21.2261,6806200.0],["2022-09-30",21.1577,21.2808,20.8842,20.9845,7548000.0],["2022-10-03",21.2625,21.7594,21.2443,21.5998,6783800.0],["2022-10-04",21.9006,22.1103,21.8095,22.0556,7318600.0],["2022-10-05",21.8915,22.1513,21.7639,21.9371,7006000.0],["2022-10-06",21.9189,22.0146,21.5315,21.5953,6068600.0],["2022-10-07",21.3172,21.3172,20.7885,20.8979,7822400.0],["2022-10-10",21.0985,21.3127,20.9435,21.0438,8272600.0],["2022-10-11",21.0529,21.3856,20.9161,21.1395,7507400.0],["2022-10-12",21.2078,21.4084,20.7931,20.8159,8774400.0],["2022-10-13",20.082,21.7229,19.9316,21.3264,14898000.0],["2022-10-14",21.3263,21.3993,19.9362,19.9954,11676400.0],["2022-10-17",20.3874,21.0574,20.3601,21.0119,10940600.0],["2022-10-18",21.4084,21.7821,21.3446,21.6408,9662800.0],["2022-10-19",21.5178,21.5679,20.7475,21.0027,5527000.0],["2022-10-20",21.0711,21.0848,20.4649,20.67,6440600.0],["2022-10-21",20.6563,21.0438,20.5561,21.0073,9961600.0],["2022-10-24",21.2033,21.4403,21.0757,21.3264,7284600.0],["2022-10-25",21.3127,21.5223,21.1987,21.5132,8073400.0],["2022-10-26",21.6371,21.7151,21.2701,21.4123,6442000.0],["2022-10-27",21.4903,21.8573,21.3756,21.5866,6652200.0],["2022-10-28",21.6233,22.4033,21.6233,22.3391,6595800.0],["2022-10-31",22.2152,22.44,22.0913,22.1739,6414000.0],["2022-11-01",22.3758,22.5501,22.229,22.4033,8432800.0],["2022-11-02",22.4079,22.9906,22.0133,22.0271,9162200.0],["2022-11-03",21.7839,22.4996,21.66,22.1234,8833800.0],["2022-11-04",22.3895,22.7749,22.2335,22.7061,6875200.0],["2022-11-07",22.8438,22.8942,22.3712,22.7428,4643800.0],["2022-11-08",22.8483,23.1236,22.5409,22.8392,4880200.0],["2022-11-09",22.6648,22.9309,22.3895,22.4262,5251800.0],["2022-11-10",23.3071,23.8485,23.1511,23.7981,9795400.0],["2022-11-11",23.7751,23.8485,23.4723,23.7659,5886200.0],["2022-11-14",23.7705,24.1422,23.6696,23.7109,6574600.0],["2022-11-15",24.0275,24.0779,23.4677,23.6879,6114000.0],["2022-11-16",23.6879,23.9908,23.6375,23.7476,5476600.0],["2022-11-17",23.4448,23.6879,22.9952,23.6696,6655000.0],["2022-11-18",23.9173,24.0045,23.4173,23.7017,6851600.0],["2022-11-21",23.7109,23.9632,23.5824,23.8806,5499800.0],["2022-11-22",24.0412,24.2844,23.8026,24.0366,4731400.0],["2022-11-23",24.0275,24.2569,23.9541,24.0458,3479800.0],["2022-11-25",23.9632,24.0917,23.9541,24.0091,1800600.0],["2022-11-28",23.977,24.0229,23.3943,23.4861,4448600.0],["2022-11-29",23.3714,23.4402,22.8575,23.064,5569600.0],["2022-11-30",23.0089,23.6467,22.674,23.6329,11168200.0],["2022-12-01",23.7109,23.8348,23.4173,23.6558,7552000.0],["2022-12-02",23.3622,23.6834,23.1144,23.5962,8178800.0],["2022-12-05",23.4218,23.4402,22.9997,23.3484,6477800.0],["2022-12-06",23.3897,23.4998,22.807,23.0043,7798200.0],["2022-12-07",22.9309,23.3393,22.8805,23.0548,4754200.0],["2022-12-08",23.1557,23.5365,23.0961,23.4769,5483600.0],["2022-12-09",23.4585,23.6283,23.3301,23.3805,5565600.0],["2022-12-12",23.5182,23.7063,23.4035,23.7063,5109600.0],["2022-12-13",24.445,24.5413,22.7336,23.0043,13564800.0],["2022-12-14",23.0869,23.1833,22.5547,22.7474,9271600.0],["2022-12-15",22.5868,22.6419,21.7839,22.0087,10171600.0],["2022-12-16",21.7518,22.0271,21.6646,21.9628,14139000.0],["2022-12-19",22.0454,22.2427,21.7105,21.9078,6270800.0],["2022-12-20",21.8619,21.995,21.7518,21.8619,5419000.0],["2022-12-21",21.9078,22.0408,21.7839,21.995,4254200.0],["2022-12-22",21.839,21.894,21.4169,21.8803,6486200.0],["2022-12-23",21.8619,22.0408,21.761,21.9124,3106000.0],["2022-12-27",21.9261,21.9904,21.7289,21.7885,3961800.0],["2022-12-28",21.8849,21.9445,21.4857,21.4903,4761800.0],["2022-12-29",21.6784,21.9353,21.6004,21.8206,5164600.0],["2022-12-30",21.7013,21.7793,21.4949,21.7105,4302600.0],["2023-01-03",21.8481,21.8803,21.4995,21.7472,6758200.0],["2023-01-04",22.0179,22.2106,21.7977,22.0087,5056000.0],["2023-01-05",21.8849,21.9078,20.9948,21.2425,8338400.0],["2023-01-06",21.4582,21.9124,21.3572,21.8436,7193600.0],["2023-01-09",21.8894,22.4446,21.816,21.9996,7395000.0],["2023-01-10",21.917,22.2657,21.8711,22.2519,3839000.0],["2023-01-11",22.3941,22.6189,22.2932,22.5272,7392600.0],["2023-01-12",22.5272,22.674,22.1372,22.4905,7435600.0],["2023-01-13",22.3161,22.4262,22.0867,22.3987,4685600.0],["2023-01-17",22.4217,22.5226,22.0546,22.1234,8082800.0],["2023-01-18",22.1234,22.3941,21.7931,21.8114,10584000.0],["2023-01-19",21.7702,22.2886,20.9672,21.4719,16790200.0],["2023-01-20",21.5912,22.5455,21.3756,22.4813,12272600.0],["2023-01-23",22.5272,22.6832,22.3482,22.4767,6774000.0],["2023-01-24",22.4721,22.7841,22.1923,22.7474,8876600.0],["2023-01-25",22.6878,22.7153,22.2657,22.6969,4948800.0],["2023-01-26",22.8529,22.9676,22.5547,22.7612,5519200.0],["2023-01-27",22.7245,23.1879,22.6923,23.0548,5039400.0],["2023-01-30",22.8713,23.1053,22.6327,22.6786,5577200.0],["2023-01-31",22.6878,23.2108,22.674,23.1924,9543200.0],["2023-02-01",23.1278,24.1442,23.1185,23.9778,7149600.0],["2023-02-02",24.1765,25.5671,24.1118,25.544,14283200.0],["2023-02-03",25.2068,25.3361,24.8464,25.0404,8070200.0],["2023-02-06",24.8603,24.9665,24.4491,24.5877,5945200.0],["2023-02-07",24.4398,24.7725,24.1534,24.7078,6436000.0],["2023-02-08",24.6893,24.754,24.2458,24.3336,5182800.0],["2023-02-09",24.5045,24.6108,24.0009,24.098,4867800.0],["2023-02-10",23.9316,24.158,23.7746,24.0749,3649400.0],["2023-02-13",24.1811,24.5923,24.0933,24.4999,4212000.0],["2023-02-14",24.3798,24.5831,24.0656,24.3659,5912600.0],["2023-02-15",24.2504,24.5369,24.1026,24.523,4689200.0],["2023-02-16",24.2319,24.6893,24.1118,24.4953,5223200.0],["2023-02-17",24.389,24.791,24.3197,24.6893,6069000.0],["2023-02-21",24.486,24.486,23.7191,23.7746,5346200.0],["2023-02-22",23.8577,23.9363,23.6452,23.8392,5552000.0],["2023-02-23",23.9132,24.0148,23.4234,23.7468,4886400.0],["2023-02-24",23.4096,23.7191,23.271,23.6729,4600600.0],["2023-02-27",23.8346,24.0148,23.7515,23.8254,3913800.0],["2023-02-28",23.8115,24.0841,23.7561,23.8208,8636800.0],["2023-03-01",23.7422,23.9085,23.6221,23.8161,5747800.0],["2023-03-02",23.7653,24.4537,23.6637,24.4398,6422400.0],["2023-03-03",24.5738,24.8556,24.4537,24.8002,6974600.0],["2023-03-06",24.8926,25.0728,24.62,24.6524,6795000.0],["2023-03-07",24.6431,24.7078,24.2135,24.3059,5484000.0],["2023-03-08",24.3474,24.486,24.2181,24.4629,3671600.0],["2023-03-09",24.5969,24.62,23.9871,24.0702,4087400.0],["2023-03-10",24.0795,24.5507,23.7006,23.8023,8219600.0],["2023-03-13",23.6267,24.2227,23.5898,23.8854,6802000.0],["2023-03-14",24.1857,24.4768,23.9363,24.1857,6582600.0],["2023-03-15",23.8993,23.9825,23.465,23.8208,8051600.0],["2023-03-16",23.6637,24.329,23.5851,24.1996,6665600.0],["2023-03-17",24.1257,24.2181,23.8208,24.0887,18406400.0],["2023-03-20",24.1395,24.5831,24.1072,24.5553,7221600.0],["2023-03-21",24.754,24.8325,24.292,24.5507,6409200.0],["2023-03-22",24.426,24.5738,23.9363,23.9455,5814800.0],["2023-03-23",23.964,24.2319,23.6822,23.9039,5622800.0