{"t":"MNST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-12-09",0.0666,0.0932,0.0666,0.0666,780288.0],["1985-12-10",0.0666,0.0932,0.0666,0.0666,117888.0],["1985-12-11",0.0666,0.0932,0.0666,0.0666,1632384.0],["1985-12-12",0.0666,0.0932,0.0666,0.0666,1357248.0],["1985-12-13",0.0666,0.0932,0.0666,0.0666,663936.0],["1985-12-16",0.0666,0.0932,0.0666,0.0666,1421952.0],["1985-12-17",0.0666,0.0932,0.0666,0.0666,1559040.0],["1985-12-18",0.0666,0.0932,0.0666,0.0666,1308672.0],["1985-12-19",0.0666,0.0932,0.0666,0.0666,1309056.0],["1985-12-20",0.0666,0.0932,0.0666,0.0666,1352640.0],["1985-12-23",0.0666,0.1065,0.0666,0.0666,713472.0],["1985-12-24",0.0666,0.0932,0.0666,0.0666,1560960.0],["1985-12-26",0.0666,0.0932,0.0666,0.0666,652032.0],["1985-12-27",0.0666,0.0932,0.0666,0.0666,878592.0],["1985-12-30",0.0666,0.0932,0.0666,0.0666,893952.0],["1985-12-31",0.0666,0.0932,0.0666,0.0666,160704.0],["1986-01-02",0.0666,0.0932,0.0666,0.0666,1137984.0],["1986-01-03",0.0799,0.1065,0.0799,0.0799,839424.0],["1986-01-06",0.0799,0.1065,0.0799,0.0799,1544640.0],["1986-01-07",0.0932,0.1199,0.0932,0.0932,980160.0],["1986-01-08",0.0932,0.1199,0.0932,0.0932,907392.0],["1986-01-09",0.0932,0.1199,0.0932,0.0932,1655616.0],["1986-01-10",0.0932,0.1199,0.0932,0.0932,798336.0],["1986-01-13",0.0932,0.1199,0.0932,0.0932,1286592.0],["1986-01-14",0.0932,0.1199,0.0932,0.0932,490560.0],["1986-01-15",0.0932,0.1199,0.0932,0.0932,1770816.0],["1986-01-16",0.0932,0.1199,0.0932,0.0932,1089216.0],["1986-01-17",0.0932,0.1199,0.0932,0.0932,1106688.0],["1986-01-20",0.0932,0.1199,0.0932,0.0932,1148352.0],["1986-01-21",0.0932,0.1199,0.0932,0.0932,1253760.0],["1986-01-22",0.0932,0.1199,0.0932,0.0932,1648512.0],["1986-01-23",0.0932,0.1065,0.0799,0.0799,1458816.0],["1986-01-24",0.0799,0.1065,0.0799,0.0799,1523904.0],["1986-01-27",0.0932,0.1065,0.0932,0.0932,479424.0],["1986-01-28",0.0932,0.1065,0.0932,0.0932,436608.0],["1986-01-29",0.0932,0.1065,0.0932,0.0932,832320.0],["1986-01-30",0.0932,0.1199,0.0932,0.0932,1154880.0],["1986-01-31",0.0932,0.1065,0.0932,0.0932,795456.0],["1986-02-03",0.0932,0.1065,0.0799,0.0799,826368.0],["1986-02-04",0.0932,0.1199,0.0932,0.0932,632256.0],["1986-02-05",0.0932,0.1199,0.0932,0.0932,892416.0],["1986-02-06",0.0932,0.1065,0.0932,0.0932,941952.0],["1986-02-07",0.0932,0.1199,0.0932,0.0932,1915584.0],["1986-02-10",0.0932,0.1199,0.0932,0.0932,753024.0],["1986-02-11",0.1065,0.1199,0.1065,0.1065,1779456.0],["1986-02-12",0.1065,0.1332,0.1065,0.1065,336384.0],["1986-02-13",0.1065,0.1332,0.1065,0.1065,1490112.0],["1986-02-14",0.1065,0.1332,0.1065,0.1065,1308864.0],["1986-02-18",0.1065,0.1332,0.1065,0.1065,1521984.0],["1986-02-19",0.1065,0.1332,0.1065,0.1065,1708032.0],["1986-02-20",0.1065,0.1332,0.1065,0.1065,1345728.0],["1986-02-21",0.1065,0.1332,0.1065,0.1065,1790592.0],["1986-02-24",0.1065,0.1332,0.1065,0.1065,1648128.0],["1986-02-25",0.1065,0.1332,0.1065,0.1065,1556736.0],["1986-02-26",0.1065,0.1332,0.1065,0.1065,1455744.0],["1986-02-27",0.1065,0.1332,0.1065,0.1065,1008000.0],["1986-02-28",0.1065,0.1332,0.1065,0.1065,748224.0],["1986-03-03",0.1065,0.1332,0.1065,0.1065,619776.0],["1986-03-04",0.1065,0.1332,0.1065,0.1065,972288.0],["1986-03-05",0.1065,0.1332,0.1065,0.1065,1049664.0],["1986-03-06",0.1065,0.1332,0.0932,0.0932,1028352.0],["1986-03-07",0.1065,0.1332,0.1065,0.1065,726528.0],["1986-03-10",0.1065,0.1332,0.1065,0.1065,286272.0],["1986-03-11",0.1199,0.1465,0.1199,0.1199,3558336.0],["1986-03-12",0.1199,0.1465,0.1199,0.1199,2096064.0],["1986-03-13",0.1199,0.1465,0.1199,0.1199,1322112.0],["1986-03-14",0.1199,0.1465,0.1199,0.1199,1479744.0],["1986-03-17",0.1332,0.1598,0.1332,0.1332,2570688.0],["1986-03-18",0.1465,0.1598,0.1465,0.1465,1608960.0],["1986-03-19",0.1465,0.1598,0.1332,0.1332,1327488.0],["1986-03-20",0.1332,0.1598,0.1332,0.1332,906816.0],["1986-03-21",0.1332,0.1598,0.1332,0.1332,901440.0],["1986-03-24",0.1332,0.1598,0.1332,0.1332,842688.0],["1986-03-25",0.1332,0.1598,0.1332,0.1332,856320.0],["1986-03-26",0.1332,0.1598,0.1332,0.1332,960192.0],["1986-03-27",0.1332,0.1598,0.1332,0.1332,859200.0],["1986-03-31",0.1332,0.1598,0.1332,0.1332,646848.0],["1986-04-01",0.1332,0.1598,0.1332,0.1332,821952.0],["1986-04-02",0.1332,0.1598,0.1332,0.1332,656064.0],["1986-04-03",0.1332,0.1598,0.1332,0.1332,127680.0],["1986-04-04",0.1332,0.1598,0.1332,0.1332,951744.0],["1986-04-07",0.1332,0.1598,0.1332,0.1332,566976.0],["1986-04-08",0.1332,0.1598,0.1332,0.1332,1210176.0],["1986-04-09",0.1332,0.1598,0.1332,0.1332,1868544.0],["1986-04-10",0.1332,0.1598,0.1332,0.1332,1437696.0],["1986-04-11",0.1332,0.1598,0.1332,0.1332,1778880.0],["1986-04-14",0.1332,0.1598,0.1332,0.1332,977856.0],["1986-04-15",0.1332,0.1598,0.1332,0.1332,870912.0],["1986-04-16",0.1332,0.1598,0.1332,0.1332,1259520.0],["1986-04-17",0.1332,0.1598,0.1332,0.1332,803520.0],["1986-04-18",0.1332,0.1598,0.1332,0.1332,977664.0],["1986-04-21",0.1332,0.1598,0.1332,0.1332,711168.0],["1986-04-22",0.1332,0.1598,0.1332,0.1332,704448.0],["1986-04-23",0.1332,0.1598,0.1332,0.1332,1401024.0],["1986-04-24",0.1332,0.1598,0.1332,0.1332,1106496.0],["1986-04-25",0.1332,0.1598,0.1332,0.1332,1301760.0],["1986-04-28",0.1332,0.1598,0.1332,0.1332,1150464.0],["1986-04-29",0.1332,0.1598,0.1332,0.1332,950400.0],["1986-04-30",0.1332,0.1598,0.1332,0.1332,543168.0],["1986-05-01",0.1332,0.1598,0.1332,0.1332,760320.0],["1986-05-02",0.1332,0.1598,0.1332,0.1332,531648.0],["1986-05-05",0.1332,0.1598,0.1332,0.1332,616512.0],["1986-05-06",0.1332,0.1598,0.1332,0.1332,580032.0],["1986-05-07",0.1332,0.1598,0.1332,0.1332,869184.0],["1986-05-08",0.1332,0.1598,0.1332,0.1332,570432.0],["1986-05-09",0.1332,0.1598,0.1332,0.1332,696000.0],["1986-05-12",0.1332,0.1598,0.1332,0.1332,755520.0],["1986-05-13",0.1332,0.1598,0.1332,0.1332,517632.0],["1986-05-14",0.1332,0.1598,0.1332,0.1332,474048.0],["1986-05-15",0.1332,0.1598,0.1332,0.1332,463872.0],["1986-05-16",0.1332,0.1598,0.1332,0.1332,297024.0],["1986-05-19",0.1332,0.1598,0.1332,0.1332,293760.0],["1986-05-20",0.1332,0.1598,0.1332,0.1332,479424.0],["1986-05-21",0.1332,0.1598,0.1332,0.1332,969792.0],["1986-05-22",0.1332,0.1598,0.1332,0.1332,1105536.0],["1986-05-23",0.1332,0.1598,0.1332,0.1332,346752.0],["1986-05-27",0.1332,0.1598,0.1332,0.1332,424896.0],["1986-05-28",0.1332,0.1598,0.1332,0.1332,546048.0],["1986-05-29",0.1332,0.1598,0.1332,0.1332,614976.0],["1986-05-30",0.1332,0.1598,0.1332,0.1332,574848.0],["1986-06-02",0.1332,0.1598,0.1332,0.1332,301248.0],["1986-06-03",0.1332,0.1598,0.1332,0.1332,584832.0],["1986-06-04",0.1332,0.1598,0.1332,0.1332,427200.0],["1986-06-05",0.1332,0.1598,0.1332,0.1332,637248.0],["1986-06-06",0.1332,0.1598,0.1332,0.1332,459456.0],["1986-06-09",0.1332,0.1598,0.1332,0.1332,424320.0],["1986-06-10",0.1332,0.1598,0.1332,0.1332,470400.0],["1986-06-11",0.1332,0.1598,0.1332,0.1332,477696.0],["1986-06-12",0.1332,0.1598,0.1332,0.1332,590976.0],["1986-06-13",0.1332,0.1598,0.1332,0.1332,681984.0],["1986-06-16",0.1332,0.1598,0.1332,0.1332,516288.0],["1986-06-17",0.1332,0.1598,0.1332,0.1332,480576.0],["1986-06-18",0.1332,0.1598,0.1332,0.1332,772992.0],["1986-06-19",0.1332,0.1598,0.1332,0.1332,235584.0],["1986-06-20",0.1332,0.1598,0.1332,0.1332,770304.0],["1986-06-23",0.1332,0.1598,0.1332,0.1332,314688.0],["1986-06-24",0.1332,0.1598,0.1332,0.1332,322176.0],["1986-06-25",0.1332,0.1598,0.1332,0.1332,508416.0],["1986-06-26",0.1332,0.1598,0.1332,0.1332,259776.0],["1986-06-27",0.1332,0.1598,0.1332,0.1332,293568.0],["1986-06-30",0.1332,0.1598,0.1332,0.1332,388800.0],["1986-07-01",0.1332,0.1598,0.1332,0.1332,663744.0],["1986-07-02",0.1332,0.1598,0.1332,0.1332,437376.0],["1986-07-03",0.1332,0.1598,0.1332,0.1332,429504.0],["1986-07-07",0.1332,0.1598,0.1332,0.1332,420864.0],["1986-07-08",0.1332,0.1598,0.1332,0.1332,412032.0],["1986-07-09",0.1332,0.1598,0.1332,0.1332,694848.0],["1986-07-10",0.1332,0.1598,0.1332,0.1332,1065024.0],["1986-07-11",0.1332,0.1598,0.1332,0.1332,1150656.0],["1986-07-14",0.1332,0.1598,0.1332,0.1332,1188864.0],["1986-07-15",0.1332,0.1598,0.1332,0.1332,1142400.0],["1986-07-16",0.1332,0.1598,0.1332,0.1332,724608.0],["1986-07-17",0.1332,0.1598,0.1332,0.1332,332160.0],["1986-07-18",0.1332,0.1598,0.1332,0.1332,369792.0],["1986-07-21",0.1332,0.1598,0.1332,0.1332,414912.0],["1986-07-22",0.1332,0.1598,0.1332,0.1332,211200.0],["1986-07-23",0.1332,0.1598,0.1332,0.1332,424512.0],["1986-07-24",0.1332,0.1598,0.1332,0.1332,607488.0],["1986-07-25",0.1332,0.1598,0.1332,0.1332,523008.0],["1986-07-28",0.1332,0.1598,0.1332,0.1332,504000.0],["1986-07-29",0.1332,0.1598,0.1332,0.1332,700992.0],["1986-07-30",0.1332,0.1598,0.1332,0.1332,493440.0],["1986-07-31",0.1332,0.1598,0.1332,0.1332,436800.0],["1986-08-01",0.1332,0.1598,0.1332,0.1332,477504.0],["1986-08-04",0.1332,0.1598,0.1332,0.1332,374976.0],["1986-08-05",0.1332,0.1598,0.1332,0.1332,414912.0],["1986-08-06",0.1332,0.1598,0.1332,0.1332,492480.0],["1986-08-07",0.1332,0.1598,0.1332,0.1332,502464.0],["1986-08-08",0.1465,0.1598,0.1465,0.1465,902016.0],["1986-08-11",0.1465,0.1465,0.1065,0.1065,4525824.0],["1986-08-12",0.1065,0.1332,0.1065,0.1065,2274816.0],["1986-08-13",0.1065,0.1332,0.1065,0.1065,1460544.0],["1986-08-14",0.1065,0.1199,0.0932,0.0932,328896.0],["1986-08-15",0.0932,0.1199,0.0932,0.0932,2365056.0],["1986-08-18",0.1065,0.1332,0.1065,0.1065,1498944.0],["1986-08-19",0.1065,0.1465,0.1065,0.1065,2490240.0],["1986-08-20",0.1065,0.1465,0.1065,0.1065,1178304.0],["1986-08-21",0.1065,0.1332,0.1065,0.1065,2591424.0],["1986-08-22",0.1065,0.1332,0.1065,0.1065,3199488.0],["1986-08-25",0.1065,0.1332,0.1065,0.1065,723456.0],["1986-08-26",0.1065,0.1332,0.1065,0.1065,695616.0],["1986-08-27",0.1065,0.1332,0.1065,0.1065,556800.0],["1986-08-28",0.1065,0.1332,0.0932,0.0932,561600.0],["1986-08-29",0.0932,0.1332,0.0932,0.0932,415488.0],["1986-09-02",0.0932,0.1332,0.0932,0.0932,404736.0],["1986-09-03",0.0932,0.1332,0.0932,0.0932,722304.0],["1986-09-04",0.0932,0.1332,0.0932,0.0932,606720.0],["1986-09-05",0.0932,0.1332,0.0932,0.0932,701952.0],["1986-09-08",0.0932,0.1332,0.0932,0.0932,401472.0],["1986-09-09",0.0932,0.1332,0.0932,0.0932,662400.0],["1986-09-10",0.0932,0.1332,0.0932,0.0932,411264.0],["1986-09-11",0.0932,0.1332,0.0932,0.0932,408000.0],["1986-09-12",0.0932,0.1332,0.0932,0.0932,957120.0],["1986-09-15",0.0932,0.1332,0.0932,0.0932,776448.0],["1986-09-16",0.0932,0.1332,0.0932,0.0932,571776.0],["1986-09-17",0.0932,0.1332,0.0932,0.0932,891648.0],["1986-09-18",0.0932,0.1332,0.0932,0.0932,659712.0],["1986-09-19",0.0932,0.1332,0.0932,0.0932,757440.0],["1986-09-22",0.0932,0.1332,0.0932,0.0932,300672.0],["1986-09-23",0.0932,0.1332,0.0932,0.0932,486720.0],["1986-09-24",0.0932,0.1332,0.0932,0.0932,343872.0],["1986-09-25",0.0932,0.1332,0.0932,0.0932,602112.0],["1986-09-26",0.0932,0.1332,0.0932,0.0932,698496.0],["1986-09-29",0.0932,0.1332,0.0932,0.0932,299712.0],["1986-09-30",0.0932,0.1332,0.0932,0.0932,606720.0],["1986-10-01",0.0932,0.1332,0.0932,0.0932,873216.0],["1986-10-02",0.0932,0.1332,0.0932,0.0932,408000.0],["1986-10-03",0.0932,0.1332,0.0932,0.0932,491520.0],["1986-10-06",0.0932,0.1332,0.0932,0.0932,374976.0],["1986-10-07",0.0932,0.1332,0.0932,0.0932,731328.0],["1986-10-08",0.0932,0.1332,0.0932,0.0932,453888.0],["1986-10-09",0.0932,0.1332,0.0932,0.0932,437568.0],["1986-10-10",0.0932,0.1332,0.0932,0.0932,778560.0],["1986-10-13",0.0932,0.1332,0.0932,0.0932,383808.0],["1986-10-14",0.0932,0.1199,0.0799,0.0799,1113024.0],["1986-10-15",0.0799,0.1199,0.0799,0.0799,661824.0],["1986-10-16",0.0799,0.1199,0.0799,0.0799,661824.0],["1986-10-17",0.0799,0.1199,0.0799,0.0799,503040.0],["1986-10-20",0.0799,0.0932,0.0533,0.0533,2210304.0],["1986-10-21",0.0533,0.0932,0.0533,0.0533,1715712.0],["1986-10-22",0.0666,0.1065,0.0666,0.0666,2397888.0],["1986-10-23",0.0666,0.1065,0.0666,0.0666,866304.0],["1986-10-24",0.0666,0.1065,0.0666,0.0666,718080.0],["1986-10-27",0.0666,0.1065,0.0666,0.0666,296256.0],["1986-10-28",0.0666,0.1065,0.0666,0.0666,459648.0],["1986-10-29",0.0666,0.1065,0.0666,0.0666,709056.0],["1986-10-30",0.0666,0.1065,0.0666,0.0666,599808.0],["1986-10-31",0.0666,0.1065,0.0666,0.0666,586560.0],["1986-11-03",0.0666,0.1065,0.0666,0.0666,472704.0],["1986-11-04",0.0666,0.1065,0.0666,0.0666,917760.0],["1986-11-05",0.0666,0.1065,0.0666,0.0666,623232.0],["1986-11-06",0.0666,0.1065,0.0666,0.0666,684096.0],["1986-11-07",0.0666,0.1065,0.0666,0.0666,977664.0],["1986-11-10",0.0666,0.1065,0.0666,0.0666,552768.0],["1986-11-11",0.0666,0.1065,0.0666,0.0666,520704.0],["1986-11-12",0.0666,0.1065,0.0666,0.0666,584256.0],["1986-11-13",0.0666,0.1065,0.0666,0.0666,640320.0],["1986-11-14",0.0666,0.1065,0.0666,0.0666,470208.0],["1986-11-17",0.0666,0.1065,0.0666,0.0666,417408.0],["1986-11-18",0.0666,0.1065,0.0666,0.0666,537024.0],["1986-11-19",0.0666,0.1065,0.0666,0.0666,1363968.0],["1986-11-20",0.0666,0.1065,0.0666,0.0666,1002816.0],["1986-11-21",0.0666,0.1065,0.0666,0.0666,826176.0],["1986-11-24",0.0666,0.1065,0.0666,0.0666,369216.0],["1986-11-25",0.0666,0.1065,0.0666,0.0666,475008.0],["1986-11-26",0.0666,0.1065,0.0666,0.0666,458688.0],["1986-11-28",0.0666,0.1065,0.0666,0.0666,156096.0],["1986-12-01",0.0666,0.0932,0.0533,0.0533,824640.0],["1986-12-02",0.0533,0.0799,0.0533,0.0533,732672.0],["1986-12-03",0.0533,0.0799,0.0533,0.0533,1055616.0],["1986-12-04",0.0533,0.0932,0.0533,0.0533,701568.0],["1986-12-05",0.0533,0.0932,0.0533,0.0533,445824.0],["1986-12-08",0.0533,0.0932,0.0533,0.0533,427584.0],["1986-12-09",0.0533,0.0799,0.0533,0.0533,467904.0],["1986-12-10",0.0533,0.0799,0.0533,0.0533,432000.0],["1986-12-11",0.0533,0.0799,0.0533,0.0533,591168.0],["1986-12-12",0.0533,0.0799,0.0533,0.0533,307200.0],["1986-12-15",0.0533,0.0799,0.0533,0.0533,664704.0],["1986-12-16",0.0533,0.0799,0.0533,0.0533,537984.0],["1986-12-17",0.0533,0.0666,0.04,0.04,975936.0],["1986-12-18",0.04,0.0666,0.04,0.04,1890048.0],["1986-12-19",0.0533,0.0799,0.0533,0.0533,423360.0],["1986-12-22",0.0533,0.0799,0.04,0.04,589824.0],["1986-12-23",0.04,0.0799,0.04,0.04,310080.0],["1986-12-24",0.04,0.0799,0.04,0.04,116544.0],["1986-12-26",0.04,0.0799,0.04,0.04,81600.0],["1986-12-29",0.04,0.0799,0.04,0.04,672000.0],["1986-12-30",0.04,0.0799,0.04,0.04,304320.0],["1986-12-31",0.04,0.0666,0.04,0.04,827520.0],["1987-01-02",0.04,0.0666,0.04,0.04,214080.0],["1987-01-05",0.04,0.0666,0.04,0.04,230016.0],["1987-01-06",0.04,0.0666,0.04,0.04,414528.0],["1987-01-07",0.04,0.0666,0.04,0.04,609792.0],["1987-01-08",0.0533,0.0799,0.0533,0.0533,1086144.0],["1987-01-09",0.0533,0.0666,0.0533,0.0533,593664.0],["1987-01-12",0.0533,0.0799,0.0533,0.0533,417792.0],["1987-01-13",0.0533,0.0799,0.0533,0.0533,134400.0],["1987-01-14",0.0533,0.0799,0.0533,0.0533,748416.0],["1987-01-15",0.0533,0.0799,0.0533,0.0533,336960.0],["1987-01-16",0.0533,0.0799,0.0533,0.0533,348480.0],["1987-01-19",0.0533,0.0799,0.0533,0.0533,240384.0],["1987-01-20",0.0533,0.0799,0.0533,0.0533,324672.0],["1987-01-21",0.0533,0.0799,0.0533,0.0533,282816.0],["1987-01-22",0.0533,0.0799,0.0533,0.0533,339072.0],["1987-01-23",0.0533,0.0799,0.0533,0.0533,381504.0],["1987-01-26",0.0533,0.0799,0.0533,0.0533,172800.0],["1987-01-27",0.0533,0.0799,0.0533,0.0533,276480.0],["1987-01-28",0.0533,0.0799,0.0533,0.0533,149184.0],["1987-01-29",0.0533,0.0799,0.0533,0.0533,178944.0],["1987-01-30",0.0533,0.0799,0.0533,0.0533,560640.0],["1987-02-02",0.0533,0.0799,0.0533,0.0533,347520.0],["1987-02-03",0.0533,0.0799,0.0533,0.0533,339840.0],["1987-02-04",0.0533,0.0799,0.0533,0.0533,356352.0],["1987-02-05",0.0533,0.0799,0.0533,0.0533,328704.0],["1987-02-06",0.0533,0.0799,0.0533,0.0533,282240.0],["1987-02-09",0.0533,0.0799,0.0533,0.0533,297984.0],["1987-02-10",0.0533,0.0799,0.0533,0.0533,370368.0],["1987-02-11",0.0533,0.0932,0.0533,0.0533,403584.0],["1987-02-12",0.0533,0.0932,0.0533,0.0533,638208.0],["1987-02-13",0.0666,0.0932,0.0666,0.0666,918720.0],["1987-02-17",0.0666,0.0932,0.0666,0.0666,387456.0],["1987-02-18",0.0666,0.1065,0.0666,0.0666,487104.0],["1987-02-19",0.0666,0.1065,0.0666,0.0666,748992.0],["1987-02-20",0.0666,0.1065,0.0666,0.0666,900096.0],["1987-02-23",0.0666,0.1065,0.0666,0.0666,800064.0],["1987-02-24",0.0666,0.1065,0.0666,0.0666,44928.0],["1987-02-25",0.0666,0.0932,0.0666,0.0666,1441728.0],["1987-02-26",0.0666,0.1065,0.0666,0.0666,397440.0],["1987-02-27",0.0666,0.1065,0.0666,0.0666,460800.0],["1987-03-02",0.0666,0.1065,0.0666,0.0666,394176.0],["1987-03-03",0.0666,0.1065,0.0666,0.0666,422784.0],["1987-03-04",0.0666,0.1065,0.0666,0.0666,755904.0],["1987-03-05",0.0666,0.1065,0.0666,0.0666,537600.0],["1987-03-06",0.0666,0.1065,0.0666,0.0666,346560.0],["1987-03-09",0.0666,0.1065,0.0666,0.0666,121728.0],["1987-03-10",0.0666,0.1065,0.0666,0.0666,170880.0],["1987-03-11",0.0666,0.1065,0.0666,0.0666,476160.0],["1987-03-12",0.0666,0.1065,0.0666,0.0666,636480.0],["1987-03-13",0.0666,0.1065,0.0666,0.0666,738240.0],["1987-03-16",0.0666,0.1065,0.0666,0.0666,368640.0],["1987-03-17",0.0666,0.1065,0.0666,0.0666,675072.0],["1987-03-18",0.0666,0.1065,0.0666,0.0666,699072.0],["1987-03-19",0.0666,0.1065,0.0666,0.0666,421440.0],["1987-03-20",0.0666,0.1065,0.0666,0.0666,727488.0],["1987-03-23",0.0666,0.1065,0.0666,0.0666,332352.0],["1987-03-24",0.0666,0.1065,0.0666,0.0666,406272.0],["1987-03-25",0.0666,0.1065,0.0666,0.0666,423744.0],["1987-03-26",0.0666,0.1065,0.0666,0.0666,488256.0],["1987-03-27",0.0666,0.1065,0.0666,0.0666,433344.0],["1987-03-30",0.0666,0.1065,0.0666,0.0666,360960.0],["1987-03-31",0.0666,0.1065,0.0666,0.0666,562944.0],["1987-04-01",0.0666,0.1065,0.0666,0.0666,715584.0],["1987-04-02",0.0666,0.1065,0.0666,0.0666,496704.0],["1987-04-03",0.0666,0.1065,0.0666,0.0666,581952.0],["1987-04-06",0.0666,0.1065,0.0666,0.0666,528768.0],["1987-04-07",0.0666,0.1065,0.0666,0.0666,676416.0],["1987-04-08",0.0666,0.1065,0.0666,0.0666,560064.0],["1987-04-09",0.0666,0.1065,0.0666,0.0666,599424.0],["1987-04-10",0.0666,0.1065,0.0666,0.0666,389376.0],["1987-04-13",0.0666,0.1065,0.0666,0.0666,495360.0],["1987-04-14",0.0666,0.1065,0.0666,0.0666,441600.0],["1987-04-15",0.0666,0.1065,0.0666,0.0666,419328.0],["1987-04-16",0.0666,0.1065,0.0666,0.0666,883584.0],["1987-04-20",0.0666,0.1065,0.0666,0.0666,350976.0],["1987-04-21",0.0666,0.1065,0.0666,0.0666,675264.0],["1987-04-22",0.0666,0.0932,0.0666,0.0666,305280.0],["1987-04-23",0.0666,0.0932,0.0666,0.0666,567744.0],["1987-04-24",0.0666,0.0932,0.0666,0.0666,253440.0],["1987-04-27",0.0666,0.0932,0.0666,0.0666,243648.0],["1987-04-28",0.0666,0.0932,0.0666,0.0666,188160.0],["1987-04-29",0.0666,0.0932,0.0666,0.0666,284160.0],["1987-04-30",0.0666,0.0932,0.0666,0.0666,272640.0],["1987-05-01",0.0666,0.0932,0.0666,0.0666,554688.0],["1987-05-04",0.0666,0.0932,0.0666,0.0666,166080.0],["1987-05-05",0.0666,0.0932,0.0666,0.0666,449856.0],["1987-05-06",0.0666,0.0932,0.0666,0.0666,1131264.0],["1987-05-07",0.0666,0.0932,0.0666,0.0666,391680.0],["1987-05-08",0.0666,0.0932,0.0666,0.0666,486720.0],["1987-05-11",0.0666,0.0932,0.0666,0.0666,493440.0],["1987-05-12",0.0666,0.0932,0.0666,0.0666,526848.0],["1987-05-13",0.0666,0.0932,0.0666,0.0666,569664.0],["1987-05-14",0.0666,0.0932,0.0666,0.0666,511296.0],["1987-05-15",0.0666,0.0932,0.0666,0.0666,331584.0],["1987-05-18",0.0666,0.0932,0.0666,0.0666,402048.0],["1987-05-19",0.0666,0.0932,0.0666,0.0666,475584.0],["1987-05-20",0.0666,0.0799,0.0666,0.0666,1049856.0],["1987-05-21",0.0666,0.0932,0.0666,0.0666,592320.0],["1987-05-22",0.0666,0.0932,0.0666,0.0666,175872.0],["1987-05-26",0.0666,0.0932,0.0666,0.0666,316032.0],["1987-05-27",0.0666,0.0932,0.0666,0.0666,235200.0],["1987-05-28",0.0666,0.0932,0.0666,0.0666,185280.0],["1987-05-29",0.0666,0.0932,0.0666,0.0666,228096.0],["1987-06-01",0.0666,0.0932,0.0666,0.0666,314304.0],["1987-06-02",0.0666,0.0932,0.0666,0.0666,218688.0],["1987-06-03",0.0666,0.0799,0.0666,0.0666,202752.0],["1987-06-04",0.0666,0.0799,0.0533,0.0533,293568.0],["1987-06-05",0.0533,0.0799,0.0533,0.0533,425280.0],["1987-06-08",0.0533,0.0799,0.0533,0.0533,212736.0],["1987-06-09",0.0533,0.0799,0.0533,0.0533,318528.0],["1987-06-10",0.0533,0.0799,0.0533,0.0533,239040.0],["1987-06-11",0.0533,0.0799,0.0533,0.0533,241728.0],["1987-06-12",0.0533,0.0799,0.0533,0.0533,267264.0],["1987-06-15",0.0533,0.0799,0.0533,0.0533,164160.0],["1987-06-16",0.0533,0.0799,0.0533,0.0533,389568.0],["1987-06-17",0.0533,0.0799,0.0533,0.0533,312384.0],["1987-06-18",0.0533,0.0666,0.0533,0.0533,532992.0],["1987-06-19",0.0533,0.0799,0.0533,0.0533,715968.0],["1987-06-22",0.0533,0.0799,0.0533,0.0533,197760.0],["1987-06-23",0.0533,0.0799,0.0533,0.0533,141504.0],["1987-06-24",0.0533,0.0799,0.0533,0.0533,488256.0],["1987-06-25",0.0533,0.0799,0.0533,0.0533,79872.0],["1987-06-26",0.0533,0.0799,0.0533,0.0533,567360.0],["1987-06-29",0.0533,0.0799,0.0533,0.0533,818880.0],["1987-06-30",0.0533,0.0799,0.0533,0.0533,456768.0],["1987-07-01",0.0533,0.0799,0.0533,0.0533,445056.0],["1987-07-02",0.0533,0.0799,0.0533,0.0533,272832.0],["1987-07-06",0.0533,0.0799,0.0533,0.0533,297792.0],["1987-07-07",0.0533,0.0799,0.0533,0.0533,559296.0],["1987-07-08",0.0533,0.0799,0.0533,0.0533,807936.0],["1987-07-09",0.0533,0.0799,0.0533,0.0533,357504.0],["1987-07-10",0.0533,0.0799,0.0533,0.0533,1233024.0],["1987-07-13",0.0533,0.0799,0.0533,0.0533,246336.0],["1987-07-14",0.0533,0.0799,0.0533,0.0533,293184.0],["1987-07-15",0.0533,0.0799,0.0533,0.0533,325632.0],["1987-07-16",0.0533,0.0666,0.0533,0.0533,363840.0],["1987-07-17",0.0533,0.0666,0.0533,0.0533,368256.0],["1987-07-20",0.0533,0.0666,0.0533,0.0533,121344.0],["1987-07-21",0.0533,0.0666,0.0533,0.0533,412992.0],["1987-07-22",0.0533,0.0666,0.0533,0.0533,153024.0],["1987-07-23",0.0533,0.0799,0.0533,0.0533,322560.0],["1987-07-24",0.0533,0.0799,0.0533,0.0533,677952.0],["1987-07-27",0.0533,0.0799,0.0533,0.0533,183744.0],["1987-07-28",0.0533,0.0799,0.0533,0.0533,184128.0],["1987-07-29",0.0533,0.0799,0.0533,0.0533,340800.0],["1987-07-30",0.0533,0.0799,0.0533,0.0533,253632.0],["1987-07-31",0.0533,0.0799,0.0533,0.0533,312384.0],["1987-08-03",0.0533,0.0799,0.0533,0.0533,132672.0],["1987-08-04",0.0533,0.0799,0.0533,0.0533,237504.0],["1987-08-05",0.0533,0.0799,0.0533,0.0533,389952.0],["1987-08-06",0.0533,0.0799,0.0533,0.0533,160320.0],["1987-08-07",0.0533,0.0799,0.0533,0.0533,214656.0],["1987-08-10",0.0533,0.0799,0.0533,0.0533,350016.0],["1987-08-11",0.0533,0.0799,0.0533,0.0533,484224.0],["1987-08-12",0.0533,0.0799,0.0533,0.0533,518976.0],["1987-08-13",0.0533,0.0799,0.0533,0.0533,330048.0],["1987-08-14",0.0666,0.0932,0.0666,0.0666,1100736.0],["1987-08-17",0.0666,0.0932,0.0666,0.0666,360768.0],["1987-08-18",0.0666,0.0932,0.0666,0.0666,530304.0],["1987-08-19",0.0666,0.0932,0.0666,0.0666,374784.0],["1987-08-20",0.0666,0.0932,0.0666,0.0666,482496.0],["1987-08-21",0.0666,0.0932,0.0666,0.0666,400128.0],["1987-08-24",0.0666,0.0932,0.0666,0.0666,121152.0],["1987-08-25",0.0666,0.0799,0.0666,0.0666,418560.0],["1987-08-26",0.0666,0.0799,0.0666,0.0666,306432.0],["1987-08-27",0.0666,0.0799,0.0666,0.0666,146112.0],["1987-08-28",0.0666,0.0799,0.0666,0.0666,540480.0],["1987-08-31",0.0666,0.0799,0.0533,0.0533,246912.0],["1987-09-01",0.0533,0.0799,0.0533,0.0533,297792.0],["1987-09-02",0.0533,0.0799,0.0533,0.0533,101568.0],["1987-09-03",0.0533,0.0799,0.0533,0.0533,207360.0],["1987-09-04",0.0533,0.0799,0.0533,0.0533,73344.0],["1987-09-08",0.0533,0.0666,0.0533,0.0533,217728.0],["1987-09-09",0.0533,0.0666,0.0533,0.0533,36672.0],["1987-09-10",0.0533,0.0666,0.0533,0.0533,256320.0],["1987-09-11",0.0533,0.0666,0.0533,0.0533,64512.0],["1987-09-14",0.0533,0.0666,0.0533,0.0533,232128.0],["1987-09-15",0.0533,0.0666,0.0533,0.0533,265344.0],["1987-09-16",0.0533,0.0666,0.0533,0.0533,349632.0],["1987-09-17",0.0533,0.0533,0.04,0.04,661440.0],["1987-09-18",0.04,0.0533,0.04,0.04,270720.0],["1987-09-21",0.04,0.0533,0.04,0.04,80640.0],["1987-09-22",0.04,0.0533,0.04,0.04,364032.0],["1987-09-23",0.04,0.0533,0.0266,0.0266,298560.0],["1987-09-24",0.0266,0.0533,0.0266,0.0266,414144.0],["1987-09-25",0.0266,0.0533,0.0266,0.0266,128640.0],["1987-09-