],["2023-03-24",23.867,24.2227,23.6313,24.1626,5253200.0],["2023-03-27",24.2781,24.389,24.0148,24.1857,4835800.0],["2023-03-28",24.1303,24.4121,24.1026,24.3151,3421600.0],["2023-03-29",24.4907,24.5646,24.3336,24.4722,3851000.0],["2023-03-30",24.6708,24.754,24.3336,24.4029,4036400.0],["2023-03-31",24.5184,24.9388,24.4398,24.9203,5199200.0],["2023-04-03",24.8279,25.0774,24.7032,24.8695,4534400.0],["2023-04-04",25.1421,25.1837,24.3567,24.4907,6543600.0],["2023-04-05",24.3521,24.4167,23.6637,23.7977,8465800.0],["2023-04-06",23.6637,23.9547,23.4234,23.7838,6153000.0],["2023-04-10",23.6544,24.1857,23.636,24.1026,5989600.0],["2023-04-11",24.2412,24.4999,24.1857,24.329,5796000.0],["2023-04-12",24.6015,24.7401,24.2458,24.2828,9589200.0],["2023-04-13",23.5066,24.2319,23.2386,24.1811,15520200.0],["2023-04-14",24.2458,24.9018,24.1996,24.6108,10799800.0],["2023-04-17",24.7679,24.9942,24.4583,24.7355,5513400.0],["2023-04-18",24.9065,24.9573,24.56,24.8787,6654400.0],["2023-04-19",24.9018,24.9573,24.657,24.9527,5022600.0],["2023-04-20",24.8372,25.2668,24.8187,25.2252,7586400.0],["2023-04-21",25.2252,25.3731,25.1421,25.3223,6917800.0],["2023-04-24",25.3869,25.4701,25.1513,25.3731,6656800.0],["2023-04-25",25.2252,25.2945,24.6755,24.7217,6884400.0],["2023-04-26",24.5449,24.7356,24.3171,24.3915,6327000.0],["2023-04-27",24.517,25.1216,24.4891,25.0844,7090000.0],["2023-04-28",25.1355,25.2611,24.8658,25.0379,8689200.0],["2023-05-01",25.1821,25.4936,25.1541,25.382,5376200.0],["2023-05-02",25.3448,25.3913,24.9821,25.2751,7694200.0],["2023-05-03",25.4239,25.6889,25.1123,25.1495,5932800.0],["2023-05-04",25.0983,25.196,24.5775,25.1216,5943400.0],["2023-05-05",25.2611,25.4471,25.1681,25.4192,4322800.0],["2023-05-08",25.3448,25.3867,25.0425,25.2704,3907400.0],["2023-05-09",25.2565,25.4285,25.0983,25.3262,3609600.0],["2023-05-10",25.5262,25.6145,25.0797,25.3867,4367800.0],["2023-05-11",25.2751,25.5401,25.1449,25.5169,4117400.0],["2023-05-12",25.5773,25.7262,25.2332,25.4611,3043600.0],["2023-05-15",25.4192,25.4192,25.0379,25.2146,5009400.0],["2023-05-16",25.089,25.1588,24.8891,24.9449,3746200.0],["2023-05-17",25.01,25.2751,24.9495,25.2146,4508800.0],["2023-05-18",25.2518,25.7076,25.1681,25.689,5324000.0],["2023-05-19",25.782,25.8657,25.4285,25.5773,3693400.0],["2023-05-22",25.6331,25.8517,25.4239,25.7587,4797000.0],["2023-05-23",25.689,25.689,25.2332,25.2611,4122200.0],["2023-05-24",25.2937,25.3309,24.9449,25.0425,3448800.0],["2023-05-25",25.0193,25.3262,24.9077,25.2658,4466200.0],["2023-05-26",25.3634,25.7122,25.303,25.6517,4437200.0],["2023-05-30",25.7494,25.768,25.475,25.5308,3833800.0],["2023-05-31",25.5308,25.5308,24.8798,25.0425,10588400.0],["2023-06-01",25.2007,25.2797,24.6705,25.0658,6482200.0],["2023-06-02",25.2239,25.8238,25.1356,25.7494,7629400.0],["2023-06-05",25.8331,25.954,25.6052,25.7122,6526600.0],["2023-06-06",25.0751,25.3309,24.717,25.0937,10424400.0],["2023-06-07",25.0193,25.21,24.5821,25.0844,10435000.0],["2023-06-08",25.0844,25.3634,24.9495,25.3309,6958200.0],["2023-06-09",25.3774,25.5587,25.1681,25.4704,7041600.0],["2023-06-12",25.5215,25.7075,25.3355,25.6517,6397200.0],["2023-06-13",25.8331,26.1679,25.7355,26.1028,6305600.0],["2023-06-14",26.0935,26.1075,25.6145,25.782,5378200.0],["2023-06-15",25.7959,26.2842,25.6657,26.154,6589600.0],["2023-06-16",26.1819,26.5725,26.0842,26.3121,13049600.0],["2023-06-20",26.261,26.4516,26.1772,26.3912,5156200.0],["2023-06-21",26.3679,27.5631,26.2144,26.805,7888200.0],["2023-06-22",26.8795,26.8888,26.4144,26.4888,5687200.0],["2023-06-23",26.2935,26.5539,26.2563,26.4563,8334000.0],["2023-06-26",26.4563,26.8562,26.4237,26.7725,4197400.0],["2023-06-27",26.8562,27.2422,26.7865,27.1864,4432600.0],["2023-06-28",27.1817,27.2701,26.8795,27.0004,6422800.0],["2023-06-29",26.9306,27.2375,26.7725,27.2236,3980600.0],["2023-06-30",27.4236,27.577,27.3771,27.4329,5142000.0],["2023-07-03",27.3259,27.3259,27.0701,27.1631,3333000.0],["2023-07-05",26.9492,27.1864,26.8423,27.0887,5736400.0],["2023-07-06",26.8609,26.8981,26.5818,26.8655,5847800.0],["2023-07-07",26.9027,27.1957,26.8051,26.912,6742600.0],["2023-07-10",26.9027,27.4468,26.9027,27.3678,6401800.0],["2023-07-11",27.391,27.591,27.2468,27.4189,6390000.0],["2023-07-12",27.6003,27.6375,27.1352,27.312,11562800.0],["2023-07-13",26.5074,27.2189,26.2749,26.3679,15681600.0],["2023-07-14",26.2424,26.7493,26.1819,26.7306,8880000.0],["2023-07-17",26.7865,26.9213,26.5679,26.6376,6635200.0],["2023-07-18",26.6004,26.7725,26.2842,26.4098,6942200.0],["2023-07-19",26.3772,26.7446,26.2982,26.6423,7883600.0],["2023-07-20",26.6562,27.019,26.4237,26.9074,7752400.0],["2023-07-21",26.9585,27.1957,26.9353,27.0376,19073800.0],["2023-07-24",27.019,27.1957,26.8702,27.1678,5467600.0],["2023-07-25",27.191,27.4096,27.0748,27.2561,5477600.0],["2023-07-26",27.186,27.462,27.0924,27.3825,6247000.0],["2023-07-27",27.3684,27.3825,26.7977,26.9895,7729200.0],["2023-07-28",27.1766,27.3731,27.1626,27.3357,5103400.0],["2023-07-31",27.3357,27.4339,27.1766,27.4199,8219200.0],["2023-08-01",27.3778,27.5228,27.2,27.2936,5021000.0],["2023-08-02",27.1579,27.3029,27.0082,27.0737,4821800.0],["2023-08-03",26.7602,26.9053,26.5123,26.6246,6052600.0],["2023-08-04",26.8398,26.8398,26.1801,26.2363,6832000.0],["2023-08-07",26.4608,26.8117,26.4608,26.7743,5398800.0],["2023-08-08",26.5591,26.5684,26.1942,26.5263,4476400.0],["2023-08-09",26.6246,26.8257,26.4421,26.7041,5064200.0],["2023-08-10",26.793,26.938,26.4982,26.5637,3464200.0],["2023-08-11",26.5825,26.9193,26.5637,26.8725,4430800.0],["2023-08-14",26.8585,27.0456,26.7509,27.0175,4166000.0],["2023-08-15",27.0175,27.0175,26.8538,26.924,3782600.0],["2023-08-16",26.9474,27.186,26.6667,26.6854,3262200.0],["2023-08-17",26.7836,26.9521,26.6947,26.7883,7368000.0],["2023-08-18",26.6526,26.9521,26.5591,26.8959,4490400.0],["2023-08-21",26.793,26.9801,26.5029,26.7556,4440600.0],["2023-08-22",26.7368,26.8866,26.5263,26.5965,3489600.0],["2023-08-23",26.7088,26.8725,26.648,26.807,3826200.0],["2023-08-24",26.8725,26.9895,26.4,26.4094,4325000.0],["2023-08-25",26.531,26.8772,26.531,26.7415,4352200.0],["2023-08-28",26.9193,26.9801,26.7135,26.8211,2324400.0],["2023-08-29",26.7181,26.9754,26.4655,26.9193,4564000.0],["2023-08-30",26.9053,27.1205,26.8866,27.0316,3464200.0],["2023-08-31",27.1018,27.1766,26.9146,26.938,6190000.0],["2023-09-01",27.1485,27.1953,26.6199,26.7977,4608800.0],["2023-09-05",26.7977,26.807,26.1895,26.2363,6854400.0],["2023-09-06",26.1099,26.3626,25.8901,26.1333,6508600.0],["2023-09-07",25.8339,25.9883,25.5439,25.8901,8106800.0],["2023-09-08",25.9322,25.9696,25.4269,25.5018,6004600.0],["2023-09-11",25.5158,25.8012,25.3661,25.5439,5235200.0],["2023-09-12",25.4269,25.6234,25.4129,25.5064,4119600.0],["2023-09-13",25.5205,25.6328,25.3801,25.5906,4489000.0],["2023-09-14",25.7825,25.8199,25.5766,25.6468,5090000.0],["2023-09-15",25.7965,25.848,25