28",0.04,0.0533,0.04,0.04,157440.0],["1987-09-29",0.04,0.0533,0.04,0.04,327360.0],["1987-09-30",0.04,0.0533,0.04,0.04,333120.0],["1987-10-01",0.04,0.0533,0.04,0.04,339840.0],["1987-10-02",0.04,0.0533,0.04,0.04,192000.0],["1987-10-05",0.04,0.0533,0.04,0.04,103680.0],["1987-10-06",0.04,0.0533,0.04,0.04,144000.0],["1987-10-07",0.04,0.0533,0.04,0.04,161856.0],["1987-10-08",0.04,0.0533,0.04,0.04,151680.0],["1987-10-09",0.04,0.0533,0.0266,0.0266,646464.0],["1987-10-12",0.0266,0.0533,0.0266,0.0266,191616.0],["1987-10-13",0.0266,0.0533,0.0266,0.0266,263232.0],["1987-10-14",0.0266,0.0533,0.0266,0.0266,247488.0],["1987-10-15",0.0266,0.0533,0.0266,0.0266,122496.0],["1987-10-16",0.0266,0.0533,0.0266,0.0266,328704.0],["1987-10-19",0.0266,0.0533,0.0266,0.0266,137472.0],["1987-10-20",0.0266,0.04,0.0133,0.0133,604032.0],["1987-10-21",0.0133,0.04,0.0133,0.0133,427776.0],["1987-10-22",0.0133,0.04,0.0133,0.0133,390912.0],["1987-10-23",0.0133,0.04,0.0133,0.0133,165504.0],["1987-10-26",0.0133,0.04,0.0133,0.0133,144768.0],["1987-10-27",0.0133,0.04,0.0133,0.0133,144384.0],["1987-10-28",0.0133,0.04,0.0133,0.0133,203904.0],["1987-10-29",0.0133,0.04,0.0133,0.0133,249600.0],["1987-10-30",0.0133,0.04,0.0133,0.0133,86400.0],["1987-11-02",0.0133,0.04,0.0133,0.0133,69120.0],["1987-11-03",0.0133,0.04,0.0133,0.0133,176064.0],["1987-11-04",0.0133,0.04,0.0133,0.0133,206592.0],["1987-11-05",0.0133,0.04,0.0133,0.0133,298560.0],["1987-11-06",0.0133,0.0266,0.0133,0.0133,263040.0],["1987-11-09",0.0133,0.0266,0.0133,0.0133,142656.0],["1987-11-10",0.0133,0.04,0.0133,0.0133,236352.0],["1987-11-11",0.0133,0.04,0.0133,0.0133,168192.0],["1987-11-12",0.0133,0.04,0.0133,0.0133,34560.0],["1987-11-13",0.0133,0.04,0.0133,0.0133,894720.0],["1987-11-16",0.0133,0.04,0.0133,0.0133,253056.0],["1987-11-17",0.0266,0.04,0.0266,0.0266,1152000.0],["1987-11-18",0.0266,0.04,0.0266,0.0266,564480.0],["1987-11-19",0.0266,0.04,0.0266,0.0266,553920.0],["1987-11-20",0.0266,0.04,0.0266,0.0266,211200.0],["1987-11-23",0.0266,0.04,0.0266,0.0266,316224.0],["1987-11-24",0.0266,0.04,0.0266,0.0266,86784.0],["1987-11-25",0.0266,0.04,0.0266,0.0266,159360.0],["1987-11-27",0.0266,0.04,0.0266,0.0266,83136.0],["1987-11-30",0.0266,0.04,0.0133,0.0133,247680.0],["1987-12-01",0.0133,0.04,0.0133,0.0133,144000.0],["1987-12-02",0.0133,0.04,0.0133,0.0133,328320.0],["1987-12-03",0.0133,0.04,0.0133,0.0133,501120.0],["1987-12-04",0.0133,0.04,0.0133,0.0133,176640.0],["1987-12-07",0.0133,0.04,0.0133,0.0133,420480.0],["1987-12-08",0.0133,0.04,0.0133,0.0133,294912.0],["1987-12-09",0.0133,0.04,0.0133,0.0133,259968.0],["1987-12-10",0.0133,0.04,0.0133,0.0133,268032.0],["1987-12-11",0.0133,0.04,0.0133,0.0133,441600.0],["1987-12-14",0.0133,0.04,0.0133,0.0133,325056.0],["1987-12-15",0.0133,0.0266,0.0133,0.0133,216960.0],["1987-12-16",0.0133,0.04,0.0133,0.0133,347904.0],["1987-12-17",0.0133,0.04,0.0133,0.0133,310848.0],["1987-12-18",0.0133,0.0266,0.0133,0.0133,300096.0],["1987-12-21",0.0133,0.04,0.0133,0.0133,430272.0],["1987-12-22",0.0133,0.04,0.0133,0.0133,326208.0],["1987-12-23",0.0133,0.04,0.0133,0.0133,1385472.0],["1987-12-24",0.0266,0.04,0.0266,0.0266,285120.0],["1987-12-28",0.0266,0.04,0.0133,0.0133,346944.0],["1987-12-29",0.0133,0.04,0.0133,0.0133,417984.0],["1987-12-30",0.0133,0.0266,0.0133,0.0133,529728.0],["1987-12-31",0.0133,0.04,0.0133,0.0133,566400.0],["1988-01-04",0.0133,0.04,0.0133,0.0133,121344.0],["1988-01-05",0.0133,0.04,0.0133,0.0133,316416.0],["1988-01-06",0.0133,0.04,0.0133,0.0133,169920.0],["1988-01-07",0.0133,0.04,0.0133,0.0133,198720.0],["1988-01-08",0.0266,0.04,0.0266,0.0266,2448960.0],["1988-01-11",0.0266,0.04,0.0266,0.0266,400512.0],["1988-01-12",0.0266,0.04,0.0266,0.0266,634560.0],["1988-01-13",0.04,0.0533,0.04,0.04,1882176.0],["1988-01-14",0.04,0.0533,0.04,0.04,1054080.0],["1988-01-15",0.04,0.0533,0.0266,0.0266,1578432.0],["1988-01-18",0.04,0.0533,0.04,0.04,564288.0],["1988-01-19",0.04,0.0533,0.0266,0.0266,1184640.0],["1988-01-20",0.0266,0.0533,0.0266,0.0266,2128896.0],["1988-01-21",0.0266,0.0533,0.0266,0.0266,920256.0],["1988-01-22",0.04,0.0533,0.04,0.04,1491648.0],["1988-01-25",0.04,0.0533,0.0266,0.0266,487296.0],["1988-01-26",0.04,0.0533,0.04,0.04,427008.0],["1988-01-27",0.04,0.0533,0.0266,0.0266,319488.0],["1988-01-28",0.0266,0.0533,0.0266,0.0266,192960.0],["1988-01-29",0.0266,0.0533,0.0266,0.0266,205440.0],["1988-02-01",0.0266,0.0533,0.0266,0.0266,319872.0],["1988-02-02",0.0266,0.0533,0.0266,0.0266,1093632.0],["1988-02-03",0.0266,0.0533,0.0266,0.0266,1301760.0],["1988-02-04",0.0266,0.0533,0.0266,0.0266,668544.0],["1988-02-05",0.0266,0.0533,0.0266,0.0266,786240.0],["1988-02-08",0.0266,0.0533,0.0266,0.0266,1040256.0],["1988-02-09",0.0266,0.0533,0.0266,0.0266,659904.0],["1988-02-10",0.0266,0.0533,0.0266,0.0266,306816.0],["1988-02-11",0.0266,0.0533,0.0266,0.0266,922368.0],["1988-02-12",0.0266,0.0533,0.0266,0.0266,862080.0],["1988-02-16",0.0266,0.0533,0.0266,0.0266,582528.0],["1988-02-17",0.0266,0.0533,0.0266,0.0266,934656.0],["1988-02-18",0.0266,0.0533,0.0266,0.0266,799680.0],["1988-02-19",0.0266,0.0533,0.0266,0.0266,798336.0],["1988-02-22",0.0266,0.0533,0.0266,0.0266,561984.0],["1988-02-23",0.0266,0.0533,0.0266,0.0266,357888.0],["1988-02-24",0.0266,0.0533,0.0266,0.0266,201984.0],["1988-02-25",0.0266,0.0533,0.0266,0.0266,440256.0],["1988-02-26",0.0266,0.0533,0.0266,0.0266,1004736.0],["1988-02-29",0.0256,0.0384,0.0256,0.0256,134400.0],["1988-03-01",0.0277,0.0384,0.0277,0.0277,508800.0],["1988-03-02",0.0277,0.0394,0.0277,0.0277,1056000.0],["1988-03-03",0.0405,0.0511,0.0405,0.0405,3744000.0],["1988-03-04",0.0405,0.0511,0.0394,0.0394,998400.0],["1988-03-07",0.0394,0.0511,0.0394,0.0394,393600.0],["1988-03-08",0.0394,0.0511,0.0394,0.0394,672000.0],["1988-03-09",0.0437,0.0533,0.0437,0.0437,796800.0],["1988-03-10",0.0437,0.0533,0.0426,0.0426,643200.0],["1988-03-11",0.0426,0.0533,0.0426,0.0426,345600.0],["1988-03-14",0.0426,0.0511,0.0426,0.0426,566400.0],["1988-03-15",0.0426,0.0511,0.0426,0.0426,499200.0],["1988-03-16",0.0426,0.0511,0.0426,0.0426,528000.0],["1988-03-17",0.0426,0.0511,0.0394,0.0394,921600.0],["1988-03-18",0.0394,0.0469,0.0394,0.0394,460800.0],["1988-03-21",0.0394,0.0511,0.0394,0.0394,230400.0],["1988-03-22",0.0394,0.0469,0.0394,0.0394,220800.0],["1988-03-23",0.0394,0.0469,0.0394,0.0394,364800.0],["1988-03-24",0.0394,0.0511,0.0394,0.0394,921600.0],["1988-03-25",0.0394,0.0511,0.0394,0.0394,307200.0],["1988-03-28",0.0394,0.0511,0.0394,0.0394,134400.0],["1988-03-29",0.0394,0.049,0.0384,0.0384,412800.0],["1988-03-30",0.0384,0.049,0.0384,0.0384,240000.0],["1988-03-31",0.0384,0.049,0.0384,0.0384,633600.0],["1988-04-04",0.0384,0.049,0.0362,0.0362,441600.0],["1988-04-05",0.0362,0.0469,0.0341,0.0341,384000.0],["1988-04-06",0.0341,0.0426,0.0341,0.0341,489600.0],["1988-04-07",0.0341,0.0405,0.032,0.032,1008000.0],["1988-04-08",0.032,0.0405,0.032,0.032,220800.0],["1988-04-11",0.032,0.0426,0.032,0.032,355200.0],["1988-04-12",0.032,0.0426,0.032,0.032,192000.0],["1988-04-13",0.0341,0.0426,0.0341,0.0341,604800.0],["1988-04-14",0.0362,0.0447,0.0362,0.0362,1737600.0],["1988-04-15",0.0394,0.0511,0.0394,0.0394,1814400.0],["1988-04-18",0.0415,0.0511,0.0415,0.0415,374400.0],["1988-04-19",0.0415,0.0533,0.0415,0.0415,643200.0],["1988-04-20",0.0426,0.0543,0.0426,0.0426,1171200.0],["1988-04-21",0.0447,0.0511,0.0447,0.0447,1382400.0],["1988-04-22",0.0447,0.0511,0.0447,0.0447,1200000.0],["1988-04-25",0.0458,0.0511,0.0458,0.0458,1094400.0],["1988-04-26",0.0458,0.0533,0.0458,0.0458,278400.0],["1988-04-27",0.0458,0.0533,0.0458,0.0458,518400.0],["1988-04-28",0.0458,0.0533,0.0458,0.0458,624000.0],["1988-04-29",0.0458,0.0522,0.0458,0.0458,710400.0],["1988-05-02",0.0458,0.0522,0.0458,0.0458,518400.0],["1988-05-03",0.0458,0.0522,0.0458,0.0458,336000.0],["1988-05-04",0.0458,0.0522,0.0437,0.0437,576000.0],["1988-05-05",0.0437,0.0522,0.0437,0.0437,297600.0],["1988-05-06",0.0437,0.0522,0.0437,0.0437,336000.0],["1988-05-09",0.0437,0.0522,0.0437,0.0437,307200.0],["1988-05-10",0.0447,0.0533,0.0447,0.0447,672000.0],["1988-05-11",0.0447,0.0533,0.0447,0.0447,403200.0],["1988-05-12",0.0447,0.0533,0.0447,0.0447,480000.0],["1988-05-13",0.0447,0.0533,0.0447,0.0447,345600.0],["1988-05-16",0.0447,0.0533,0.0447,0.0447,163200.0],["1988-05-17",0.0447,0.0533,0.0437,0.0437,825600.0],["1988-05-18",0.0437,0.0479,0.0415,0.0415,777600.0],["1988-05-19",0.0415,0.0479,0.0415,0.0415,566400.0],["1988-05-20",0.0415,0.0458,0.0405,0.0405,854400.0],["1988-05-23",0.0405,0.0426,0.0405,0.0405,201600.0],["1988-05-24",0.0405,0.0511,0.0405,0.0405,1872000.0],["1988-05-25",0.0405,0.0511,0.0405,0.0405,249600.0],["1988-05-26",0.0405,0.0511,0.0405,0.0405,816000.0],["1988-05-27",0.0405,0.0511,0.0405,0.0405,355200.0],["1988-05-31",0.0405,0.0511,0.0405,0.0405,364800.0],["1988-06-01",0.0405,0.0511,0.0394,0.0394,364800.0],["1988-06-02",0.0394,0.0447,0.0394,0.0394,259200.0],["1988-06-03",0.0394,0.0447,0.0394,0.0394,441600.0],["1988-06-06",0.0394,0.0447,0.0394,0.0394,460800.0],["1988-06-07",0.0394,0.0447,0.0394,0.0394,576000.0],["1988-06-08",0.0394,0.0447,0.0394,0.0394,624000.0],["1988-06-09",0.0394,0.0447,0.0394,0.0394,268800.0],["1988-06-10",0.0394,0.0447,0.0394,0.0394,230400.0],["1988-06-13",0.0394,0.0426,0.0394,0.0394,220800.0],["1988-06-14",0.0405,0.0479,0.0405,0.0405,268800.0],["1988-06-15",0.0405,0.0479,0.0405,0.0405,326400.0],["1988-06-16",0.0405,0.0479,0.0405,0.0405,345600.0],["1988-06-17",0.0426,0.0511,0.0426,0.0426,1372800.0],["1988-06-20",0.0426,0.0511,0.0426,0.0426,163200.0],["1988-06-21",0.0426,0.0511,0.0426,0.0426,230400.0],["1988-06-22",0.0426,0.0511,0.0426,0.0426,124800.0],["1988-06-23",0.0426,0.0511,0.0426,0.0426,585600.0],["1988-06-24",0.0426,0.0511,0.0405,0.0405,796800.0],["1988-06-27",0.0405,0.0511,0.0405,0.0405,374400.0],["1988-06-28",0.0405,0.0511,0.0405,0.0405,163200.0],["1988-06-29",0.0405,0.0511,0.0405,0.0405,422400.0],["1988-06-30",0.0405,0.0511,0.0405,0.0405,1814400.0],["1988-07-01",0.0405,0.049,0.0405,0.0405,700800.0],["1988-07-05",0.0426,0.0511,0.0426,0.0426,758400.0],["1988-07-06",0.0426,0.0511,0.0426,0.0426,201600.0],["1988-07-07",0.0426,0.0511,0.0426,0.0426,249600.0],["1988-07-08",0.0426,0.0511,0.0426,0.0426,230400.0],["1988-07-11",0.0426,0.0511,0.0426,0.0426,316800.0],["1988-07-12",0.0426,0.0511,0.0426,0.0426,297600.0],["1988-07-13",0.0426,0.0469,0.0405,0.0405,1401600.0],["1988-07-14",0.0426,0.0511,0.0426,0.0426,2995200.0],["1988-07-15",0.0426,0.0511,0.0426,0.0426,1104000.0],["1988-07-18",0.0426,0.0511,0.0426,0.0426,614400.0],["1988-07-19",0.0426,0.0511,0.0426,0.0426,652800.0],["1988-07-20",0.0426,0.0511,0.0426,0.0426,547200.0],["1988-07-21",0.0426,0.0469,0.0426,0.0426,825600.0],["1988-07-22",0.0426,0.0469,0.0426,0.0426,1084800.0],["1988-07-25",0.0426,0.0511,0.0426,0.0426,585600.0],["1988-07-26",0.0426,0.0511,0.0426,0.0426,393600.0],["1988-07-27",0.0426,0.0511,0.0426,0.0426,230400.0],["1988-07-28",0.0426,0.0511,0.0426,0.0426,739200.0],["1988-07-29",0.0426,0.0511,0.0426,0.0426,374400.0],["1988-08-01",0.0426,0.0511,0.0426,0.0426,76800.0],["1988-08-02",0.0426,0.0511,0.0426,0.0426,336000.0],["1988-08-03",0.0426,0.0511,0.0426,0.0426,134400.0],["1988-08-04",0.0426,0.0511,0.0426,0.0426,729600.0],["1988-08-05",0.0426,0.0511,0.0426,0.0426,268800.0],["1988-08-08",0.0426,0.0511,0.0426,0.0426,345600.0],["1988-08-09",0.0426,0.0511,0.0426,0.0426,777600.0],["1988-08-10",0.0426,0.0511,0.0426,0.0426,585600.0],["1988-08-11",0.0426,0.049,0.0426,0.0426,1027200.0],["1988-08-12",0.0426,0.0511,0.0426,0.0426,307200.0],["1988-08-15",0.0426,0.0511,0.0426,0.0426,230400.0],["1988-08-16",0.0426,0.049,0.0426,0.0426,1238400.0],["1988-08-17",0.0426,0.049,0.0426,0.0426,499200.0],["1988-08-18",0.0426,0.049,0.0426,0.0426,144000.0],["1988-08-19",0.0426,0.049,0.0426,0.0426,998400.0],["1988-08-22",0.0426,0.049,0.0426,0.0426,220800.0],["1988-08-23",0.0426,0.049,0.0426,0.0426,259200.0],["1988-08-24",0.0426,0.049,0.0426,0.0426,153600.0],["1988-08-25",0.0426,0.049,0.0426,0.0426,556800.0],["1988-08-26",0.0426,0.0469,0.0426,0.0426,192000.0],["1988-08-29",0.0426,0.0469,0.0426,0.0426,182400.0],["1988-08-30",0.0426,0.0469,0.0426,0.0426,144000.0],["1988-08-31",0.0426,0.0469,0.0415,0.0415,172800.0],["1988-09-01",0.0415,0.0469,0.0394,0.0394,249600.0],["1988-09-02",0.0394,0.0447,0.0394,0.0394,76800.0],["1988-09-06",0.0394,0.0447,0.0394,0.0394,105600.0],["1988-09-07",0.0394,0.0447,0.0394,0.0394,76800.0],["1988-09-08",0.0394,0.0447,0.0394,0.0394,950400.0],["1988-09-09",0.0394,0.0447,0.0394,0.0394,259200.0],["1988-09-12",0.0394,0.0447,0.0394,0.0394,96000.0],["1988-09-13",0.0394,0.0447,0.0394,0.0394,96000.0],["1988-09-14",0.0394,0.0447,0.0384,0.0384,364800.0],["1988-09-15",0.0384,0.0447,0.0384,0.0384,249600.0],["1988-09-16",0.0384,0.0447,0.0373,0.0373,662400.0],["1988-09-19",0.0384,0.049,0.0384,0.0384,585600.0],["1988-09-20",0.0384,0.049,0.0384,0.0384,326400.0],["1988-09-21",0.0384,0.049,0.0384,0.0384,86400.0],["1988-09-22",0.0384,0.049,0.0384,0.0384,220800.0],["1988-09-23",0.0384,0.049,0.0384,0.0384,278400.0],["1988-09-26",0.0384,0.049,0.0384,0.0384,57600.0],["1988-09-27",0.0384,0.049,0.0384,0.0384,211200.0],["1988-09-28",0.0384,0.0458,0.0373,0.0373,316800.0],["1988-09-29",0.0373,0.0458,0.0373,0.0373,259200.0],["1988-09-30",0.0373,0.0458,0.0373,0.0373,172800.0],["1988-10-03",0.0373,0.0458,0.0373,0.0373,134400.0],["1988-10-04",0.0373,0.0447,0.0362,0.0362,288000.0],["1988-10-05",0.0362,0.0447,0.0362,0.0362,240000.0],["1988-10-06",0.0362,0.0426,0.0352,0.0352,460800.0],["1988-10-07",0.0352,0.0426,0.0352,0.0352,892800.0],["1988-10-10",0.0352,0.0426,0.0352,0.0352,105600.0],["1988-10-11",0.0352,0.0426,0.0352,0.0352,163200.0],["1988-10-12",0.0352,0.0426,0.0352,0.0352,768000.0],["1988-10-13",0.0362,0.0426,0.0362,0.0362,153600.0],["1988-10-14",0.0362,0.0447,0.0362,0.0362,2102400.0],["1988-10-17",0.0405,0.0469,0.0405,0.0405,1420800.0],["1988-10-18",0.0405,0.0458,0.0405,0.0405,432000.0],["1988-10-19",0.0415,0.0469,0.0415,0.0415,1094400.0],["1988-10-20",0.0437,0.0479,0.0437,0.0437,1353600.0],["1988-10-21",0.0447,0.049,0.0447,0.0447,2947200.0],["1988-10-24",0.0458,0.0511,0.0458,0.0458,1641600.0],["1988-10-25",0.0469,0.0522,0.0469,0.0469,1977600.0],["1988-10-26",0.0543,0.0597,0.0543,0.0543,5174400.0],["1988-10-27",0.0575,0.0639,0.0575,0.0575,5414400.0],["1988-10-28",0.0575,0.0639,0.0575,0.0575,2160000.0],["1988-10-31",0.0597,0.0661,0.0597,0.0597,1948800.0],["1988-11-01",0.0639,0.0692,0.0639,0.0639,4243200.0],["1988-11-02",0.0639,0.0639,0.0597,0.0597,3465600.0],["1988-11-03",0.0597,0.0629,0.0575,0.0575,1996800.0],["1988-11-04",0.0575,0.0618,0.0575,0.0575,940800.0],["1988-11-07",0.0575,0.0575,0.0543,0.0543,835200.0],["1988-11-08",0.0565,0.0597,0.0565,0.0565,1785600.0],["1988-11-09",0.0565,0.0575,0.0554,0.0554,576000.0],["1988-11-10",0.0554,0.0586,0.0554,0.0554,268800.0],["1988-11-11",0.0565,0.0597,0.0565,0.0565,3600000.0],["1988-11-14",0.0565,0.0607,0.0565,0.0565,1056000.0],["1988-11-15",0.0565,0.0607,0.0565,0.0565,1728000.0],["1988-11-16",0.0565,0.0607,0.0565,0.0565,710400.0],["1988-11-17",0.0575,0.0618,0.0575,0.0575,2409600.0],["1988-11-18",0.0575,0.0607,0.0575,0.0575,1238400.0],["1988-11-21",0.0575,0.0586,0.0575,0.0575,1881600.0],["1988-11-22",0.0575,0.0607,0.0575,0.0575,681600.0],["1988-11-23",0.0575,0.0607,0.0575,0.0575,1238400.0],["1988-11-25",0.0575,0.0607,0.0575,0.0575,480000.0],["1988-11-28",0.0575,0.0586,0.0565,0.0565,2380800.0],["1988-11-29",0.0565,0.0586,0.0565,0.0565,163200.0],["1988-11-30",0.0565,0.0597,0.0565,0.0565,412800.0],["1988-12-01",0.0565,0.0586,0.0543,0.0543,2275200.0],["1988-12-02",0.0543,0.0575,0.0543,0.0543,499200.0],["1988-12-05",0.0543,0.0565,0.0533,0.0533,1324800.0],["1988-12-06",0.0533,0.0543,0.0511,0.0511,604800.0],["1988-12-07",0.0511,0.0533,0.0501,0.0501,748800.0],["1988-12-08",0.0501,0.0533,0.0501,0.0501,422400.0],["1988-12-09",0.0501,0.0522,0.049,0.049,1478400.0],["1988-12-12",0.049,0.0501,0.0469,0.0469,1200000.0],["1988-12-13",0.0469,0.0501,0.0469,0.0469,652800.0],["1988-12-14",0.0469,0.0501,0.0469,0.0469,336000.0],["1988-12-15",0.0469,0.0501,0.0469,0.0469,249600.0],["1988-12-16",0.0469,0.0501,0.0458,0.0458,988800.0],["1988-12-19",0.0458,0.0501,0.0458,0.0458,297600.0],["1988-12-20",0.0458,0.0501,0.0458,0.0458,432000.0],["1988-12-21",0.0458,0.049,0.0447,0.0447,1075200.0],["1988-12-22",0.0447,0.0458,0.0426,0.0426,2620800.0],["1988-12-23",0.0426,0.0437,0.0394,0.0394,2736000.0],["1988-12-27",0.0384,0.0384,0.0373,0.0373,2832000.0],["1988-12-28",0.0373,0.0384,0.0373,0.0373,182400.0],["1988-12-29",0.0384,0.0405,0.0384,0.0384,1257600.0],["1988-12-30",0.0394,0.0426,0.0394,0.0394,806400.0],["1989-01-03",0.0394,0.0426,0.0394,0.0394,316800.0],["1989-01-04",0.0394,0.0426,0.0394,0.0394,172800.0],["1989-01-05",0.0394,0.0394,0.0362,0.0362,3100800.0],["1989-01-06",0.0362,0.0394,0.0352,0.0352,508800.0],["1989-01-09",0.0352,0.0394,0.0352,0.0352,432000.0],["1989-01-10",0.0352,0.0384,0.0341,0.0341,816000.0],["1989-01-11",0.0341,0.0384,0.0341,0.0341,172800.0],["1989-01-12",0.0341,0.0384,0.0341,0.0341,1123200.0],["1989-01-13",0.0341,0.0384,0.0341,0.0341,355200.0],["1989-01-16",0.0341,0.0384,0.0341,0.0341,355200.0],["1989-01-17",0.0341,0.0384,0.0341,0.0341,249600.0],["1989-01-18",0.0341,0.0384,0.0341,0.0341,412800.0],["1989-01-19",0.0341,0.0384,0.0341,0.0341,211200.0],["1989-01-20",0.0341,0.0384,0.0341,0.0341,576000.0],["1989-01-23",0.0341,0.0384,0.0341,0.0341,144000.0],["1989-01-24",0.0341,0.0384,0.0341,0.0341,76800.0],["1989-01-25",0.0341,0.0384,0.0341,0.0341,297600.0],["1989-01-26",0.0341,0.0384,0.0341,0.0341,86400.0],["1989-01-27",0.0341,0.0384,0.0341,0.0341,240000.0],["1989-01-30",0.0341,0.0384,0.0341,0.0341,1075200.0],["1989-01-31",0.0352,0.0394,0.0352,0.0352,1161600.0],["1989-02-01",0.0352,0.0394,0.0352,0.0352,624000.0],["1989-02-02",0.0384,0.0426,0.0384,0.0384,4416000.0],["1989-02-03",0.0415,0.0458,0.0415,0.0415,4012800.0],["1989-02-06",0.0437,0.0479,0.0437,0.0437,1315200.0],["1989-02-07",0.0447,0.0479,0.0447,0.0447,1420800.0],["1989-02-08",0.0447,0.0469,0.0426,0.0426,1392000.0],["1989-02-09",0.0426,0.0458,0.0415,0.0415,566400.0],["1989-02-10",0.0415,0.0447,0.0415,0.0415,499200.0],["1989-02-13",0.0426,0.0447,0.0426,0.0426,969600.0],["1989-02-14",0.0426,0.0469,0.0426,0.0426,960000.0],["1989-02-15",0.0426,0.0469,0.0426,0.0426,1036800.0],["1989-02-16",0.0426,0.0469,0.0426,0.0426,1507200.0],["1989-02-17",0.0426,0.0469,0.0426,0.0426,739200.0],["1989-02-21",0.0426,0.0469,0.0426,0.0426,259200.0],["1989-02-22",0.0426,0.0469,0.0415,0.0415,940800.0],["1989-02-23",0.0415,0.0458,0.0405,0.0405,297600.0],["1989-02-24",0.0405,0.0458,0.0405,0.0405,153600.0],["1989-02-27",0.0405,0.0458,0.0405,0.0405,172800.0],["1989-02-28",0.0405,0.0458,0.0405,0.0405,393600.0],["1989-03-01",0.0405,0.0458,0.0394,0.0394,307200.0],["1989-03-02",0.0394,0.0458,0.0394,0.0394,393600.0],["1989-03-03",0.0394,0.0458,0.0394,0.0394,374400.0],["1989-03-06",0.0394,0.0458,0.0394,0.0394,144000.0],["1989-03-07",0.0394,0.0458,0.0394,0.0394,297600.0],["1989-03-08",0.0394,0.0437,0.0394,0.0394,134400.0],["1989-03-09",0.0405,0.0447,0.0405,0.0405,700800.0],["1989-03-10",0.0415,0.0458,0.0415,0.0415,1670400.0],["1989-03-13",0.0415,0.0458,0.0415,0.0415,950400.0],["1989-03-14",0.0415,0.0469,0.0415,0.0415,374400.0],["1989-03-15",0.0415,0.0469,0.0415,0.0415,364800.0],["1989-03-16",0.0415,0.0469,0.0415,0.0415,86400.0],["1989-03-17",0.0415,0.0469,0.0415,0.0415,441600.0],["1989-03-20",0.0415,0.0458,0.0405,0.0405,585600.0],["1989-03-21",0.0405,0.0458,0.0405,0.0405,153600.0],["1989-03-22",0.0405,0.0458,0.0394,0.0394,748800.0],["1989-03-23",0.0394,0.0447,0.0394,0.0394,393600.0],["1989-03-27",0.0394,0.0447,0.0394,0.0394,182400.0],["1989-03-28",0.0394,0.0447,0.0394,0.0394,105600.0],["1989-03-29",0.0394,0.0447,0.0394,0.0394,403200.0],["1989-03-30",0.0394,0.0437,0.0384,0.0384,1152000.0],["1989-03-31",0.0384,0.0426,0.0373,0.0373,470400.0],["1989-04-03",0.0373,0.0426,0.0373,0.0373,633600.0],["1989-04-04",0.0373,0.0426,0.0362,0.0362,1190400.0],["1989-04-05",0.0362,0.0415,0.0352,0.0352,1094400.0],["1989-04-06",0.0352,0.0415,0.0352,0.0352,451200.0],["1989-04-07",0.0352,0.0415,0.0352,0.0352,192000.0],["1989-04-10",0.0352,0.0415,0.0352,0.0352,576000.0],["1989-04-11",0.0352,0.0394,0.0341,0.0341,316800.0],["1989-04-12",0.0341,0.0394,0.0341,0.0341,38400.0],["1989-04-13",0.0341,0.0394,0.0341,0.0341,758400.0],["1989-04-14",0.0341,0.0394,0.0341,0.0341,537600.0],["1989-04-17",0.0341,0.0373,0.033,0.033,672000.0],["1989-04-18",0.033,0.0352,0.033,0.033,969600.0],["1989-04-19",0.033,0.0341,0.0309,0.0309,940800.0],["1989-04-20",0.0309,0.0341,0.0309,0.0309,566400.0],["1989-04-21",0.0309,0.0341,0.0309,0.0309,220800.0],["1989-04-24",0.0309,0.0341,0.0309,0.0309,67200.0],["1989-04-25",0.0309,0.0341,0.0309,0.0309,816000.0],["1989-04-26",0.0309,0.0341,0.0309,0.0309,220800.0],["1989-04-27",0.0309,0.0341,0.0309,0.0309,163200.0],["1989-04-28",0.0309,0.0341,0.0309,0.0309,220800.0],["1989-05-01",0.0309,0.0341,0.0309,0.0309,76800.0],["1989-05-02",0.0309,0.0341,0.0298,0.0298,758400.0],["1989-05-03",0.0298,0.0341,0.0298,0.0298,460800.0],["1989-05-04",0.0298,0.0341,0.0298,0.0298,268800.0],["1989-05-05",0.0298,0.0341,0.0298,0.0298,57600.0],["1989-05-08",0.0298,0.0341,0.0298,0.0298,451200.0],["1989-05-09",0.0298,0.0341,0.0298,0.0298,96000.0],["1989-05-10",0.0298,0.0341,0.0288,0.0288,739200.0],["1989-05-11",0.0288,0.0341,0.0288,0.0288,192000.0],["1989-05-12",0.0288,0.0341,0.0288,0.0288,316800.0],["1989-05-15",0.0288,0.0341,0.0288,0.0288,115200.0],["1989-05-16",0.0288,0.0341,0.0288,0.0288,710400.0],["1989-05-17",0.0288,0.032,0.0277,0.0277,662400.0],["1989-05-18",0.0277,0.032,0.0277,0.0277,1180800.0],["1989-05-19",0.0277,0.032,0.0277,0.0277,595200.0],["1989-05-22",0.0277,0.032,0.0256,0.0256,1046400.0],["1989-05-23",0.0256,0.032,0.0256,0.0256,585600.0],["1989-05-24",0.0256,0.032,0.0256,0.0256,76800.0],["1989-05-25",0.0256,0.032,0.0256,0.0256,38400.0],["1989-05-26",0.0256,0.032,0.0256,0.0256,76800.0],["1989-05-30",0.0256,0.032,0.0256,0.0256,57600.0],["1989-05-31",0.0266,0.0309,0.0266,0.0266,2620800.0],["1989-06-01",0.0288,0.0341,0.0288,0.0288,2611200.0],["1989-06-02",0.0288,0.0341,0.0288,0.0288,624000.0],["1989-06-05",0.0288,0.0341,0.0288,0.0288,19200.0],["1989-06-06",0.0288,0.0341,0.0288,0.0288,9600.0],["1989-06-07",0.0288,0.0341,0.0288,0.0288,76800.0],["1989-06-08",0.0288,0.0341,0.0288,0.0288,192000.0],["1989-06-09",0.0288,0.0341,0.0288,0.0288,288000.0],["1989-06-12",0.0288,0.0341,0.0288,0.0288,662400.0],["1989-06-13",0.0288,0.0341,0.0288,0.0288,326400.0],["1989-06-14",0.0288,0.0341,0.0277,0.0277,451200.0],["1989-06-15",0.0277,0.0341,0.0277,0.0277,249600.0],["1989-06-16",0.0277,0.0341,0.0277,0.0277,748800.0],["1989-06-19",0.0277,0.0341,0.0277,0.0277,48000.0],["1989-06-20",0.0277,0.033,0.0266,0.0266,124800.0],["1989-06-21",0.0266,0.033,0.0266,0.0266,76800.0],["1989-06-22",0.0266,0.0266,0.0266,0.0266,0.0],["1989-06-23",0.0266,0.033,0.0266,0.0266,508800.0],["1989-06-26",0.0266,0.033,0.0266,0.0266,249600.0],["1989-06-27",0.0266,0.033,0.0266,0.0266,182400.0],["1989-06-28",0.0266,0.033,0.0266,0.0266,307200.0],["1989-06-29",0.0266,0.033,0.0266,0.0266,115200.0],["1989-06-30",0.0266,0.033,0.0266,0.0266,86400.0],["1989-07-03",0.0266,0.033,0.0266,0.0266,76800.0],["1989-07-05",0.0266,0.033,0.0266,0.0266,28800.0],["1989-07-06",0.0266,0.033,0.0266,0.0266,38400.0],["1989-07-07",0.0266,0.033,0.0266,0.0266,86400.0],["1989-07-10",0.0266,0.033,0.0266,0.0266,172800.0],["1989-07-11",0.0266,0.033,0.0266,0.0266,422400.0],["1989-07-12",0.0266,0.033,0.0266,0.0266,172800.0],["1989-07-13",0.0266,0.033,0.0266,0.0266,48000.0],["1989-07-14",0.0266,0.032,0.0256,0.0256,969600.0],["1989-07-17",0.0256,0.032,0.0256,0.0256,67200.0],["1989-07-18",0.0256,0.0309,0.0256,0.0256,38400.0],["1989-07-19",0.0256,0.0309,0.0256,0.0256,249600.0],["1989-07-20",0.0256,0.0309,0.0256,0.0256,201600.0],["1989-07-21",0.0256,0.0309,0.0256,0.0256,249600.0],["1989-07-24",0.0256,0.0309,0.0256,0.0256,86400.0],["1989-07-25",0.0256,0.0309,0.0256,0.0256,547200.0],["1989-07-26",0.0256,0.0309,0.0256,0.0256,38400.0],["1989-07-27",0.0256,0.0309,0.0256,0.0256,96000.0],["1989-07-28",0.0256,0.0309,0.0256,0.0256,249600.0],["1989-07-31",0.0256,0.0298,0.0245,0.0245,201600.0],["1989-08-01",0.0245,0.0298,0.0245,0.0245,115200.0],["1989-08-02",0.0245,0.0298,0.0245,0.0245,384000.0],["1989-08-03",0.0245,0.0298,0.0245,0.0245,288000.0],["1989-08-04",0.0245,0.0298,0.0245,0.0245,220800.0],["1989-08-07",0.0245,0.0277,0.0245,0.0245,57600.0],["1989-08-08",0.0245,0.0277,0.0245,0.0245,9600.0],["1989-08-09",0.0245,0.0277,0.0245,0.0245,0.0],["1989-08-10",0.0245,0.0266,0.0234,0.0234,844800.0],["1989-08-11",0.0234,0.0266,0.0234,0.0234,48000.0],["1989-08-14",0.0234,0.0266,0.0234,0.0234,86400.0],["1989-08-15",0.0234,0.0266,0.0234,0.0234,211200.0],["1989-08-16",0.0234,0.0266,0.0224,0.0224,825600.0],["1989-08-17",0.0224,0.0256,0.0213,0.0213,1305600.0],["1989-08-18",0.0213,0.0213,0.0213,0.0213,0.0],["1989-08-21",0.0213,0.0256,0.0213,0.0213,48000.0],["1989-08-22",0.0213,0.0256,0.0213,0.0213,288000.0],["1989-08-23",0.0213,0.0256,0.0213,0.0213,19200.0],["1989-08-24",0.0213,0.0213,0.0213,0.0213,0.0],["1989-08-25",0.0213,0.0256,0.0213,0.0213,124800.0],["1989-08-28",0.0213,0.0256,0.0202,0.0202,624000.0],["1989-08-29",0.0202,0.0256,0.0202,0.0202,9600.0],["1989-08-30",0.0202,0.0256,0.0202,0.0202,28800.0],["1989-08-31",0.0202,0.0202,0.0202,0.0202,0.0],["1989-09-01",0.0202,0.0256,0.0202,0.0202,48000.0],["1989-09-05",0.0202,0.0256,0.0202,0.0202,345600.0],["1989-09-06",0.0202,0.0256,0.0202,0.0202,76800.0],["1989-09-07",0.0202,0.0256,0.0202,0.0202,57600.0],["1989-09-08",0.0202,0.0245,0.0192,0.0192,96000.0],["1989-09-11",0.0192,0.0245,0.0192,0.0192,259200.0],["1989-09-12",0.0192,0.0245,0.0192,0.0192,19200.0],["1989-09-13",0.0192,0.0245,0.0192,0.0192,86400.0],["1989-09-14",0.0192,0.0234,0.0181,0.0181,1411200.0],["1989-09-15",0.0202,0.0245,0.0202,0.0202,3331200.0],["1989-09-18",0.0213,0.0266,0.0213,0.0213,1152000.0],["1989-09-19",0.0213,0.0266,0.0213,0.0213,652800.0],["1989-09-20",0.0256,0.0298,0.0256,0.0256,4060800.0],["1989-09-21",0.0256,0.0288,0.0245,0.0245,384000.0],["1989-09-22",0.0245,0.0288,0.0245,0.0245,710400.0],["1989-09-25",0.0245,0.0288,0.0245,0.0245,0.0],["1989-09-26",0.0245,0.0288,0.0245,0.0245,86400.0],["1989-09-27",0.0245,0.0288,0.0245,0.0245,96000.0],["1989-09-28",0.0245,0.0288,0.0245,0.0245,422400.0],["1989-09-29",0.0245,0.0288,0.0234,0.0234,883200.0],["1989-10-02",0.0234,0.0288,0.0234,0.0234,336000.0],["1989-10-03",0.0234,0.0266,0.0224,0.0224,451200.0],["1989-10-04",0.0224,0.0266,0.0224,0.0224,499200.0],["1989-10-05",0.0224,0.0256,0.0224,0.0224,9600.0],["1989-10-06",0.0224,0.0245,0.0213,0.0213,67200.0],["1989-10-09",0.0213,0.0245,0.0213,0.0213,1008000.0],["1989-10-10",0.0213,0.0245,0.0213,0.0213,96000.0],["1989-10-11",0.0213,0.0245,0.0213,0.0213,172800.0],["1989-10-12",0.0213,0.0245,0.0213,0.0213,28800.0],["1989-10-13",0.0213,0.0234,0.0202,0.0202,172800.0],["1989-10-16",0.0202,0.0224,0.0202,0.0202,182400.0],["1989-10-17",0.0202,0.0202,0.0202,0.0202,0.0],["1989-10-18",0.0202,0.0224,0.0202,0.0202,297600.0],["1989-10-19",0.0202,0.0224,0.0202,0.0202,105600.0],["1989-10-20",0.0202,0.0224,0.0202,0.0202,172800.0],["1989-10-23",0.0202,0.0224,0.0202,0.0202,19200.0],["1989-10-24",0.0202,0.0224,0.0192,0.0192,259200.0],["1989-10-25",0.0192,0.0224,0.0192,0.0192,115200.0],["1989-10-26",0.0192,0.0224,0.0192,0.0192,633600.0],["1989-10-27",0.0192,0.0224,0.0192,0.0192,1728000.0],["1989-10-30",0.0192,0.0224,0.0192,0.0192,19200.0],["1989-10-31",0.0192,0.0234,0.0192,0.0192,28800.0],["1989-11-01",0.0192,0.0234,0.0192,0.0192,9600.0],["1989-11-02",0.0192,0.0234,0.0192,0.0192,163200.0],["1989-11-03",0.0192,0.0234,0.0192,0.0192,9600.0],["1989-11-06",0.0192,0.0224,0.0181,0.0181,201600.0],["1989-11-07",0.0181,0.0224,0.0181,0.0181,38400.0],["1989-11-08",0.0181,0.0224,0.0181,0.0181,96000.0],["1989-11-09",0.0181,0.0224,0.0181,0.0181,57600.0],["1989-11-10",0.0181,0.0224,0.0181,0.0181,182400.0],["1989-11-13",0.0181,0.0224,0.0181,0.0181,499200.0],["1989-11-14",0.0181,0.0224,0.0181,0.0181,240000.0],["1989-11-15",0.0181,0.0224,0.0181,0.0181,153600.0],["1989-11-16",0.0181,0.0224,0.0181,0.0181,297600.0],["1989-11-17",0.0181,0.0224,0.0181,0.0181,499200.0],["1989-11-20",0.0181,0.0181,0.0181,0.0181,0.0],["1989-11-21",0.0181,0.0213,0.017,0.017,1593600.0],["1989-11-22",0.017,0.0213,0.017,0.017,9600.0],["1989-11-24",0.017,0.017,0.017,0.017,0.0],["1989-11-27",0.017,0.0213,0.017,0.017,48000.0],["1989-11-28",0.017,0.0202,0.016,0.016,48000.0],["1989-11-29",0.016,0.0202,0.016,0.016,489600.0],["1989-11-30",0.016,0.0202,0.016,0.016,604800.0],["1989-12-01",0.016,0.0202,0.016,0.016,57600.0],["1989-12-04",0.016,0.0202,0.016,0.016,38400.0],["1989-12-05",0.016,0.0202,0.016,0.016,28800.0],["1989-12-06",0.016,0.0202,0.016,0.016,528000.0],["1989-12-07",0.016,0.0202,0.016,0.016,67200.0],["1989-12-08",0.016,0.0202,0.016,0.016,105600.0],["1989-12-11",0.016,0.0202,0.016,0.016,0.0],["1989-12-12",0.016,0.0202,0.016,0.016,9600.0],["1989-12-13",0.016,0.0202,0.016,0.016,57600.0],["1989-12-14",0.016,0.0202,0.016,0.016,19200.0],["1989-12-15",0.016,0.0202,0.016,0.016,163200.0],["1989-12-18",0.016,0.0213,0.016,0.016,192000.0],["1989-12-19",0.016,0.0213,0.016,0.016,249600.0],["1989-12-20",0.016,0.0213,0.016,0.016,326400.0],["1989-12-21",0.016,0.0213,0.016,0.016,1104000.0],["1989-12-22",0.016,0.0213,0.016,0.016,96000.0],["1989-12-26",0.016,0.0213,0.016,0.016,0.0],["1989-12-27",0.016,0.0213,0.016,0.016,96000.0],["1989-12-28",0.016,0.0202,0.016,0.016,124800.0],["1989-12-29",0.016,0.0202,0.016,0.016,96000.0],["1990-01-02",0.016,0.016,0.016,0.016,0.0],["1990-01-03",0.017,0.0202,0.017,0.017,0.0],["1990-01-04",0.017,0.0202,0.017,0.017,9600.0],["1990-01-05",0.017,0.0202,0.017,0.017,201600.0],["1990-01-08",0.017,0.0202,0.017,0.017,105600.0],["1990-01-09",0.017,0.0202,0.017,0.017,105600.0],["1990-01-10",0.017,0.0202,0.017,0.017,86400.0],["1990-01-11",0.017,0.0202,0.017,0.017,220800.0],["1990-01-12",0.017,0.0202,0.017,0.017,393600.0],["1990-01-15",0.017,0.0202,0.017,0.017,76800.0],["1990-01-16",0.017,0.0202,0.017,0.017,384000.0],["1990-01-17",0.017,0.0202,0.017,0.017,211200.0],["1990-01-18",0.017,0.0202,0.017,0.017,1670400.0],["1990-01-19",0.017,0.0202,0.017,0.017,787200.0],["1990-01-22",0.017,0.0213,0.017,0.017,1305600.0],["1990-01-23",0.017,0.0213,0.017,0.017,499200.0],["1990-01-24",0.017,0.017,0.017,0.017,0.0],["1990-01-25",0.017,0.0213,0.017,0.017,96000.0],["1990-01-26",0.017,0.0213,0.016,0.016,230400.0],["1990-01-29",0.016,0.0213,0.016,0.016,297600.0],["1990-01-30",0.016,0.0213,0.016,0.016,192000.0],["1990-01-31",0.016,0.0213,0.016,0.016,76800.0],["1990-02-01",0.016,0.0213,0.016,0.016,67200.0],["1990-02-02",0.016,0.0213,0.016,0.016,1958400.0],["1990-02-05",0.017,0.0213,0.017,0.017,67200.0],["1990-02-06",0.017,0.0213,0.017,0.017,4358400.0],["1990-02-07",0.0192,0.0256,0.0192,0.0192,2208000.0],["1990-02-08",0.0192,0.0256,0.0192,0.0192,134400.0],["1990-02-09",0.0192,0.0256,0.0192,0.0192,537600.0],["1990-02-12",0.0213,0.0256,0.0213,0.0213,240000.0],["1990-02-13",0.0213,0.0256,0.0213,0.0213,230400.0],["1990-02-14",0.0224,0.0256,0.0224,0.0224,115200.0],["1990-02-15",0.0224,0.0256,0.0224,0.0224,556800.0],["1990-02-16",0.0234,0.0277,0.0234,0.0234,489600.0],["1990-02-20",0.0245,0.0277,0.0245,0.0245,508800.0],["1990-02-21",0.0245,0.0277,0.0245,0.0245,211200.0],["1990-02-22",0.0245,0.0277,0.0224,0.0224,384000.0],["1990-02-23",0.0224,0.0277,0.0224,0.0224,336000.0],["1990-02-26",0.0224,0.0277,0.0224,0.0224,28800.0],["1990-02-27",0.0224,0.0277,0.0213,0.0213,883200.0],["1990-02-28",0.0213,0.0256,0.0192,0.0192,1296000.0],["1990-03-01",0.0192,0.0256,0.0192,0.0192,489600.0],["1990-03-02",0.0192,0.0256,0.0192,0.0192,211200.0],["1990-03-05",0.0192,0.0192,0.0192,0.0192,0.0],["1990-03-06",0.0352,0.0458,0.0352,0.0352,6528000.0],["1990-03-07",0.0352,0.0426,0.0352,0.0352,6729600.0],["1990-03-08",0.0352,0.0458,0.0352,0.0352,3120000.0],["1990-03-09",0.0373,0.0469,0.0373,0.0373,2467200.0],["1990-03-12",0.0384,0.0469,0.0384,0.0384,1824000.0],["1990-03-13",0.0384,0.0469,0.0384,0.0384,2928000.0],["1990-03-14",0.0384,0.0469,0.0384,0.0384,1200000.0],["1990-03-15",0.0384,0.0469,0.0384,0.0384,96000.0],["1990-03-16",0.0384,0.0469,0.0384,0.0384,566400.0],["1990-03-19",0.0384,0.0426,0.0362,0.0362,748800.0],["1990-03-20",0.0362,0.0426,0.0362,0.0362,998400.0],["1990-03-21",0.0362,0.0426,0.0362,0.0362,1315200.0],["1990-03-22",0.0362,0.0426,0.0362,0.0362,288000.0],["1990-03-23",0.0362,0.0426,0.0362,0.0362,115200.0],["1990-03-26",0.0362,0.0426,0.0362,0.0362,76800.0],["1990-03-27",0.0362,0.0426,0.0362,0.0362,364800.0],["1990-03-28",0.0362,0.0426,0.0362,0.0362,67200.0],["1990-03-29",0.0362,0.0426,0.0362,0.0362,288000.0],["1990-03-30",0.0362,0.0426,0.0362,0.0362,144000.0],["1990-04-02",0.0362,0.0426,0.0362,0.0362,96000.0],["1990-04-03",0.0362,0.0426,0.0362,0.0362,249600.0],["1990-04-04",0.0362,0.0426,0.0362,0.0362,566400.0],["1990-04-05",0.0362,0.0426,0.0362,0.0362,240000.0],["1990-04-06",0.0362,0.0426,0.0362,0.0362,57600.0],["1990-04-09",0.0362,0.0426,0.0362,0.0362,288000.0],["1990-04-10",0.0362,0.0426,0.0362,0.0362,96000.0],["1990-04-11",0.0362,0.0426,0.0362,0.0362,316800.0],["1990-04-12",0.0362,0.0426,0.0362,0.0362,19200.0],["1990-04-16",0.0362,0.0426,0.0362,0.0362,441600.0],["1990-04-17",0.0362,0.0394,0.0341,0.0341,873600.0],["1990-04-18",0.0341,0.0394,0.0341,0.0341,364800.0],["1990-04-19",0.0341,0.0394,0.0341,0.0341,163200.0],["1990-04-20",0.0341,0.0394,0.0341,0.0341,4560000.0],["1990-04-23",0.0341,0.0394,0.0341,0.0341,633600.0],["1990-04-24",0.0341,0.0394,0.0341,0.0341,211200.0],["1990-04-25",0.0341,0.0394,0.0341,0.0341,211200.0],["1990-04-26",0.0341,0.0394,0.0341,0.0341,9600.0],["1990-04-27",0.0341,0.0394,0.0341,0.0341,134400.0],["1990-04-30",0.0341,0.0394,0.0341,0.0341,57600.0],["1990-05-01",0.0362,0.0394,0.0362,0.0362,96000.0],["1990-05-02",0.0362,0.0394,0.0341,0.0341,384000.0],["1990-05-03",0.0341,0.0394,0.0341,0.0341,28800.0],["1990-05-04",0.0341,0.0394,0.0341,0.0341,48000.0],["1990-05-07",0.0341,0.0394,0.0341,0.0341,345600.0],["1990-05-08",0.0341,0.0394,0.0341,0.0341,57600.0],["1990-05-09",0.0341,0.0394,0.0341,0.0341,86400.0],["1990-05-10",0.0341,0.0394,0.0341,0.0341,374400.0],["1990-05-11",0.0341,0.0394,0.0341,0.0341,316800.0],["1990-05-14",0.0341,0.0394,0.0341,0.0341,9600.0],["1990-05-15",0.0341,0.0394,0.0341,0.0341,57600.0],["1990-05-16",0.0341,0.0394,0.0341,0.0341,28800.0],["1990-05-17",0.0341,0.0394,0.0341,0.0341,403200.0],["1990-05-18",0.0341,0.0394,0.0341,0.0341,259200.0],["1990-05-21",0.0341,0.0394,0.0341,0.0341,0.0],["1990-05-22",0.0341,0.0341,0.0341,0.0341,0.0],["1990-05-23",0.0341,0.0394,0.0341,0.0341,105600.0],["1990-05-24",0.0341,0.0394,0.0341,0.0341,0.0],["1990-05-25",0.0341,0.0394,0.0341,0.0341,240000.0],["1990-05-29",0.0341,0.0394,0.0341,0.0341,9600.0],["1990-05-30",0.0341,0.0341,0.0341,0.0341,0.0],["1990-05-31",0.0341,0.0394,0.0341,0.0341,105600.0],["1990-06-01",0.0447,0.049,0.0447,0.0447,2745600.0],["1990-06-04",0.0469,0.0511,0.0469,0.0469,7641600.0],["1990-06-05",0.0469,0.0469,0.0426,0.0426,1161600.0],["1990-06-06",0.0426,0.0469,0.0426,0.0426,403200.0],["1990-06-07",0.0426,0.0469,0.0426,0.0426,460800.0],["1990-06-08",0.0426,0.0479,0.0426,0.0426,489600.0],["1990-06-11",0.0426,0.0479,0.0426,0.0426,748800.0],["1990-06-12",0.0426,0.0479,0.0426,0.0426,1104000.0],["1990-06-13",0.0426,0.0447,0.0405,0.0405,1459200.0],["1990-06-14",0.0405,0.0437,0.0384,0.0384,1516800.0],["1990-06-15",0.0384,0.0384,0.0341,0.0341,1977600.0],["1990-06-18",0.0341,0.0341,0.0341,0.0341,0.0],["1990-06-19",0.0341,0.0384,0.0341,0.0341,249600.0],["1990-06-20",0.0341,0.0384,0.0341,0.0341,57600.0],["1990-06-21",0.0341,0.0362,0.0341,0.0341,1987200.0],["1990-06-22",0.0341,0.0362,0.0341,0.0341,614400.0],["1990-06-25",0.0341,0.0384,0.0341,0.0341,259200.0],["1990-06-26",0.0341,0.0362,0.033,0.033,384000.0],["1990-06-27",0.033,0.0362,0.033,0.033,28800.0],["1990-06-28",0.033,0.0362,0.033,0.033,201600.0],["1990-06-29",0.033,0.033,0.033,0.033,0.0],["1990-07-02",0.033,0.0362,0.033,0.033,28800.0],["1990-07-03",0.033,0.0362,0.033,0.033,57600.0],["1990-07-05",0.033,0.0362,0.033,0.033,28800.0],["1990-07-06",0.033,0.033,0.033,0.033,0.0],["1990-07-09",0.033,0.0362,0.033,0.033,9600.0],["1990-07-10",0.033,0.0362,0.033,0.033,9600.0],["1990-07-11",0.033,0.0362,0.033,0.033,547200.0],["1990-07-12",0.033,0.0362,0.033,0.033,28800.0],["1990-07-13",0.033,0.0362,0.033,0.033,124800.0],["1990-07-16",0.033,0.0362,0.033,0.033,57600.0],["1990-07-17",0.033,0.0362,0.033,0.033,240000.0],["1990-07-18",0.033,0.0362,0.033,0.033,259200.0],["1990-07-19",0.033,0.033,0.033,0.033,0.0],["1990-07-20",0.033,0.0352,0.032,0.032,518400.0],["1990-07-23",0.032,0.0352,0.032,0.032,230400.0],["1990-07-24",0.032,0.0352,0.032,0.032,28800.0],["1990-07-25",0.032,0.0352,0.032,0.032,28800.0],["1990-07-26",0.032,0.0352,0.032,0.032,38400.0],["1990-07-27",0.032,0.0352,0.032,0.032,480000.0],["1990-07-30",0.032,0.0352,0.032,0.032,48000.0],["1990-07-31",0.032,0.032,0.032,0.032,0.0],["1990-08-01",0.032,0.0341,0.0298,0.0298,1632000.0],["1990-08-02",0.0298,0.0341,0.0298,0.0298,1603200.0],["1990-08-03",0.0298,0.0341,0.0288,0.0288,240000.0],["1990-08-06",0.0288,0.0288,0.0288,0.0288,0.0],["1990-08-07",0.0288,0.0341,0.0288,0.0288,38400.0],["1990-08-08",0.0288,0.0288,0.0288,0.0288,0.0],["1990-08-09",0.0288,0.0341,0.0288,0.0288,604800.0],["1990-08-10",0.0288,0.0288,0.0288,0.0288,0.0],["1990-08-13",0.0288,0.0341,0.0288,0.0288,192000.0],["1990-08-14",0.0288,0.0288,0.0288,0.0288,0.0],["1990-08-15",0.0288,0.0341,0.0288,0.0288,585600.0],["1990-08-16",0.0288,0.0341,0.0288,0.0288,28800.0],["1990-08-17",0.0288,0.0341,0.0288,0.0288,172800.0],["1990-08-20",0.0288,0.0341,0.0288,0.0288,153600.0],["1990-08-21",0.0288,0.0341,0.0277,0.0277,4848000.0],["1990-08-22",0.0277,0.0277,0.0277,0.0277,0.0],["1990-08-23",0.0277,0.033,0.0256,0.0256,739200.0],["1990-08-24",0.0277,0.033,0.0277,0.0277,9600.0],["1990-08-27",0.0277,0.033,0.0277,0.0277,124800.0],["1990-08-28",0.0277,0.033,0.0277,0.0277,38400.0],["1990-08-29",0.0277,0.033,0.0277,0.0277,19200.0],["1990-08-30",0.0277,0.033,0.0277,0.0277,115200.0],["1990-08-31",0.0277,0.033,0.0277,0.0277,115200.0],["1990-09-04",0.0277,0.0277,0.0277,0.0277,0.0],["1990-09-05",0.0277,0.033,0.0277,0.0277,38400.0],["1990-09-06",0.0277,0.033,0.0277,0.0277,9600.0],["1990-09-07",0.0277,0.033,0.0277,0.0277,57600.0],["1990-09-10",0.0277,0.033,0.0277,0.0277,19200.0],["1990-09-11",0.0277,0.033,0.0277,0.0277,403200.0],["1990-09-12",0.0277,0.0277,0.0277,0.0277,0.0],["1990-09-13",0.0277,0.033,0.0277,0.0277,28800.0],["1990-09-14",0.0277,0.033,0.0277,0.0277,268800.0],["1990-09-17",0.0277,0.033,0.0277,0.0277,38400.0],["1990-09-18",0.0277,0.0298,0.0256,0.0256,297600.0],["1990-09-19",0.0256,0.0298,0.0256,0.0256,288000.0],["1990-09-20",0.0256,0.0298,0.0256,0.0256,115200.0],["1990-09-21",0.0256,0.0298,0.0256,0.0256,19200.0],["1990-09-24",0.0256,0.0298,0.0256,0.0256,76800.0],["1990-09-25",0.0256,0.0298,0.0256,0.0256,9600.0],["1990-09-26",0.0256,0.0298,0.0256,0.0256,19200.0],["1990-09-27",0.0256,0.0298,0.0234,0.0234,345600.0],["1990-09-28",0.0234,0.0298,0.0234,0.0234,19200.0],["1990-10-01",0.0234,0.0298,0.0234,0.0234,192000.0],["1990-10-02",0.0234,0.0298,0.0234,0.0234,0.0],["1990-10-03",0.0234,0.0234,0.0234,0.0234,0.0],["1990-10-04",0.0234,0.0298,0.0234,0.0234,288000.0],["1990-10-05",0.0234,0.0298,0.0234,0.0234,153600.0],["1990-10-08",0.0234,0.0234,0.0234,0.0234,0.0],["1990-10-09",0.0234,0.0298,0.0234,0.0234,144000.0],["1990-10-10",0.0234,0.0234,0.0234,0.0234,0.0],["1990-10-11",0.0234,0.0298,0.0234,0.0234,201600.0],["1990-10-12",0.0234,0.0298,0.0234,0.0234,67200.0],["1990-10-15",0.0234,0.0256,0.0202,0.0202,1036800.0],["1990-10-16",0.0202,0.0256,0.0202,0.0202,9600.0],["1990-10-17",0.0202,0.0256,0.0192,0.0192,172800.0],["1990-10-18",0.0192,0.0213,0.0149,0.0149,624000.0],["1990-10-19",0.0181,0.0213,0.0181,0.0181,1180800.0],["1990-10-22",0.0192,0.0224,0.0192,0.0192,105600.0],["1990-10-23",0.0192,0.0234,0.0192,0.0192,345600.0],["1990-10-24",0.0192,0.0192,0.0192,0.0192,0.0],["1990-10-25",0.0192,0.0234,0.0181,0.0181,268800.0],["1990-10-26",0.0181,0.0234,0.0181,0.0181,38400.0],["1990-10-29",0.0181,0.0234,0.0181,0.0181,28800.0],["1990-10-30",0.0181,0.0213,0.0149,0.0149,201600.0],["1990-10-31",0.0149,0.0213,0.0149,0.0149,0.0],["1990-11-01",0.0234,0.0298,0.0234,0.0234,5942400.0],["1990-11-02",0.0256,0.0298,0.0256,0.0256,6163200.0],["1990-11-05",0.0256,0.0288,0.0256,0.0256,5520000.0],["1990-11-06",0.0256,0.0288,0.0256,0.0256,3657600.0],["1990-11-07",0.0256,0.0266,0.0234,0.0234,2889600.0],["1990-11-08",0.0417,0.0456,0.0417,0.0417,2121600.0],["1990-11-09",0.0404,0.0404,0.0365,0.0365,19200.0],["1990-11-12",0.0378,0.0404,0.0378,0.0378,662400.0],["1990-11-13",0.0378,0.0391,0.0365,0.0365,144000.0],["1990-11-14",0.0365,0.0391,0.0352,0.0352,76800.0],["1990-11-15",0.0352,0.0391,0.0339,0.0339,528000.0],["1990-11-16",0.0339,0.0352,0.0299,0.0299,816000.0],["1990-11-19",0.0299,0.0299,0.0299,0.0299,0.0],["1990-11-20",0.0299,0.0339,0.0299,0.0299,9600.0],["1990-11-21",0.0299,0.0299,0.026,0.026,604800.0],["1990-11-23",0.026,0.0299,0.026,0.026,960000.0],["1990-11-26",0.026,0.0299,0.0247,0.0247,336000.0],["1990-11-27",0.0247,0.0286,0.0234,0.0234,105600.0],["1990-11-28",0.0234,0.0286,0.0234,0.0234,0.0],["1990-11-29",0.0247,0.0273,0.0247,0.0247,38400.0],["1990-11-30",0.0247,0.0273,0.0247,0.0247,192000.0],["1990-12-03",0.0247,0.0286,0.0247,0.0247,9600.0],["1990-12-04",0.0221,0.0221,0.0195,0.0195,345600.0],["1990-12-05",0.0208,0.0234,0.0208,0.0208,1392000.0],["1990-12-06",0.0208,0.0234,0.0208,0.0208,595200.0],["1990-12-07",0.0208,0.0247,0.0195,0.0195,144000.0],["1990-12-10",0.0195,0.0247,0.0195,0.0195,115200.0],["1990-12-11",0.0195,0.0247,0.0195,0.0195,307200.0],["1990-12-12",0.0195,0.0221,0.0195,0.0195,288000.0],["1990-12-13",0.0195,0.0221,0.0195,0.0195,336000.0],["1990-12-14",0.0195,0.0195,0.0195,0.0195,0.0],["1990-12-17",0.0195,0.0221,0.0195,0.0195,969600.0],["1990-12-18",0.0195,0.0221,0.0195,0.0195,38400.0],["1990-12-19",0.0195,0.0195,0.0195,0.0195,0.0],["1990-12-20",0.0195,0.0221,0.0195,0.0195,1152000.0],["1990-12-21",0.0195,0.0221,0.0195,0.0195,441600.0],["1990-12-24",0.0195,0.0221,0.0195,0.0195,48000.0],["1990-12-26",0.0195,0.0234,0.0195,0.0195,768000.0],["1990-12-27",0.0195,0.0234,0.0195,0.0195,192000.0],["1990-12-28",0.0195,0.0234,0.0195,0.0195,48000.0],["1990-12-31",0.0195,0.0234,0.0195,0.0195,57600.0],["1991-01-02",0.0195,0.0234,0.0195,0.0195,672000.0],["1991-01-03",0.0195,0.0234,0.0195,0.0195,144000.0],["1991-01-04",0.0195,0.0195,0.0195,0.0195,0.0],["1991-01-07",0.0195,0.0195,0.0195,0.0195,0.0],["1991-01-08",0.0195,0.0208,0.0182,0.0182,297600.0],["1991-01-09",0.0182,0.0182,0.0182,0.0182,0.0],["1991-01-10",0.0182,0.0182,0.0156,0.0156,1152000.0],["1991-01-11",0.0182,0.0208,0.0182,0.0182,1920000.0],["1991-01-14",0.0182,0.0208,0.0182,0.0182,19200.0],["1991-01-15",0.0208,0.0234,0.0208,0.0208,624000.0],["1991-01-16",0.0208,0.0208,0.0195,0.0195,1084800.0],["1991-01-17",0.0195,0.0221,0.0195,0.0195,384000.0],["1991-01-18",0.0195,0.0195,0.0195,0.0195,0.0],["1991-01-21",0.0195,0.0208,0.0182,0.0182,19200.0],["1991-01-22",0.0182,0.0208,0.0182,0.0182,2016000.0],["1991-01-23",0.0182,0.0208,0.0182,0.0182,326400.0],["1991-01-24",0.0182,0.0208,0.0182,0.0182,9600.0],["1991-01-25",0.0182,0.0208,0.0182,0.0182,192000.0],["1991-01-28",0.0182,0.0182,0.0182,0.0182,0.0],["1991-01-29",0.0182,0.0208,0.0182,0.0182,28800.0],["1991-01-30",0.0182,0.0182,0.0182,0.0182,0.0],["1991-01-31",0.0182,0.0182,0.0182,0.0182,0.0],["1991-02-01",0.0182,0.0182,0.0182,0.0182,0.0],["1991-02-04",0.0182,0.0182,0.0182,0.0182,0.0],["1991-02-05",0.0182,0.0208,0.0169,0.0169,595200.0],["1991-02-06",0.0169,0.0169,0.0169,0.0169,0.0],["1991-02-07",0.0169,0.0169,0.0169,0.0169,0.0],["1991-02-08",0.0169,0.0182,0.0156,0.0156,451200.0],["1991-02-11",0.0156,0.0156,0.0156,0.0156,0.0],["1991-02-12",0.0156,0.0182,0.0143,0.0143,192000.0],["1991-02-13",0.0143,0.0182,0.0143,0.0143,192000.0],["1991-02-14",0.0143,0.0182,0.0143,0.0143,729600.0],["1991-02-15",0.0143,0.0143,0.0143,0.0143,0.0],["1991-02-19",0.0156,0.0182,0.0156,0.0156,9600.0],["1991-02-20",0.0156,0.0156,0.0156,0.0156,0.0],["1991-02-21",0.0156,0.0156,0.0156,0.0156,0.0],["1991-02-22",0.0156,0.0156,0.0156,0.0156,0.0],["1991-02-25",0.0169,0.0182,0.0169,0.0169,547200.0],["1991-02-26",0.0169,0.0182,0.0169,0.0169,336000.0],["1991-02-27",0.0169,0.0169,0.0169,0.0169,0.0],["1991-02-28",0.0169,0.0182,0.0156,0.0156,384000.0],["1991-03-01",0.0169,0.0195,0.0169,0.0169,1632000.0],["1991-03-04",0.0182,0.0221,0.0182,0.0182,1603200.0],["1991-03-05",0.0182,0.0221,0.0182,0.0182,28800.0],["1991-03-06",0.0182,0.0221,0.0182,0.0182,28800.0],["1991-03-07",0.0182,0.0221,0.0182,0.0182,384000.0],["1991-03-08",0.0182,0.0221,0.0169,0.0169,480000.0],["1991-03-11",0.0169,0.0169,0.0169,0.0169,0.0],["1991-03-12",0.0169,0.0169,0.0169,0.0169,0.0],["1991-03-13",0.0169,0.0221,0.0169,0.0169,192000.0],["1991-03-14",0.0221,0.026,0.0221,0.0221,326400.0],["1991-03-15",0.0221,0.0247,0.0208,0.0208,844800.0],["1991-03-18",0.0208,0.0208,0.0208,0.0208,0.0],["1991-03-19",0.0208,0.0247,0.0208,0.0208,124800.0],["1991-03-20",0.0208,0.0247,0.0208,0.0208,1132800.0],["1991-03-21",0.0208,0.0247,0.0208,0.0208,643200.0],["1991-03-22",0.0208,0.0234,0.0208,0.0208,825600.0],["1991-03-25",0.0208,0.0234,0.0195,0.0195,153600.0],["1991-03-26",0.0195,0.0195,0.0195,0.0195,0.0],["1991-03-27",0.0195,0.0195,0.0195,0.0195,0.0],["1991-03-28",0.0195,0.0208,0.0195,0.0195,28800.0],["1991-04-01",0.0195,0.0208,0.0195,0.0195,0.0],["1991-04-02",0.0195,0.0208,0.0195,0.0195,105600.0],["1991-04-03",0.0195,0.0208,0.0195,0.0195,0.0],["1991-04-04",0.0195,0.0195,0.0195,0.0195,0.0],["1991-04-05",0.0195,0.0208,0.0195,0.0195,288000.0],["1991-04-08",0.0195,0.0195,0.0169,0.0169,796800.0],["1991-04-09",0.0169,0.0182,0.0169,0.0169,48000.0],["1991-04-10",0.0169,0.0195,0.0169,0.0169,288000.0],["1991-04-11",0.0169,0.0182,0.0169,0.0169,220800.0],["1991-04-12",0.0169,0.0182,0.0156,0.0156,249600.0],["1991-04-15",0.0156,0.0182,0.0156,0.0156,0.0],["1991-04-16",0.0156,0.0156,0.0156,0.0156,0.0],["1991-04-17",0.0156,0.0156,0.0156,0.0156,0.0],["1991-04-18",0.0156,0.0156,0.0156,0.0156,0.0],["1991-04-19",0.0156,0.0156,0.0156,0.0156,0.0],["1991-04-22",0.0156,0.0156,0.0156,0.0156,0.0],["1991-04-23",0.0156,0.0182,0.0143,0.0143,1056000.0],["1991-04-24",0.0143,0.0182,0.0143,0.0143,9600.0],["1991-04-25",0.0143,0.0182,0.0143,0.0143,9600.0],["1991-04-26",0.0143,0.0143,0.0143,0.0143,0.0],["1991-04-29",0.0143,0.0182,0.0143,0.0143,134400.0],["1991-04-30",0.0143,0.0143,0.0143,0.0143,0.0],["1991-05-01",0.0143,0.0182,0.0143,0.0143,192000.0],["1991-05-02",0.0143,0.0143,0.0143,0.0143,0.0],["1991-05-03",0.0143,0.0143,0.0143,0.0143,0.0],["1991-05-06",0.0143,0.0143,0.0143,0.0143,0.0],["1991-05-07",0.0143,0.0143,0.0143,0.0143,0.0],["1991-05-08",0.0156,0.0182,0.0156,0.0156,96000.0],["1991-05-09",0.0156,0.0156,0.0156,0.0156,0.0],["1991-05-10",0.0156,0.0156,0.0156,0.0156,0.0],["1991-05-13",0.0156,0.0156,0.0156,0.0156,0.0],["1991-05-14",0.0156,0.0182,0.0156,0.0156,547200.0],["1991-05-15",0.0156,0.0182,0.0156,0.0156,48000.0],["1991-05-16",0.0156,0.0182,0.0156,0.0156,48000.0],["1991-05-17",0.0156,0.0156,0.0156,0.0156,0.0],["1991-05-20",0.0156,0.0182,0.0156,0.0156,19200.0],["1991-05-21",0.0156,0.0156,0.0156,0.0156,0.0],["1991-05-22",0.0156,0.0182,0.0156,0.0156,48000.0],["1991-05-23",0.0156,0.0182,0.0156,0.0156,28800.0],["1991-05-24",0.0156,0.0156,0.0156,0.0156,0.0],["1991-05-28",0.0156,0.0156,0.0156,0.0156,0.0],["1991-05-29",0.0156,0.0182,0.0156,0.0156,672000.0],["1991-05-30",0.0156,0.0182,0.0156,0.0156,9600.0],["1991-05-31",0.0156,0.0169,0.0156,0.0156,192000.0],["1991-06-03",0.0156,0.0169,0.0156,0.0156,9600.0],["1991-06-04",0.