.6421,25.8339,9270000.0],["2023-09-18",25.8667,26.0351,25.6515,25.6889,5552600.0],["2023-09-19",25.6421,25.7123,25.3708,25.6374,4837800.0],["2023-09-20",25.8012,25.8573,25.3801,25.3942,3900200.0],["2023-09-21",25.3474,25.5205,25.1836,25.3099,5579600.0],["2023-09-22",25.2585,25.5111,25.2398,25.3614,4165600.0],["2023-09-25",25.3287,25.6468,25.3287,25.6328,4129400.0],["2023-09-26",25.5673,25.6421,25.3754,25.4784,5748000.0],["2023-09-27",25.5953,25.8854,25.5439,25.7591,6123600.0],["2023-09-28",25.8105,26.1754,25.7637,26.0351,5930000.0],["2023-09-29",26.0819,26.1053,25.5064,25.5626,6250200.0],["2023-10-02",25.5906,25.7544,25.4456,25.6655,5343600.0],["2023-10-03",25.614,25.8386,25.2351,25.352,5854600.0],["2023-10-04",25.4316,25.7684,25.2491,25.7404,5759200.0],["2023-10-05",25.8246,25.8947,25.5906,25.6842,5025200.0],["2023-10-06",25.6328,26.4187,25.6187,26.255,7450000.0],["2023-10-09",26.1988,26.5637,26.1988,26.4187,5867400.0],["2023-10-10",26.4655,26.4702,26.0632,26.1287,7850200.0],["2023-10-11",26.0772,26.2737,25.9275,26.2035,11052000.0],["2023-10-12",27.462,28.393,27.1345,28.1731,29080000.0],["2023-10-13",28.4023,28.5053,27.8503,28.1263,13202200.0],["2023-10-16",28.2433,28.3836,27.7848,28.014,9739400.0],["2023-10-17",27.9906,28.1076,27.7661,28.0983,7258000.0],["2023-10-18",28.0702,28.1404,27.4854,27.5041,8044000.0],["2023-10-19",27.724,27.8035,27.2561,27.3825,7605000.0],["2023-10-20",27.4152,27.5275,26.8866,26.9521,7761800.0],["2023-10-23",27.0035,27.1439,26.8211,26.8444,5200000.0],["2023-10-24",27.0409,27.2468,26.7275,26.938,5914000.0],["2023-10-25",26.8768,26.9333,26.552,26.8674,7293200.0],["2023-10-26",26.8957,27.2957,26.8345,26.9427,7227400.0],["2023-10-27",26.858,27.3711,26.858,27.1169,8026600.0],["2023-10-30",27.2675,27.5358,27.0933,27.4087,7290200.0],["2023-10-31",27.3852,27.7382,27.3711,27.4605,9844800.0],["2023-11-01",27.5264,27.837,27.3193,27.7288,7746800.0],["2023-11-02",27.8182,28.4019,27.8182,28.1759,7537400.0],["2023-11-03",28.3736,28.4584,28.0912,28.1477,8205000.0],["2023-11-06",27.9218,27.9218,27.4087,27.6394,7980800.0],["2023-11-07",27.564,27.8747,27.4322,27.7806,5852000.0],["2023-11-08",27.9029,28.0536,27.7711,27.8935,5895000.0],["2023-11-09",28.0536,28.1289,27.79,27.8323,5172400.0],["2023-11-10",28.0159,28.2654,27.9359,28.2466,6248600.0],["2023-11-13",28.1995,28.3313,28.0253,28.0724,3980200.0],["2023-11-14",28.3548,28.7596,28.2748,28.7125,6827800.0],["2023-11-15",28.7596,28.8302,28.256,28.2936,6414400.0],["2023-11-16",28.4254,28.6466,28.3454,28.5525,6317800.0],["2023-11-17",28.6561,28.689,28.496,28.5949,4828800.0],["2023-11-20",28.5713,28.7502,28.3878,28.6749,5325000.0],["2023-11-21",28.7031,28.722,28.5478,28.5713,4269200.0],["2023-11-22",28.6561,28.722,28.5054,28.6514,4049600.0],["2023-11-24",28.689,28.7926,28.6325,28.6937,1791200.0],["2023-11-27",28.5572,28.7361,28.5243,28.689,5074200.0],["2023-11-28",28.6325,28.6984,28.1618,28.1948,5915000.0],["2023-11-29",28.303,28.4301,27.9924,28.0724,5309400.0],["2023-11-30",28.2371,28.3219,28.0018,28.2277,8328800.0],["2023-12-01",28.1383,28.6325,28.1383,28.6278,5548400.0],["2023-12-04",28.449,28.7314,28.3925,28.6984,5526400.0],["2023-12-05",28.6558,28.85,28.4948,28.7742,6012600.0],["2023-12-06",28.9163,29.461,28.9163,29.4278,10610800.0],["2023-12-07",29.5605,29.6505,29.3189,29.5368,7060400.0],["2023-12-08",29.5131,29.5889,29.3663,29.5036,6273400.0],["2023-12-11",29.5557,30.0246,29.5415,30.0057,8143000.0],["2023-12-12",30.0862,30.2804,30.0152,30.2567,7715000.0],["2023-12-13",30.2757,30.4036,29.8636,30.3325,7015200.0],["2023-12-14",30.1383,30.4509,29.8494,30.4225,9535800.0],["2023-12-15",30.4036,30.4415,30.1288,30.3894,16510000.0],["2023-12-18",30.5646,30.6593,30.3609,30.612,6305200.0],["2023-12-19",30.6404,30.8014,30.5362,30.6404,4814400.0],["2023-12-20",30.6735,30.9435,30.5646,30.6167,6501600.0],["2023-12-21",30.8109,30.9861,30.7114,30.8298,4928800.0],["2023-12-22",30.953,31.0619,30.8772,30.9483,4089200.0],["2023-12-26",31.0572,31.0998,30.9293,31.0004,3419800.0],["2023-12-27",31.0904,31.0998,30.9104,30.9483,4727600.0],["2023-12-28",30.9719,30.9719,30.6925,30.7114,4358400.0],["2023-12-29",30.6925,30.8346,30.5457,30.6783,5432400.0],["2024-01-02",30.4462,30.6499,29.982,30.1004,6583200.0],["2024-01-03",30.0531,30.091,29.3947,29.4042,8025400.0],["2024-01-04",29.4042,29.5936,29.3189,29.4563,6480000.0],["2024-01-05",29.3284,29.4942,29.2052,29.3568,5716600.0],["2024-01-08",29.4468,29.6268,29.3663,29.5889,7513800.0],["2024-01-09",29.1768,29.6647,29.0489,29.6173,7104800.0],["2024-01-10",29.6884,29.911,29.5984,29.8778,6176200.0],["2024-01-11",29.8399,30.0388,29.6457,30.0152,8718600.0],["2024-01-12",30.091,30.1288,29.8257,30.0862,6904000.0],["2024-01-16",30.0294,30.233,29.9631,30.2046,9118000.0],["2024-01-17",30.2046,30.432,29.9394,30.0199,11458200.0],["2024-01-18",31.2798,32.535,30.9767,32.175,25586200.0],["2024-01-19",32.2461,32.9234,32.1134,32.8429,15615200.0],["2024-01-22",32.966,33.127,32.5113,33.1128,10284800.0],["2024-01-23",33.1649,33.2028,32.6297,32.9234,8259600.0],["2024-01-24",33.0892,33.1507,32.5018,32.606,7542000.0],["2024-01-25",32.7576,32.9518,32.5302,32.7813,7708000.0],["2024-01-26",32.715,32.7765,32.3408,32.3976,7122200.0],["2024-01-29",32.2603,32.5018,32.014,32.4924,8335800.0],["2024-01-30",32.3692,32.7529,32.3171,32.7339,6837800.0],["2024-01-31",32.6577,32.8959,32.3481,32.5005,23810400.0],["2024-02-01",32.6529,33.2674,32.3719,33.2674,9247800.0],["2024-02-02",33.3103,33.7961,33.2198,33.6532,8593400.0],["2024-02-05",33.5913,33.6818,33.0197,33.0864,7505200.0],["2024-02-06",33.0864,33.2103,32.853,33.0959,7033600.0],["2024-02-07",33.3865,33.5008,33.0531,33.0864,6425400.0],["2024-02-08",33.1007,33.2055,32.8673,32.9911,5318600.0],["2024-02-09",33.0102,33.3722,32.9435,33.3532,5388800.0],["2024-02-12",33.2912,33.4722,33.1864,33.3484,5782000.0],["2024-02-13",33.0435,33.1388,32.6101,32.8292,7476600.0],["2024-02-14",33.0245,33.4294,32.9483,33.4056,5433000.0],["2024-02-15",33.4056,33.5151,33.1102,33.4151,5074600.0],["2024-02-16",33.4865,33.6628,33.3674,33.458,6167400.0],["2024-02-20",33.5342,33.6008,33.1626,33.3817,6198800.0],["2024-02-21",33.4341,33.5818,33.296,33.5008,3963400.0],["2024-02-22",33.7438,34.4297,33.7009,34.3249,9943600.0],["2024-02-23",34.4868,34.5821,34.1105,34.382,4889200.0],["2024-02-26",34.3868,34.8632,34.2868,34.7726,10312800.0],["2024-02-27",34.8441,34.9013,34.6488,34.8441,6542400.0],["2024-02-28",34.8441,35.0584,34.7012,35.0394,4365800.0],["2024-02-29",35.087,35.2442,34.5202,34.7774,9557400.0],["2024-03-01",34.7726,34.7869,34.3439,34.6964,6536600.0],["2024-03-04",35.087,36.1112,35.0823,35.6253,11629000.0],["2024-03-05",35.4776,35.8873,35.3109,35.4109,7310400.0],["2024-03-06",35.3252,35.7444,35.1347,35.4014,7229400.0],["2024-03-07",35.6682,36.3207,35.63,36.1731,7707200.0],["2024-03-08",36.2636,36.4827,35.9921,36.0254,6434400.0