0156,0.0169,0.0156,0.0156,19200.0],["1991-06-05",0.0156,0.0156,0.0156,0.0156,0.0],["1991-06-06",0.0156,0.0156,0.0156,0.0156,0.0],["1991-06-07",0.0156,0.0156,0.0156,0.0156,0.0],["1991-06-10",0.0169,0.0195,0.0169,0.0169,288000.0],["1991-06-11",0.0169,0.0195,0.0169,0.0169,9600.0],["1991-06-12",0.0169,0.0169,0.0169,0.0169,0.0],["1991-06-13",0.0169,0.0169,0.0169,0.0169,0.0],["1991-06-14",0.0182,0.0195,0.0182,0.0182,201600.0],["1991-06-17",0.0182,0.0182,0.0182,0.0182,0.0],["1991-06-18",0.0182,0.0182,0.0182,0.0182,0.0],["1991-06-19",0.0182,0.0195,0.0182,0.0182,201600.0],["1991-06-20",0.0182,0.0195,0.0182,0.0182,384000.0],["1991-06-21",0.0182,0.0208,0.0182,0.0182,672000.0],["1991-06-24",0.0182,0.0208,0.0182,0.0182,537600.0],["1991-06-25",0.0182,0.0182,0.0182,0.0182,0.0],["1991-06-26",0.0182,0.0208,0.0182,0.0182,960000.0],["1991-06-27",0.0182,0.0182,0.0182,0.0182,0.0],["1991-06-28",0.0182,0.0208,0.0182,0.0182,96000.0],["1991-07-01",0.0182,0.0208,0.0182,0.0182,96000.0],["1991-07-02",0.0182,0.0208,0.0182,0.0182,96000.0],["1991-07-03",0.0182,0.0208,0.0182,0.0182,28800.0],["1991-07-05",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-08",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-09",0.0182,0.0195,0.0182,0.0182,19200.0],["1991-07-10",0.0182,0.0195,0.0182,0.0182,105600.0],["1991-07-11",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-12",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-15",0.0182,0.0195,0.0182,0.0182,9600.0],["1991-07-16",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-17",0.0182,0.0195,0.0182,0.0182,9600.0],["1991-07-18",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-19",0.0182,0.0195,0.0182,0.0182,38400.0],["1991-07-22",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-23",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-24",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-25",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-26",0.0182,0.0195,0.0182,0.0182,9600.0],["1991-07-29",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-30",0.0182,0.0182,0.0182,0.0182,0.0],["1991-07-31",0.0182,0.0195,0.0182,0.0182,48000.0],["1991-08-01",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-02",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-05",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-06",0.0182,0.0195,0.0182,0.0182,0.0],["1991-08-07",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-08",0.0182,0.0195,0.0182,0.0182,28800.0],["1991-08-09",0.0182,0.0195,0.0182,0.0182,9600.0],["1991-08-12",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-13",0.0182,0.0195,0.0182,0.0182,192000.0],["1991-08-14",0.0182,0.0195,0.0182,0.0182,9600.0],["1991-08-15",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-16",0.0182,0.0195,0.0182,0.0182,9600.0],["1991-08-19",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-20",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-21",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-22",0.0182,0.0182,0.0182,0.0182,0.0],["1991-08-23",0.0195,0.0208,0.0195,0.0195,480000.0],["1991-08-26",0.0195,0.0195,0.0195,0.0195,0.0],["1991-08-27",0.0195,0.0208,0.0195,0.0195,1680000.0],["1991-08-28",0.0195,0.0208,0.0195,0.0195,9600.0],["1991-08-29",0.0195,0.0208,0.0195,0.0195,0.0],["1991-08-30",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-03",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-04",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-05",0.0195,0.0208,0.0195,0.0195,393600.0],["1991-09-06",0.0195,0.0208,0.0195,0.0195,96000.0],["1991-09-09",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-10",0.0195,0.0208,0.0195,0.0195,48000.0],["1991-09-11",0.0195,0.0208,0.0195,0.0195,38400.0],["1991-09-12",0.0195,0.0208,0.0195,0.0195,57600.0],["1991-09-13",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-16",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-17",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-18",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-19",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-20",0.0195,0.0208,0.0195,0.0195,38400.0],["1991-09-23",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-24",0.0195,0.0208,0.0195,0.0195,28800.0],["1991-09-25",0.0195,0.0195,0.0195,0.0195,163200.0],["1991-09-26",0.0195,0.0195,0.0195,0.0195,0.0],["1991-09-27",0.0195,0.0195,0.0195,0.0195,393600.0],["1991-09-30",0.0195,0.0195,0.0195,0.0195,105600.0],["1991-10-01",0.0182,0.0182,0.0169,0.0169,432000.0],["1991-10-02",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-03",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-04",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-07",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-08",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-09",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-10",0.0169,0.0182,0.0169,0.0169,153600.0],["1991-10-11",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-14",0.0169,0.0182,0.0169,0.0169,48000.0],["1991-10-15",0.0169,0.0182,0.0169,0.0169,480000.0],["1991-10-16",0.0169,0.0182,0.0169,0.0169,163200.0],["1991-10-17",0.0169,0.0182,0.0169,0.0169,0.0],["1991-10-18",0.0169,0.0182,0.0169,0.0169,288000.0],["1991-10-21",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-22",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-23",0.0169,0.0182,0.0169,0.0169,288000.0],["1991-10-24",0.0169,0.0182,0.0169,0.0169,57600.0],["1991-10-25",0.0169,0.0169,0.0169,0.0169,0.0],["1991-10-28",0.0169,0.0182,0.0169,0.0169,192000.0],["1991-10-29",0.0169,0.0208,0.0169,0.0169,134400.0],["1991-10-30",0.0169,0.0208,0.0169,0.0169,288000.0],["1991-10-31",0.0169,0.0208,0.0169,0.0169,9600.0],["1991-11-01",0.0169,0.0208,0.0169,0.0169,9600.0],["1991-11-04",0.0169,0.0208,0.0169,0.0169,0.0],["1991-11-05",0.0169,0.0208,0.0169,0.0169,144000.0],["1991-11-06",0.0182,0.0208,0.0182,0.0182,1968000.0],["1991-11-07",0.0182,0.0208,0.0182,0.0182,528000.0],["1991-11-08",0.0182,0.0208,0.0182,0.0182,144000.0],["1991-11-11",0.0182,0.0208,0.0182,0.0182,576000.0],["1991-11-12",0.0182,0.0208,0.0182,0.0182,384000.0],["1991-11-13",0.0182,0.0182,0.0182,0.0182,0.0],["1991-11-14",0.0234,0.026,0.0234,0.0234,1363200.0],["1991-11-15",0.0247,0.0286,0.0247,0.0247,105600.0],["1991-11-18",0.0247,0.0273,0.0247,0.0247,288000.0],["1991-11-19",0.0247,0.0273,0.0234,0.0234,921600.0],["1991-11-20",0.0234,0.0273,0.0234,0.0234,192000.0],["1991-11-21",0.0234,0.0273,0.0234,0.0234,48000.0],["1991-11-22",0.0234,0.0273,0.0234,0.0234,144000.0],["1991-11-25",0.0234,0.0273,0.0234,0.0234,28800.0],["1991-11-26",0.0234,0.0273,0.0234,0.0234,57600.0],["1991-11-27",0.0234,0.0234,0.0234,0.0234,0.0],["1991-11-29",0.0234,0.0234,0.0234,0.0234,0.0],["1991-12-02",0.0234,0.0234,0.0234,0.0234,0.0],["1991-12-03",0.0234,0.0273,0.0234,0.0234,9600.0],["1991-12-04",0.0234,0.0273,0.0234,0.0234,0.0],["1991-12-05",0.0234,0.0273,0.0234,0.0234,124800.0],["1991-12-06",0.0234,0.0273,0.0234,0.0234,38400.0],["1991-12-09",0.0234,0.0286,0.0234,0.0234,0.0],["1991-12-10",0.0234,0.0286,0.0234,0.0234,384000.0],["1991-12-11",0.0234,0.0286,0.0234,0.0234,105600.0],["1991-12-12",0.0234,0.0286,0.0234,0.0234,9600.0],["1991-12-13",0.0234,0.0286,0.0234,0.0234,144000.0],["1991-12-16",0.0234,0.0286,0.0234,0.0234,422400.0],["1991-12-17",0.0234,0.0286,0.0234,0.0234,19200.0],["1991-12-18",0.0234,0.0286,0.0234,0.0234,192000.0],["1991-12-19",0.0234,0.0286,0.0234,0.0234,19200.0],["1991-12-20",0.0234,0.0286,0.0234,0.0234,105600.0],["1991-12-23",0.0234,0.0234,0.0234,0.0234,0.0],["1991-12-24",0.0234,0.0234,0.0234,0.0234,0.0],["1991-12-26",0.0234,0.0286,0.0234,0.0234,172800.0],["1991-12-27",0.0234,0.0286,0.0234,0.0234,28800.0],["1991-12-30",0.0234,0.0286,0.0234,0.0234,163200.0],["1991-12-31",0.0234,0.0286,0.0234,0.0234,614400.0],["1992-01-02",0.0234,0.026,0.0221,0.0221,288000.0],["1992-01-03",0.0221,0.0221,0.0221,0.0221,0.0],["1992-01-06",0.0221,0.026,0.0221,0.0221,57600.0],["1992-01-07",0.0221,0.026,0.0221,0.0221,96000.0],["1992-01-08",0.0221,0.026,0.0221,0.0221,19200.0],["1992-01-09",0.0221,0.026,0.0221,0.0221,9600.0],["1992-01-10",0.0221,0.0221,0.0221,0.0221,0.0],["1992-01-13",0.0221,0.0221,0.0221,0.0221,0.0],["1992-01-14",0.0221,0.0221,0.0221,0.0221,0.0],["1992-01-15",0.0221,0.0221,0.0221,0.0221,0.0],["1992-01-16",0.0221,0.0221,0.0221,0.0221,0.0],["1992-01-17",0.0221,0.0273,0.0221,0.0221,96000.0],["1992-01-20",0.0221,0.0273,0.0221,0.0221,76800.0],["1992-01-21",0.0221,0.0273,0.0221,0.0221,19200.0],["1992-01-22",0.0221,0.0273,0.0221,0.0221,9600.0],["1992-01-23",0.0221,0.0273,0.0221,0.0221,57600.0],["1992-01-24",0.0221,0.0273,0.0221,0.0221,9600.0],["1992-01-27",0.0221,0.0221,0.0221,0.0221,0.0],["1992-01-28",0.0221,0.0273,0.0221,0.0221,9600.0],["1992-01-29",0.0221,0.0273,0.0221,0.0221,9600.0],["1992-01-30",0.0221,0.0273,0.0221,0.0221,9600.0],["1992-01-31",0.0221,0.0247,0.0208,0.0208,508800.0],["1992-02-03",0.0208,0.0247,0.0208,0.0208,0.0],["1992-02-04",0.0208,0.0247,0.0195,0.0195,278400.0],["1992-02-05",0.0195,0.0247,0.0195,0.0195,9600.0],["1992-02-06",0.0195,0.0247,0.0195,0.0195,19200.0],["1992-02-07",0.0195,0.0195,0.0195,0.0195,0.0],["1992-02-10",0.0182,0.0182,0.0156,0.0156,355200.0],["1992-02-11",0.0156,0.0156,0.0156,0.0156,0.0],["1992-02-12",0.0156,0.0156,0.0156,0.0156,0.0],["1992-02-13",0.0195,0.026,0.0195,0.0195,739200.0],["1992-02-14",0.0195,0.0195,0.0195,0.0195,0.0],["1992-02-18",0.0247,0.0352,0.0247,0.0247,393600.0],["1992-02-19",0.0247,0.0352,0.0247,0.0247,96000.0],["1992-02-20",0.0247,0.0352,0.0247,0.0247,201600.0],["1992-02-21",0.026,0.0352,0.026,0.026,249600.0],["1992-02-24",0.0273,0.0352,0.0273,0.0273,825600.0],["1992-02-25",0.0273,0.0352,0.0273,0.0273,288000.0],["1992-02-26",0.0273,0.0352,0.0273,0.0273,105600.0],["1992-02-27",0.0273,0.0273,0.0273,0.0273,0.0],["1992-02-28",0.0273,0.0273,0.0273,0.0273,0.0],["1992-03-02",0.0286,0.0352,0.0286,0.0286,576000.0],["1992-03-03",0.0286,0.0339,0.0273,0.0273,278400.0],["1992-03-04",0.0273,0.0273,0.0273,0.0273,0.0],["1992-03-05",0.0273,0.0339,0.0273,0.0273,96000.0],["1992-03-06",0.0273,0.0273,0.0273,0.0273,0.0],["1992-03-09",0.0273,0.0326,0.0273,0.0273,38400.0],["1992-03-10",0.0273,0.0273,0.0273,0.0273,0.0],["1992-03-11",0.0273,0.0273,0.0273,0.0273,0.0],["1992-03-12",0.0273,0.0326,0.0273,0.0273,48000.0],["1992-03-13",0.0273,0.0326,0.0273,0.0273,96000.0],["1992-03-16",0.0273,0.0273,0.0273,0.0273,0.0],["1992-03-17",0.0286,0.0339,0.0286,0.0286,297600.0],["1992-03-18",0.0286,0.0339,0.0286,0.0286,192000.0],["1992-03-19",0.0286,0.0339,0.0286,0.0286,192000.0],["1992-03-20",0.0286,0.0339,0.0286,0.0286,288000.0],["1992-03-23",0.0286,0.0339,0.0286,0.0286,393600.0],["1992-03-24",0.0286,0.0286,0.0286,0.0286,0.0],["1992-03-25",0.0286,0.0339,0.0286,0.0286,96000.0],["1992-03-26",0.0286,0.0339,0.0286,0.0286,19200.0],["1992-03-27",0.0286,0.0286,0.0286,0.0286,0.0],["1992-03-30",0.0286,0.0339,0.0286,0.0286,144000.0],["1992-03-31",0.0286,0.0286,0.0286,0.0286,0.0],["1992-04-01",0.0286,0.0339,0.0273,0.0273,259200.0],["1992-04-02",0.0273,0.0339,0.0273,0.0273,384000.0],["1992-04-03",0.0273,0.0273,0.0273,0.0273,0.0],["1992-04-06",0.0273,0.0339,0.0273,0.0273,9600.0],["1992-04-07",0.0273,0.0339,0.0273,0.0273,9600.0],["1992-04-08",0.0286,0.0339,0.0286,0.0286,19200.0],["1992-04-09",0.0286,0.0339,0.0286,0.0286,384000.0],["1992-04-10",0.0286,0.0339,0.0273,0.0273,326400.0],["1992-04-13",0.0273,0.0339,0.0273,0.0273,124800.0],["1992-04-14",0.0273,0.0339,0.0273,0.0273,432000.0],["1992-04-15",0.0273,0.0339,0.0273,0.0273,9600.0],["1992-04-16",0.026,0.026,0.0234,0.0234,576000.0],["1992-04-20",0.0247,0.0326,0.0247,0.0247,384000.0],["1992-04-21",0.0247,0.0312,0.0247,0.0247,480000.0],["1992-04-22",0.0247,0.0299,0.0234,0.0234,307200.0],["1992-04-23",0.0234,0.0299,0.0234,0.0234,163200.0],["1992-04-24",0.0234,0.0234,0.0234,0.0234,0.0],["1992-04-27",0.0234,0.0286,0.0208,0.0208,76800.0],["1992-04-28",0.0208,0.0286,0.0208,0.0208,19200.0],["1992-04-29",0.0208,0.0208,0.0208,0.0208,0.0],["1992-04-30",0.0208,0.0208,0.0208,0.0208,0.0],["1992-05-01",0.0208,0.0286,0.0208,0.0208,240000.0],["1992-05-04",0.0208,0.0286,0.0208,0.0208,249600.0],["1992-05-05",0.0208,0.0208,0.0208,0.0208,0.0],["1992-05-06",0.0208,0.0208,0.0208,0.0208,0.0],["1992-05-07",0.0208,0.0286,0.0208,0.0208,38400.0],["1992-05-08",0.0208,0.0208,0.0208,0.0208,0.0],["1992-05-11",0.0208,0.0208,0.0208,0.0208,0.0],["1992-05-12",0.0208,0.0208,0.0208,0.0208,0.0],["1992-05-13",0.0208,0.0286,0.0208,0.0208,9600.0],["1992-05-14",0.0208,0.0286,0.0208,0.0208,384000.0],["1992-05-15",0.0208,0.0208,0.0208,0.0208,0.0],["1992-05-18",0.0208,0.0273,0.0195,0.0195,576000.0],["1992-05-19",0.0195,0.0247,0.0169,0.0169,844800.0],["1992-05-20",0.0169,0.0169,0.0169,0.0169,0.0],["1992-05-21",0.0169,0.0169,0.0169,0.0169,0.0],["1992-05-22",0.0169,0.0169,0.0169,0.0169,0.0],["1992-05-26",0.0169,0.0208,0.0169,0.0169,288000.0],["1992-05-27",0.0169,0.0208,0.0169,0.0169,288000.0],["1992-05-28",0.0169,0.0169,0.0169,0.0169,0.0],["1992-05-29",0.0169,0.0208,0.0169,0.0169,57600.0],["1992-06-01",0.0169,0.0169,0.0169,0.0169,0.0],["1992-06-02",0.0169,0.0169,0.0169,0.0169,0.0],["1992-06-03",0.0169,0.0169,0.0169,0.0169,0.0],["1992-06-04",0.0169,0.0221,0.0169,0.0169,672000.0],["1992-06-05",0.0169,0.0221,0.0169,0.0169,48000.0],["1992-06-08",0.0169,0.0221,0.0169,0.0169,0.0],["1992-06-09",0.0169,0.0221,0.0156,0.0156,96000.0],["1992-06-10",0.0156,0.0156,0.0156,0.0156,0.0],["1992-06-11",0.0156,0.0208,0.0156,0.0156,124800.0],["1992-06-12",0.0156,0.0208,0.0156,0.0156,1411200.0],["1992-06-15",0.0182,0.0208,0.0156,0.0156,3216000.0],["1992-06-16",0.0208,0.0208,0.0208,0.0208,249600.0],["1992-06-17",0.0195,0.0195,0.0195,0.0195,38400.0],["1992-06-18",0.0234,0.0234,0.0208,0.0234,182400.0],["1992-06-19",0.0195,0.0195,0.0195,0.0195,9600.0],["1992-06-22",0.0234,0.0234,0.0208,0.0208,374400.0],["1992-06-23",0.0208,0.0221,0.0182,0.0221,902400.0],["1992-06-24",0.0208,0.0208,0.0195,0.0195,912000.0],["1992-06-25",0.0182,0.0182,0.0156,0.0156,3840000.0],["1992-06-26",0.0195,0.0195,0.013,0.0156,5164800.0],["1992-06-29",0.0195,0.0195,0.0156,0.0195,326400.0],["1992-06-30",0.0195,0.0195,0.0156,0.0156,1420800.0],["1992-07-01",0.0156,0.0195,0.0156,0.0156,86400.0],["1992-07-02",0.0182,0.0182,0.0182,0.0182,192000.0],["1992-07-06",0.0182,0.0182,0.0182,0.0182,211200.0],["1992-07-07",0.0182,0.0182,0.0182,0.0182,0.0],["1992-07-08",0.0156,0.0156,0.0156,0.0156,230400.0],["1992-07-09",0.0182,0.0182,0.0143,0.0143,912000.0],["1992-07-10",0.0182,0.0182,0.0156,0.0156,604800.0],["1992-07-13",0.0143,0.0182,0.0143,0.0169,355200.0],["1992-07-14",0.0182,0.0182,0.0182,0.0182,96000.0],["1992-07-15",0.0182,0.0182,0.0156,0.0156,124800.0],["1992-07-16",0.0182,0.0182,0.0182,0.0182,249600.0],["1992-07-17",0.0156,0.0299,0.0156,0.0299,10041600.0],["1992-07-20",0.0286,0.0286,0.0234,0.0234,1113600.0],["1992-07-21",0.0247,0.0273,0.0195,0.0195,1267200.0],["1992-07-22",0.026,0.026,0.026,0.026,412800.0],["1992-07-23",0.026,0.026,0.026,0.026,0.0],["1992-07-24",0.0182,0.026,0.0182,0.026,201600.0],["1992-07-27",0.026,0.026,0.0208,0.0208,374400.0],["1992-07-28",0.0208,0.0208,0.0208,0.0208,0.0],["1992-07-29",0.0234,0.0247,0.0234,0.0247,1315200.0],["1992-07-30",0.026,0.0312,0.0254,0.0273,1296000.0],["1992-07-31",0.0273,0.0299,0.0273,0.0299,326400.0],["1992-08-03",0.0299,0.0299,0.0286,0.0286,1046400.0],["1992-08-04",0.0273,0.0299,0.0273,0.0299,307200.0],["1992-08-05",0.0299,0.0299,0.0299,0.0299,115200.0],["1992-08-06",0.026,0.0283,0.026,0.026,172800.0],["1992-08-07",0.0299,0.0312,0.0283,0.0312,672000.0],["1992-08-10",0.0286,0.0339,0.0286,0.0299,595200.0],["1992-08-11",0.0299,0.0339,0.0299,0.0312,336000.0],["1992-08-12",0.0299,0.0339,0.0299,0.0299,422400.0],["1992-08-13",0.0299,0.0299,0.0273,0.0273,508800.0],["1992-08-14",0.0326,0.0326,0.0326,0.0326,105600.0],["1992-08-17",0.0273,0.0286,0.0273,0.0286,576000.0],["1992-08-18",0.0312,0.0312,0.0247,0.0312,604800.0],["1992-08-19",0.026,0.0312,0.026,0.0312,1814400.0],["1992-08-20",0.0312,0.0312,0.0286,0.0299,307200.0],["1992-08-21",0.026,0.0299,0.026,0.0299,864000.0],["1992-08-24",0.026,0.0299,0.026,0.026,912000.0],["1992-08-25",0.0299,0.0299,0.0299,0.0299,547200.0],["1992-08-26",0.0286,0.0286,0.026,0.026,76800.0],["1992-08-27",0.0299,0.0299,0.026,0.026,854400.0],["1992-08-28",0.026,0.026,0.026,0.026,28800.0],["1992-08-31",0.026,0.026,0.026,0.026,0.0],["1992-09-01",0.0299,0.0299,0.026,0.026,1228800.0],["1992-09-02",0.026,0.0273,0.026,0.0273,604800.0],["1992-09-03",0.0286,0.0286,0.0286,0.0286,278400.0],["1992-09-04",0.0234,0.0234,0.0234,0.0234,96000.0],["1992-09-08",0.0247,0.028,0.0247,0.028,489600.0],["1992-09-09",0.0234,0.0234,0.0234,0.0234,19200.0],["1992-09-10",0.0234,0.026,0.0234,0.026,710400.0],["1992-09-11",0.0273,0.0273,0.0234,0.0273,969600.0],["1992-09-14",0.0273,0.0273,0.026,0.026,384000.0],["1992-09-15",0.0273,0.0273,0.0234,0.0234,201600.0],["1992-09-16",0.0273,0.0273,0.0247,0.0247,518400.0],["1992-09-17",0.0273,0.0273,0.0234,0.0273,806400.0],["1992-09-18",0.0273,0.0286,0.0234,0.0273,720000.0],["1992-09-21",0.0273,0.0273,0.0273,0.0273,0.0],["1992-09-22",0.0299,0.0299,0.0299,0.0299,96000.0],["1992-09-23",0.0293,0.0293,0.0273,0.0273,134400.0],["1992-09-24",0.0293,0.0312,0.0286,0.0286,1910400.0],["1992-09-25",0.0286,0.0286,0.0286,0.0286,0.0],["1992-09-28",0.0286,0.0312,0.0286,0.0312,508800.0],["1992-09-29",0.0312,0.0312,0.0312,0.0312,0.0],["1992-09-30",0.0312,0.0312,0.0312,0.0312,48000.0],["1992-10-01",0.0312,0.0312,0.0312,0.0312,0.0],["1992-10-02",0.026,0.0299,0.026,0.0299,1190400.0],["1992-10-05",0.0299,0.0299,0.0299,0.0299,0.0],["1992-10-06",0.026,0.026,0.026,0.026,2016000.0],["1992-10-07",0.0286,0.0286,0.0286,0.0286,96000.0],["1992-10-08",0.026,0.026,0.026,0.026,144000.0],["1992-10-09",0.026,0.026,0.026,0.026,0.0],["1992-10-12",0.026,0.0286,0.026,0.0286,115200.0],["1992-10-13",0.0286,0.0286,0.0286,0.0286,0.0],["1992-10-14",0.026,0.026,0.026,0.026,9600.0],["1992-10-15",0.026,0.0286,0.026,0.026,182400.0],["1992-10-16",0.026,0.0273,0.026,0.026,835200.0],["1992-10-19",0.0273,0.0273,0.0273,0.0273,9600.0],["1992-10-20",0.026,0.026,0.026,0.026,67200.0],["1992-10-21",0.026,0.0273,0.0247,0.0247,1267200.0],["1992-10-22",0.0273,0.0273,0.0247,0.026,220800.0],["1992-10-23",0.0247,0.0273,0.0247,0.0247,1449600.0],["1992-10-26",0.0247,0.0247,0.0247,0.0247,0.0],["1992-10-27",0.0273,0.0273,0.026,0.0273,4627200.0],["1992-10-28",0.0286,0.0286,0.0286,0.0286,48000.0],["1992-10-29",0.0286,0.0299,0.0273,0.0299,652800.0],["1992-10-30",0.0299,0.0299,0.0299,0.0299,96000.0],["1992-11-02",0.0273,0.0299,0.0273,0.0299,288000.0],["1992-11-03",0.0299,0.0299,0.0273,0.0273,768000.0],["1992-11-04",0.0299,0.0312,0.0273,0.0312,1296000.0],["1992-11-05",0.0326,0.0326,0.0326,0.0326,556800.0],["1992-11-06",0.0326,0.0326,0.0326,0.0326,0.0],["1992-11-09",0.0299,0.0339,0.0299,0.0339,201600.0],["1992-11-10",0.0339,0.0365,0.0326,0.0365,1017600.0],["1992-11-11",0.0378,0.0495,0.0339,0.0469,7286400.0],["1992-11-12",0.0521,0.0521,0.0443,0.0495,1641600.0],["1992-11-13",0.0495,0.0534,0.0456,0.0508,2851200.0],["1992-11-16",0.0534,0.056,0.0521,0.0521,3417600.0],["1992-11-17",0.0521,0.056,0.0521,0.0521,1833600.0],["1992-11-18",0.0521,0.0547,0.0508,0.0534,1046400.0],["1992-11-19",0.0534,0.0534,0.0482,0.0508,192000.0],["1992-11-20",0.0521,0.0534,0.0521,0.0534,172800.0],["1992-11-23",0.0534,0.0547,0.0495,0.0495,854400.0],["1992-11-24",0.0534,0.0534,0.0495,0.0495,988800.0],["1992-11-25",0.0495,0.0495,0.0495,0.0495,9600.0],["1992-11-27",0.0495,0.0495,0.0495,0.0495,0.0],["1992-11-30",0.0508,0.0521,0.0495,0.0495,566400.0],["1992-12-01",0.0534,0.0534,0.0495,0.0495,230400.0],["1992-12-02",0.0495,0.0495,0.0495,0.0495,0.0],["1992-12-03",0.0534,0.0534,0.0495,0.0521,182400.0],["1992-12-04",0.0521,0.0521,0.0521,0.0521,240000.0],["1992-12-07",0.0521,0.0521,0.0521,0.0521,0.0],["1992-12-08",0.0469,0.0508,0.0469,0.0508,192000.0],["1992-12-09",0.0508,0.0508,0.0443,0.0495,3408000.0],["1992-12-10",0.0495,0.0495,0.0469,0.0469,403200.0],["1992-12-11",0.0469,0.0495,0.0456,0.0456,1430400.0],["1992-12-14",0.0443,0.0469,0.0443,0.0443,201600.0],["1992-12-15",0.0469,0.0469,0.0443,0.0469,489600.0],["1992-12-16",0.0443,0.0469,0.0443,0.0443,115200.0],["1992-12-17",0.0443,0.0469,0.0443,0.0469,537600.0],["1992-12-18",0.0443,0.0469,0.0443,0.0469,38400.0],["1992-12-21",0.0443,0.0443,0.0443,0.0443,240000.0],["1992-12-22",0.0443,0.0482,0.0443,0.0482,182400.0],["1992-12-23",0.0443,0.0443,0.0443,0.0443,115200.0],["1992-12-24",0.0443,0.0443,0.0443,0.0443,0.0],["1992-12-28",0.0482,0.0482,0.0482,0.0482,9600.0],["1992-12-29",0.0482,0.0482,0.0443,0.0482,96000.0],["1992-12-30",0.0443,0.0443,0.0443,0.0443,115200.0],["1992-12-31",0.0482,0.0482,0.0462,0.0462,307200.0],["1993-01-04",0.0469,0.0469,0.0469,0.0469,96000.0],["1993-01-05",0.0482,0.0482,0.0482,0.0482,38400.0],["1993-01-06",0.0456,0.0482,0.043,0.043,547200.0],["1993-01-07",0.0469,0.0469,0.043,0.043,364800.0],["1993-01-08",0.043,0.043,0.043,0.043,67200.0],["1993-01-11",0.043,0.0469,0.043,0.0469,67200.0],["1993-01-12",0.043,0.0443,0.0417,0.0417,115200.0],["1993-01-13",0.043,0.0443,0.043,0.0443,76800.0],["1993-01-14",0.0417,0.0443,0.0417,0.0443,182400.0],["1993-01-15",0.0417,0.0443,0.0417,0.0417,1123200.0],["1993-01-18",0.0404,0.0417,0.0391,0.0417,1132800.0],["1993-01-19",0.0417,0.043,0.0404,0.043,595200.0],["1993-01-20",0.043,0.043,0.043,0.043,0.0],["1993-01-21",0.0404,0.043,0.0404,0.043,556800.0],["1993-01-22",0.0391,0.0417,0.0365,0.0391,614400.0],["1993-01-25",0.0391,0.0417,0.0365,0.0391,1651200.0],["1993-01-26",0.0417,0.0456,0.0417,0.0443,1555200.0],["1993-01-27",0.0456,0.0456,0.043,0.0456,1046400.0],["1993-01-28",0.043,0.043,0.0417,0.0417,854400.0],["1993-01-29",0.0404,0.0443,0.0404,0.0443,19200.0],["1993-02-01",0.0443,0.0443,0.0378,0.0378,230400.0],["1993-02-02",0.043,0.043,0.043,0.043,19200.0],["1993-02-03",0.043,0.043,0.0404,0.0404,144000.0],["1993-02-04",0.043,0.043,0.043,0.043,9600.0],["1993-02-05",0.043,0.043,0.043,0.043,96000.0],["1993-02-08",0.043,0.043,0.043,0.043,0.0],["1993-02-09",0.0378,0.043,0.0378,0.043,28800.0],["1993-02-10",0.043,0.043,0.043,0.043,0.0],["1993-02-11",0.0378,0.043,0.0378,0.043,432000.0],["1993-02-12",0.043,0.043,0.043,0.043,48000.0],["1993-02-16",0.043,0.043,0.043,0.043,0.0],["1993-02-17",0.043,0.043,0.043,0.043,0.0],["1993-02-18",0.043,0.043,0.043,0.043,57600.0],["1993-02-19",0.043,0.043,0.043,0.043,38400.0],["1993-02-22",0.0378,0.0391,0.0378,0.0391,48000.0],["1993-02-23",0.0378,0.0391,0.0378,0.0391,67200.0],["1993-02-24",0.0391,0.0391,0.0391,0.0391,0.0],["1993-02-25",0.0378,0.0391,0.0339,0.0339,1209600.0],["1993-02-26",0.0339,0.0339,0.0339,0.0339,28800.0],["1993-03-01",0.0365,0.0365,0.0339,0.0365,403200.0],["1993-03-02",0.0365,0.0365,0.0365,0.0365,48000.0],["1993-03-03",0.0365,0.0365,0.0365,0.0365,9600.0],["1993-03-04",0.0352,0.0352,0.0326,0.0326,220800.0],["1993-03-05",0.0326,0.0365,0.0326,0.0352,441600.0],["1993-03-08",0.0332,0.0332,0.0332,0.0332,211200.0],["1993-03-09",0.0352,0.0352,0.0326,0.0326,633600.0],["1993-03-10",0.0326,0.0326,0.0326,0.0326,0.0],["1993-03-11",0.0326,0.0326,0.0326,0.0326,0.0],["1993-03-12",0.0312,0.0339,0.0299,0.0339,576000.0],["1993-03-15",0.0299,0.0326,0.0299,0.0326,211200.0],["1993-03-16",0.0326,0.0326,0.0286,0.0326,192000.0],["1993-03-17",0.0299,0.0326,0.0299,0.0312,796800.0],["1993-03-18",0.0339,0.0339,0.0339,0.0339,192000.0],["1993-03-19",0.0339,0.0339,0.0339,0.0339,115200.0],["1993-03-22",0.0339,0.0339,0.0339,0.0339,57600.0],["1993-03-23",0.0312,0.0326,0.0312,0.0326,576000.0],["1993-03-24",0.0332,0.0332,0.0326,0.0326,288000.0],["1993-03-25",0.0339,0.0339,0.0312,0.0339,172800.0],["1993-03-26",0.0339,0.0339,0.0312,0.0312,1161600.0],["1993-03-29",0.0326,0.0326,0.0299,0.0326,115200.0],["1993-03-30",0.0312,0.0339,0.0299,0.0299,2476800.0],["1993-03-31",0.0339,0.0339,0.0312,0.0312,1248000.0],["1993-04-01",0.0339,0.0339,0.0312,0.0312,806400.0],["1993-04-02",0.0339,0.0339,0.0312,0.0312,4464000.0],["1993-04-05",0.0339,0.0339,0.0326,0.0339,441600.0],["1993-04-06",0.0339,0.0339,0.0339,0.0339,307200.0],["1993-04-07",0.0339,0.0339,0.0339,0.0339,345600.0],["1993-04-08",0.0339,0.0339,0.0312,0.0312,1296000.0],["1993-04-12",0.0339,0.0339,0.0312,0.0312,374400.0],["1993-04-13",0.0312,0.0326,0.0299,0.0326,729600.0],["1993-04-14",0.0326,0.0326,0.0326,0.0326,38400.0],["1993-04-15",0.0326,0.0326,0.0299,0.0299,48000.0],["1993-04-16",0.0299,0.0326,0.0299,0.0326,67200.0],["1993-04-19",0.0312,0.0326,0.0312,0.0326,336000.0],["1993-04-20",0.0326,0.0326,0.0326,0.0326,9600.0],["1993-04-21",0.0326,0.0326,0.0299,0.0326,460800.0],["1993-04-22",0.0299,0.0326,0.0299,0.0312,902400.0],["1993-04-23",0.0326,0.0326,0.0326,0.0326,163200.0],["1993-04-26",0.0299,0.0299,0.0299,0.0299,825600.0],["1993-04-27",0.0299,0.0312,0.0299,0.0299,691200.0],["1993-04-28",0.0326,0.0326,0.0326,0.0326,76800.0],["1993-04-29",0.0299,0.0299,0.0299,0.0299,326400.0],["1993-04-30",0.0299,0.0312,0.0299,0.0299,748800.0],["1993-05-03",0.0312,0.0312,0.0299,0.0299,240000.0],["1993-05-04",0.0312,0.0312,0.0286,0.0286,931200.0],["1993-05-05",0.0326,0.0326,0.0326,0.0326,48000.0],["1993-05-06",0.0286,0.0286,0.0286,0.0286,393600.0],["1993-05-07",0.0286,0.0286,0.0273,0.0273,201600.0],["1993-05-10",0.0312,0.0312,0.0273,0.0273,201600.0],["1993-05-11",0.0273,0.0273,0.0273,0.0273,537600.0],["1993-05-12",0.0273,0.0273,0.0273,0.0273,0.0],["1993-05-13",0.0273,0.0273,0.0273,0.0273,0.0],["1993-05-14",0.0312,0.0312,0.0312,0.0312,19200.0],["1993-05-17",0.0273,0.0312,0.0273,0.0312,48000.0],["1993-05-18",0.0273,0.0273,0.026,0.026,480000.0],["1993-05-19",0.0299,0.0299,0.026,0.0299,134400.0],["1993-05-20",0.0299,0.0299,0.0299,0.0299,0.0],["1993-05-21",0.0299,0.0299,0.026,0.026,873600.0],["1993-05-24",0.0299,0.0299,0.0299,0.0299,19200.0],["1993-05-25",0.0299,0.0299,0.0299,0.0299,0.0],["1993-05-26",0.0299,0.0299,0.0299,0.0299,240000.0],["1993-05-27",0.0299,0.0299,0.0299,0.0299,48000.0],["1993-05-28",0.0299,0.0312,0.026,0.0299,1968000.0],["1993-06-01",0.0312,0.0365,0.0299,0.0365,2985600.0],["1993-06-02",0.0365,0.0365,0.0352,0.0365,345600.0],["1993-06-03",0.0365,0.0365,0.0339,0.0365,1276800.0],["1993-06-04",0.0378,0.0378,0.0378,0.0378,96000.0],["1993-06-07",0.0358,0.0378,0.0358,0.0378,393600.0],["1993-06-08",0.0358,0.0378,0.0352,0.0358,921600.0],["1993-06-09",0.0378,0.0378,0.0352,0.0352,1488000.0],["1993-06-10",0.0378,0.0378,0.0352,0.0358,576000.0],["1993-06-11",0.0365,0.0378,0.0365,0.0378,528000.0],["1993-06-14",0.0365,0.0378,0.0365,0.0365,873600.0],["1993-06-15",0.0365,0.0378,0.0352,0.0378,2304000.0],["1993-06-16",0.0358,0.0365,0.0352,0.0352,1497600.0],["1993-06-17",0.0365,0.0365,0.0352,0.0352,2112000.0],["1993-06-18",0.0365,0.0365,0.0358,0.0358,192000.0],["1993-06-21",0.0339,0.0339,0.0326,0.0326,595200.0],["1993-06-22",0.0312,0.0339,0.0299,0.0326,1190400.0],["1993-06-23",0.0312,0.0326,0.0312,0.0326,259200.0],["1993-06-24",0.0326,0.0326,0.0326,0.0326,0.0],["1993-06-25",0.0339,0.0339,0.0339,0.0339,192000.0],["1993-06-28",0.0339,0.0339,0.0339,0.0339,9600.0],["1993-06-29",0.0299,0.0319,0.0299,0.0299,336000.0],["1993-06-30",0.0339,0.0339,0.0299,0.0299,441600.0],["1993-07-01",0.0339,0.0339,0.0299,0.0299,192000.0],["1993-07-02",0.0299,0.0299,0.0299,0.0299,96000.0],["1993-07-06",0.0299,0.0326,0.0299,0.0299,460800.0],["1993-07-07",0.0326,0.0326,0.0286,0.0286,76800.0],["1993-07-08",0.0312,0.0312,0.0273,0.0286,998400.0],["1993-07-09",0.0286,0.0286,0.0286,0.0286,0.0],["1993-07-12",0.026,0.0286,0.026,0.0286,528000.0],["1993-07-13",0.0286,0.0299,0.0273,0.0299,1286400.0],["1993-07-14",0.0299,0.0299,0.0299,0.0299,38400.0],["1993-07-15",0.0286,0.0299,0.0273,0.0273,460800.0],["1993-07-16",0.0299,0.0339,0.0299,0.0339,1353600.0],["1993-07-19",0.0339,0.0339,0.0312,0.0312,470400.0],["1993-07-20",0.0312,0.0326,0.0312,0.0312,278400.0],["1993-07-21",0.0312,0.0312,0.0312,0.0312,0.0],["1993-07-22",0.0312,0.0326,0.0312,0.0312,1968000.0],["1993-07-23",0.0339,0.0339,0.0326,0.0326,201600.0],["1993-07-26",0.0299,0.0326,0.0299,0.0299,230400.0],["1993-07-27",0.0326,0.0326,0.0326,0.0326,96000.0],["1993-07-28",0.0306,0.0306,0.0306,0.0306,124800.0],["1993-07-29",0.0306,0.0306,0.0306,0.0306,0.0],["1993-07-30",0.0306,0.0306,0.0299,0.0299,422400.0],["1993-08-02",0.0286,0.0286,0.0286,0.0286,105600.0],["1993-08-03",0.0286,0.0286,0.0286,0.0286,374400.0],["1993-08-04",0.0326,0.0326,0.0286,0.0326,307200.0],["1993-08-05",0.0326,0.0326,0.0299,0.0299,57600.0],["1993-08-06",0.0326,0.0365,0.0312,0.0358,1728000.0],["1993-08-09",0.0365,0.0365,0.0352,0.0365,499200.0],["1993-08-10",0.0365,0.0365,0.0339,0.0352,643200.0],["1993-08-11",0.0365,0.0365,0.0339,0.0339,566400.0],["1993-08-12",0.0365,0.0365,0.0339,0.0365,662400.0],["1993-08-13",0.0365,0.0365,0.0339,0.0358,144000.0],["1993-08-16",0.0365,0.0365,0.0365,0.0365,192000.0],["1993-08-17",0.0365,0.0365,0.0339,0.0339,729600.0],["1993-08-18",0.0326,0.0339,0.0312,0.0326,1420800.0],["1993-08-19",0.0339,0.0339,0.0339,0.0339,67200.0],["1993-08-20",0.0326,0.0339,0.0312,0.0312,1507200.0],["1993-08-23",0.0326,0.0326,0.0299,0.0299,115200.0],["1993-08-24",0.0326,0.0326,0.0299,0.0306,1392000.0],["1993-08-25",0.0312,0.0312,0.0299,0.0312,825600.0],["1993-08-26",0.0312,0.0312,0.0299,0.0312,230400.0],["1993-08-27",0.0286,0.0312,0.0286,0.0286,326400.0],["1993-08-30",0.0312,0.0312,0.0312,0.0312,316800.0],["1993-08-31",0.0312,0.0326,0.0306,0.0319,2140800.0],["1993-09-01",0.0326,0.0326,0.0326,0.0326,124800.0],["1993-09-02",0.0299,0.0326,0.0299,0.0306,633600.0],["1993-09-03",0.0326,0.0326,0.0303,0.0312,1449600.0],["1993-09-07",0.0299,0.0312,0.0299,0.0312,134400.0],["1993-09-08",0.0299,0.0299,0.0299,0.0299,585600.0],["1993-09-09",0.0286,0.0286,0.0286,0.0286,96000.0],["1993-09-10",0.0286,0.0286,0.0286,0.0286,0.0],["1993-09-13",0.0312,0.0312,0.0286,0.0286,163200.0],["1993-09-14",0.0286,0.0286,0.0286,0.0286,0.0],["1993-09-15",0.0312,0.0312,0.0312,0.0312,153600.0],["1993-09-16",0.0306,0.0306,0.0299,0.0306,720000.0],["1993-09-17",0.0299,0.0312,0.0299,0.0299,672000.0],["1993-09-20",0.0312,0.0312,0.0299,0.0299,297600.0],["1993-09-21",0.0299,0.0312,0.0286,0.0286,508800.0],["1993-09-22",0.0286,0.0286,0.0286,0.0286,0.0],["1993-09-23",0.0299,0.0299,0.0299,0.0299,451200.0],["1993-09-24",0.0312,0.0312,0.0273,0.0286,1257600.0],["1993-09-27",0.0286,0.0286,0.0273,0.0286,201600.0],["1993-09-28",0.0273,0.0273,0.0273,0.0273,249600.0],["1993-09-29",0.0286,0.0286,0.0273,0.0273,422400.0],["1993-09-30",0.0286,0.0286,0.0273,0.028,1305600.0],["1993-10-01",0.0273,0.0273,0.0273,0.0273,883200.0],["1993-10-04",0.026,0.026,0.0234,0.026,1497600.0],["1993-10-05",0.0234,0.0234,0.0234,0.0234,96000.0],["1993-10-06",0.0221,0.026,0.0221,0.026,672000.0],["1993-10-07",0.026,0.0273,0.0234,0.0247,4339200.0],["1993-10-08",0.0234,0.026,0.0234,0.0247,230400.0],["1993-10-11",0.0247,0.0247,0.0247,0.0247,0.0],["1993-10-12",0.0234,0.0234,0.0234,0.0234,96000.0],["1993-10-13",0.026,0.026,0.0234,0.0234,998400.0],["1993-10-14",0.0234,0.0234,0.0234,0.0234,220800.0],["1993-10-15",0.0234,0.026,0.0234,0.026,624000.0],["1993-10-18",0.0234,0.026,0.0234,0.0247,422400.0],["1993-10-19",0.0234,0.0234,0.0234,0.0234,9600.0],["1993-10-20",0.0234,0.0234,0.0234,0.0234,172800.0],["1993-10-21",0.026,0.026,0.0234,0.026,480000.0],["1993-10-22",0.0234,0.0234,0.0234,0.0234,134400.0],["1993-10-25",0.0234,0.0234,0.0221,0.0234,259200.0],["1993-10-26",0.0234,0.0234,0.0234,0.0234,288000.0],["1993-10-27",0.0247,0.0247,0.0221,0.0221,182400.0],["1993-10-28",0.0247,0.0247,0.0221,0.0247,969600.0],["1993-10-29",0.0247,0.0247,0.0234,0.0247,3868800.0],["1993-11-01",0.026,0.026,0.026,0.026,441600.0],["1993-11-02",0.0273,0.0273,0.026,0.026,700800.0],["1993-11-03",0.0273,0.0273,0.026,0.026,796800.0],["1993-11-04",0.026,0.0273,0.0247,0.0273,480000.0],["1993-11-05",0.0273,0.0273,0.026,0.026,67200.0],["1993-11-08",0.026,0.026,0.0247,0.0254,384000.0],["1993-11-09",0.026,0.0273,0.0241,0.026,4992000.0],["1993-11-10",0.026,0.026,0.0247,0.026,921600.0],["1993-11-11",0.026,0.0286,0.026,0.0286,5452800.0],["1993-11-12",0.0286,0.0286,0.0273,0.0273,67200.0],["1993-11-15",0.0286,0.0326,0.0273,0.0326,6662400.0],["1993-11-16",0.0326,0.0352,0.0312,0.0312,2889600.0],["1993-11-17",0.0312,0.0339,0.0312,0.0312,835200.0],["1993-11-18",0.0339,0.0339,0.0312,0.0339,3254400.0],["1993-11-19",0.0326,0.0352,0.0326,0.0326,2630400.0],["1993-11-22",0.0326,0.0339,0.0312,0.0312,1833600.0],["1993-11-23",0.0339,0.0339,0.0312,0.0312,1315200.0],["1993-11-24",0.0326,0.0326,0.0299,0.0326,825600.0],["1993-11-26",0.0326,0.0326,0.0326,0.0326,0.0],["1993-11-29",0.0306,0.0306,0.0299,0.0299,710400.0],["1993-11-30",0.0312,0.0326,0.0299,0.0326,2140800.0],["1993-12-01",0.0326,0.0326,0.0299,0.0326,1171200.0],["1993-12-02",0.0326,0.0326,0.0299,0.0312,883200.0],["1993-12-03",0.0299,0.0326,0.0299,0.0326,105600.0],["1993-12-06",0.0312,0.0319,0.0312,0.0319,700800.0],["1993-12-07",0.0299,0.0299,0.0286,0.0286,1382400.0],["1993-12-08",0.0299,0.0299,0.0286,0.0286,124800.0],["1993-12-09",0.0299,0.0306,0.0286,0.0306,3724800.0],["1993-12-10",0.0306,0.0306,0.0306,0.0306,57600.0],["1993-12-13",0.0306,0.0306,0.0293,0.0293,86400.0],["1993-12-14",0.0286,0.0286,0.0286,0.0286,57600.0],["1993-12-15",0.0293,0.0306,0.0267,0.0273,3868800.0],["1993-12-16",0.026,0.0286,0.026,0.0286,595200.0],["1993-12-17",0.0286,0.0286,0.0286,0.0286,192000.0],["1993-12-20",0.0286,0.0286,0.0267,0.0267,115200.0],["1993-12-21",0.0267,0.028,0.0267,0.028,163200.0],["1993-12-22",0.0267,0.028,0.0267,0.028,604800.0],["1993-12-23",0.028,0.028,0.028,0.028,0.0],["1993-12-27",0.0273,0.0273,0.0267,0.0273,931200.0],["1993-12-28",0.0267,0.0273,0.0267,0.0267,278400.0],["1993-12-29",0.0273,0.0273,0.026,0.0273,758400.0],["1993-12-30",0.026,0.0273,0.026,0.0273,3936000.0],["1993-12-31",0.0273,0.0273,0.026,0.0273,2496000.0],["1994-01-03",0.028,0.028,0.028,0.028,528000.0],["1994-01-04",0.0267,0.028,0.0267,0.028,1488000.0],["1994-01-05",0.026,0.028,0.026,0.028,576000.0],["1994-01-06",0.0273,0.028,0.026,0.026,720000.0],["1994-01-07",0.026,0.026,0.026,0.026,220800.0],["1994-01-10",0.028,0.028,0.028,0.028,364800.0],["1994-01-11",0.026,0.0273,0.026,0.0273,777600.0],["1994-01-12",0.026,0.0273,0.026,0.0273,57600.0],["1994-01-13",0.0273,0.0273,0.0273,0.0273,115200.0],["1994-01-14",0.0273,0.028,0.026,0.0273,1430400.0],["1994-01-17",0.028,0.028,0.028,0.028,595200.0],["1994-01-18",0.028,0.028,0.0267,0.0273,2265600.0],["1994-01-19",0.0286,0.0286,0.026,0.0273,2073600.0],["1994-01-20",0.026,0.0273,0.026,0.0273,825600.0],["1994-01-21",0.0273,0.0273,0.026,0.0273,1113600.0],["1994-01-24",0.0273,0.0273,0.026,0.026,595200.0],["1994-01-25",0.0273,0.0273,0.026,0.0273,230400.0],["1994-01-26",0.026,0.0273,0.0247,0.0267,3609600.0],["1994-01-27",0.0267,0.0267,0.0247,0.0267,1113600.0],["1994-01-28",0.0267,0.0267,0.0247,0.0267,662400.0],["1994-01-31",0.0267,0.0267,0.0247,0.0247,835200.0],["1994-02-01",0.0247,0.0267,0.0247,0.0267,700800.0],["1994-02-02",0.0267,0.0267,0.0254,0.0267,3110400.0],["1994-02-03",0.0267,0.0267,0.0254,0.0267,182400.0],["1994-02-04",0.0267,0.0267,0.0247,0.0267,844800.0],["1994-02-07",0.026,0.026,0.0247,0.026,864000.0],["1994-02-08",0.0257,0.028,0.0247,0.0254,3820800.0],["1994-02-09",0.026,0.026,0.026,0.026,192000.0],["1994-02-10",0.026,0.028,0.026,0.0273,768000.0],["1994-02-11",0.028,0.028,0.026,0.026,777600.0],["1994-02-14",0.026,0.028,0.026,0.028,969600.0],["1994-02-15",0.0267,0.028,0.0267,0.028,192000.0],["1994-02-16",0.0273,0.028,0.0267,0.028,672000.0],["1994-02-17",0.0267,0.0267,0.0267,0.0267,566400.0],["1994-02-18",0.027,0.028,0.0267,0.0267,1296000.0],["1994-02-22",0.0273,0.0273,0.0267,0.0273,316800.0],["1994-02-23",0.0273,0.0273,0.0273,0.0273,96000.0],["1994-02-24",0.0267,0.0273,0.0267,0.0273,787200.0],["1994-02-25",0.0273,0.0273,0.0273,0.0273,220800.0],["1994-02-28",0.0273,0.0273,0.0273,0.0273,96000.0],["1994-03-01",0.0267,0.0273,0.0267,0.0267,1536000.0],["1994-03-02",0.0267,0.0267,0.0267,0.0267,9600.0],["1994-03-03",0.0273,0.0273,0.0273,0.0273,163200.0],["1994-03-04",0.0267,0.0273,0.0267,0.0273,1430400.0],["1994-03-07",0.0273,0.0273,0.0273,0.0273,96000.0],["1994-03-08",0.0273,0.0273,0.0267,0.0273,1449600.0],["1994-03-09",0.0273,0.0273,0.0273,0.0273,28800.0],["1994-03-10",0.0267,0.0273,0.0267,0.0267,211200.0],["1994-03-11",0.0273,0.0312,0.0267,0.0312,6048000.0],["1994-03-14",0.0312,0.0319,0.0299,0.0312,3273600.0],["1994-03-15",0.0319,0.0319,0.0293,0.0312,2841600.0],["1994-03-16",0.0312,0.0312,0.0306,0.0312,662400.0],["1994-03-17",0.0312,0.0312,0.0293,0.0312,1728000.0],["1994-03-18",0.0312,0.0319,0.0299,0.0319,2179200.0],["1994-03-21",0.0319,0.0319,0.0306,0.0306,1084800.0],["1994-03-22",0.0319,0.0326,0.0306,0.0312,2083200.0],["1994-03-23",0.0312,0.0326,0.0312,0.0312,1065600.0],["1994-03-24",0.0326,0.0326,0.0312,0.0312,614400.0],["1994-03-25",0.0326,0.0326,0.0312,0.0326,2860800.0],["1994-03-28",0.0312,0.0326,0.0312,0.0312,2073600.0],["1994-03-29",0.0326,0.0326,0.0306,0.0326,1084800.0],["1994-03-30",0.0326,0.0326,0.0286,0.0286,1526400.0],["1994-03-31",0.0312,0.0312,0.0286,0.0286,403200.0],["1994-04-04",0.0312,0.0312,0.0286,0.0306,374400.0],["1994-04-05",0.0286,0.0312,0.0286,0.0312,720000.0],["1994-04-06",0.0312,0.0312,0.0312,0.0312,201600.0],["1994-04-07",0.0286,0.0312,0.0286,0.0306,1152000.0],["1994-04-08",0.0312,0.0312,0.0286,0.0286,2803200.0],["1994-04-11",0.0286,0.0312,0.026,0.0273,1776000.0],["1994-04-12",0.026,0.026,0.026,0.026,144000.0],["1994-04-13",0.026,0.026,0.026,0.026,0.0],["1994-04-14",0.0273,0.0286,0.0267,0.0273,1180800.0],["1994-04-15",0.0299,0.0299,0.0286,0.0286,1507200.0],["1994-04-18",0.0293,0.0293,0.0293,0.0293,384000.0],["1994-04-19",0.0293,0.0293,0.0286,0.0286,1334400.0],["1994-04-20",0.0293,0.0293,0.028,0.0286,307200.0],["1994-04-21",0.0273,0.0293,0.0273,0.0273,1075200.0],["1994-04-22",0.0273,0.0293,0.0273,0.0293,163200.0],["1994-04-25",0.0273,0.0293,0.0273,0.0286,422400.0],["1994-04-26",0.0273,0.0273,0.0273,0.0273,172800.0],["1994-04-28",0.0293,0.0293,0.0273,0.0273,316800.0],["1994-04-29",0.0273,0.0293,0.0273,0.0293,931200.0],["1994-05-02",0.0293,0.0293,0.0273,0.0273,163200.0],["1994-05-03",0.0273,0.0273,0.0273,0.0273,192000.0],["1994-05-04",0.0273,0.0293,0.0273,0.0273,672000.0],["1994-05-05",0.0293,0.0293,0.0273,0.0273,537600.0],["1994-05-06",0.028,0.028,0.028,0.028,624000.0],["1994-05-09",0.0273,0.0293,0.0273,0.028,249600.0],["1994-05-10",0.0273,0.0293,0.0273,0.0273,1872000.0],["1994-05-11",0.028,0.0286,0.0267,0.0286,576000.0],["1994-05-12",0.0267,0.0286,0.0267,0.0267,316800.0],["1994-05-13",0.0267,0.0293,0.0267,0.028,422400.0],["1994-05-16",0.0267,0.0267,0.0267,0.0267,28800.0],["1994-05-17",0.0267,0.0293,0.0267,0.0293,115200.0],["1994-05-18",0.0293,0.0293,0.0267,0.0293,307200.0],["1994-05-19",0.028,0.0293,0.0267,0.0273,710400.0],["1994-05-20",0.0293,0.0293,0.026,0.0267,1017600.0],["1994-05-23",0.0286,0.0286,0.0273,0.0273,144000.0],["1994-05-24",0.0273,0.0286,0.026,0.0267,2332800.0],["1994-05-25",0.0286,0.0286,0.026,0.026,720000.0],["1994-05-26",0.026,0.026,0.026,0.026,489600.0],["1994-05-27",0.0273,0.0273,0.0254,0.0254,384000.0],["1994-05-31",0.0273,0.0273,0.026,0.026,326400.0],["1994-06-01",0.026,0.026,0.026,0.026,0.0],["1994-06-02",0.0273,0.0273,0.0247,0.026,3158400.0],["1994-06-03",0.026,0.0273,0.026,0.0273,624000.0],["1994-06-06",0.0273,0.0273,0.0247,0.0247,988800.0],["1994-06-07",0.0273,0.0273,0.0247,0.0273,1152000.0],["1994-06-08",0.0273,0.0273,0.0273,0.0273,0.0],["1994-06-09",0.0273,0.0273,0.0273,0.0273,0.0],["1994-06-10",0.0247,0.0273,0.0247,0.0273,2409600.0],["1994-06-13",0.026,0.0273,0.026,0.0273,230400.0],["1994-06-14",0.0273,0.0273,0.0247,0.0247,691200.0],["1994-06-15",0.0273,0.0273,0.0247,0.0247,729600.0],["1994-06-16",0.0273,0.0273,0.0234,0.0234,1488000.0],["1994-06-17",0.0234,0.0247,0.0221,0.0221,220800.0],["1994-06-20",0.0247,0.0247,0.0221,0.0247,422400.0],["1994-06-21",0.0247,0.0247,0.0221,0.0247,556800.0],["1994-06-22",0.0247,0.026,0.0228,0.0234,1996800.0],["1994-06-23",0.026,0.026,0.0234,0.026,288000.0],["1994-06-24",0.026,0.026,0.0234,0.0247,1612800.0],["1994-06-27",0.0221,0.0247,0.0221,0.0234,336000.0],["1994-06-28",0.026,0.026,0.0247,0.0247,768000.0],["1994-06-29",0.0234,0.026,0.0234,0.026,595200.0],["1994-06-30",0.026,0.026,0.0234,0.0247,259200.0],["1994-07-01",0.026,0.0273,0.0247,0.0273,2035200.0],["1994-07-05",0.026,0.0273,0.026,0.0273,355200.0],["1994-07-06",0.0273,0.0273,0.026,0.026,422400.0],["1994-07-07",0.026,0.0267,0.026,0.0267,384000.0],["1994-07-08",0.0273,0.0299,0.0273,0.0299,1728000.0],["1994-07-11",0.0286,0.0299,0.0273,0.0273,1987200.0],["1994-07-12",0.0273,0.0299,0.0273,0.0286,720000.0],["1994-07-13",0.0286,0.0286,0.0286,0.0286,0.0],["1994-07-14",0.0273,0.0299,0.0273,0.0299,576000.0],["1994-07-15",0.0299,0.0299,0.0286,0.0299,691200.0],["1994-07-18",0.0299,0.0299,0.0286,0.0299,220800.0],["1994-07-19",0.0286,0.0299,0.0286,0.0299,1027200.0],["1994-07-20",0.0286,0.0312,0.0286,0.0312,816000.0],["1994-07-21",0.0312,0.0312,0.0286,0.0312,912000.0],["1994-07-22",0.0286,0.0312,0.0286,0.0286,1900800.0],["1994-07-25",0.0312,0.0326,0.0299,0.0326,1958400.0],["1994-07-26",0.0312,0.0326,0.0312,0.0319,1852800.0],["1994-07-27",0.0319,0.0319,0.0319,0.0319,0.0],["1994-07-28",0.0312,0.0326,0.0312,0.0326,1161600.0],["1994-07-29",0.0326,0.0326,0.0312,0.0312,1699200.0],["1994-08-01",0.0312,0.0326,0.0299,0.0326,873600.0],["1994-08-02",0.0312,0.0326,0.0299,0.0299,681600.0],["1994-08-03",0.0312,0.0312,0.0273,0.0299,2400000.0],["1994-08-04",0.0299,0.0312,0.0273,0.0299,864000.0],["1994-08-05",0.0286,0.0286,0.0273,0.0273,508800.0],["1994-08-08",0.0286,0.0286,0.0286,0.0286,144000.0],["1994-08-09",0.0286,0.0312,0.0286,0.0286,662400.0],["1994-08-10",0.0286,0.0286,0.0286,0.0286,489600.0],["1994-08-11",0.0312,0.0326,0.0299,0.0312,2265600.0],["1994-08-12",0.0312,0.0326,0.0312,0.0326,1670400.0],["1994-08-15",0.0312,0.0312,0.0312,0.0312,96000.0],["1994-08-16",0.0312,0.0312,0.0312,0.0312,873600.0],["1994-08-17",0.0299,0.0326,0.0299,0.0326,2025600.0],["1994-08-18",0.0299,0.0326,0.0299,0.0326,240000.0],["1994-08-19",0.0326,0.0326,0.0299,0.0299,739200.0],["1994-08-22",0.0299,0.0326,0.0299,0.0312,1084800.0],["1994-08-23",0.0312,0.0312,0.0299,0.0312,1104000.0],["1994-08-24",0.0299,0.0312,0.0293,0.0293,1305600.0],["1994-08-25",0.0299,0.0299,0.0286,0.0286,892800.0],["1994-08-26",0.0286,0.0312,0.0286,0.0286,1209600.0],["1994-08-29",0.0312,0.0312,0.0286,0.0312,585600.0],["1994-08-30",0.0286,0.0286,0.0286,0.0286,57600.0],["1994-08-31",0.0312,0.0312,0.0286,0.0299,883200.0],["1994-09-01",0.0299,0.0299,0.0286,0.0286,576000.0],["1994-09-02",0.0286,0.0286,0.0286,0.0286,48000.0],["1994-09-06",0.0299,0.0299,0.0299,0.0299,9600.0],["1994-09-07",0.0286,0.0286,0.0286,0.0286,691200.0],["1994-09-08",0.0293,0.0293,0.0286,0.0286,451200.0],["1994-09-09",0.0286,0.0299,0.0286,0.0286,806400.0],["1994-09-12",0.0299,0.0299,0.0299,0.0299,19200.0],["1994-09-13",0.0286,0.0293,0.0286,0.0293,1008000.0],["1994-09-14",0.0299,0.0306,0.0299,0.0306,288000.0],["1994-09-15",0.0286,0.0312,0.0286,0.0312,124800.0],["1994-09-16",0.0286,0.0312,0.0286,0.0286,1142400.0],["1994-09-19",0.0299,0.0312,0.0299,0.0312,220800.0],["1994-09-20",0.0286,0.0286,0.0286,0.0286,230400.0],["1994-09-21",0.0286,0.0286,0.0273,0.0273,748800.0],["1994-09-22",0.0273,0.0286,0.0273,0.028,595200.0],["1994-09-23",0.0273,0.0286,0.0273,0.0286,67200.0],["1994-09-26",0.0273,0.0273,0.0273,0.0273,28800.0],["1994-09-27",0.0273,0.0273,0.0273,0.0273,0.0],["1994-09-28",0.0286,0.0286,0.0273,0.0273,220800.0],["1994-09-29",0.028,0.028,0.028,0.028,9600.0],["1994-09-30",0.0273,0.0286,0.0273,0.028,230400.0],["1994-10-03",0.028,0.028,0.028,0.028,0.0],["1994-10-04",0.028,0.028,0.028,0.028,0.0],["1994-10-05",0.0286,0.0286,0.0273,0.0273,230400.0],["1994-10-06",0.0273,0.0286,0.0273,0.0286,249600.0],["1994-10-07",0.028,0.028,0.0273,0.0273,979200.0],["1994-10-10",0.0286,0.0286,0.0286,0.0286,9600.0],["1994-10-11",0.0273,0.0273,0.0273,0.0273,19200.0],["1994-10-12",0.0273,0.0273,0.0273,0.0273,0.0],["1994-10-13",0.0273,0.0286,0.0273,0.028,489600.0],["1994-10-14",0.0273,0.0273,0.026,0.026,720000.0],["1994-10-17",0.0286,0.0286,0.026,0.026,326400.0],["1994-10-18",0.026,0.0273,0.0247,0.0273,1190400.0],["1994-10-19",0.0273,0.0273,0.0247,0.0247,144000.0],["1994-10-20",0.0247,0.0247,0.0247,0.0247,134400.0],["1994-10-21",0.0247,0.0273,0.0247,0.0273,1094400.0],["1994-10-24",0.0273,0.0273,0.0273,0.0273,67200.0],["1994-10-25",0.0247,0.026,0.0221,0.0221,6192000.0],["1994-10-26",0.0234,0.0234,0.0221,0.0221,2726400.0],["1994-10-27",0.0221,0.0223,0.0208,0.0208,796800.0],["1994-10-28",0.0208,0.0234,0.0208,0.0228,1056000.0],["1994-10-31",0.0212,0.0234,0.0208,0.0221,8025600.0],["1994-11-01",0.0218,0.0228,0.0218,0.0228,2428800.0],["1994-11-02",0.0208,0.0208,0.0195,0.0208,998400.0],["1994-11-03",0.0195,0.0228,0.0195,0.0195,230400.0],["1994-11-04",0.0202,0.0208,0.0202,0.0208,96000.0],["1994-11-07",0.0215,0.0215,0.0202,0.0208,537600.0],["1994-11-08",0.0215,0.0215,0.0215,0.0215,585600.0],["1994-11-09",0.0202,0.0202,0.0202,0.0202,499200.0],["1994-11-10",0.0215,0.0215,0.0195,0.0195,5529600.0],["1994-11-11",0.0195,0.0195,0.0192,0.0195,3590400.0],["1994-11-14",0.0195,0.0215,0.0195,0.0195,604800.0],["1994-11-15",0.0202,0.0215,0.0195,0.0202,595200.0],["1994-11-16",0.0195,0.0195,0.0195,0.0195,19200.0],["1994-11-17",0.0208,0.0221,0.0208,0.0221,2035200.0],["1994-11-18",0.0221,0.0234,0.0221,0.0234,739200.0],["1994-11-21",0.0221,0.0221,0.0221,0.0221,48000.0],["1994-11-22",0.0234,0.0234,0.0202,0.0202,2736000.0],["1994-11-23",0.0195,0.0208,0.0195,0.0195,816000.0],["1994-11-25",0.0195,0.0195,0.0195,0.0195,0.0],["1994-11-28",0.0195,0.0221,0.0195,0.0208,566400.0],["1994-11-29",0.0195,0.0195,0.0195,0.0195,144000.0],["1994-11-30",0.0195,0.0195,0.0195,0.0195,288000.0],["1994-12-01",0.0221,0.0221,0.0208,0.0208,144000.0],["1994-12-02",0.0208,0.0221,0.0208,0.0221,240000.0],["1994-12-05",0.0221,0.0221,0.0221,0.0221,0.0],["1994-12-06",0.0208,0.0208,0.0202,0.0202,739200.0],["1994-12-07",0.0208,0.0208,0.0189,0.0195,835200.0],["1994-12-08",0.0189,0.0202,0.0189,0.0202,441600.0],["1994-12-09",0.0189,0.0189,0.0189,0.0189,9600.0],["1994-12-12",0.0189,0.0208,0.0189,0.0208,86400.0],["1994-12-13",0.0189,0.0189,0.0182,0.0182,864000.0],["1994-12-14",0.0182,0.0182,0.0182,0.0182,0.0],["1994-12-15",0.0182,0.0182,0.0182,0.0182,278400.0],["1994-12-16",0.0182,0.0182,0.0182,0.0182,422400.0],["1994-12-19",0.0202,0.0202,0.0182,0.0182,124800.0],["1994-12-20",0.0182,0.0182,0.0182,0.0182,9600.0],["1994-12-21",0.0182,0.0202,0.0182,0.0202,336000.0],["1994-12-22",0.0182,0.0182,0.0182,0.0182,9600.0],["1994-12-23",0.0202,0.0202,0.0202,0.0202,9600.0],["1994-12-27",0.0202,0.0202,0.0182,0.0195,1152000.0],["1994-12-28",0.0182,0.0182,0.0176,0.0176,1180800.0],["1994-12-29",0.0176,0.0176,0.0176,0.0176,288000.0],["1994-12-30",0.0202,0.0208,0.0176,0.0195,1123200.0],["1995-01-03",0.0189,0.0189,0.0189,0.0189,86400.0],["1995-01-04",0.0189,0.0189,0.0189,0.0189,48000.0],["1995-01-05",0.0189,0.0189,0.0189,0.0189,0.0],["1995-01-06",0.0189,0.0189,0.0189,0.0189,105600.0],["1995-01-09",0.0189,0.0208,0.0189,0.0208,57600.0],["1995-01-10",0.0215,0.0215,0.0189,0.0189,240000.0],["1995-01-11",0.0189,0.0189,0.0189,0.0189,9600.0],["1995-01-12",0.0189,0.0189,0.0189,0.0189,336000.0],["1995-01-13",0.0189,0.0208,0.0189,0.0189,748800.0],["1995-01-16",0.0195,0.0195,0.0169,0.0169,288000.0],["1995-01-17",0.0195,0.0195,0.0195,0.0195,96000.0],["1995-01-18",0.0176,0.0176,0.0176,0.0176,57600.0],["1995-01-19",0.0195,0.0195,0.0189,0.0189,432000.0],["1995-01-20",0.0176,0.0176,0.0176,0.0176,9600.0],["1995-01-23",0.0176,0.0176,0.0176,0.0176,0.0],["1995-01-24",0.0195,0.0195,0.0195,0.0195,192000.0],["1995-01-25",0.0195,0.0195,0.0195,0.0195,96000.0],["1995-01-26",0.0176,0.0176,0.0176,0.0176,28800.0],["1995-01-27",0.0195,0.0195,0.0169,0.0169,172800.0],["1995-01-30",0.0169,0.0169,0.0169,0.0169,115200.0],["1995-01-31",0.0195,0.0195,0.0195,0.0195,96000.0],["1995-02-