],["2024-03-11",36.0254,36.0397,35.1013,35.4014,6559200.0],["2024-03-12",35.4681,35.9349,35.3871,35.8492,4814000.0],["2024-03-13",35.873,35.9635,35.6348,35.7444,5181400.0],["2024-03-14",36.054,36.0826,35.5395,35.8539,5771200.0],["2024-03-15",35.7491,36.0302,35.5919,35.7396,21613400.0],["2024-03-18",36.0826,36.5541,36.0064,36.0588,6685200.0],["2024-03-19",36.0111,36.3493,35.9206,36.3017,5849600.0],["2024-03-20",36.416,37.0257,36.1921,36.9924,7077200.0],["2024-03-21",36.9638,37.6497,36.9638,37.3544,6122200.0],["2024-03-22",37.4449,37.4639,37.0734,37.202,4690800.0],["2024-03-25",37.0924,37.1353,36.5399,36.6828,5537200.0],["2024-03-26",36.7494,36.9019,36.5494,36.5732,4378800.0],["2024-03-27",36.8733,36.9209,36.4922,36.8114,5032200.0],["2024-03-28",36.859,37.2925,36.6923,36.7447,6033800.0],["2024-04-01",36.7352,36.7447,36.2922,36.4827,5671800.0],["2024-04-02",36.4636,36.6494,36.2731,36.3446,6503000.0],["2024-04-03",36.2683,36.5208,36.1874,36.3684,6418400.0],["2024-04-04",36.6256,36.7399,35.7587,35.8063,7950400.0],["2024-04-05",35.9921,36.6161,35.9492,36.5017,7396800.0],["2024-04-08",36.3541,36.516,36.1112,36.1493,6209200.0],["2024-04-09",36.316,36.4779,35.5729,36.154,8390600.0],["2024-04-10",35.9968,36.0445,35.5014,35.6015,12812000.0],["2024-04-11",34.4535,34.9775,33.0816,33.2865,22103400.0],["2024-04-12",33.1245,33.8057,32.9864,33.558,12054000.0],["2024-04-15",33.9676,34.0438,32.9197,33.0531,8879600.0],["2024-04-16",33.1579,33.2531,32.7006,32.7673,7952400.0],["2024-04-17",32.9769,32.9769,32.3338,32.6196,8434400.0],["2024-04-18",32.8197,32.8816,32.0861,32.1528,7167000.0],["2024-04-19",32.2338,32.4386,32.0575,32.1861,7570000.0],["2024-04-22",32.3005,32.3671,32.0099,32.129,5737200.0],["2024-04-23",32.3719,32.4624,32.1337,32.1575,7319200.0],["2024-04-24",32.0378,32.6798,31.9994,32.4546,6174800.0],["2024-04-25",32.4594,32.7756,32.0809,32.6462,5422600.0],["2024-04-26",32.4594,32.8666,32.4259,32.6606,5604000.0],["2024-04-29",32.857,32.972,32.5983,32.8091,5646400.0],["2024-04-30",32.7996,32.8858,32.5313,32.5504,6153600.0],["2024-05-01",32.5504,32.9529,32.4498,32.6654,6670800.0],["2024-05-02",32.8235,32.8523,32.3204,32.6223,6161000.0],["2024-05-03",32.8187,33.0343,32.5887,32.7852,5185800.0],["2024-05-06",32.7037,32.7373,31.9611,31.9755,10807200.0],["2024-05-07",32.1048,32.3061,31.803,31.8174,9070400.0],["2024-05-08",31.6784,32.0138,31.5826,31.9947,7890600.0],["2024-05-09",32.1192,32.4786,32.009,32.3971,5293800.0],["2024-05-10",32.4354,32.5935,32.3588,32.5217,4023000.0],["2024-05-13",32.5792,32.675,32.1336,32.2725,4377400.0],["2024-05-14",32.3013,32.4786,32.1288,32.2103,4271800.0],["2024-05-15",32.2103,32.469,31.9994,32.0905,6348000.0],["2024-05-16",32.0665,32.1096,31.7311,32.009,5764600.0],["2024-05-17",31.918,32.0953,31.597,31.8222,5671000.0],["2024-05-20",31.8222,31.9659,31.7455,31.9372,4176400.0],["2024-05-21",31.8174,31.9372,31.573,31.7695,4724800.0],["2024-05-22",31.712,32.0378,31.6832,31.9372,6929000.0],["2024-05-23",32.0042,32.0521,31.391,31.5251,4965600.0],["2024-05-24",31.5826,31.7503,31.3766,31.6305,5505200.0],["2024-05-28",31.5155,31.5826,30.955,31.0269,5517200.0],["2024-05-29",30.7442,30.9885,30.5957,30.8783,7326600.0],["2024-05-30",30.9742,31.0891,30.725,31.0748,7206600.0],["2024-05-31",31.1035,31.6305,30.8256,31.6114,24297800.0],["2024-06-03",31.5778,31.6305,30.5621,30.8113,8076600.0],["2024-06-04",30.7011,31.0796,30.6005,30.8256,5041000.0],["2024-06-05",30.864,31.2952,30.61,31.2329,6023400.0],["2024-06-06",30.6819,30.8592,30.3034,30.6675,6550400.0],["2024-06-07",30.7394,30.9358,30.5382,30.61,5368200.0],["2024-06-10",30.6388,30.6436,30.2699,30.3657,6304200.0],["2024-06-11",30.2315,30.3274,30.0878,30.313,6752000.0],["2024-06-12",30.5669,30.979,30.4951,30.9167,4186600.0],["2024-06-13",30.5813,30.8592,30.4711,30.8017,4692600.0],["2024-06-14",30.1788,30.3369,29.6422,30.2076,7239800.0],["2024-06-17",30.2028,30.931,30.0878,30.8592,6364800.0],["2024-06-18",31.1035,31.185,30.7586,31.1179,5449800.0],["2024-06-20",31.1418,31.2808,30.8831,31.1993,5544800.0],["2024-06-21",31.3095,31.3622,30.9358,31.3047,11507600.0],["2024-06-24",31.3766,31.5491,31.1418,31.161,4734200.0],["2024-06-25",31.046,31.1993,30.6532,30.8688,4495600.0],["2024-06-26",30.7873,30.8113,30.3609,30.3801,5300600.0],["2024-06-27",30.3274,30.5861,30.2555,30.3417,4613000.0],["2024-06-28",30.3992,30.6867,30.0447,30.107,11843800.0],["2024-07-01",30.3178,30.4136,29.7189,29.7477,4709200.0],["2024-07-02",29.6422,30.1405,29.3979,30.0686,5435000.0],["2024-07-03",30.1501,30.2699,29.9585,30.0351,2546800.0],["2024-07-05",29.9872,30.2699,29.7956,30.2603,5106600.0],["2024-07-08",30.2268,30.4615,29.9824,30.1022,8082600.0],["2024-07-09",30.1884,30.2172,29.7189,29.9728,6469800.0],["2024-07-10",29.9872,30.4855,29.9537,30.428,6881200.0],["2024-07-11",30.6675,31.0317,30.658,30.7442,8019800.0],["2024-07-12",32.4594,32.469,31.1754,31.3527,14576000.0],["2024-07-15",31.3335,32.7277,31.1754,32.4977,10385800.0],["2024-07-16",32.6606,33.2307,32.4498,33.0726,7235400.0],["2024-07-17",33.1445,33.7194,32.9385,33.5326,9501000.0],["2024-07-18",33.4703,34.0596,32.9672,32.9768,8809400.0],["2024-07-19",33.1541,33.1733,32.4067,32.5265,6452600.0],["2024-07-22",32.6558,32.8283,32.2821,32.7133,3589600.0],["2024-07-23",32.6175,32.766,32.4977,32.5312,3275200.0],["2024-07-24",32.4163,32.6319,32.1959,32.2486,5928600.0],["2024-07-25",32.3396,33.3361,32.2917,33.087,6465000.0],["2024-07-26",33.1834,34.0748,33.1545,33.9061,5994800.0],["2024-07-29",34.0699,34.2048,33.8001,34.1085,4358000.0],["2024-07-30",34.2049,34.3349,33.8435,34.1567,5181200.0],["2024-07-31",34.4891,34.5566,33.9784,34.0892,9807200.0],["2024-08-01",33.9447,34.2675,32.0222,32.4799,7968000.0],["2024-08-02",32.4799,32.5618,31.9258,32.4269,7694800.0],["2024-08-05",32.4703,32.6726,31.5066,31.9933,8000600.0],["2024-08-06",31.6078,32.3884,31.5596,31.5933,6421400.0],["2024-08-07",31.7283,32.0945,31.2753,31.3091,4489200.0],["2024-08-08",31.4922,32.0896,31.4536,31.8825,4038400.0],["2024-08-09",31.7475,32.1764,31.5114,31.9884,2621200.0],["2024-08-12",32.0704,32.0704,31.5934,31.6608,3624600.0],["2024-08-13",31.6849,32.0511,31.4247,31.9836,4080400.0],["2024-08-14",32.0463,32.1137,31.7475,31.9306,3180600.0],["2024-08-15",32.2872,32.4799,32.0752,32.1041,3869800.0],["2024-08-16",32.1282,32.6486,32.0896,32.4992,6226200.0],["2024-08-19",32.5859,32.6052,31.9499,32.0655,3939800.0],["2024-08-20",32.0848,32.3016,31.8728,32.2342,2814000.0],["2024-08-21",32.2631,32.9714,32.1812,32.8365,3158800.0],["2024-08-22",32.6293,32.9473,32.3498,32.5281,3209800.0],["2024-08-23",32.663,33.0774,32.6389,32.8124,2872600.0],["2024-08-26",32.9666,33.0629,32.6341,32.7305,2657000.0],["2024-08-27",32.6196,32.7112,32.5088,32.61,2815800.0],["2024-08-28",32.5618,32.7979,32.3884,32.4799,3417800.0],["2024-08-29",32.5666,32.8654,32.1475,32.5233,3159800.0],["2024-08-30",32.