01",0.0169,0.0195,0.0169,0.0195,268800.0],["1995-02-02",0.0169,0.0169,0.0169,0.0169,9600.0],["1995-02-03",0.0195,0.0195,0.0195,0.0195,115200.0],["1995-02-06",0.0195,0.0195,0.0182,0.0182,192000.0],["1995-02-07",0.0195,0.0195,0.0182,0.0182,192000.0],["1995-02-08",0.0169,0.0169,0.0169,0.0169,172800.0],["1995-02-09",0.0195,0.0195,0.0195,0.0195,96000.0],["1995-02-10",0.0195,0.0195,0.0195,0.0195,0.0],["1995-02-13",0.0195,0.0195,0.0195,0.0195,0.0],["1995-02-14",0.0195,0.0195,0.0195,0.0195,0.0],["1995-02-15",0.0195,0.0195,0.0195,0.0195,0.0],["1995-02-16",0.0182,0.0182,0.0182,0.0182,288000.0],["1995-02-17",0.0208,0.0208,0.0182,0.0182,441600.0],["1995-02-21",0.0182,0.0182,0.0182,0.0182,0.0],["1995-02-22",0.0182,0.0195,0.0182,0.0192,1267200.0],["1995-02-23",0.0182,0.0182,0.0182,0.0182,192000.0],["1995-02-24",0.0182,0.0195,0.0182,0.0195,249600.0],["1995-02-27",0.0208,0.0208,0.0202,0.0202,355200.0],["1995-02-28",0.0202,0.0202,0.0202,0.0202,0.0],["1995-03-01",0.0189,0.0202,0.0189,0.0189,153600.0],["1995-03-02",0.0202,0.0202,0.0189,0.0189,105600.0],["1995-03-03",0.0189,0.0189,0.0189,0.0189,211200.0],["1995-03-06",0.0189,0.0195,0.0189,0.0189,2265600.0],["1995-03-07",0.0189,0.0189,0.0189,0.0189,0.0],["1995-03-08",0.0195,0.0195,0.0182,0.0182,192000.0],["1995-03-09",0.0195,0.0195,0.0189,0.0189,192000.0],["1995-03-10",0.0182,0.0195,0.0182,0.0182,624000.0],["1995-03-13",0.0169,0.0189,0.0169,0.0169,3254400.0],["1995-03-14",0.0163,0.0163,0.0163,0.0163,96000.0],["1995-03-15",0.0163,0.0163,0.0163,0.0163,19200.0],["1995-03-16",0.0189,0.0189,0.0189,0.0189,57600.0],["1995-03-17",0.0189,0.0189,0.0163,0.0163,2409600.0],["1995-03-20",0.0156,0.0156,0.0156,0.0156,144000.0],["1995-03-21",0.0156,0.0163,0.0156,0.0163,105600.0],["1995-03-22",0.0182,0.0182,0.0176,0.0176,1632000.0],["1995-03-23",0.0169,0.0169,0.0169,0.0169,595200.0],["1995-03-24",0.0169,0.0189,0.0169,0.0169,134400.0],["1995-03-27",0.0189,0.0189,0.0189,0.0189,144000.0],["1995-03-28",0.0163,0.0163,0.0163,0.0163,19200.0],["1995-03-29",0.0163,0.0163,0.0163,0.0163,0.0],["1995-03-30",0.0156,0.0163,0.0156,0.0156,940800.0],["1995-03-31",0.015,0.0169,0.015,0.0169,326400.0],["1995-04-03",0.0163,0.0163,0.0143,0.0156,2860800.0],["1995-04-04",0.0143,0.015,0.0143,0.015,384000.0],["1995-04-05",0.0156,0.0156,0.0137,0.0137,297600.0],["1995-04-06",0.0137,0.0137,0.0137,0.0137,38400.0],["1995-04-07",0.0137,0.0137,0.0137,0.0137,0.0],["1995-04-10",0.0156,0.0156,0.0156,0.0156,518400.0],["1995-04-11",0.0137,0.0156,0.0137,0.0137,316800.0],["1995-04-12",0.015,0.015,0.0137,0.0137,288000.0],["1995-04-13",0.0137,0.0137,0.0137,0.0137,0.0],["1995-04-17",0.0137,0.015,0.0137,0.0137,1382400.0],["1995-04-18",0.0137,0.0137,0.0137,0.0137,0.0],["1995-04-19",0.0143,0.015,0.0137,0.015,3168000.0],["1995-04-20",0.0137,0.0156,0.0137,0.0156,5788800.0],["1995-04-21",0.0156,0.0156,0.0137,0.0143,4204800.0],["1995-04-24",0.0137,0.0156,0.0137,0.0137,1152000.0],["1995-04-25",0.0156,0.0156,0.0143,0.0156,2044800.0],["1995-04-26",0.0156,0.0156,0.015,0.0156,1536000.0],["1995-04-27",0.0156,0.0156,0.015,0.015,1248000.0],["1995-04-28",0.0156,0.0156,0.015,0.0156,480000.0],["1995-05-01",0.0156,0.0156,0.0156,0.0156,192000.0],["1995-05-02",0.0156,0.0156,0.0156,0.0156,0.0],["1995-05-03",0.0156,0.0156,0.015,0.0156,2784000.0],["1995-05-04",0.0163,0.0163,0.0163,0.0163,134400.0],["1995-05-05",0.0163,0.0163,0.0163,0.0163,0.0],["1995-05-08",0.0163,0.0163,0.0163,0.0163,0.0],["1995-05-09",0.015,0.0163,0.015,0.015,816000.0],["1995-05-10",0.0163,0.0163,0.015,0.015,86400.0],["1995-05-11",0.015,0.0163,0.015,0.0156,1017600.0],["1995-05-12",0.015,0.0169,0.015,0.0169,297600.0],["1995-05-15",0.0169,0.0169,0.0156,0.0156,1113600.0],["1995-05-16",0.0156,0.0169,0.0156,0.0156,451200.0],["1995-05-17",0.015,0.015,0.015,0.015,278400.0],["1995-05-18",0.015,0.015,0.015,0.015,547200.0],["1995-05-19",0.0169,0.0169,0.015,0.0169,115200.0],["1995-05-22",0.0156,0.0156,0.015,0.015,67200.0],["1995-05-23",0.015,0.0163,0.015,0.0163,758400.0],["1995-05-24",0.015,0.0156,0.0143,0.0156,1776000.0],["1995-05-25",0.0156,0.0156,0.0153,0.0153,624000.0],["1995-05-26",0.0143,0.0143,0.0143,0.0143,28800.0],["1995-05-30",0.0143,0.0143,0.0143,0.0143,192000.0],["1995-05-31",0.0143,0.0143,0.0143,0.0143,0.0],["1995-06-01",0.0143,0.0143,0.0143,0.0143,0.0],["1995-06-02",0.0143,0.0143,0.0143,0.0143,499200.0],["1995-06-05",0.0143,0.0143,0.0143,0.0143,96000.0],["1995-06-06",0.0143,0.0143,0.0137,0.0137,163200.0],["1995-06-07",0.0156,0.0156,0.0137,0.0137,144000.0],["1995-06-08",0.014,0.0143,0.014,0.0143,220800.0],["1995-06-09",0.0137,0.0137,0.0137,0.0137,307200.0],["1995-06-12",0.0137,0.0137,0.0137,0.0137,19200.0],["1995-06-13",0.0146,0.0146,0.0137,0.0137,48000.0],["1995-06-14",0.0137,0.0137,0.0137,0.0137,19200.0],["1995-06-15",0.0146,0.0146,0.0146,0.0146,48000.0],["1995-06-16",0.0137,0.0137,0.0137,0.0137,480000.0],["1995-06-19",0.013,0.0146,0.013,0.0137,3648000.0],["1995-06-20",0.0124,0.013,0.0124,0.013,1315200.0],["1995-06-21",0.0137,0.0137,0.0124,0.0124,576000.0],["1995-06-22",0.0124,0.0124,0.0124,0.0124,76800.0],["1995-06-23",0.0124,0.0137,0.0124,0.0137,432000.0],["1995-06-26",0.0137,0.0137,0.013,0.013,470400.0],["1995-06-27",0.013,0.0137,0.013,0.013,384000.0],["1995-06-28",0.0124,0.013,0.0124,0.0124,422400.0],["1995-06-29",0.0124,0.0137,0.0124,0.0137,153600.0],["1995-06-30",0.0124,0.013,0.0124,0.013,134400.0],["1995-07-03",0.0124,0.0137,0.0124,0.013,384000.0],["1995-07-05",0.0137,0.0143,0.013,0.0143,4876800.0],["1995-07-06",0.0143,0.0163,0.0143,0.0163,3628800.0],["1995-07-07",0.0169,0.0169,0.0156,0.0163,2198400.0],["1995-07-10",0.0156,0.0163,0.0156,0.0163,297600.0],["1995-07-11",0.0163,0.0163,0.015,0.0163,528000.0],["1995-07-12",0.015,0.0163,0.015,0.015,883200.0],["1995-07-13",0.015,0.015,0.015,0.015,0.0],["1995-07-14",0.0156,0.0169,0.0156,0.0156,883200.0],["1995-07-17",0.0156,0.0163,0.0156,0.0163,192000.0],["1995-07-18",0.0156,0.0182,0.0156,0.0182,633600.0],["1995-07-19",0.0182,0.0182,0.0182,0.0182,96000.0],["1995-07-20",0.0156,0.0182,0.0156,0.0163,633600.0],["1995-07-21",0.0182,0.0182,0.0163,0.0163,710400.0],["1995-07-24",0.0176,0.0176,0.0163,0.0163,2524800.0],["1995-07-25",0.0169,0.0176,0.015,0.0156,4185600.0],["1995-07-26",0.015,0.0156,0.015,0.0153,2486400.0],["1995-07-27",0.0156,0.0156,0.015,0.015,1824000.0],["1995-07-28",0.0156,0.0156,0.015,0.0156,614400.0],["1995-07-31",0.015,0.015,0.0143,0.0143,912000.0],["1995-08-01",0.0143,0.0143,0.0143,0.0143,172800.0],["1995-08-02",0.0143,0.0156,0.0143,0.015,2256000.0],["1995-08-03",0.015,0.015,0.0137,0.015,748800.0],["1995-08-04",0.013,0.013,0.013,0.013,144000.0],["1995-08-07",0.013,0.0143,0.013,0.013,1334400.0],["1995-08-08",0.0124,0.0124,0.0124,0.0124,192000.0],["1995-08-09",0.0137,0.0137,0.0137,0.0137,9600.0],["1995-08-10",0.0137,0.0137,0.0137,0.0137,0.0],["1995-08-11",0.0137,0.0137,0.013,0.013,124800.0],["1995-08-14",0.0137,0.0137,0.013,0.0137,1497600.0],["1995-08-15",0.0143,0.0143,0.0124,0.0143,288000.0],["1995-08-16",0.0124,0.013,0.0124,0.013,38400.0],["1995-08-17",0.0124,0.0143,0.0124,0.0143,2217600.0],["1995-08-18",0.0124,0.0124,0.0124,0.0124,76800.0],["1995-08-21",0.013,0.0143,0.013,0.013,1958400.0],["1995-08-22",0.0124,0.0143,0.0124,0.0143,163200.0],["1995-08-23",0.0143,0.0143,0.0124,0.0143,163200.0],["1995-08-24",0.0143,0.0143,0.0124,0.013,1296000.0],["1995-08-25",0.0124,0.0124,0.0124,0.0124,192000.0],["1995-08-28",0.0124,0.0124,0.0124,0.0124,19200.0],["1995-08-29",0.0124,0.0124,0.0124,0.0124,38400.0],["1995-08-30",0.013,0.0137,0.013,0.0137,1920000.0],["1995-08-31",0.0124,0.0143,0.0124,0.0143,1641600.0],["1995-09-01",0.0143,0.0143,0.0143,0.0143,0.0],["1995-09-05",0.015,0.0156,0.015,0.015,393600.0],["1995-09-06",0.0156,0.0156,0.014,0.014,124800.0],["1995-09-07",0.0143,0.0156,0.0137,0.0137,4012800.0],["1995-09-08",0.0137,0.015,0.0137,0.015,153600.0],["1995-09-11",0.0153,0.0153,0.0153,0.0153,96000.0],["1995-09-12",0.0153,0.0153,0.0153,0.0153,96000.0],["1995-09-13",0.0143,0.0143,0.0143,0.0143,48000.0],["1995-09-14",0.0143,0.0153,0.0143,0.0153,220800.0],["1995-09-15",0.0153,0.0153,0.0153,0.0153,192000.0],["1995-09-18",0.0153,0.0153,0.0153,0.0153,0.0],["1995-09-19",0.0146,0.0146,0.0146,0.0146,230400.0],["1995-09-20",0.0146,0.0153,0.0146,0.0153,499200.0],["1995-09-21",0.0146,0.0156,0.0143,0.0143,1200000.0],["1995-09-22",0.0143,0.0143,0.013,0.0143,1161600.0],["1995-09-25",0.0156,0.0156,0.0132,0.015,172800.0],["1995-09-26",0.013,0.013,0.013,0.013,96000.0],["1995-09-27",0.013,0.0143,0.013,0.0143,115200.0],["1995-09-28",0.013,0.0143,0.0117,0.0117,1084800.0],["1995-09-29",0.015,0.015,0.012,0.012,134400.0],["1995-10-02",0.015,0.015,0.013,0.013,585600.0],["1995-10-03",0.013,0.013,0.013,0.013,0.0],["1995-10-04",0.013,0.013,0.013,0.013,0.0],["1995-10-05",0.0117,0.013,0.0104,0.013,883200.0],["1995-10-06",0.0117,0.0137,0.0111,0.0124,624000.0],["1995-10-09",0.0111,0.0124,0.0111,0.0111,182400.0],["1995-10-10",0.0111,0.0124,0.0104,0.0104,595200.0],["1995-10-11",0.0104,0.0117,0.0104,0.0111,604800.0],["1995-10-12",0.0111,0.0111,0.0111,0.0111,0.0],["1995-10-13",0.0117,0.013,0.0117,0.013,2880000.0],["1995-10-16",0.0117,0.0117,0.0117,0.0117,940800.0],["1995-10-17",0.0117,0.0137,0.0117,0.0117,307200.0],["1995-10-18",0.0124,0.0124,0.0124,0.0124,19200.0],["1995-10-19",0.0111,0.0111,0.0098,0.0104,2822400.0],["1995-10-20",0.0104,0.0104,0.0104,0.0104,0.0],["1995-10-23",0.0104,0.0104,0.0104,0.0104,288000.0],["1995-10-24",0.0117,0.0117,0.0104,0.0111,2169600.0],["1995-10-25",0.0104,0.0114,0.0091,0.0114,1776000.0],["1995-10-26",0.0091,0.0104,0.0091,0.0104,384000.0],["1995-10-27",0.0091,0.0117,0.0091,0.0117,739200.0],["1995-10-30",0.0098,0.0104,0.0098,0.0104,192000.0],["1995-10-31",0.0098,0.0104,0.0098,0.0098,643200.0],["1995-11-01",0.0117,0.0117,0.0098,0.0117,134400.0],["1995-11-02",0.0117,0.0117,0.0106,0.0106,460800.0],["1995-11-03",0.0117,0.0117,0.0117,0.0117,28800.0],["1995-11-06",0.0098,0.0104,0.0098,0.0104,38400.0],["1995-11-07",0.0098,0.0111,0.0098,0.0104,355200.0],["1995-11-08",0.0098,0.0104,0.0098,0.0104,259200.0],["1995-11-09",0.0098,0.0104,0.0098,0.0098,230400.0],["1995-11-10",0.0098,0.0098,0.0098,0.0098,480000.0],["1995-11-13",0.0098,0.0104,0.0098,0.0104,1584000.0],["1995-11-14",0.0104,0.0104,0.0091,0.0091,5798400.0],["1995-11-15",0.0098,0.0098,0.0091,0.0091,768000.0],["1995-11-16",0.0104,0.0104,0.0091,0.0091,969600.0],["1995-11-17",0.0091,0.0091,0.0091,0.0091,249600.0],["1995-11-20",0.0091,0.0091,0.0091,0.0091,19200.0],["1995-11-21",0.0104,0.0104,0.0091,0.0091,259200.0],["1995-11-22",0.0104,0.0104,0.0104,0.0104,48000.0],["1995-11-24",0.0104,0.0104,0.0104,0.0104,0.0],["1995-11-27",0.0091,0.0104,0.0091,0.0104,144000.0],["1995-11-28",0.0091,0.0101,0.0091,0.0101,633600.0],["1995-11-29",0.0101,0.0101,0.0091,0.0091,480000.0],["1995-11-30",0.0091,0.0091,0.0091,0.0091,720000.0],["1995-12-01",0.0091,0.0091,0.0091,0.0091,19200.0],["1995-12-04",0.0101,0.0101,0.0091,0.0101,921600.0],["1995-12-05",0.0085,0.0101,0.0085,0.0085,364800.0],["1995-12-06",0.0085,0.0085,0.0078,0.0078,2208000.0],["1995-12-07",0.0078,0.0091,0.0078,0.0085,2409600.0],["1995-12-08",0.0075,0.0091,0.0075,0.0091,220800.0],["1995-12-11",0.0091,0.0091,0.0072,0.0088,720000.0],["1995-12-12",0.0072,0.0072,0.0072,0.0072,144000.0],["1995-12-13",0.0072,0.0072,0.0072,0.0072,384000.0],["1995-12-14",0.0065,0.0065,0.0062,0.0065,3100800.0],["1995-12-15",0.0065,0.0078,0.0065,0.0065,1200000.0],["1995-12-18",0.0065,0.0078,0.0065,0.0078,691200.0],["1995-12-19",0.0065,0.0078,0.0065,0.0078,489600.0],["1995-12-20",0.0067,0.0067,0.0065,0.0065,297600.0],["1995-12-21",0.0065,0.0065,0.0065,0.0065,153600.0],["1995-12-22",0.0065,0.0078,0.0065,0.0078,729600.0],["1995-12-26",0.0078,0.0078,0.0078,0.0078,0.0],["1995-12-27",0.0065,0.0065,0.0065,0.0065,144000.0],["1995-12-28",0.0065,0.0078,0.0065,0.0072,3081600.0],["1995-12-29",0.0072,0.0078,0.0072,0.0072,7276800.0],["1996-01-02",0.0072,0.0072,0.0072,0.0072,0.0],["1996-01-03",0.0078,0.0078,0.0078,0.0078,1344000.0],["1996-01-04",0.0085,0.0091,0.0085,0.0091,1142400.0],["1996-01-05",0.0091,0.0091,0.0091,0.0091,192000.0],["1996-01-08",0.0091,0.0091,0.0091,0.0091,1161600.0],["1996-01-09",0.0098,0.0101,0.0078,0.0101,1545600.0],["1996-01-10",0.0101,0.0101,0.0101,0.0101,0.0],["1996-01-11",0.0091,0.0091,0.0065,0.0072,15916800.0],["1996-01-12",0.0078,0.0078,0.0065,0.0065,844800.0],["1996-01-15",0.0068,0.0068,0.0068,0.0068,96000.0],["1996-01-16",0.0065,0.0065,0.0065,0.0065,249600.0],["1996-01-17",0.0078,0.0078,0.0065,0.0073,2265600.0],["1996-01-18",0.0085,0.0085,0.0085,0.0085,96000.0],["1996-01-19",0.0085,0.0085,0.0065,0.0072,13612800.0],["1996-01-22",0.0085,0.0085,0.0085,0.0085,96000.0],["1996-01-23",0.0075,0.0085,0.0075,0.0085,1152000.0],["1996-01-24",0.0085,0.0085,0.0085,0.0085,672000.0],["1996-01-25",0.0085,0.0085,0.0085,0.0085,288000.0],["1996-01-26",0.0085,0.0085,0.0085,0.0085,144000.0],["1996-01-29",0.0085,0.0085,0.0085,0.0085,240000.0],["1996-01-30",0.0068,0.0085,0.0068,0.0085,297600.0],["1996-01-31",0.0085,0.0085,0.0078,0.0078,624000.0],["1996-02-01",0.0072,0.0072,0.0072,0.0072,19200.0],["1996-02-02",0.0078,0.0081,0.0072,0.0072,768000.0],["1996-02-05",0.0072,0.0085,0.0068,0.0068,3292800.0],["1996-02-06",0.0068,0.0075,0.0068,0.0068,2400000.0],["1996-02-07",0.0068,0.0068,0.0068,0.0068,57600.0],["1996-02-08",0.0068,0.0068,0.0068,0.0068,0.0],["1996-02-09",0.0075,0.0075,0.0068,0.0072,3168000.0],["1996-02-12",0.0075,0.0075,0.0068,0.0075,1968000.0],["1996-02-13",0.0075,0.0075,0.0075,0.0075,48000.0],["1996-02-14",0.0072,0.0075,0.0072,0.0072,1084800.0],["1996-02-15",0.0091,0.0091,0.0078,0.0085,3964800.0],["1996-02-16",0.0078,0.0085,0.0078,0.0085,2304000.0],["1996-02-20",0.0078,0.0078,0.0078,0.0078,192000.0],["1996-02-21",0.0078,0.0085,0.0078,0.0078,1276800.0],["1996-02-22",0.0078,0.0078,0.0072,0.0078,1296000.0],["1996-02-23",0.0068,0.0078,0.0068,0.0078,1152000.0],["1996-02-26",0.0073,0.0078,0.0073,0.0078,864000.0],["1996-02-27",0.0078,0.0078,0.0078,0.0078,0.0],["1996-02-28",0.0078,0.0078,0.0078,0.0078,96000.0],["1996-02-29",0.0078,0.0078,0.0078,0.0078,48000.0],["1996-03-01",0.0068,0.0068,0.0065,0.0065,480000.0],["1996-03-04",0.0072,0.0078,0.0065,0.0065,1680000.0],["1996-03-05",0.0065,0.0078,0.0065,0.0068,3657600.0],["1996-03-06",0.0068,0.0068,0.0068,0.0068,0.0],["1996-03-07",0.007,0.0078,0.0068,0.0078,2803200.0],["1996-03-08",0.0078,0.0078,0.0078,0.0078,0.0],["1996-03-11",0.0078,0.0078,0.0078,0.0078,0.0],["1996-03-12",0.0072,0.0072,0.0072,0.0072,230400.0],["1996-03-13",0.0072,0.0072,0.0065,0.0065,576000.0],["1996-03-14",0.0065,0.0072,0.0065,0.0072,259200.0],["1996-03-15",0.0072,0.0072,0.0072,0.0072,0.0],["1996-03-18",0.0075,0.0075,0.0075,0.0075,480000.0],["1996-03-19",0.0075,0.0075,0.0075,0.0075,0.0],["1996-03-20",0.0072,0.0072,0.0072,0.0072,3120000.0],["1996-03-21",0.0072,0.0072,0.0072,0.0072,0.0],["1996-03-22",0.0072,0.0072,0.0072,0.0072,0.0],["1996-03-25",0.0075,0.0075,0.0075,0.0075,211200.0],["1996-03-26",0.0075,0.0075,0.0075,0.0075,0.0],["1996-03-27",0.0075,0.0075,0.0075,0.0075,19200.0],["1996-03-28",0.0075,0.0075,0.0075,0.0075,288000.0],["1996-03-29",0.0065,0.0075,0.0065,0.0075,115200.0],["1996-04-01",0.0075,0.0075,0.0075,0.0075,508800.0],["1996-04-02",0.0075,0.0075,0.0075,0.0075,0.0],["1996-04-03",0.0075,0.0075,0.0075,0.0075,96000.0],["1996-04-04",0.0075,0.0075,0.0065,0.0065,1372800.0],["1996-04-08",0.0075,0.0078,0.0068,0.0078,6672000.0],["1996-04-09",0.0078,0.0078,0.0078,0.0078,0.0],["1996-04-10",0.0075,0.0081,0.0075,0.0078,4128000.0],["1996-04-11",0.0078,0.0081,0.0078,0.0081,1027200.0],["1996-04-12",0.0081,0.0081,0.0075,0.0075,2371200.0],["1996-04-15",0.0075,0.0075,0.0075,0.0075,0.0],["1996-04-16",0.0081,0.0081,0.0075,0.0075,969600.0],["1996-04-17",0.0075,0.0075,0.0075,0.0075,0.0],["1996-04-18",0.0081,0.0081,0.0081,0.0081,1056000.0],["1996-04-19",0.0068,0.0068,0.0068,0.0068,96000.0],["1996-04-22",0.0081,0.0081,0.0068,0.0081,1180800.0],["1996-04-23",0.0081,0.0081,0.0078,0.0078,1094400.0],["1996-04-24",0.0068,0.0078,0.0068,0.0078,2304000.0],["1996-04-25",0.0078,0.0078,0.0078,0.0078,192000.0],["1996-04-26",0.0081,0.0094,0.0078,0.0094,3792000.0],["1996-04-29",0.0101,0.0127,0.0091,0.0114,6393600.0],["1996-04-30",0.0127,0.0127,0.0114,0.0127,3292800.0],["1996-05-01",0.0127,0.014,0.0117,0.0117,6672000.0],["1996-05-02",0.0114,0.0117,0.0104,0.0114,672000.0],["1996-05-03",0.0114,0.0114,0.0107,0.0107,1372800.0],["1996-05-06",0.0114,0.0156,0.0114,0.0156,10627200.0],["1996-05-07",0.015,0.0182,0.015,0.0182,11683200.0],["1996-05-08",0.0189,0.0228,0.0176,0.0208,14803200.0],["1996-05-09",0.028,0.028,0.0208,0.0267,32582400.0],["1996-05-10",0.0254,0.0267,0.0208,0.0208,14054400.0],["1996-05-13",0.0221,0.0234,0.0208,0.0215,7161600.0],["1996-05-14",0.0234,0.0234,0.0215,0.0215,3388800.0],["1996-05-15",0.0215,0.0228,0.0195,0.0208,4108800.0],["1996-05-16",0.0195,0.0208,0.0117,0.0163,13200000.0],["1996-05-17",0.0163,0.0163,0.013,0.015,5635200.0],["1996-05-20",0.0156,0.0156,0.013,0.0156,4915200.0],["1996-05-21",0.0143,0.0156,0.013,0.0156,6902400.0],["1996-05-22",0.0137,0.0156,0.0137,0.0137,2169600.0],["1996-05-23",0.0137,0.0163,0.0137,0.0143,3273600.0],["1996-05-24",0.015,0.0169,0.015,0.0169,10320000.0],["1996-05-28",0.0169,0.0169,0.0156,0.0156,499200.0],["1996-05-29",0.0156,0.0169,0.0156,0.0169,3120000.0],["1996-05-30",0.0169,0.0169,0.0156,0.0169,614400.0],["1996-05-31",0.0169,0.0169,0.0169,0.0169,38400.0],["1996-06-03",0.0169,0.0169,0.0163,0.0163,1046400.0],["1996-06-04",0.0156,0.0169,0.0156,0.0169,1228800.0],["1996-06-05",0.0156,0.0169,0.015,0.0169,2784000.0],["1996-06-06",0.015,0.0169,0.015,0.015,451200.0],["1996-06-07",0.0169,0.0169,0.015,0.015,1516800.0],["1996-06-10",0.015,0.0176,0.015,0.0156,480000.0],["1996-06-11",0.0156,0.0182,0.0156,0.0182,115200.0],["1996-06-12",0.0182,0.0182,0.0156,0.0163,816000.0],["1996-06-13",0.0169,0.0182,0.0156,0.0182,1209600.0],["1996-06-14",0.0182,0.0182,0.0124,0.013,4368000.0],["1996-06-17",0.0143,0.0163,0.0137,0.0163,2851200.0],["1996-06-18",0.0137,0.0163,0.0137,0.0137,758400.0],["1996-06-19",0.0163,0.0176,0.0156,0.0176,13459200.0],["1996-06-20",0.0156,0.0169,0.0156,0.0163,2275200.0],["1996-06-21",0.0156,0.0163,0.0156,0.0156,3465600.0],["1996-06-24",0.0163,0.0169,0.0156,0.0169,4243200.0],["1996-06-25",0.0169,0.0202,0.0156,0.0195,5702400.0],["1996-06-26",0.0208,0.0267,0.0202,0.0208,16723200.0],["1996-06-27",0.0215,0.0254,0.0208,0.0225,8284800.0],["1996-06-28",0.0234,0.0234,0.0215,0.0215,1747200.0],["1996-07-01",0.0215,0.0221,0.0195,0.0195,2188800.0],["1996-07-02",0.0221,0.0241,0.0202,0.0234,13516800.0],["1996-07-03",0.0247,0.0247,0.0221,0.0221,4732800.0],["1996-07-05",0.0234,0.0234,0.0215,0.0215,432000.0],["1996-07-08",0.0241,0.026,0.0215,0.0228,7401600.0],["1996-07-09",0.0228,0.0254,0.0228,0.0254,2448000.0],["1996-07-10",0.0228,0.0254,0.0228,0.0247,1536000.0],["1996-07-11",0.0228,0.0247,0.0215,0.0215,1334400.0],["1996-07-12",0.0241,0.0241,0.0228,0.0231,1478400.0],["1996-07-15",0.0215,0.0247,0.0215,0.0241,4118400.0],["1996-07-16",0.0215,0.0241,0.0215,0.0215,5635200.0],["1996-07-17",0.0234,0.0241,0.0234,0.0241,441600.0],["1996-07-18",0.0241,0.0241,0.0215,0.0215,720000.0],["1996-07-19",0.0215,0.0234,0.0215,0.0215,1593600.0],["1996-07-22",0.0234,0.0234,0.0215,0.0221,3148800.0],["1996-07-23",0.0234,0.0234,0.0215,0.0215,470400.0],["1996-07-24",0.0215,0.0215,0.0215,0.0215,1363200.0],["1996-07-25",0.0221,0.0221,0.0208,0.0215,1881600.0],["1996-07-26",0.0215,0.0215,0.0202,0.0208,595200.0],["1996-07-29",0.0215,0.0215,0.0202,0.0208,1046400.0],["1996-07-30",0.0195,0.0208,0.0195,0.0195,374400.0],["1996-07-31",0.0208,0.0215,0.0195,0.0195,1449600.0],["1996-08-01",0.0195,0.0195,0.0195,0.0195,0.0],["1996-08-02",0.0215,0.0215,0.0202,0.0215,172800.0],["1996-08-05",0.0215,0.0215,0.0202,0.0208,1046400.0],["1996-08-06",0.0205,0.0208,0.0189,0.0189,1718400.0],["1996-08-07",0.0215,0.0215,0.0189,0.0208,1872000.0],["1996-08-08",0.0195,0.0208,0.0195,0.0208,499200.0],["1996-08-09",0.0195,0.0208,0.0195,0.0202,2419200.0],["1996-08-12",0.0195,0.0208,0.0182,0.0182,3158400.0],["1996-08-13",0.0195,0.0195,0.0176,0.0182,4022400.0],["1996-08-14",0.0189,0.0195,0.0189,0.0195,1228800.0],["1996-08-15",0.0195,0.0208,0.0182,0.0208,672000.0],["1996-08-16",0.0208,0.0208,0.0208,0.0208,432000.0],["1996-08-19",0.0208,0.0208,0.0182,0.0208,912000.0],["1996-08-20",0.0208,0.0208,0.0189,0.0195,681600.0],["1996-08-21",0.0207,0.0208,0.0189,0.0208,3340800.0],["1996-08-22",0.0234,0.0234,0.0195,0.0195,6950400.0],["1996-08-23",0.0208,0.0208,0.0208,0.0208,57600.0],["1996-08-26",0.0208,0.0208,0.0205,0.0205,844800.0],["1996-08-27",0.0205,0.0205,0.0205,0.0205,0.0],["1996-08-28",0.0208,0.0208,0.0202,0.0202,288000.0],["1996-08-29",0.0195,0.0208,0.0195,0.0208,403200.0],["1996-08-30",0.0195,0.0208,0.0195,0.0208,220800.0],["1996-09-03",0.0195,0.0195,0.0189,0.0195,1756800.0],["1996-09-04",0.0182,0.0182,0.0182,0.0182,528000.0],["1996-09-05",0.0176,0.0176,0.0169,0.0169,432000.0],["1996-09-06",0.0169,0.0202,0.0169,0.0202,4368000.0],["1996-09-09",0.0202,0.0202,0.0189,0.0195,1833600.0],["1996-09-10",0.0202,0.0202,0.0195,0.0195,345600.0],["1996-09-11",0.0189,0.0189,0.0176,0.0182,326400.0],["1996-09-12",0.0202,0.0202,0.0202,0.0202,9600.0],["1996-09-13",0.0176,0.0176,0.0176,0.0176,220800.0],["1996-09-16",0.0202,0.0202,0.0202,0.0202,134400.0],["1996-09-17",0.0182,0.0189,0.0182,0.0189,307200.0],["1996-09-18",0.0176,0.0176,0.0176,0.0176,1574400.0],["1996-09-19",0.0182,0.0182,0.0169,0.0176,1641600.0],["1996-09-20",0.0195,0.0195,0.0176,0.0176,240000.0],["1996-09-23",0.0195,0.0195,0.0195,0.0195,9600.0],["1996-09-24",0.0176,0.0182,0.0176,0.0182,3696000.0],["1996-09-25",0.0176,0.0189,0.0169,0.0169,4790400.0],["1996-09-26",0.0169,0.0182,0.0169,0.0182,2678400.0],["1996-09-27",0.0182,0.0182,0.0169,0.0169,499200.0],["1996-09-30",0.0169,0.0169,0.0169,0.0169,192000.0],["1996-10-01",0.0169,0.0176,0.0169,0.0169,3302400.0],["1996-10-02",0.0169,0.0176,0.0169,0.0169,1065600.0],["1996-10-03",0.0169,0.0195,0.0169,0.0189,35222400.0],["1996-10-04",0.0195,0.0195,0.0182,0.0186,3744000.0],["1996-10-07",0.0189,0.0195,0.0182,0.0182,2140800.0],["1996-10-08",0.0182,0.0241,0.0182,0.0208,33628800.0],["1996-10-09",0.0195,0.0208,0.0195,0.0195,6960000.0],["1996-10-10",0.0195,0.0195,0.0176,0.0182,2697600.0],["1996-10-11",0.0176,0.0176,0.0176,0.0176,192000.0],["1996-10-14",0.0202,0.0202,0.0176,0.0176,480000.0],["1996-10-15",0.0176,0.0176,0.0176,0.0176,720000.0],["1996-10-16",0.0176,0.0176,0.0176,0.0176,124800.0],["1996-10-17",0.0176,0.0182,0.0156,0.0163,5260800.0],["1996-10-18",0.0163,0.0163,0.015,0.015,528000.0],["1996-10-21",0.0163,0.0163,0.0156,0.0156,384000.0],["1996-10-22",0.015,0.0156,0.0124,0.0143,12556800.0],["1996-10-23",0.0143,0.0143,0.0124,0.0124,1680000.0],["1996-10-24",0.013,0.013,0.013,0.013,384000.0],["1996-10-25",0.0143,0.0143,0.0124,0.0137,1104000.0],["1996-10-28",0.013,0.0137,0.0117,0.0119,5577600.0],["1996-10-29",0.013,0.0143,0.0124,0.0124,2160000.0],["1996-10-30",0.013,0.0137,0.0111,0.0124,8025600.0],["1996-10-31",0.0124,0.0124,0.0124,0.0124,0.0],["1996-11-01",0.013,0.013,0.0124,0.013,4032000.0],["1996-11-04",0.013,0.0137,0.013,0.0137,2803200.0],["1996-11-05",0.0143,0.0143,0.0137,0.0143,892800.0],["1996-11-06",0.0143,0.015,0.0137,0.0137,1977600.0],["1996-11-07",0.015,0.015,0.015,0.015,384000.0],["1996-11-08",0.0143,0.0143,0.0143,0.0143,384000.0],["1996-11-11",0.015,0.015,0.0137,0.0137,681600.0],["1996-11-12",0.0137,0.015,0.013,0.013,883200.0],["1996-11-13",0.013,0.015,0.013,0.015,1948800.0],["1996-11-14",0.015,0.015,0.013,0.013,432000.0],["1996-11-15",0.0137,0.0143,0.0137,0.0137,3196800.0],["1996-11-18",0.013,0.0143,0.013,0.0143,1708800.0],["1996-11-19",0.013,0.013,0.013,0.013,307200.0],["1996-11-20",0.0143,0.0143,0.013,0.013,316800.0],["1996-11-21",0.0137,0.0137,0.0133,0.0137,1440000.0],["1996-11-22",0.0127,0.0127,0.0124,0.0124,441600.0],["1996-11-25",0.0124,0.0137,0.0124,0.0137,1526400.0],["1996-11-26",0