6678,32.9569,32.3498,32.8991,5127600.0],["2024-09-03",32.7931,32.8557,32.1715,32.3209,4770600.0],["2024-09-04",32.2727,32.3498,31.4873,31.5741,4975800.0],["2024-09-05",31.4922,31.497,30.8802,31.4054,6132200.0],["2024-09-06",31.3428,32.027,31.3428,31.7475,6399200.0],["2024-09-09",31.7957,32.9906,31.7957,32.8076,6266600.0],["2024-09-10",32.9184,33.1352,32.6919,33.087,4393800.0],["2024-09-11",32.7112,33.405,32.2149,33.3472,4993400.0],["2024-09-12",33.4532,33.7278,33.14,33.6411,4141800.0],["2024-09-13",33.5158,33.7808,33.4147,33.6411,4075200.0],["2024-09-16",33.8917,33.9543,33.6122,33.7712,4295000.0],["2024-09-17",33.7712,34.2241,33.4725,34.0121,4055600.0],["2024-09-18",34.1952,34.4891,33.9254,33.9543,2839800.0],["2024-09-19",34.6192,34.6867,34.0748,34.3928,4060400.0],["2024-09-20",34.2241,34.2241,33.8001,34.0892,9347000.0],["2024-09-23",34.2289,34.677,34.0892,34.6096,4307000.0],["2024-09-24",34.5951,34.7445,34.4265,34.5999,2905000.0],["2024-09-25",34.7686,34.8698,34.041,34.0699,4482600.0],["2024-09-26",34.4554,34.9276,34.2241,34.5229,3389400.0],["2024-09-27",34.5999,34.8698,34.4169,34.4602,4502400.0],["2024-09-30",34.3687,34.4554,34.1133,34.412,3684600.0],["2024-10-01",34.3205,34.5662,33.7568,34.253,4776000.0],["2024-10-02",34.1711,34.4458,33.9928,34.3928,2977000.0],["2024-10-03",34.094,34.2386,33.9013,34.0699,3856600.0],["2024-10-04",34.3879,34.3879,33.4436,33.8146,4142600.0],["2024-10-07",33.6604,34.0458,33.5881,33.7278,4949800.0],["2024-10-08",33.7327,33.9399,33.5688,33.8098,4839200.0],["2024-10-09",33.67,34.0555,33.4243,34.0218,5370400.0],["2024-10-10",33.9591,34.1085,33.6748,33.723,7739400.0],["2024-10-11",35.5588,37.2114,34.3349,37.0139,16941000.0],["2024-10-14",37.0717,37.2066,36.3345,36.9513,10040000.0],["2024-10-15",37.1681,37.3608,36.5754,37.0573,7604200.0],["2024-10-16",37.2644,37.9486,37.1825,37.4716,5260600.0],["2024-10-17",37.5295,37.6596,37.0043,37.409,5516000.0],["2024-10-18",37.5198,37.5825,37.2163,37.5343,5411800.0],["2024-10-21",37.5198,37.568,37.2355,37.4716,5180600.0],["2024-10-22",37.3656,37.3656,36.7344,36.879,8616600.0],["2024-10-23",36.7152,36.7682,36.3056,36.5851,4721000.0],["2024-10-24",36.5851,36.6863,36.2382,36.4357,3961600.0],["2024-10-25",36.5713,36.8958,36.4793,36.736,4208000.0],["2024-10-28",37.0944,37.2348,36.8086,37.1331,3175600.0],["2024-10-29",37.0702,37.7046,36.6488,37.5884,4526400.0],["2024-10-30",37.4867,37.9759,37.385,37.942,4666600.0],["2024-10-31",38.0098,38.1212,37.5303,37.8645,8006000.0],["2024-11-01",37.6271,38.0437,37.5593,37.8887,6680000.0],["2024-11-04",37.8645,38.2083,37.5545,37.6901,4931400.0],["2024-11-05",37.7289,37.9468,37.54,37.8209,4273800.0],["2024-11-06",39.1285,40.5864,38.8331,40.475,13187800.0],["2024-11-07",40.4411,40.4943,40.0827,40.2473,5608800.0],["2024-11-08",40.2522,40.7074,39.7921,40.3587,6063400.0],["2024-11-11",40.4847,41.1094,40.3975,40.8527,4332000.0],["2024-11-12",40.7849,40.8237,40.2909,40.4411,4204200.0],["2024-11-13",40.5428,40.8431,40.2183,40.4992,4673800.0],["2024-11-14",40.4362,40.5815,39.7436,39.7921,6416200.0],["2024-11-15",39.7243,39.8211,39.4773,39.6419,5191000.0],["2024-11-18",39.8066,40.1747,39.5741,39.6177,5493000.0],["2024-11-19",39.1043,39.6565,39.1043,39.516,4019000.0],["2024-11-20",39.2545,39.6807,39.1189,39.6274,3982600.0],["2024-11-21",39.855,40.0972,39.5548,39.8889,3150000.0],["2024-11-22",40.1553,40.349,40.0681,40.2377,4208200.0],["2024-11-25",40.32,40.8043,40.3055,40.5621,7753000.0],["2024-11-26",40.4992,40.7946,40.1408,40.7317,4013400.0],["2024-11-27",40.9012,40.9254,40.4362,40.5428,4042200.0],["2024-11-29",40.6832,40.7462,40.3733,40.4701,2693600.0],["2024-12-02",40.7074,40.7317,40.0003,40.0391,5147200.0],["2024-12-03",40.1989,40.3103,39.8405,40.1069,4567000.0],["2024-12-04",39.9567,40.0778,39.6758,39.7921,4880800.0],["2024-12-05",40.0536,40.0584,39.5596,39.5983,4317000.0],["2024-12-06",39.608,39.7582,39.1431,39.2545,5163800.0],["2024-12-09",39.4482,39.4966,38.6297,38.9009,5683800.0],["2024-12-10",38.6248,38.9348,38.4408,38.6345,5791400.0],["2024-12-11",38.4117,38.7605,38.2277,38.3875,5046000.0],["2024-12-12",38.373,38.5425,38.0921,38.281,4047400.0],["2024-12-13",38.281,38.281,37.8209,38.0049,4774600.0],["2024-12-16",38.1454,38.2035,37.6901,37.8451,4901600.0],["2024-12-17",37.787,38.0146,37.5254,37.6029,4892200.0],["2024-12-18",37.54,37.6901,36.1257,36.1548,7251800.0],["2024-12-19",36.2904,36.5858,35.8448,35.8545,7501000.0],["2024-12-20",35.6463,36.4066,35.5591,36.2371,15509000.0],["2024-12-23",36.1693,36.2856,35.8255,36.0725,4135000.0],["2024-12-24",36.15,36.3921,35.9611,36.3776,2134600.0],["2024-12-26",36.1403,36.2517,35.9901,36.0434,2531800.0],["2024-12-27",35.7916,35.8109,35.0312,35.3653,5252600.0],["2024-12-30",35.2588,35.2588,34.5178,34.8326,8008600.0],["2024-12-31",34.9391,35.1765,34.7454,34.8278,3862200.0],["2025-01-02",35.2297,35.2443,34.3241,34.4403,4246400.0],["2025-01-03",34.6534,34.8859,34.2514,34.7212,4941400.0],["2025-01-06",34.6728,35.0748,34.6195,34.8568,5347000.0],["2025-01-07",34.9924,35.1619,34.6679,35.0215,4620400.0],["2025-01-08",35.0263,35.4186,34.7599,35.3266,4976800.0],["2025-01-10",34.9488,35.191,34.5711,34.6921,5548200.0],["2025-01-13",34.7406,35.346,34.6921,35.3024,6834200.0],["2025-01-14",35.3896,35.8158,35.3024,35.7141,6849400.0],["2025-01-15",36.4018,36.4938,35.8836,35.9708,6573600.0],["2025-01-16",35.9853,36.3437,35.8109,36.2129,7893800.0],["2025-01-17",36.9685,37.2687,35.1232,36.8474,15673600.0],["2025-01-21",36.9152,37.6417,36.7602,36.8522,8901000.0],["2025-01-22",36.9055,37.1138,36.6004,36.6149,8914400.0],["2025-01-23",36.6827,36.8522,36.3195,36.5471,5297200.0],["2025-01-24",36.4066,36.9007,36.4018,36.581,5110400.0],["2025-01-27",36.5519,36.9588,36.3824,36.9394,5358800.0],["2025-01-28",36.8232,36.8474,36.2081,36.2226,5158200.0],["2025-01-29",36.2081,36.3776,35.8109,35.8787,3501400.0],["2025-01-30",36.3049,36.4066,35.995,36.3146,5885400.0],["2025-01-31",36.1587,36.2075,35.5693,35.6765,10466400.0],["2025-02-03",35.467,36.2951,35.2965,35.9103,7588600.0],["2025-02-04",35.6862,35.8226,35.3842,35.6521,6591600.0],["2025-02-05",35.7496,35.8762,35.1066,35.8226,5424000.0],["2025-02-06",35.7739,36.3926,35.5791,36.3633,5765800.0],["2025-02-07",36.529,36.5338,35.9347,35.9688,5943800.0],["2025-02-10",36.2318,36.3536,35.8616,35.9103,4031400.0],["2025-02-11",35.7739,36.3341,35.6327,36.2075,2960400.0],["2025-02-12",35.7301,36.0126,35.5158,35.8908,3981400.0],["2025-02-13",35.9152,36.5192,35.8811,36.4315,4856600.0],["2025-02-14",36.4608,36.6459,36.3244,36.4267,5098000.0],["2025-02-18",36.6702,36.6994,36.1198,36.4413,4012200.0],["2025-02-19",36.4218,36.9381,36.2464,36.8115,4901600.0],["2025-02-20",36.8456,36.9576,36.3,36.602,4599800.0],["2025-02-21",36.5436,36.6069,35.9883,36.4267,6695200.0],["2025-02-24",36.5338,37.0453,36.3633,36.4267,7074400.0],["2025-02-25",36.4754,36.6848,36.1344,36.339,6207800.0],["2025-02-26",36.2805,36.5436,35.959,35.9931,5589400.0],["2025-02-27",35.9347,36.451,35.8957,36.0905,6408400.0],["2025-02-28",36.3195,37.0891,36.1539,36.8894,9325400.0],["2025-03-03",37.0307,37.4447,36.1734,36.2318,6672800.0],["2025-03-04",36.3341,36.6946,35.8957,36.1587,8139800.0],["2025-03-05",36.1149,36.5046,35.6716,36.2854,6465400.0],["2025-03-06",37.0502,38.0293,36.68,37.9221,9213400.0],["2025-03-07",37.7273,39.1302,37.7273,38.9597,9792800.0],["2025-03-10",39.3688,40.0167,38.7064,38.872,10584400.0],["2025-03-11",38.8184,39.023,37.6591,37.6786,9820200.0],["2025-03-12",37.5763,37.737,36.8017,37.0161,6059800.0],["2025-03-13",36.8846,37.055,35.8373,35.8957,7274600.0],["2025-03-14",36.2416,36.7092,35.7544,36.6605,8167400.0],["2025-03-17",36.6459,37.206,36.6069,37.055,5116600.0],["2025-03-18",36.9333,37.1817,36.7676,37.0648,5632200.0],["2025-03-19",37.0989,37.4155,36.9235,37.245,5146600.0],["2025-03-20",36.7384,37.2255,36.6653,36.7823,3799400.0],["2025-03-21",36.5874,36.7043,36.2221,36.4023,17562800.0],["2025-03-24",36.8407,37.5227,36.7189,37.4788,5712400.0],["2025-03-25",37.4399,37.8344,37.4009,37.5519,4951600.0],["2025-03-26",37.5909,38.0488,37.4886,37.5519,5527200.0],["2025-03-27",37.6396,37.9221,37.3717,37.8637,5100600.0],["2025-03-28",37.966,38.0585,36.9527,37.1038,5378200.0],["2025-03-31",37.0502,37.9075,36.9479,37.776,8712400.0],["2025-04-01",37.6298,37.8442,37.2255,37.8052,4801400.0],["2025-04-02",37.4447,38.078,37.3035,38.0001,3952000.0],["2025-04-03",38.0147,38.4336,37.6786,38.0001,11336800.0],["2025-04-04",37.6152,37.9708,36.2221,36.2513,10869400.0],["2025-04-07",35.696,36.7384,34.4977,35.1504,15021600.0],["2025-04-08",35.6424,36.5825,34.3954,34.6828,10737200.0],["2025-04-09",34.4782,37.3473,34.449,37.2499,15717600.0],["2025-04-10",36.8943,37.6347,35.6814,36.9187,15199400.0],["2025-04-11",36.6361,39.6075,36.412,39.2812,15123600.0],["2025-04-14",39.325,39.8901,38.9256,39.6027,10581600.0],["2025-04-15",39.6514,40.1482,39.5052,39.7732,6275400.0],["2025-04-16",39.6465,39.8511,38.8963,39.1886,8097200.0],["2025-04-17",39.627,39.9729,39.2909,39.7391,6995200.0],["2025-04-21",39.4858,39.6757,38.8087,39.1107,6179600.0],["2025-04-22",39.4614,39.8657,39.2325,39.6709,5931200.0],["2025-04-23",40.0021,40.1385,38.8671,39.062,8147600.0],["2025-04-24",39.135,40.0411,39.0376,39.9924,6621800.0],["2025-04-25",39.9532,40.1442,39.4488,39.5369,6392800.0],["2025-04-28",39.4292,39.6153,38.6847,39.2333,7101200.0],["2025-04-29",38.9443,39.4928,38.866,39.3165,5387600.0],["2025-04-30",39.2431,39.7867,38.6162,39.6544,9017800.0],["2025-05-01",39.4879,39.8307,39.248,39.5271,7791600.0],["2025-05-02",39.8405,40.3352,39.5467,40.2176,5358600.0],["2025-05-05",40.1001,40.6878,39.9483,40.3646,6950000.0],["2025-05-06",39.7279,40.056,38.4301,38.4448,8384400.0],["2025-05-07",38.5476,38.7239,38.244,38.4448,7562600.0],["2025-05-08",38.7288,39.4292,38.5672,38.8317,5969400.0],["2025-05-09",38.8513,39.1402,38.2685,38.4938,3801400.0],["2025-05-12",39.0765,39.2675,38.3076,39.2528,9237400.0],["2025-05-13",39.5173,39.5369,39.1549,39.1647,6581000.0],["2025-05-14",39.0325,39.4928,38.6064,39.4292,6343400.0],["2025-05-15",39.439,40.1442,39.2724,40.1001,4501800.0],["2025-05-16",40.0952,40.7025,39.963,40.6633,5089200.0],["2025-05-19",40.4429,40.8592,40.2911,40.727,4273000.0],["2025-05-20",40.5752,40.7221,40.0315,40.1197,3395400.0],["2025-05-21",39.8797,40.3793,39.7426,39.8944,4405800.0],["2025-05-22",40.0217,40.2764,39.3165,39.8846,4420400.0],["2025-05-23",39.5712,40.0903,39.4732,39.8161,3872300.0],["2025-05-27",40.3842,40.8641,40.1589,40.7857,5039200.0],["2025-05-28",40.9621,41.1384,40.5213,40.6192,2920000.0],["2025-05-29",40.8543,40.8543,39.8161,40.3548,3328200.0],["2025-05-30",40.2862,40.7564,40.2176,40.4919,7660300.0],["2025-06-02",40.296,40.4429,39.5222,40.0707,4389100.0],["2025-06-03",40.012,40.3744,39.8944,40.345,4176600.0],["2025-06-04",40.2666,40.6878,39.7965,40.0413,4870100.0],["2025-06-05",40.2568,40.5605,39.9728,40.4919,3445200.0],["2025-06-06",40.8739,41.2951,40.8053,41.1971,4408000.0],["2025-06-09",41.3832,41.4322,40.9131,41.2657,4706700.0],["2025-06-10",41.2657,41.8632,41.1873,41.8436,4536100.0],["2025-06-11",41.6673,41.873,41.3734,41.775,5574100.0],["2025-06-12",41.6281,42.2158,41.4028,41.9807,4355600.0],["2025-06-13",41.6967,42.0689,41.2167,41.3049,6447100.0],["2025-06-16",41.5791,41.8044,41.2069,41.3734,3615700.0],["2025-06-17",41.2265,41.4322,40.5017,40.6976,4790000.0],["2025-06-18",40.8053,40.8837,40.2274,40.6388,6250900.0],["2025-06-20",40.8445,41.0502,39.914,40.1001,10470500.0],["2025-06-23",40.0022,40.4919,39.532,40.4527,5746700.0],["2025-06-24",40.5213,40.7074,39.581,40.678,7588800.0],["2025-06-25",40.727,40.7368,40.2274,40.2764,4161600.0],["2025-06-26",40.4527,40.5507,40.0413,40.4527,5698000.0],["2025-06-27",40.5507,41.1384,40.3842,41.0992,10642400.0],["2025-06-30",41.0698,41.2657,40.9327,41.1384,5810900.0],["2025-07-01",41.1775,42.2452,40.8935,41.9807,5570000.0],["2025-07-02",41.8436,41.9219,41.3734,41.8044,5092500.0],["2025-07-03",41.8828,42.3235,41.7554,42.2452,2959200.0],["2025-07-07",42.2648,42.3823,41.5008,41.5987,5869500.0],["2025-07-08",41.5497,42.0591,41.4028,41.9611,6533800.0],["2025-07-09",42.1178,42.5978,41.7554,42.5096,6853000.0],["2025-07-10",42.5096,43.0973,42.4117,42.6664,6152100.0],["2025-07-11",42.6566,42.7643,42.0885,42.3823,7404000.0],["2025-07-14",43.3814,45.0955,42.8916,44.1454,18532700.0],["2025-07-15",44.2335,44.6449,43.783,44.2041,8367700.0],["2025-07-16",44.1943,44.6841,43.9593,44.6645,7111500.0],["2025-07-17",44.7625,45.0171,44.2041,44.9388,10576700.0],["2025-07-18",45.2522,45.3501,44.7037,45.1151,7628200.0],["2025-07-21",45.0857,45.5754,44.9388,45.0759,5933400.0],["2025-07-22",45.0759,46.1435,44.9681,46.1141,6075100.0],["2025-07-23",46.2513,46.6431,46.1729,46.457,5963700.0],["2025-07-24",46.4178,47.0251,46.2709,46.9467,4984300.0],["2025-07-25",47.074,47.1132,46.2904,46.7704,5508600.0],["2025-07-28",46.5647,46.6431,45.8007,45.8399,5777000.0],["2025-07-29",45.9875,46.1154,45.6431,45.8596,5711800.0],["2025-07-30",45.83,46.1351,45.3282,45.6726,5815900.0],["2025-07-31",45.3675,46.017,45.1608,45.397,8679100.0],["2025-08-01",45.1215,45.1904,44.1571,44.718,7660900.0],["2025-08-04",44.7967,45.0723,44.2555,44.6491,5407000.0],["2025-08-05",44.7082,44.9443,44.4523,44.718,4055500.0],["2025-08-06",45.0132,46.1548,44.9739,46.0367,6308800.0],["2025-08-07",46.6272,46.7748,45.9285,46.7256,8854100.0],["2025-08-08",46.7157,47.6113,46.5484,47.2275,5069500.0],["2025-08-11",47.3357,47.444,46.4894,47.0799,4899900.0],["2025-08-12",47.2472,47.7687,46.8043,47.6802,4588000.0],["2025-08-13",47.6605,48.4773,47.6014,48.4281,4833600.0],["2025-08-14",48.3592,48.4478,47.9065,47.9164,5337800.0],["2025-08-15",48.3002,48.4183,47.7687,48.1033,5848200.0],["2025-08-18",48.064,48.4084,47.7687,48.3297,4540600.0],["2025-08-