.013,0.0137,0.013,0.013,2736000.0],["1996-11-27",0.013,0.0137,0.013,0.0137,2697600.0],["1996-11-29",0.013,0.013,0.013,0.013,192000.0],["1996-12-02",0.013,0.013,0.013,0.013,115200.0],["1996-12-03",0.013,0.013,0.013,0.013,115200.0],["1996-12-04",0.0137,0.0137,0.0124,0.0124,230400.0],["1996-12-05",0.0124,0.0124,0.0124,0.0124,374400.0],["1996-12-06",0.0124,0.013,0.0124,0.013,336000.0],["1996-12-09",0.0124,0.0124,0.0124,0.0124,76800.0],["1996-12-10",0.0124,0.013,0.0111,0.0124,14064000.0],["1996-12-11",0.0117,0.0127,0.0117,0.0127,451200.0],["1996-12-12",0.0117,0.0117,0.0114,0.0114,4848000.0],["1996-12-13",0.0114,0.013,0.0111,0.013,6000000.0],["1996-12-16",0.0114,0.0114,0.0114,0.0114,96000.0],["1996-12-17",0.0127,0.013,0.0114,0.013,1478400.0],["1996-12-18",0.0114,0.0114,0.0114,0.0114,988800.0],["1996-12-19",0.0127,0.0127,0.0114,0.0114,268800.0],["1996-12-20",0.0114,0.0114,0.0114,0.0114,0.0],["1996-12-23",0.0114,0.0127,0.0111,0.0127,931200.0],["1996-12-24",0.0127,0.0127,0.0127,0.0127,0.0],["1996-12-26",0.0127,0.0127,0.0111,0.0117,1344000.0],["1996-12-27",0.0111,0.0127,0.0111,0.0127,537600.0],["1996-12-30",0.0117,0.0117,0.0117,0.0117,220800.0],["1996-12-31",0.0117,0.013,0.0111,0.0111,1219200.0],["1997-01-02",0.0111,0.0111,0.0111,0.0111,0.0],["1997-01-03",0.0137,0.0137,0.0117,0.0117,182400.0],["1997-01-06",0.0117,0.013,0.0117,0.0117,192000.0],["1997-01-07",0.0117,0.013,0.0117,0.013,537600.0],["1997-01-08",0.0117,0.0117,0.0117,0.0117,38400.0],["1997-01-09",0.0143,0.0143,0.0117,0.0117,979200.0],["1997-01-10",0.0117,0.0127,0.0117,0.0127,624000.0],["1997-01-13",0.0117,0.0117,0.0117,0.0117,86400.0],["1997-01-14",0.0117,0.0117,0.0117,0.0117,48000.0],["1997-01-15",0.0124,0.0124,0.0117,0.0117,1344000.0],["1997-01-16",0.0114,0.0114,0.0111,0.0111,76800.0],["1997-01-17",0.0111,0.012,0.0111,0.012,3283200.0],["1997-01-20",0.012,0.012,0.012,0.012,0.0],["1997-01-21",0.012,0.012,0.0111,0.012,1171200.0],["1997-01-22",0.0111,0.012,0.0111,0.0111,48000.0],["1997-01-23",0.0111,0.0111,0.0111,0.0111,0.0],["1997-01-24",0.0111,0.0111,0.0111,0.0111,96000.0],["1997-01-27",0.0111,0.012,0.0111,0.012,393600.0],["1997-01-28",0.012,0.012,0.0111,0.0117,249600.0],["1997-01-29",0.0124,0.0124,0.0124,0.0124,192000.0],["1997-01-30",0.0124,0.0124,0.0124,0.0124,0.0],["1997-01-31",0.0111,0.0111,0.0111,0.0111,105600.0],["1997-02-03",0.0111,0.0111,0.0111,0.0111,192000.0],["1997-02-04",0.0111,0.0111,0.0111,0.0111,0.0],["1997-02-05",0.0124,0.013,0.0111,0.013,1862400.0],["1997-02-06",0.0122,0.0122,0.0122,0.0122,144000.0],["1997-02-07",0.0122,0.0122,0.0122,0.0122,0.0],["1997-02-10",0.0111,0.0111,0.0111,0.0111,86400.0],["1997-02-11",0.0111,0.0111,0.0111,0.0111,0.0],["1997-02-12",0.0111,0.0125,0.0111,0.0111,1056000.0],["1997-02-13",0.0117,0.0117,0.0111,0.0111,249600.0],["1997-02-14",0.0124,0.0124,0.0111,0.0124,4464000.0],["1997-02-18",0.013,0.013,0.0117,0.0117,576000.0],["1997-02-19",0.0117,0.0117,0.0117,0.0117,124800.0],["1997-02-20",0.0117,0.013,0.0117,0.0117,835200.0],["1997-02-21",0.0117,0.0117,0.0117,0.0117,0.0],["1997-02-24",0.0117,0.0117,0.0111,0.0117,1632000.0],["1997-02-25",0.0117,0.0124,0.0117,0.0117,624000.0],["1997-02-26",0.0124,0.0124,0.0111,0.0117,220800.0],["1997-02-27",0.0111,0.0111,0.0111,0.0111,192000.0],["1997-02-28",0.0124,0.0124,0.0124,0.0124,19200.0],["1997-03-03",0.0104,0.0107,0.0104,0.0104,1200000.0],["1997-03-04",0.0104,0.0107,0.0104,0.0107,96000.0],["1997-03-05",0.0107,0.0107,0.0107,0.0107,0.0],["1997-03-06",0.0107,0.0107,0.0107,0.0107,2400000.0],["1997-03-07",0.0104,0.0117,0.0104,0.0104,1296000.0],["1997-03-10",0.0117,0.0117,0.0104,0.0104,1190400.0],["1997-03-11",0.0107,0.0111,0.0107,0.0111,1353600.0],["1997-03-12",0.0107,0.0107,0.0104,0.0104,3552000.0],["1997-03-13",0.0104,0.0104,0.0104,0.0104,0.0],["1997-03-14",0.0104,0.0111,0.0104,0.0111,105600.0],["1997-03-17",0.0111,0.0111,0.0104,0.0104,124800.0],["1997-03-18",0.0104,0.0117,0.0104,0.0117,556800.0],["1997-03-19",0.0117,0.0117,0.0117,0.0117,48000.0],["1997-03-20",0.0104,0.0104,0.0104,0.0104,3936000.0],["1997-03-21",0.0104,0.0111,0.0104,0.0111,1910400.0],["1997-03-24",0.0111,0.0111,0.0111,0.0111,0.0],["1997-03-25",0.0104,0.0104,0.0104,0.0104,96000.0],["1997-03-26",0.0111,0.0111,0.0111,0.0111,76800.0],["1997-03-27",0.0104,0.0104,0.0104,0.0104,96000.0],["1997-03-31",0.0104,0.0111,0.0104,0.0104,2400000.0],["1997-04-01",0.0104,0.0104,0.0104,0.0104,0.0],["1997-04-02",0.0104,0.0117,0.0104,0.0117,2524800.0],["1997-04-03",0.0104,0.0117,0.0104,0.0117,57600.0],["1997-04-04",0.0104,0.0117,0.0104,0.0117,355200.0],["1997-04-07",0.0104,0.0111,0.0104,0.0104,4944000.0],["1997-04-08",0.0104,0.0104,0.0104,0.0104,0.0],["1997-04-09",0.0117,0.0117,0.0104,0.0111,326400.0],["1997-04-10",0.0104,0.0117,0.0104,0.0117,2448000.0],["1997-04-11",0.0104,0.0117,0.0104,0.0117,451200.0],["1997-04-14",0.0117,0.0117,0.0117,0.0117,96000.0],["1997-04-15",0.0104,0.0111,0.0104,0.0111,403200.0],["1997-04-16",0.0111,0.0111,0.0111,0.0111,0.0],["1997-04-17",0.0111,0.0111,0.0111,0.0111,0.0],["1997-04-18",0.0104,0.0104,0.0104,0.0104,892800.0],["1997-04-21",0.0111,0.0111,0.0101,0.0101,3734400.0],["1997-04-22",0.0104,0.0104,0.0101,0.0104,998400.0],["1997-04-23",0.0104,0.0107,0.0104,0.0104,3820800.0],["1997-04-24",0.0111,0.0127,0.0111,0.0114,3638400.0],["1997-04-25",0.0114,0.0124,0.0111,0.0111,1478400.0],["1997-04-28",0.0107,0.0117,0.0107,0.0117,2256000.0],["1997-04-29",0.0124,0.0124,0.0111,0.0111,201600.0],["1997-04-30",0.0111,0.013,0.0111,0.0127,1728000.0],["1997-05-01",0.0117,0.0117,0.0117,0.0117,1132800.0],["1997-05-02",0.013,0.013,0.013,0.013,48000.0],["1997-05-05",0.0117,0.0117,0.0117,0.0117,192000.0],["1997-05-06",0.0111,0.013,0.0111,0.0114,1622400.0],["1997-05-07",0.0124,0.0124,0.0124,0.0124,192000.0],["1997-05-08",0.0114,0.0114,0.0114,0.0114,96000.0],["1997-05-09",0.0124,0.0124,0.0124,0.0124,288000.0],["1997-05-12",0.0114,0.0124,0.0114,0.012,3552000.0],["1997-05-13",0.0114,0.0114,0.0114,0.0114,240000.0],["1997-05-14",0.012,0.0137,0.012,0.0137,1104000.0],["1997-05-15",0.0124,0.0137,0.0124,0.0137,3542400.0],["1997-05-16",0.0137,0.0137,0.0137,0.0137,96000.0],["1997-05-19",0.0124,0.013,0.0124,0.0124,403200.0],["1997-05-20",0.0124,0.0137,0.0124,0.0137,336000.0],["1997-05-21",0.0124,0.0124,0.0124,0.0124,192000.0],["1997-05-22",0.0124,0.0137,0.0124,0.0124,278400.0],["1997-05-23",0.0124,0.0137,0.0124,0.0124,1372800.0],["1997-05-27",0.012,0.012,0.012,0.012,201600.0],["1997-05-28",0.013,0.013,0.013,0.013,220800.0],["1997-05-29",0.012,0.012,0.012,0.012,115200.0],["1997-05-30",0.012,0.012,0.0117,0.0117,364800.0],["1997-06-02",0.0117,0.0117,0.0117,0.0117,192000.0],["1997-06-03",0.0117,0.013,0.0117,0.0117,470400.0],["1997-06-04",0.0114,0.0117,0.0111,0.0111,1468800.0],["1997-06-05",0.0117,0.0117,0.0117,0.0117,1545600.0],["1997-06-06",0.0111,0.0117,0.0111,0.0117,4339200.0],["1997-06-09",0.0111,0.0124,0.0111,0.0124,4262400.0],["1997-06-10",0.0124,0.0124,0.0117,0.0124,9638400.0],["1997-06-11",0.012,0.015,0.012,0.013,6211200.0],["1997-06-12",0.0137,0.0137,0.013,0.013,240000.0],["1997-06-13",0.0143,0.0143,0.013,0.0143,172800.0],["1997-06-16",0.0143,0.0143,0.013,0.013,3014400.0],["1997-06-17",0.0132,0.0143,0.013,0.013,806400.0],["1997-06-18",0.0143,0.0143,0.0124,0.0124,3168000.0],["1997-06-19",0.0124,0.0137,0.0124,0.0124,374400.0],["1997-06-20",0.0124,0.0124,0.0124,0.0124,144000.0],["1997-06-23",0.0137,0.0137,0.0124,0.0124,816000.0],["1997-06-24",0.013,0.013,0.012,0.0127,3532800.0],["1997-06-25",0.0124,0.0127,0.012,0.012,1680000.0],["1997-06-26",0.0117,0.0124,0.0117,0.0124,240000.0],["1997-06-27",0.0124,0.0124,0.0117,0.0117,2544000.0],["1997-06-30",0.0124,0.0124,0.0124,0.0124,19200.0],["1997-07-01",0.0124,0.0124,0.0124,0.0124,0.0],["1997-07-02",0.0117,0.0117,0.0111,0.0111,1344000.0],["1997-07-03",0.0117,0.0117,0.0117,0.0117,220800.0],["1997-07-07",0.0114,0.0114,0.0111,0.0111,864000.0],["1997-07-08",0.0111,0.0111,0.0107,0.0111,1920000.0],["1997-07-09",0.0107,0.0114,0.0107,0.0107,604800.0],["1997-07-10",0.0107,0.0111,0.0107,0.0111,3024000.0],["1997-07-11",0.0107,0.0114,0.0107,0.0114,393600.0],["1997-07-14",0.0114,0.0114,0.0111,0.0111,67200.0],["1997-07-15",0.0114,0.0114,0.0114,0.0114,1737600.0],["1997-07-16",0.0114,0.0114,0.0114,0.0114,0.0],["1997-07-17",0.0114,0.0114,0.0114,0.0114,0.0],["1997-07-18",0.0117,0.0137,0.0117,0.0137,8822400.0],["1997-07-21",0.013,0.014,0.013,0.0133,2985600.0],["1997-07-22",0.014,0.014,0.0133,0.014,2227200.0],["1997-07-23",0.0133,0.0137,0.0133,0.0133,1660800.0],["1997-07-24",0.0137,0.0137,0.0133,0.0133,2544000.0],["1997-07-25",0.0143,0.015,0.014,0.015,7219200.0],["1997-07-28",0.0153,0.0153,0.0137,0.0146,1113600.0],["1997-07-29",0.0146,0.0146,0.0133,0.0146,691200.0],["1997-07-30",0.0146,0.0146,0.0146,0.0146,0.0],["1997-07-31",0.0146,0.0146,0.0143,0.0143,672000.0],["1997-08-01",0.0143,0.0143,0.0143,0.0143,0.0],["1997-08-04",0.0137,0.0146,0.0137,0.0143,2208000.0],["1997-08-05",0.0146,0.0146,0.0143,0.0146,2553600.0],["1997-08-06",0.0143,0.0146,0.0143,0.0146,192000.0],["1997-08-07",0.0146,0.0146,0.0143,0.0146,2265600.0],["1997-08-08",0.014,0.0156,0.014,0.0156,7056000.0],["1997-08-11",0.0156,0.0156,0.0155,0.0156,1670400.0],["1997-08-12",0.015,0.0169,0.015,0.0156,1257600.0],["1997-08-13",0.0169,0.0169,0.015,0.0156,5097600.0],["1997-08-14",0.015,0.0163,0.0143,0.0153,2908800.0],["1997-08-15",0.0156,0.0156,0.0143,0.0153,1046400.0],["1997-08-18",0.0153,0.0153,0.015,0.015,403200.0],["1997-08-19",0.0143,0.0143,0.0143,0.0143,96000.0],["1997-08-20",0.0143,0.0143,0.0137,0.0137,940800.0],["1997-08-21",0.0143,0.0143,0.0137,0.0137,316800.0],["1997-08-22",0.0143,0.0143,0.0143,0.0143,748800.0],["1997-08-25",0.0143,0.0143,0.0137,0.0137,144000.0],["1997-08-26",0.0137,0.0137,0.0137,0.0137,0.0],["1997-08-27",0.0143,0.0143,0.0143,0.0143,374400.0],["1997-08-28",0.0143,0.0143,0.0143,0.0143,0.0],["1997-08-29",0.0137,0.015,0.0137,0.0143,883200.0],["1997-09-02",0.0143,0.0163,0.0143,0.0163,2476800.0],["1997-09-03",0.0156,0.0189,0.0156,0.0189,3427200.0],["1997-09-04",0.0169,0.0202,0.0169,0.0186,5395200.0],["1997-09-05",0.0195,0.0195,0.0182,0.0182,5107200.0],["1997-09-08",0.0195,0.0195,0.0182,0.0182,7968000.0],["1997-09-09",0.0182,0.0195,0.0182,0.0195,1161600.0],["1997-09-10",0.0186,0.0195,0.0182,0.0182,2044800.0],["1997-09-11",0.0189,0.0189,0.0182,0.0189,268800.0],["1997-09-12",0.0176,0.0189,0.0176,0.0186,3955200.0],["1997-09-15",0.0179,0.0182,0.0173,0.0182,2054400.0],["1997-09-16",0.0189,0.0189,0.0179,0.0179,1756800.0],["1997-09-17",0.0189,0.0195,0.0189,0.0195,1891200.0],["1997-09-18",0.0176,0.0176,0.0176,0.0176,432000.0],["1997-09-19",0.0176,0.0195,0.0176,0.0179,3571200.0],["1997-09-22",0.0195,0.0195,0.0182,0.0189,6921600.0],["1997-09-23",0.0195,0.0195,0.0186,0.0186,2630400.0],["1997-09-24",0.0195,0.0195,0.0176,0.0195,1113600.0],["1997-09-25",0.0176,0.0176,0.0176,0.0176,288000.0],["1997-09-26",0.0195,0.0195,0.0176,0.0182,3139200.0],["1997-09-29",0.0182,0.0195,0.0179,0.0179,979200.0],["1997-09-30",0.0173,0.0186,0.0173,0.0182,3360000.0],["1997-10-01",0.0189,0.0208,0.0186,0.0205,4598400.0],["1997-10-02",0.0208,0.0208,0.0182,0.0195,2073600.0],["1997-10-03",0.0202,0.0221,0.0195,0.0212,9945600.0],["1997-10-06",0.0221,0.0247,0.0208,0.0221,6566400.0],["1997-10-07",0.0247,0.028,0.0208,0.0221,25228800.0],["1997-10-08",0.0234,0.0234,0.0202,0.0215,6153600.0],["1997-10-09",0.0215,0.0215,0.0189,0.0189,3312000.0],["1997-10-10",0.0202,0.0202,0.0195,0.0195,3302400.0],["1997-10-13",0.0208,0.0215,0.0192,0.0215,2841600.0],["1997-10-14",0.0208,0.0221,0.0205,0.0205,6547200.0],["1997-10-15",0.0195,0.0212,0.0195,0.0202,6268800.0],["1997-10-16",0.0215,0.0228,0.0208,0.0208,4003200.0],["1997-10-17",0.0208,0.0212,0.0205,0.0212,3321600.0],["1997-10-20",0.0205,0.0208,0.0199,0.0205,2496000.0],["1997-10-21",0.0205,0.0205,0.0195,0.0195,662400.0],["1997-10-22",0.0208,0.0218,0.0208,0.0208,1900800.0],["1997-10-23",0.0215,0.0215,0.0199,0.0208,4233600.0],["1997-10-24",0.0212,0.0218,0.0208,0.0208,2870400.0],["1997-10-27",0.0218,0.0218,0.0195,0.0195,4742400.0],["1997-10-28",0.0182,0.0215,0.0182,0.0195,5548800.0],["1997-10-29",0.0202,0.0202,0.0182,0.0182,5376000.0],["1997-10-30",0.0189,0.0189,0.0182,0.0182,1536000.0],["1997-10-31",0.0195,0.0195,0.0195,0.0195,96000.0],["1997-11-03",0.0195,0.0195,0.0195,0.0195,1008000.0],["1997-11-04",0.0199,0.0199,0.0182,0.0182,1881600.0],["1997-11-05",0.0195,0.0205,0.0195,0.0205,5107200.0],["1997-11-06",0.0208,0.0208,0.0169,0.0192,5779200.0],["1997-11-07",0.0189,0.0192,0.0186,0.0192,2121600.0],["1997-11-10",0.0192,0.0221,0.0192,0.0221,7209600.0],["1997-11-11",0.0221,0.0221,0.0208,0.0221,652800.0],["1997-11-12",0.0208,0.0208,0.0202,0.0202,1036800.0],["1997-11-13",0.0208,0.0208,0.0208,0.0208,2016000.0],["1997-11-14",0.0221,0.0228,0.0205,0.0221,5366400.0],["1997-11-17",0.0221,0.0234,0.0208,0.0228,4550400.0],["1997-11-18",0.0221,0.0228,0.0208,0.0221,2361600.0],["1997-11-19",0.0221,0.0228,0.0221,0.0228,2390400.0],["1997-11-20",0.0228,0.0228,0.0221,0.0221,720000.0],["1997-11-21",0.0221,0.0228,0.0218,0.0228,1574400.0],["1997-11-24",0.0228,0.0228,0.0221,0.0228,3811200.0],["1997-11-25",0.0228,0.0228,0.0228,0.0228,1248000.0],["1997-11-26",0.0231,0.0231,0.0221,0.0221,1152000.0],["1997-11-28",0.0231,0.0231,0.0231,0.0231,288000.0],["1997-12-01",0.0231,0.0231,0.0225,0.0225,1353600.0],["1997-12-02",0.0231,0.0231,0.0221,0.0225,3331200.0],["1997-12-03",0.0221,0.0231,0.0221,0.0221,979200.0],["1997-12-04",0.0221,0.0225,0.0221,0.0225,1056000.0],["1997-12-05",0.0221,0.0228,0.0221,0.0228,854400.0],["1997-12-08",0.0221,0.0221,0.0205,0.0205,3043200.0],["1997-12-09",0.0212,0.0212,0.0202,0.0205,1478400.0],["1997-12-10",0.0205,0.0205,0.0202,0.0202,1209600.0],["1997-12-11",0.0195,0.0195,0.0182,0.0182,1670400.0],["1997-12-12",0.0182,0.0195,0.0182,0.0182,825600.0],["1997-12-15",0.0202,0.0202,0.0182,0.0202,393600.0],["1997-12-16",0.0202,0.0202,0.0182,0.0186,796800.0],["1997-12-17",0.0182,0.0195,0.0182,0.0182,1507200.0],["1997-12-18",0.0182,0.0182,0.0182,0.0182,2361600.0],["1997-12-19",0.0182,0.0182,0.0182,0.0182,0.0],["1997-12-22",0.0176,0.0182,0.0166,0.0182,1747200.0],["1997-12-23",0.0163,0.0163,0.0163,0.0163,105600.0],["1997-12-24",0.0166,0.0176,0.0166,0.0176,1948800.0],["1997-12-26",0.0176,0.0179,0.0176,0.0179,316800.0],["1997-12-29",0.0182,0.0182,0.0166,0.0166,1843200.0],["1997-12-30",0.0182,0.0182,0.0169,0.0182,268800.0],["1997-12-31",0.0182,0.0195,0.0182,0.0189,1132800.0],["1998-01-02",0.0189,0.0189,0.0189,0.0189,0.0],["1998-01-05",0.0189,0.0189,0.0182,0.0186,4569600.0],["1998-01-06",0.0182,0.0182,0.0182,0.0182,192000.0],["1998-01-07",0.0182,0.0182,0.0179,0.0179,2064000.0],["1998-01-08",0.0179,0.0189,0.0179,0.0189,460800.0],["1998-01-09",0.0176,0.0182,0.0169,0.0169,1881600.0],["1998-01-12",0.0163,0.0163,0.0156,0.0156,1872000.0],["1998-01-13",0.0156,0.0156,0.0156,0.0156,76800.0],["1998-01-14",0.0153,0.0153,0.0153,0.0153,384000.0],["1998-01-15",0.0169,0.0169,0.0169,0.0169,374400.0],["1998-01-16",0.0156,0.0176,0.0156,0.0176,672000.0],["1998-01-20",0.0182,0.0182,0.0173,0.0173,307200.0],["1998-01-21",0.0182,0.0182,0.0182,0.0182,9600.0],["1998-01-22",0.0182,0.0182,0.0163,0.0163,768000.0],["1998-01-23",0.0163,0.0179,0.0163,0.0163,528000.0],["1998-01-26",0.0169,0.0179,0.0169,0.0179,1612800.0],["1998-01-27",0.0173,0.0173,0.0173,0.0173,604800.0],["1998-01-28",0.0166,0.0173,0.0166,0.0173,153600.0],["1998-01-29",0.0176,0.0176,0.0169,0.0169,1459200.0],["1998-01-30",0.0169,0.0169,0.016,0.0166,1584000.0],["1998-02-02",0.0169,0.0179,0.0166,0.0173,3254400.0],["1998-02-03",0.0169,0.0169,0.0169,0.0169,19200.0],["1998-02-04",0.0169,0.0169,0.0169,0.0169,105600.0],["1998-02-05",0.0179,0.0179,0.0173,0.0179,787200.0],["1998-02-06",0.0176,0.0179,0.0173,0.0173,691200.0],["1998-02-09",0.0173,0.0179,0.0173,0.0173,67200.0],["1998-02-10",0.0176,0.0195,0.0176,0.0182,2918400.0],["1998-02-11",0.0195,0.0195,0.0182,0.0186,576000.0],["1998-02-12",0.0189,0.0189,0.0189,0.0189,268800.0],["1998-02-13",0.0192,0.0195,0.0192,0.0195,3312000.0],["1998-02-17",0.0199,0.0202,0.0189,0.0202,1372800.0],["1998-02-18",0.0195,0.0212,0.0195,0.0212,4099200.0],["1998-02-19",0.0215,0.0218,0.0208,0.0215,8284800.0],["1998-02-20",0.0212,0.0212,0.0205,0.0208,2246400.0],["1998-02-23",0.0202,0.0208,0.0195,0.0199,1651200.0],["1998-02-24",0.0208,0.0208,0.0199,0.0202,1084800.0],["1998-02-25",0.0202,0.0218,0.0202,0.0218,9033600.0],["1998-02-26",0.0218,0.0221,0.0215,0.0218,2131200.0],["1998-02-27",0.0215,0.0241,0.0205,0.0234,15782400.0],["1998-03-02",0.0228,0.0234,0.0208,0.0231,11395200.0],["1998-03-03",0.0228,0.0228,0.0221,0.0221,1948800.0],["1998-03-04",0.0215,0.0215,0.0208,0.0212,9916800.0],["1998-03-05",0.0208,0.0208,0.0208,0.0208,67200.0],["1998-03-06",0.0218,0.0221,0.0208,0.0221,3792000.0],["1998-03-09",0.0212,0.0228,0.0212,0.0228,4406400.0],["1998-03-10",0.0221,0.0221,0.0208,0.0208,1113600.0],["1998-03-11",0.0218,0.0221,0.0212,0.0221,3763200.0],["1998-03-12",0.0215,0.0225,0.0215,0.0218,1987200.0],["1998-03-13",0.0221,0.0238,0.0221,0.0231,9686400.0],["1998-03-16",0.0241,0.0251,0.0234,0.0247,6643200.0],["1998-03-17",0.0257,0.026,0.0247,0.0257,6902400.0],["1998-03-18",0.026,0.026,0.0238,0.0238,10761600.0],["1998-03-19",0.0247,0.0251,0.0238,0.0238,5241600.0],["1998-03-20",0.0241,0.026,0.0234,0.0247,12480000.0],["1998-03-23",0.0247,0.026,0.0247,0.026,6336000.0],["1998-03-24",0.026,0.026,0.0251,0.0254,1084800.0],["1998-03-25",0.0257,0.026,0.0251,0.0251,2515200.0],["1998-03-26",0.0257,0.026,0.0251,0.0254,3504000.0],["1998-03-27",0.0264,0.0264,0.0254,0.0257,1872000.0],["1998-03-30",0.0257,0.0257,0.0254,0.0257,864000.0],["1998-03-31",0.026,0.0267,0.0257,0.0264,5385600.0],["1998-04-01",0.0257,0.0267,0.0257,0.0267,4771200.0],["1998-04-02",0.0264,0.0264,0.026,0.026,902400.0],["1998-04-03",0.026,0.0267,0.026,0.0264,2275200.0],["1998-04-06",0.0264,0.0264,0.026,0.026,115200.0],["1998-04-07",0.026,0.026,0.0257,0.026,3273600.0],["1998-04-08",0.0264,0.0264,0.026,0.026,48000.0],["1998-04-09",0.026,0.0264,0.0254,0.026,1248000.0],["1998-04-13",0.0267,0.0267,0.026,0.026,2880000.0],["1998-04-14",0.0267,0.0267,0.026,0.026,931200.0],["1998-04-15",0.026,0.0267,0.026,0.026,355200.0],["1998-04-16",0.026,0.026,0.0257,0.0257,2208000.0],["1998-04-17",0.0264,0.0264,0.0247,0.0247,336000.0],["1998-04-20",0.0247,0.026,0.0247,0.0254,2716800.0],["1998-04-21",0.026,0.0267,0.0254,0.0267,2409600.0],["1998-04-22",0.0267,0.0267,0.026,0.0267,5980800.0],["1998-04-23",0.0264,0.0267,0.026,0.026,5414400.0],["1998-04-24",0.0267,0.0267,0.0254,0.0254,2323200.0],["1998-04-27",0.0267,0.028,0.026,0.0273,9763200.0],["1998-04-28",0.028,0.0286,0.0267,0.028,8448000.0],["1998-04-29",0.029,0.0319,0.0286,0.0316,12009600.0],["1998-04-30",0.0312,0.0365,0.0312,0.0352,29155200.0],["1998-05-01",0.0352,0.0358,0.0332,0.0345,11385600.0],["1998-05-04",0.0345,0.0345,0.0326,0.0326,5184000.0],["1998-05-05",0.0339,0.0339,0.0312,0.0316,5049600.0],["1998-05-06",0.0319,0.0339,0.0312,0.0329,5011200.0],["1998-05-07",0.0329,0.0329,0.0312,0.0319,3292800.0],["1998-05-08",0.0312,0.0319,0.0312,0.0319,2332800.0],["1998-05-11",0.0319,0.0319,0.0306,0.0319,3715200.0],["1998-05-12",0.0319,0.0326,0.0312,0.0316,9561600.0],["1998-05-13",0.0316,0.0332,0.0306,0.0332,8064000.0],["1998-05-14",0.0365,0.0423,0.0355,0.0417,57686400.0],["1998-05-15",0.0423,0.0443,0.0404,0.0423,10723200.0],["1998-05-18",0.041,0.0423,0.0404,0.0417,8265600.0],["1998-05-19",0.041,0.0417,0.0404,0.0413,8352000.0],["1998-05-20",0.0404,0.0417,0.0404,0.041,3801600.0],["1998-05-21",0.0413,0.0417,0.0404,0.0417,9254400.0],["1998-05-22",0.0417,0.042,0.041,0.0417,3868800.0],["1998-05-26",0.0417,0.042,0.0404,0.0417,4156800.0],["1998-05-27",0.0413,0.0423,0.0404,0.0417,22051200.0],["1998-05-28",0.0423,0.0423,0.041,0.041,1200000.0],["1998-05-29",0.0417,0.0423,0.041,0.0423,1190400.0],["1998-06-01",0.043,0.043,0.041,0.042,7641600.0],["1998-06-02",0.0404,0.042,0.0404,0.041,1747200.0],["1998-06-03",0.0417,0.0417,0.0407,0.0407,2361600.0],["1998-06-04",0.0413,0.042,0.0404,0.0417,4358400.0],["1998-06-05",0.0417,0.042,0.041,0.0417,6912000.0],["1998-06-08",0.0417,0.042,0.041,0.041,7929600.0],["1998-06-09",0.0417,0.0417,0.041,0.0417,1200000.0],["1998-06-10",0.0413,0.0417,0.0407,0.0413,960000.0],["1998-06-11",0.0417,0.0417,0.041,0.0413,3254400.0],["1998-06-12",0.0413,0.0413,0.0394,0.0397,2832000.0],["1998-06-15",0.0394,0.041,0.0391,0.0391,2563200.0],["1998-06-16",0.0397,0.0397,0.0391,0.0391,5913600.0],["1998-06-17",0.0381,0.0397,0.0378,0.0384,8563200.0],["1998-06-18",0.0391,0.0407,0.0384,0.0387,3590400.0],["1998-06-19",0.0397,0.0397,0.0378,0.0378,5577600.0],["1998-06-22",0.0387,0.0404,0.0381,0.0391,2371200.0],["1998-06-23",0.04,0.0423,0.04,0.0417,2697600.0],["1998-06-24",0.0426,0.043,0.0417,0.0426,5376000.0],["1998-06-25",0.0426,0.0436,0.042,0.043,8592000.0],["1998-06-26",0.043,0.0443,0.0423,0.043,2294400.0],["1998-06-29",0.0439,0.0475,0.0439,0.0469,8745600.0],["1998-06-30",0.0475,0.0495,0.0469,0.0482,3609600.0],["1998-07-01",0.0495,0.0566,0.0485,0.056,15187200.0],["1998-07-02",0.056,0.0566,0.0508,0.0527,11241600.0],["1998-07-06",0.0547,0.0547,0.0514,0.0514,7766400.0],["1998-07-07",0.0508,0.0524,0.0495,0.0514,3792000.0],["1998-07-08",0.0514,0.0521,0.0495,0.0514,2112000.0],["1998-07-09",0.0514,0.0521,0.0495,0.0498,1526400.0],["1998-07-10",0.0514,0.0514,0.0495,0.0508,1344000.0],["1998-07-13",0.0488,0.0514,0.0488,0.0498,1420800.0],["1998-07-14",0.0495,0.0521,0.0495,0.0511,3532800.0],["1998-07-15",0.0521,0.0521,0.0495,0.0495,2515200.0],["1998-07-16",0.0498,0.0521,0.0498,0.0514,4569600.0],["1998-07-17",0.0521,0.0524,0.0514,0.0524,5251200.0],["1998-07-20",0.0524,0.0531,0.0518,0.0521,14755200.0],["1998-07-21",0.0527,0.0599,0.0524,0.0579,13315200.0],["1998-07-22",0.0579,0.0592,0.056,0.0576,10387200.0],["1998-07-23",0.0586,0.0586,0.0573,0.0573,2726400.0],["1998-07-24",0.0599,0.0599,0.0573,0.0592,2812800.0],["1998-07-27",0.0599,0.0599,0.0573,0.0573,18460800.0],["1998-07-28",0.056,0.0573,0.0521,0.055,6940800.0],["1998-07-29",0.0534,0.0553,0.0534,0.055,1987200.0],["1998-07-30",0.055,0.0599,0.055,0.0599,11606400.0],["1998-07-31",0.0599,0.0622,0.0592,0.0612,4627200.0],["1998-08-03",0.0625,0.071,0.0615,0.0677,30604800.0],["1998-08-04",0.0684,0.0703,0.0625,0.0628,18086400.0],["1998-08-05",0.0612,0.0622,0.0586,0.0612,12960000.0],["1998-08-06",0.0605,0.0632,0.0553,0.0618,13747200.0],["1998-08-07",0.0632,0.0632,0.0573,0.0605,8150400.0],["1998-08-10",0.0599,0.0671,0.0599,0.0651,15398400.0],["1998-08-11",0.0645,0.0645,0.0618,0.0632,6211200.0],["1998-08-12",0.0658,0.071,0.0656,0.07,15888000.0],["1998-08-13",0.0703,0.0703,0.0664,0.0664,10953600.0],["1998-08-14",0.069,0.0693,0.0612,0.0625,13814400.0],["1998-08-17",0.0658,0.0687,0.0638,0.0677,14332800.0],["1998-08-18",0.0671,0.0687,0.0661,0.0677,5414400.0],["1998-08-19",0.0677,0.069,0.0664,0.0677,4857600.0],["1998-08-20",0.0671,0.0671,0.0658,0.0667,2073600.0],["1998-08-21",0.0664,0.0664,0.056,0.0664,13612800.0],["1998-08-24",0.0677,0.0677,0.0618,0.0628,5472000.0],["1998-08-25",0.0645,0.0645,0.0605,0.0618,7622400.0],["1998-08-26",0.0618,0.0618,0.0547,0.055,10934400.0],["1998-08-27",0.0534,0.054,0.0456,0.0495,19401600.0],["1998-08-28",0.0495,0.0521,0.0456,0.0475,9427200.0],["1998-08-31",0.0495,0.0495,0.0417,0.0423,7411200.0],["1998-09-01",0.0417,0.0443,0.0391,0.0436,9993600.0],["1998-09-02",0.0436,0.0508,0.0436,0.0482,6326400.0],["1998-09-03",0.0495,0.0495,0.0475,0.0495,1113600.0],["1998-09-04",0.0495,0.0495,0.0469,0.0482,1449600.0],["1998-09-08",0.0495,0.0508,0.0488,0.0495,2822400.0],["1998-09-09",0.0508,0.0514,0.0469,0.0475,2102400.0],["1998-09-10",0.0469,0.0469,0.0443,0.0462,864000.0],["1998-09-11",0.0449,0.0469,0.0449,0.0462,1017600.0],["1998-09-14",0.0465,0.0469,0.0443,0.0456,3340800.0],["1998-09-15",0.0456,0.0462,0.0423,0.0462,3244800.0],["1998-09-16",0.0456,0.0456,0.0443,0.0443,1257600.0],["1998-09-17",0.043,0.0456,0.0417,0.0456,1641600.0],["1998-09-18",0.0436,0.0456,0.043,0.0449,1564800.0