19",48.3198,49.1465,48.2805,49.1071,6881700.0],["2025-08-20",49.176,49.2646,48.4773,48.7529,6320200.0],["2025-08-21",48.5757,48.9497,48.0443,48.3592,5185000.0],["2025-08-22",48.6741,49.796,48.5462,49.5893,5442500.0],["2025-08-25",49.2252,49.8255,49.2252,49.4713,5859900.0],["2025-08-26",49.2843,49.6287,48.7135,49.1662,7482500.0],["2025-08-27",49.117,49.4713,48.8021,49.4024,4042200.0],["2025-08-28",49.4614,49.5205,49.0481,49.3827,3721100.0],["2025-08-29",49.4614,49.6681,48.5757,48.8709,4613200.0],["2025-09-02",48.556,48.8217,48.0738,48.4084,4782800.0],["2025-09-03",48.4084,48.93,48.2903,48.7332,3729600.0],["2025-09-04",48.7332,49.5106,48.3789,49.4713,6073400.0],["2025-09-05",48.3198,48.5757,46.6272,47.2275,9383100.0],["2025-09-08",47.3357,47.5818,46.9224,47.4243,6021400.0],["2025-09-09",47.1192,47.2275,46.3319,47.1389,4194100.0],["2025-09-10",47.0897,47.5326,46.8929,47.2078,4895700.0],["2025-09-11",47.1488,47.6211,45.8497,46.578,12287400.0],["2025-09-12",46.3024,46.8338,46.1942,46.6961,5506500.0],["2025-09-15",46.6961,47.2275,46.5386,47.0011,4502600.0],["2025-09-16",46.9815,47.1684,45.9875,46.4992,5579500.0],["2025-09-17",46.6862,47.0011,46.2434,46.3713,5126900.0],["2025-09-18",46.4697,47.0307,46.0761,46.4697,5624800.0],["2025-09-19",46.4599,47.0011,45.8989,46.824,13747600.0],["2025-09-22",46.7945,46.8535,46.2827,46.3713,5786000.0],["2025-09-23",46.5288,47.3062,46.3811,47.2275,5696700.0],["2025-09-24",47.2472,47.5916,46.7453,46.7846,4797400.0],["2025-09-25",46.8437,47.2472,46.6665,47.0897,4327700.0],["2025-09-26",47.1586,47.9951,47.0307,47.9262,4941200.0],["2025-09-29",48.1132,48.5167,47.7786,48.0935,4758500.0],["2025-09-30",48.0148,48.3297,47.9065,48.2608,6660000.0],["2025-10-01",47.8868,48.31,46.8043,46.9618,7935300.0],["2025-10-02",46.5878,47.4538,45.9186,47.4046,5841700.0],["2025-10-03",47.2865,47.6703,47.07,47.1192,4633100.0],["2025-10-06",47.0602,47.6605,46.824,47.0208,4806800.0],["2025-10-07",46.9716,47.2472,46.3811,46.6961,4105800.0],["2025-10-08",46.6469,46.9519,46.2631,46.7945,5531900.0],["2025-10-09",46.7748,46.8732,45.83,45.9678,5878200.0],["2025-10-10",46.3123,46.9322,44.9739,45.0526,9382600.0],["2025-10-13",42.9072,43.7437,41.6476,41.6574,16595800.0],["2025-10-14",41.2539,42.799,40.8012,42.0707,15651600.0],["2025-10-15",42.0904,42.0904,41.2146,41.5688,8013600.0],["2025-10-16",41.6869,41.7066,40.939,41.2933,6462200.0],["2025-10-17",41.2342,41.8838,41.1162,41.7853,7016300.0],["2025-10-20",41.8936,42.3463,41.7853,42.3069,4398800.0],["2025-10-21",42.3561,42.8088,42.1987,42.6317,3994900.0],["2025-10-22",42.425,42.7695,41.8247,41.9231,4819300.0],["2025-10-23",42.1495,42.553,41.8444,42.3069,3907800.0],["2025-10-24",42.4841,42.5923,42.0412,42.1888,4552600.0],["2025-10-27",42.3365,42.425,41.7165,41.8641,6755500.0],["2025-10-28",41.6662,41.8938,41.1518,41.1815,6111500.0],["2025-10-29",40.8551,41.043,40.3209,40.6473,8842600.0],["2025-10-30",40.6671,41.1815,40.4594,41.1024,5650100.0],["2025-10-31",41.0331,41.3002,40.5484,40.7067,7530300.0],["2025-11-03",40.7166,40.8353,40.2813,40.5979,6568500.0],["2025-11-04",40.7364,40.9738,40.3209,40.8551,6009900.0],["2025-11-05",40.766,41.5277,40.5682,41.231,6031900.0],["2025-11-06",41.1617,41.4189,40.222,40.3308,7727400.0],["2025-11-07",40.3605,40.7462,40.0142,40.4099,5109400.0],["2025-11-10",40.4891,41.0331,40.2022,40.9045,7300400.0],["2025-11-11",40.9342,41.0529,40.7067,40.8155,5809000.0],["2025-11-12",40.5583,40.6572,40.0835,40.5286,6704300.0],["2025-11-13",40.3209,40.8056,40.1824,40.311,9090400.0],["2025-11-14",40.3011,40.5583,39.9845,40.0142,6339100.0],["2025-11-17",40.0043,40.2022,39.114,39.2723,6937400.0],["2025-11-18",39.3218,39.668,39.0151,39.5295,7184900.0],["2025-11-19",39.4899,39.6086,39.0448,39.1239,6215400.0],["2025-11-20",39.391,39.6185,38.6095,38.7282,7162100.0],["2025-11-21",38.9459,39.7768,38.5502,39.48,8314100.0],["2025-11-24",39.2921,39.48,38.9557,39.1635,11564500.0],["2025-11-25",39.3613,39.7273,38.9755,39.6581,5578600.0],["2025-11-26",39.6581,40.0142,39.4899,39.8658,6343500.0],["2025-11-28",39.9054,40.0736,39.7966,39.9648,2175800.0],["2025-12-01",39.5987,40.2615,39.5691,39.7175,5909500.0],["2025-12-02",39.8559,40.1428,39.3811,40.034,4693200.0],["2025-12-03",40.0142,40.865,39.9153,40.7759,6503700.0],["2025-12-04",41.3596,41.7157,41.1222,41.3002,9162500.0],["2025-12-05",41.1815,41.5277,40.9342,41.0529,7062700.0],["2025-12-08",40.9837,41.0529,40.3011,40.3605,5290200.0],["2025-12-09",40.3011,40.4594,39.8757,39.9054,5302300.0],["2025-12-10",39.7471,40.6078,39.6086,40.4891,9005300.0],["2025-12-11",40.6671,41.3893,40.5286,41.3002,5613600.0],["2025-12-12",41.6563,41.7157,41.2705,41.5574,6699000.0],["2025-12-15",42.2301,42.7346,41.8641,42.1213,11806900.0],["2025-12-16",42.3092,42.3092,41.6464,41.8839,8242300.0],["2025-12-17",41.7454,41.8344,41.0727,41.4189,8677000.0],["2025-12-18",41.4189,41.963,41.2903,41.8839,7620800.0],["2025-12-19",42.0619,42.0718,41.6267,41.8937,21484800.0],["2025-12-22",41.4783,41.8542,40.9243,41.3002,6594100.0],["2025-12-23",41.3002,41.4189,41.231,41.2705,4751000.0],["2025-12-24",41.1815,41.4882,41.1024,41.3794,1292600.0],["2025-12-26",41.4486,41.4585,40.954,41.1123,3379300.0],["2025-12-29",41.132,41.2903,40.8254,40.8452,4729900.0],["2025-12-30",40.7067,40.7462,40.4,40.4297,4994300.0],["2025-12-31",40.3506,40.4198,39.6482,39.6977,5205700.0],["2026-01-02",39.8263,40.2516,39.4306,40.0043,7483900.0],["2026-01-05",40.0043,41.0529,39.8955,40.7067,9442200.0],["2026-01-06",40.4495,41.3497,40.311,41.0925,6479100.0],["2026-01-07",40.7957,40.8155,39.8263,40.1725,10640700.0],["2026-01-08",39.9845,41.7553,39.8164,41.3497,8051000.0],["2026-01-09",41.3398,41.9234,41.2508,41.5277,6328100.0],["2026-01-12",41.3991,41.8047,41.1123,41.2508,8079600.0],["2026-01-13",41.32,42.0619,41.043,41.963,9438700.0],["2026-01-14",42.0718,42.1707,41.3794,41.963,9952400.0],["2026-01-15",42.3191,43.16,40.7759,43.061,10715100.0],["2026-01-16",42.9028,43.5458,42.7643,43.2688,17103700.0],["2026-01-20",41.4981,42.3389,40.8155,42.1608,19630200.0],["2026-01-21",42.24,44.3371,42.0916,44.1294,12914400.0],["2026-01-22",44.347,44.4657,43.6941,44.2976,9297000.0],["2026-01-23",44.258,44.4262,43.3677,43.4172,8123700.0],["2026-01-26",43.1995,43.5853,42.9226,43.2589,7541200.0],["2026-01-27",43.1006,43.5359,42.9127,43.4765,4658700.0],["2026-01-28",43.3776,43.6249,42.9522,43.1501,4645700.0],["2026-01-29",43.2595,43.8961,42.8517,43.0904,12440800.0],["2026-01-30",42.8815,43.16,42.5135,43.1302,8132000.0],["2026-02-02",43.0208,44.6521,42.5334,44.5625,10133000.0],["2026-02-03",44.4929,46.2635,44.4929,46.0944,14090200.0],["2026-02-04",46.3928,48.1932,46.2237,48.0241,16477300.0],["2026-02-05",47.666,47.8252,46.5022,47.0791,13340600.0],["2026-02-06",47.6461,47.9843,47.1488,47.477,6479600.0],["2026-02-09",47.4671,47.4671,46.1541,46.2734,9493600.0],["2026-02-10",46.3033,46.6017,46.0944,46.4127,5840200.0],["2026-02-11",46.7111,47.288,46.2137,46.7708,6070500.0],["2026-02-12",47.099,47.5765,45.1991,45.2986,10177500.0],["2026-02-13",45.4677,46.2933,44.7913,46.164,9921100.0],["2026-02-17",46.1242,46.2237,45.408,45.4478,5750700.0],["2026-02-18",45.3683,45.8755,45.0499,45.7363,5214600.0],["2026-02-19",45.597,46.1342,45.4777,45.9651,6156000.0],["2026-02-20",45.975,46.5519,44.5924,45.975,11672300.0],["2026-02-23",45.9054,46.1143,44.7117,44.8112,6648900.0],["2026-02-24",44.9306,45.408,44.7714,45.219,5318600.0],["2026-02-25",45.3185,45.3881,44.2741,44.3934,6168600.0],["2026-02-26",44.7316,45.4677,44.5625,45.4379,5984100.0],["2026-02-27",45.1494,46.0645,45.1494,45.796,9926400.0],["2026-03-02",45.7263,46.3431,45.2389,46.0844,7522800.0],["2026-03-03",46.0248,46.3431,45.04,45.985,7327900.0],["2026-03-04",46.1043,46.8305,45.5473,46.1839,9006300.0],["2026-03-05",47.5466,48.1634,46.7409,47.0493,11530000.0],["2026-03-06",46.2038,46.4823,45.6965,46.2137,8186600.0],["2026-03-09",45.7661,46.8006,45.1395,46.5519,9592800.0],["2026-03-10",46.174,46.6216,45.796,46.0546,7194900.0],["2026-03-11",46.0745,46.4326,45.3583,46.3431,6015900.0],["2026-03-12",46.0148,46.1938,44.9803,45.0102,7256200.0],["2026-03-13",45.5572,45.5572,44.6123,45.219,6190700.0],["2026-03-16",45.5075,45.6269,45.0201,45.4379,5124800.0],["2026-03-17",45.7562,45.9153,44.9604,45.6866,6182100.0],["2026-03-18",45.4976,45.7064,44.8112,44.8411,6363400.0],["2026-03-19",44.851,44.851,43.8563,44.2542,8655100.0],["2026-03-20",44.1348,44.5625,43.2396,43.5281,30102700.0],["2026-03-23",44.3934,45.0499,44.1249,44.2144,6455700.0],["2026-03-24",43.4485,44.9803,43.4485,44.6521,5117600.0],["2026-03-25",44.9604,45.3086,44.3238,45.1295,5085000.0],["2026-03-26",45.1693,45.6468,44.7018,44.8709,5845700.0],["2026-03-27",44.7217,45.1395,44.5526,44.7118,5709100.0],["2026-03-30",44.9007,45.219,44.4233,44.8808,6411700.0],["2026-03-31",45.408,46.3331,44.9405,46.1541,10751000.0],["2026-04-01",46.3033,46.7012,45.9651,46.3828,5737600.0],["2026-04-02",45.8457,47.0095,45.6368,46.0546,7128200.0],["2026-04-06",45.7263,46.0546,45.3981,45.6269,7363300.0],["2026-04-07",45.5274,45.6368,44.861,45.3981,7128700.0],["2026-04-08",46.164,47.9545,46.164,47.9246,7429100.0],["2026-04-09",47.9246,49.1581,47.7257,48.8398,7316900.0],["2026-04-10",49.0089,49.4067,48.8298,48.9094,7289900.0],["2026-04-13",48.4817,48.7403,45.0301,45.5572,16217600.0],["2026-04-14",45.1892,45.4578,43.8861,44.3835,11386300.0],["2026-04-15",44.2641,44.2741,43.2893,44.1647,8872500.0],["2026-04-16",44.1647,45.0002,44.1149,44.483,6685400.0],["2026-04-17",44.9903,45.7562,44.8908,45.5373,9131600.0],["2026-04-20",45.3583,45.796,45.1295,45.3185,5427100.0],["2026-04-21",45.2688,45.6667,45.1594,45.4578,6424100.0],["2026-04-22",45.4677,45.5473,44.4034,44.5725,5685800.0],["2026-04-23",44.851,45.4677,44.7316,45.2091,5229200.0],["2026-04-24",45.0201,45.1096,44.3934,44.4531,4079000.0],["2026-04-27",44.4034,45.2489,44.4034,45.04,5547400.0],["2026-04-28",45.49,45.49,44.49,44.68,5630800.0],["2026-04-29",44.23,44.59,43.64,43.71,6212300.0],["2026-04-30",43.71,45.1,43.62,44.93,8650300.0],["2026-05-01",45.0,45.16,44.5,44.91,5941400.0],["2026-05-04",44.63,45.12,44.56,44.88,6452600.0],["2026-05-05",45.0,45.12,44.22,44.33,6411800.0],["2026-05-06",44.8,45.41,44.57,44.71,10982100.0],["2026-05-07",44.98,45.64,44.29,44.36,7490800.0],["2026-05-08",44.39,44.61,43.88,44.17,4384300.0],["2026-05-11",43.99,44.15,42.97,43.3,9109900.0],["2026-05-12",43.48,43.8,42.97,43.32,4500300.0],["2026-05-13",43.3,43.88,43.0,43.77,7430000.0],["2026-05-14",43.89,44.15,43.48,43.98,4998200.0],["2026-05-15",43.75,43.78,43.01,43.26,4653800.0],["2026-05-18",43.43,44.25,43.36,44.0,6296200.0],["2026-05-19",44.0,44.0,43.18,43.57,4783500.0],["2026-05-20",43.57,44.13,43.18,43.68,8845200.0],["2026-05-21",43.47,44.0,42.91,43.53,8229700.0],["2026-05-22",43.53,44.0,43.23,43.94,5583200.0],["2026-05-26",44.01,44.62,43.96,44.45,5706700.0],["2026-05-27",44.45,44.98,44.32,44.82,7656000.0],["2026-05-28",44.65,44.9,44.19,44.76,7566600.0],["2026-05-29",44.66,44.93,44.15,44.2,8249700.0],["2026-06-01",43.66,44.18,43.26,43.99,7588600.0],["2026-06-02",44.22,44.77,43.9,44.73,4478100.0],["2026-06-03",44.75,46.64,44.62,46.46,8094200.0],["2026-06-04",47.5,47.74,46.65,47.16,7324600.0],["2026-06-05",47.33,47.78,46.6,46.79,7276500.0],["2026-06-08",46.8,46.86,45.95,46.0,7427700.0],["2026-06-09",46.27,46.94,46.02,46.58,6783100.0],["2026-06-10",46.53,47.06,45.91,46.03,7157200.0],["2026-06-11",46.41,46.85,46.08,46.39,6015100.0],["2026-06-12",46.59,47.16,46.29,46.57,4629300.0],["2026-06-15",46.84,46.91,46.02,46.1,5959700.0],["2026-06-16",46.1,46.71,45.71,46.05,5874200.0],["2026-06-17",45.64,46.21,44.64,44.88,6354500.0],["2026-06-18",45.33,46.08,45.15,45.89,10869300.0],["2026-06-22",45.97,46.88,45.86,46.12,8617400.0],["2026-06-23",46.13,46.19,45.41,45.6,6004000.0],["2026-06-24",45.67,46.82,45.64,46.26,7743800.0],["2026-06-25",46.16,47.81,46.01,46.92,6526600.0],["2026-06-26",47.15,47.57,46.72,47.1,14683000.0],["2026-06-29",47.1,47.49,46.82,47.4,8366100.0],["2026-06-30",47.38,48.29,47.14,48.03,8482400.0],["2026-07-01",48.5,48.53,47.54,47.75,6548800.0],["2026-07-02",48.04,48.76,47.7,48.6,6883500.0],["2026-07-06",48.75,48.83,47.25,48.31,9657644.58747],["2026-07-07",48.34,48.63,47.005,47.11,6338152.777014],["2026-07-08",47.1,47.1,46.35,46.51,5241554.782362],["2026-07-09",46.102,47.12,46.035,46.35,10105158.232507],["2026-07-10",46.31,47.26,46.16,46.49,7590066.653896],["2026-07-13",47.325,47.65,46.635,47.05,10446328.909971],["2026-07-14",46.57,49.01,44.52,45.74,20314393.327805],["2026-07-15",45.855,46.05,44.22,45.36,10488577.490323],["2026-07-16",45.71,48.55,45.56,46.67,9930006.809464],["2026-07-17",46.9,47.1,45.26,45.49,10960138.245216],["2026-07-20",45.49,45.57,44.335,44.76,8346899.707734],["2026-07-21",44.945,45.05,44.06,45.01,7327031.003735],["2026-07-22",45.13,45.6,45.01,45.33,6443061.817879],["2026-07-23",45.18,46.175,45.18,46.15,7926925.567824],["2026-07-24",46.09,47.09,46.005,47.02,5240938.59086],["2026-07-27",47.71,47.76,46.96,47.64,6548860.659216],["2026-07-28",47.94,49.165,47.77,48.1,10519269.90783],["2026-07-29",47.63,48.17,47.19,47.78,10174209.930435],["2026-07-30",47.47,47.655,46.35,46.66,8806505.974492],["2026-07-31",46.51,47.82,46.38,47.71,9646312.739659],["2026-08-03",47.88,48.79,47.69,48.11,7669988.743433],["2026-08-04",48.08,49.765,46.9835,49.71,9157037.715038],["2026-08-05",50,50.55,49.7746,49.99,6876756.14026],["2026-08-06",50.46,50.905,50.32,50.8,9085319.963528],["2026-08-07",50.575,51.9,50.2,51.84,10822016.450305],["2026-08-10",51.7,51.955,51.28,51.92,1528971.696232],["2026-08-11",52.15,52.915,52.11,52.38,9698193.293209],["2026-08-12",52.48,52.82,51.76,52.22,6736122.783008],["2026-08-13",52.38,52.59,51.21,51.34,7703903.397531],["2026-08-14",51.39,51.52,50.7001,51.02,5095471.748421]]}