],["1998-09-21",0.0446,0.0449,0.043,0.0449,604800.0],["1998-09-22",0.0449,0.0449,0.0417,0.0443,2054400.0],["1998-09-23",0.0436,0.0456,0.0417,0.0443,1603200.0],["1998-09-24",0.042,0.0452,0.042,0.0443,864000.0],["1998-09-25",0.0417,0.0446,0.0397,0.0423,4406400.0],["1998-09-28",0.0423,0.0423,0.0404,0.0417,2294400.0],["1998-09-29",0.0417,0.042,0.0404,0.041,4406400.0],["1998-09-30",0.0391,0.0417,0.0391,0.0413,3283200.0],["1998-10-01",0.0404,0.0413,0.0352,0.0384,8044800.0],["1998-10-02",0.0384,0.0391,0.0332,0.0391,4464000.0],["1998-10-05",0.0391,0.0391,0.0352,0.0358,1833600.0],["1998-10-06",0.0378,0.0391,0.0339,0.0345,4963200.0],["1998-10-07",0.0358,0.0365,0.0339,0.0339,1084800.0],["1998-10-08",0.0339,0.0345,0.0312,0.0319,3494400.0],["1998-10-09",0.0332,0.0332,0.0309,0.0316,3801600.0],["1998-10-12",0.0316,0.0332,0.0306,0.0322,4886400.0],["1998-10-13",0.0329,0.0329,0.0312,0.0312,787200.0],["1998-10-14",0.0322,0.0404,0.0322,0.0391,7507200.0],["1998-10-15",0.0404,0.0417,0.0378,0.0417,7516800.0],["1998-10-16",0.0404,0.0452,0.0404,0.0443,17616000.0],["1998-10-19",0.0456,0.0465,0.0443,0.0449,3907200.0],["1998-10-20",0.0465,0.0465,0.0443,0.0446,2112000.0],["1998-10-21",0.0443,0.0443,0.0417,0.043,2640000.0],["1998-10-22",0.0417,0.0439,0.0417,0.0439,3379200.0],["1998-10-23",0.0436,0.0456,0.043,0.0456,1670400.0],["1998-10-26",0.0443,0.0521,0.0443,0.0508,10771200.0],["1998-10-27",0.0521,0.0573,0.0514,0.056,17251200.0],["1998-10-28",0.056,0.056,0.0527,0.0534,5587200.0],["1998-10-29",0.0547,0.0553,0.0534,0.0534,6220800.0],["1998-10-30",0.054,0.056,0.0534,0.055,3590400.0],["1998-11-02",0.0557,0.057,0.0527,0.0547,8505600.0],["1998-11-03",0.054,0.0544,0.0521,0.054,8860800.0],["1998-11-04",0.0531,0.0573,0.0501,0.055,17193600.0],["1998-11-05",0.056,0.056,0.0547,0.056,1929600.0],["1998-11-06",0.0547,0.056,0.054,0.056,3369600.0],["1998-11-09",0.056,0.0563,0.0547,0.0553,2841600.0],["1998-11-10",0.0553,0.0573,0.0547,0.0573,17769600.0],["1998-11-11",0.0573,0.0638,0.0566,0.0599,18470400.0],["1998-11-12",0.0599,0.0612,0.0573,0.0599,8630400.0],["1998-11-13",0.0573,0.0651,0.0573,0.0625,26380800.0],["1998-11-16",0.0638,0.0638,0.0612,0.0618,13622400.0],["1998-11-17",0.0625,0.0677,0.0605,0.0658,14467200.0],["1998-11-18",0.0658,0.068,0.0645,0.0651,10425600.0],["1998-11-19",0.0651,0.0664,0.0618,0.0635,3926400.0],["1998-11-20",0.0635,0.0635,0.0573,0.0579,6729600.0],["1998-11-23",0.0592,0.0592,0.0505,0.0534,13996800.0],["1998-11-24",0.054,0.0547,0.0514,0.0534,9580800.0],["1998-11-25",0.0553,0.0579,0.0534,0.056,3705600.0],["1998-11-27",0.0576,0.0586,0.0553,0.056,1344000.0],["1998-11-30",0.0592,0.0592,0.0521,0.0521,5289600.0],["1998-12-01",0.0547,0.0553,0.0514,0.0521,8841600.0],["1998-12-02",0.0547,0.0547,0.0521,0.0521,5433600.0],["1998-12-03",0.0521,0.0534,0.0495,0.0495,2889600.0],["1998-12-04",0.0482,0.0501,0.0469,0.0488,5635200.0],["1998-12-07",0.0482,0.0495,0.0475,0.0482,5136000.0],["1998-12-08",0.0475,0.0495,0.0469,0.0488,1545600.0],["1998-12-09",0.0492,0.0521,0.0482,0.0514,5750400.0],["1998-12-10",0.0518,0.0579,0.0501,0.0566,11107200.0],["1998-12-11",0.055,0.0557,0.0521,0.0547,6652800.0],["1998-12-14",0.0553,0.0566,0.0508,0.0534,4924800.0],["1998-12-15",0.0521,0.0534,0.0495,0.0498,4368000.0],["1998-12-16",0.0514,0.0514,0.0495,0.0495,3542400.0],["1998-12-17",0.0495,0.0534,0.0495,0.0508,7488000.0],["1998-12-18",0.0514,0.0527,0.0495,0.0521,1862400.0],["1998-12-21",0.0508,0.0534,0.0508,0.0534,4185600.0],["1998-12-22",0.0531,0.0547,0.0521,0.0534,2841600.0],["1998-12-23",0.0547,0.056,0.0521,0.0527,4838400.0],["1998-12-24",0.0534,0.056,0.0534,0.0553,883200.0],["1998-12-28",0.0557,0.0557,0.0527,0.0527,2640000.0],["1998-12-29",0.0527,0.054,0.0521,0.0527,3072000.0],["1998-12-30",0.0534,0.056,0.0527,0.0534,2016000.0],["1998-12-31",0.0534,0.0579,0.0534,0.056,4233600.0],["1999-01-04",0.056,0.0576,0.0547,0.0553,6537600.0],["1999-01-05",0.0553,0.0566,0.0547,0.0566,4636800.0],["1999-01-06",0.0553,0.0573,0.0553,0.0553,5328000.0],["1999-01-07",0.0573,0.0573,0.0534,0.054,4924800.0],["1999-01-08",0.054,0.0566,0.054,0.054,1459200.0],["1999-01-11",0.0534,0.0547,0.0521,0.0527,4416000.0],["1999-01-12",0.0527,0.0547,0.0521,0.0521,1843200.0],["1999-01-13",0.0521,0.0534,0.0508,0.0508,2150400.0],["1999-01-14",0.0514,0.0534,0.0488,0.0495,9868800.0],["1999-01-15",0.0488,0.0508,0.0462,0.0469,7132800.0],["1999-01-19",0.0495,0.0508,0.0475,0.0508,2928000.0],["1999-01-20",0.0521,0.0521,0.0498,0.0514,1478400.0],["1999-01-21",0.0521,0.0521,0.0495,0.0508,1536000.0],["1999-01-22",0.0521,0.0521,0.0508,0.0514,835200.0],["1999-01-25",0.0518,0.0521,0.0469,0.0508,5510400.0],["1999-01-26",0.0508,0.0508,0.0475,0.0495,4243200.0],["1999-01-27",0.0475,0.0501,0.0462,0.0469,15504000.0],["1999-01-28",0.0469,0.0475,0.0456,0.0462,11539200.0],["1999-01-29",0.0462,0.0482,0.0459,0.0475,3331200.0],["1999-02-01",0.0482,0.0495,0.0449,0.0462,5145600.0],["1999-02-02",0.0456,0.0456,0.0417,0.0443,24787200.0],["1999-02-03",0.043,0.0456,0.043,0.0456,6307200.0],["1999-02-04",0.0456,0.0475,0.0417,0.0462,6480000.0],["1999-02-05",0.0417,0.0482,0.041,0.0482,7785600.0],["1999-02-08",0.0482,0.0534,0.0469,0.0534,11923200.0],["1999-02-09",0.056,0.0586,0.0495,0.0547,14505600.0],["1999-02-10",0.0553,0.056,0.0508,0.0514,7747200.0],["1999-02-11",0.0521,0.0521,0.0501,0.0501,11443200.0],["1999-02-12",0.0495,0.0514,0.0495,0.0501,1603200.0],["1999-02-16",0.0508,0.0521,0.0479,0.0479,2371200.0],["1999-02-17",0.0469,0.0482,0.0443,0.0443,5520000.0],["1999-02-18",0.0465,0.0469,0.0443,0.0469,2064000.0],["1999-02-19",0.0475,0.0482,0.0456,0.0456,2688000.0],["1999-02-22",0.0456,0.0459,0.0443,0.0459,1910400.0],["1999-02-23",0.0456,0.0462,0.0443,0.0456,2630400.0],["1999-02-24",0.0462,0.0462,0.0456,0.0456,1708800.0],["1999-02-25",0.0456,0.0456,0.0423,0.043,2524800.0],["1999-02-26",0.0443,0.0456,0.043,0.043,5011200.0],["1999-03-01",0.043,0.0443,0.0417,0.043,1651200.0],["1999-03-02",0.043,0.0456,0.0423,0.0436,9590400.0],["1999-03-03",0.043,0.0443,0.0417,0.0423,6902400.0],["1999-03-04",0.0423,0.0436,0.0417,0.0423,3139200.0],["1999-03-05",0.043,0.0443,0.043,0.0443,163200.0],["1999-03-08",0.0456,0.0456,0.0443,0.0456,2870400.0],["1999-03-09",0.0456,0.0469,0.0443,0.0469,1891200.0],["1999-03-10",0.0456,0.0469,0.0456,0.0465,2025600.0],["1999-03-11",0.0469,0.0469,0.0443,0.0456,6297600.0],["1999-03-12",0.0456,0.0456,0.0443,0.0443,883200.0],["1999-03-15",0.0449,0.0462,0.0443,0.0443,3734400.0],["1999-03-16",0.0443,0.0449,0.0443,0.0449,5145600.0],["1999-03-17",0.0436,0.0462,0.043,0.0456,2323200.0],["1999-03-18",0.0449,0.0456,0.043,0.043,1017600.0],["1999-03-19",0.043,0.0443,0.0417,0.0423,3043200.0],["1999-03-22",0.043,0.043,0.0391,0.0423,5558400.0],["1999-03-23",0.0404,0.0417,0.0391,0.0397,3139200.0],["1999-03-24",0.0391,0.0404,0.0378,0.0384,5961600.0],["1999-03-25",0.0378,0.041,0.0378,0.0397,681600.0],["1999-03-26",0.0404,0.043,0.0394,0.041,4166400.0],["1999-03-29",0.042,0.0436,0.041,0.043,1824000.0],["1999-03-30",0.043,0.043,0.0397,0.0404,5030400.0],["1999-03-31",0.0417,0.0417,0.0358,0.0384,19094400.0],["1999-04-01",0.0384,0.041,0.0378,0.041,2649600.0],["1999-04-05",0.0417,0.0417,0.0384,0.0404,2851200.0],["1999-04-06",0.0391,0.0417,0.0391,0.0404,1516800.0],["1999-04-07",0.0404,0.0417,0.0391,0.0404,4502400.0],["1999-04-08",0.0404,0.0404,0.0378,0.0397,3571200.0],["1999-04-09",0.0391,0.0397,0.0378,0.0384,4857600.0],["1999-04-12",0.0384,0.041,0.0384,0.0404,20745600.0],["1999-04-13",0.0417,0.043,0.0404,0.0417,5356800.0],["1999-04-14",0.041,0.0426,0.041,0.041,4387200.0],["1999-04-15",0.0417,0.043,0.0404,0.0404,4377600.0],["1999-04-16",0.0404,0.0443,0.0404,0.043,5942400.0],["1999-04-19",0.0443,0.0469,0.043,0.0443,5625600.0],["1999-04-20",0.043,0.0456,0.043,0.0456,1468800.0],["1999-04-21",0.0456,0.0456,0.043,0.0443,2083200.0],["1999-04-22",0.0449,0.0462,0.0443,0.0462,3014400.0],["1999-04-23",0.0462,0.0508,0.0452,0.0482,5107200.0],["1999-04-26",0.0495,0.0521,0.0482,0.0508,5760000.0],["1999-04-27",0.0521,0.0527,0.0495,0.0508,4646400.0],["1999-04-28",0.0521,0.0521,0.0495,0.0521,2035200.0],["1999-04-29",0.0508,0.0534,0.0469,0.0527,7152000.0],["1999-04-30",0.0521,0.0573,0.0521,0.056,14889600.0],["1999-05-03",0.0553,0.0573,0.054,0.0573,7305600.0],["1999-05-04",0.0573,0.0573,0.0547,0.0566,1929600.0],["1999-05-05",0.0534,0.0573,0.0534,0.0566,4387200.0],["1999-05-06",0.0553,0.0566,0.0547,0.056,2102400.0],["1999-05-07",0.056,0.0566,0.0521,0.0524,5875200.0],["1999-05-10",0.0547,0.0566,0.0495,0.0521,19017600.0],["1999-05-11",0.0501,0.0527,0.0501,0.0514,4771200.0],["1999-05-12",0.0521,0.0527,0.0501,0.0508,4560000.0],["1999-05-13",0.0501,0.0514,0.0495,0.0508,2630400.0],["1999-05-14",0.0508,0.0508,0.0443,0.0495,4857600.0],["1999-05-17",0.0495,0.0495,0.0482,0.0495,1363200.0],["1999-05-18",0.0495,0.0495,0.0469,0.0469,3686400.0],["1999-05-19",0.0456,0.0488,0.0456,0.0475,403200.0],["1999-05-20",0.0469,0.0482,0.0443,0.0469,5971200.0],["1999-05-21",0.0469,0.0482,0.0456,0.0479,3187200.0],["1999-05-24",0.0492,0.0492,0.0469,0.0469,1708800.0],["1999-05-25",0.0482,0.0495,0.0469,0.0488,4915200.0],["1999-05-26",0.0487,0.0492,0.0469,0.0479,1958400.0],["1999-05-27",0.0477,0.0482,0.0469,0.0472,1161600.0],["1999-05-28",0.0472,0.0501,0.0472,0.0501,5539200.0],["1999-06-01",0.0488,0.0508,0.0488,0.0495,2707200.0],["1999-06-02",0.0495,0.0495,0.0482,0.0482,1132800.0],["1999-06-03",0.0495,0.0495,0.0482,0.0495,1046400.0],["1999-06-04",0.0492,0.0514,0.0469,0.0479,5107200.0],["1999-06-07",0.0508,0.0508,0.0482,0.0495,2092800.0],["1999-06-08",0.0495,0.0508,0.0488,0.0495,3955200.0],["1999-06-09",0.0501,0.0508,0.0488,0.0508,777600.0],["1999-06-10",0.0508,0.0508,0.0482,0.0508,3081600.0],["1999-06-11",0.0508,0.0527,0.0488,0.0495,7737600.0],["1999-06-14",0.0488,0.0508,0.0488,0.0501,1526400.0],["1999-06-15",0.0498,0.0508,0.0462,0.0462,10608000.0],["1999-06-16",0.0495,0.0508,0.0469,0.0469,4867200.0],["1999-06-17",0.0495,0.0495,0.0465,0.0469,6009600.0],["1999-06-18",0.0479,0.0479,0.0462,0.0469,2880000.0],["1999-06-21",0.0475,0.0475,0.0456,0.0456,2784000.0],["1999-06-22",0.0482,0.0482,0.0436,0.0469,11030400.0],["1999-06-23",0.0469,0.0482,0.0456,0.0462,547200.0],["1999-06-24",0.0462,0.0469,0.0456,0.0456,892800.0],["1999-06-25",0.0456,0.0456,0.0443,0.0449,1094400.0],["1999-06-28",0.0443,0.0449,0.0443,0.0449,768000.0],["1999-06-29",0.0456,0.0469,0.0443,0.0443,9763200.0],["1999-06-30",0.0436,0.0456,0.0436,0.0456,1968000.0],["1999-07-01",0.0449,0.0469,0.0449,0.0462,1766400.0],["1999-07-02",0.0462,0.0482,0.0459,0.0475,15686400.0],["1999-07-06",0.0482,0.0495,0.0475,0.0495,2601600.0],["1999-07-07",0.0488,0.0508,0.0488,0.0495,2601600.0],["1999-07-08",0.0488,0.0495,0.0482,0.0482,1593600.0],["1999-07-09",0.0482,0.0501,0.0482,0.0501,1344000.0],["1999-07-12",0.0501,0.0521,0.0495,0.0495,6825600.0],["1999-07-13",0.0501,0.0521,0.0495,0.0501,3955200.0],["1999-07-14",0.0488,0.0501,0.0488,0.0488,2016000.0],["1999-07-15",0.0501,0.0547,0.0482,0.0534,15120000.0],["1999-07-16",0.0547,0.0553,0.0521,0.0534,4953600.0],["1999-07-19",0.0534,0.0547,0.0521,0.0547,4876800.0],["1999-07-20",0.0534,0.0573,0.0534,0.0566,7593600.0],["1999-07-21",0.0547,0.0566,0.0544,0.0547,1612800.0],["1999-07-22",0.056,0.0566,0.0547,0.0547,1219200.0],["1999-07-23",0.055,0.0553,0.0547,0.0547,470400.0],["1999-07-26",0.0547,0.055,0.0534,0.0547,5241600.0],["1999-07-27",0.0531,0.0547,0.0521,0.054,1641600.0],["1999-07-28",0.0537,0.0547,0.0521,0.0527,4080000.0],["1999-07-29",0.0531,0.0547,0.0521,0.0534,5577600.0],["1999-07-30",0.0534,0.056,0.0534,0.056,4003200.0],["1999-08-02",0.0586,0.0586,0.0534,0.054,11558400.0],["1999-08-03",0.054,0.0547,0.0521,0.0521,5702400.0],["1999-08-04",0.0521,0.054,0.0508,0.0508,4022400.0],["1999-08-05",0.0521,0.0521,0.0495,0.0501,1939200.0],["1999-08-06",0.0508,0.0518,0.0501,0.0501,940800.0],["1999-08-09",0.0501,0.0521,0.0495,0.0521,4195200.0],["1999-08-10",0.0521,0.0527,0.0508,0.0521,2659200.0],["1999-08-11",0.0534,0.054,0.0521,0.0527,1699200.0],["1999-08-12",0.0534,0.0547,0.0508,0.0508,2188800.0],["1999-08-13",0.0534,0.0534,0.0514,0.0527,1017600.0],["1999-08-16",0.054,0.0547,0.0521,0.0527,960000.0],["1999-08-17",0.0537,0.0547,0.0521,0.0547,2217600.0],["1999-08-18",0.0547,0.0547,0.0521,0.0527,2112000.0],["1999-08-19",0.0527,0.054,0.0527,0.054,825600.0],["1999-08-20",0.054,0.0547,0.0521,0.0534,1920000.0],["1999-08-23",0.0534,0.0544,0.0521,0.0534,3168000.0],["1999-08-24",0.0537,0.0547,0.0527,0.0527,4828800.0],["1999-08-25",0.0527,0.0531,0.0524,0.0524,1132800.0],["1999-08-26",0.0524,0.0529,0.0495,0.0511,4233600.0],["1999-08-27",0.0505,0.0521,0.0495,0.0511,2534400.0],["1999-08-30",0.0495,0.0521,0.0495,0.0495,2659200.0],["1999-08-31",0.0508,0.0521,0.0495,0.0501,1305600.0],["1999-09-01",0.0514,0.0521,0.0495,0.0514,1008000.0],["1999-09-02",0.0508,0.0508,0.0495,0.0508,1641600.0],["1999-09-03",0.0508,0.0527,0.0501,0.0527,5145600.0],["1999-09-07",0.0531,0.0534,0.0514,0.0527,3043200.0],["1999-09-08",0.0534,0.054,0.0521,0.054,6384000.0],["1999-09-09",0.0534,0.0534,0.0521,0.0534,1891200.0],["1999-09-10",0.0524,0.0534,0.0514,0.0534,1171200.0],["1999-09-13",0.0521,0.0527,0.0495,0.0508,7593600.0],["1999-09-14",0.0521,0.0521,0.0501,0.0521,883200.0],["1999-09-15",0.0521,0.0521,0.0501,0.0521,1084800.0],["1999-09-16",0.0514,0.0521,0.0501,0.0501,1113600.0],["1999-09-17",0.0521,0.0521,0.0501,0.0518,1737600.0],["1999-09-20",0.0518,0.0521,0.0501,0.0514,1276800.0],["1999-09-21",0.0508,0.0527,0.0501,0.0508,3945600.0],["1999-09-22",0.0514,0.0514,0.0501,0.0514,2419200.0],["1999-09-23",0.0514,0.0521,0.0501,0.0501,2073600.0],["1999-09-24",0.0505,0.0514,0.0501,0.0508,1392000.0],["1999-09-27",0.0501,0.0521,0.0495,0.0501,2102400.0],["1999-09-28",0.0501,0.0508,0.0495,0.0508,2822400.0],["1999-09-29",0.0508,0.0508,0.0495,0.0495,1392000.0],["1999-09-30",0.0495,0.0534,0.0495,0.0527,12076800.0],["1999-10-01",0.0521,0.0521,0.0501,0.0508,13814400.0],["1999-10-04",0.0521,0.0534,0.0495,0.0508,1200000.0],["1999-10-05",0.0511,0.0511,0.0508,0.0511,480000.0],["1999-10-06",0.0511,0.0514,0.0501,0.0501,854400.0],["1999-10-07",0.0501,0.0514,0.0501,0.0501,355200.0],["1999-10-08",0.0501,0.0521,0.0501,0.0514,1497600.0],["1999-10-11",0.0508,0.0521,0.0501,0.0508,1507200.0],["1999-10-12",0.0511,0.0521,0.0495,0.0495,777600.0],["1999-10-13",0.0514,0.0514,0.0495,0.0495,1305600.0],["1999-10-14",0.0508,0.0508,0.0495,0.0508,1641600.0],["1999-10-15",0.0501,0.0508,0.0495,0.0508,1219200.0],["1999-10-18",0.0501,0.0508,0.0495,0.0495,979200.0],["1999-10-19",0.0508,0.0508,0.0482,0.0501,1862400.0],["1999-10-20",0.0495,0.0501,0.0495,0.0495,2611200.0],["1999-10-21",0.0495,0.0508,0.0482,0.0482,6249600.0],["1999-10-22",0.0482,0.0505,0.0475,0.0482,1180800.0],["1999-10-25",0.0479,0.0482,0.0475,0.0475,2179200.0],["1999-10-26",0.0475,0.0475,0.043,0.0443,7392000.0],["1999-10-27",0.043,0.0456,0.043,0.0443,3772800.0],["1999-10-28",0.0441,0.0456,0.0441,0.0456,2448000.0],["1999-10-29",0.0452,0.0456,0.0404,0.0423,21052800.0],["1999-11-01",0.0423,0.0456,0.0417,0.0423,20304000.0],["1999-11-02",0.0436,0.0449,0.0423,0.043,13488000.0],["1999-11-03",0.0443,0.0449,0.0417,0.0417,15628800.0],["1999-11-04",0.0417,0.0443,0.0417,0.0436,3763200.0],["1999-11-05",0.0433,0.0443,0.043,0.0443,633600.0],["1999-11-08",0.0436,0.0439,0.043,0.0436,1488000.0],["1999-11-09",0.0436,0.0436,0.0417,0.0423,6508800.0],["1999-11-10",0.0423,0.043,0.0404,0.043,7795200.0],["1999-11-11",0.043,0.043,0.041,0.041,11337600.0],["1999-11-12",0.041,0.0443,0.041,0.0423,4819200.0],["1999-11-15",0.0423,0.0423,0.0417,0.0423,5040000.0],["1999-11-16",0.042,0.0436,0.0417,0.0423,8294400.0],["1999-11-17",0.0425,0.043,0.0417,0.0417,4492800.0],["1999-11-18",0.042,0.0433,0.0417,0.0433,6643200.0],["1999-11-19",0.0431,0.0443,0.043,0.043,3840000.0],["1999-11-22",0.0436,0.0475,0.043,0.0475,8476800.0],["1999-11-23",0.0469,0.0495,0.0469,0.0469,5404800.0],["1999-11-24",0.0488,0.0488,0.0456,0.0456,5308800.0],["1999-11-26",0.0482,0.0482,0.0456,0.0469,806400.0],["1999-11-29",0.0469,0.0482,0.0456,0.0482,5001600.0],["1999-11-30",0.0482,0.0495,0.0449,0.0456,6652800.0],["1999-12-01",0.0449,0.0482,0.0449,0.0449,4137600.0],["1999-12-02",0.0449,0.0482,0.0449,0.0475,7094400.0],["1999-12-03",0.0475,0.0488,0.0469,0.0482,5136000.0],["1999-12-06",0.0475,0.0488,0.0469,0.0469,3302400.0],["1999-12-07",0.0469,0.0488,0.0462,0.0469,3628800.0],["1999-12-08",0.0462,0.0469,0.0456,0.0456,2323200.0],["1999-12-09",0.0462,0.0469,0.0456,0.0462,4416000.0],["1999-12-10",0.0459,0.0462,0.0456,0.0456,1430400.0],["1999-12-13",0.0462,0.0475,0.0456,0.0469,3475200.0],["1999-12-14",0.0472,0.0475,0.0456,0.0456,2064000.0],["1999-12-15",0.0475,0.0475,0.0456,0.0462,902400.0],["1999-12-16",0.0462,0.0462,0.0456,0.0462,1804800.0],["1999-12-17",0.0456,0.0469,0.0443,0.0462,2899200.0],["1999-12-20",0.0462,0.0475,0.0443,0.0456,5846400.0],["1999-12-21",0.0452,0.0462,0.0443,0.0452,1238400.0],["1999-12-22",0.0452,0.0469,0.0449,0.0462,1785600.0],["1999-12-23",0.0469,0.0469,0.0443,0.0469,3484800.0],["1999-12-27",0.043,0.0456,0.0417,0.0456,6902400.0],["1999-12-28",0.0443,0.0456,0.0436,0.0443,3043200.0],["1999-12-29",0.0446,0.0456,0.043,0.0443,4896000.0],["1999-12-30",0.0449,0.0456,0.0423,0.0443,3868800.0],["1999-12-31",0.0443,0.0456,0.043,0.0449,2640000.0],["2000-01-03",0.0446,0.0469,0.0436,0.0449,1171200.0],["2000-01-04",0.0449,0.0456,0.043,0.043,2438400.0],["2000-01-05",0.0443,0.0456,0.043,0.043,1430400.0],["2000-01-06",0.0433,0.0443,0.043,0.0443,2400000.0],["2000-01-07",0.0433,0.0469,0.043,0.0433,5251200.0],["2000-01-10",0.0439,0.0443,0.0433,0.0436,6307200.0],["2000-01-11",0.0449,0.0456,0.0433,0.0456,6038400.0],["2000-01-12",0.0446,0.0456,0.0433,0.0436,2745600.0],["2000-01-13",0.0443,0.0456,0.0436,0.0436,3590400.0],["2000-01-14",0.0443,0.0456,0.0436,0.0449,2140800.0],["2000-01-18",0.0456,0.0456,0.0443,0.0456,3139200.0],["2000-01-19",0.0443,0.0456,0.0443,0.0443,700800.0],["2000-01-20",0.0448,0.0452,0.0443,0.0452,2198400.0],["2000-01-21",0.0449,0.0456,0.0443,0.0443,1132800.0],["2000-01-24",0.0452,0.0456,0.0443,0.0443,3225600.0],["2000-01-25",0.0452,0.0462,0.0449,0.0456,4444800.0],["2000-01-26",0.0462,0.0482,0.0449,0.0475,7276800.0],["2000-01-27",0.0474,0.0479,0.0449,0.0449,4483200.0],["2000-01-28",0.0456,0.0462,0.0449,0.0456,1008000.0],["2000-01-31",0.0456,0.0469,0.0449,0.0469,6585600.0],["2000-02-01",0.0462,0.0469,0.0456,0.0462,1910400.0],["2000-02-02",0.0469,0.0469,0.0456,0.0465,2678400.0],["2000-02-03",0.0465,0.0469,0.0449,0.0456,6691200.0],["2000-02-04",0.0462,0.0469,0.0446,0.0456,2774400.0],["2000-02-07",0.0465,0.0475,0.0449,0.0469,3456000.0],["2000-02-08",0.0464,0.0464,0.0446,0.0452,2265600.0],["2000-02-09",0.0452,0.0456,0.0446,0.0456,3091200.0],["2000-02-10",0.0446,0.0456,0.0443,0.0443,2659200.0],["2000-02-11",0.0443,0.0456,0.0443,0.0449,1516800.0],["2000-02-14",0.0448,0.0449,0.0443,0.0443,2889600.0],["2000-02-15",0.0443,0.0456,0.0443,0.0443,835200.0],["2000-02-16",0.0443,0.0449,0.0443,0.0443,2025600.0],["2000-02-17",0.0443,0.0449,0.043,0.0449,3475200.0],["2000-02-18",0.043,0.0449,0.0426,0.0426,2064000.0],["2000-02-22",0.0433,0.0443,0.0417,0.0417,1449600.0],["2000-02-23",0.0443,0.0443,0.0417,0.043,1872000.0],["2000-02-24",0.0439,0.0443,0.042,0.0443,2688000.0],["2000-02-25",0.0452,0.0456,0.0443,0.0446,2246400.0],["2000-02-28",0.0449,0.0449,0.043,0.0449,4348800.0],["2000-02-29",0.0439,0.0443,0.042,0.0436,5241600.0],["2000-03-01",0.0439,0.0443,0.0423,0.0436,4512000.0],["2000-03-02",0.0433,0.0436,0.043,0.043,1881600.0],["2000-03-03",0.0436,0.0443,0.0417,0.043,6201600.0],["2000-03-06",0.0436,0.0449,0.0423,0.0436,8630400.0],["2000-03-07",0.0436,0.0443,0.043,0.0443,2073600.0],["2000-03-08",0.0436,0.0439,0.0423,0.0436,2188800.0],["2000-03-09",0.0439,0.0443,0.0423,0.0423,4435200.0],["2000-03-10",0.0436,0.0449,0.043,0.0443,5452800.0],["2000-03-13",0.0443,0.0449,0.043,0.043,6585600.0],["2000-03-14",0.0439,0.0449,0.043,0.0436,2726400.0],["2000-03-15",0.0443,0.0449,0.043,0.0443,2361600.0],["2000-03-16",0.0439,0.0449,0.043,0.0436,3552000.0],["2000-03-17",0.0436,0.0456,0.043,0.0439,3897600.0],["2000-03-20",0.0443,0.0443,0.0436,0.0443,3916800.0],["2000-03-21",0.0449,0.0456,0.0439,0.0439,1046400.0],["2000-03-22",0.0449,0.0449,0.0436,0.0443,2361600.0],["2000-03-23",0.0443,0.0449,0.0436,0.0443,1699200.0],["2000-03-24",0.0443,0.0456,0.0436,0.0449,3398400.0],["2000-03-27",0.0446,0.0449,0.0436,0.0443,2428800.0],["2000-03-28",0.0449,0.0456,0.0439,0.0439,2284800.0],["2000-03-29",0.0439,0.0456,0.0436,0.0456,4963200.0],["2000-03-30",0.0449,0.0469,0.0449,0.0462,3667200.0],["2000-03-31",0.0456,0.0469,0.0443,0.0469,4435200.0],["2000-04-03",0.0456,0.0469,0.0456,0.0462,2860800.0],["2000-04-04",0.0469,0.0469,0.0449,0.0449,2390400.0],["2000-04-05",0.0459,0.0469,0.0443,0.0469,1612800.0],["2000-04-06",0.0459,0.0469,0.0436,0.0462,1382400.0],["2000-04-07",0.0462,0.0469,0.0443,0.0443,2956800.0],["2000-04-10",0.0452,0.0462,0.0443,0.0456,1440000.0],["2000-04-11",0.0462,0.0469,0.0443,0.0456,3350400.0],["2000-04-12",0.0459,0.0462,0.0443,0.0462,1536000.0],["2000-04-13",0.0456,0.0475,0.0449,0.0462,3878400.0],["2000-04-14",0.0462,0.0469,0.0456,0.0456,8102400.0],["2000-04-17",0.0462,0.0469,0.043,0.0456,12691200.0],["2000-04-18",0.0462,0.0469,0.0443,0.0462,2150400.0],["2000-04-19",0.0469,0.0469,0.0443,0.0443,2160000.0],["2000-04-20",0.0469,0.0469,0.0449,0.0469,787200.0],["2000-04-24",0.0469,0.0469,0.0456,0.0456,1497600.0],["2000-04-25",0.0469,0.0469,0.0456,0.0462,4569600.0],["2000-04-26",0.0465,0.0469,0.0462,0.0469,1363200.0],["2000-04-27",0.0469,0.0469,0.0462,0.0465,892800.0],["2000-04-28",0.0467,0.0469,0.0462,0.0465,4320000.0],["2000-05-01",0.0469,0.0469,0.0462,0.0469,2102400.0],["2000-05-02",0.0462,0.0469,0.0456,0.0469,1305600.0],["2000-05-03",0.0469,0.0472,0.0456,0.0456,1027200.0],["2000-05-04",0.0465,0.0465,0.0449,0.0462,748800.0],["2000-05-05",0.0459,0.0469,0.0449,0.0469,3715200.0],["2000-05-08",0.0469,0.0469,0.0449,0.0469,854400.0],["2000-05-09",0.0449,0.0469,0.042,0.042,4339200.0],["2000-05-10",0.0443,0.0456,0.0417,0.043,1622400.0],["2000-05-11",0.0449,0.0449,0.043,0.043,422400.0],["2000-05-12",0.0443,0.0456,0.043,0.0456,2697600.0],["2000-05-15",0.0417,0.043,0.0371,0.041,16502400.0],["2000-05-16",0.0397,0.041,0.0378,0.0391,4128000.0],["2000-05-17",0.0384,0.0404,0.0378,0.0397,1795200.0],["2000-05-18",0.0397,0.0404,0.0391,0.04,1065600.0],["2000-05-19",0.0391,0.0394,0.0384,0.0384,2985600.0],["2000-05-22",0.0391,0.0391,0.0378,0.0378,2275200.0],["2000-05-23",0.0391,0.0404,0.0371,0.0371,1603200.0],["2000-05-24",0.0371,0.0384,0.0365,0.0365,4320000.0],["2000-05-25",0.0365,0.0384,0.0358,0.0365,1804800.0],["2000-05-26",0.0355,0.0378,0.0353,0.0355,2448000.0],["2000-05-30",0.0371,0.0443,0.0365,0.0443,5184000.0],["2000-05-31",0.0391,0.0465,0.0365,0.0449,9340800.0],["2000-06-01",0.043,0.0456,0.043,0.043,5980800.0],["2000-06-02",0.0449,0.0456,0.043,0.0436,2668800.0],["2000-06-05",0.043,0.0436,0.0417,0.042,2947200.0],["2000-06-06",0.0423,0.0423,0.0417,0.0423,1046400.0],["2000-06-07",0.0417,0.0423,0.0417,0.0417,1046400.0],["2000-06-08",0.0417,0.043,0.0417,0.0417,1171200.0],["2000-06-09",0.0417,0.0423,0.0417,0.0417,739200.0],["2000-06-12",0.0426,0.0436,0.0417,0.0436,8601600.0],["2000-06-13",0.0436,0.0449,0.043,0.0443,2025600.0],["2000-06-14",0.0449,0.0456,0.043,0.0449,1209600.0],["2000-06-15",0.0439,0.0456,0.043,0.0449,950400.0],["2000-06-16",0.0449,0.0462,0.0443,0.0456,1171200.0],["2000-06-19",0.0433,0.0436,0.0423,0.0436,4656000.0],["2000-06-20",0.043,0.0436,0.0417,0.043,1968000.0],["2000-06-21",0.0436,0.0436,0.0417,0.043,624000.0],["2000-06-22",0.0436,0.0441,0.043,0.043,691200.0],["2000-06-23",0.0436,0.0443,0.043,0.0436,1718400.0],["2000-06-26",0.0443,0.0443,0.043,0.043,2102400.0],["2000-06-27",0.043,0.0436,0.0417,0.0436,1248000.0],["2000-06-28",0.0436,0.0443,0.043,0.043,1968000.0],["2000-06-29",0.0436,0.0443,0.043,0.0431,230400.0],["2000-06-30",0.0436,0.0443,0.043,0.043,1305600.0],["2000-07-03",0.0436,0.0456,0.043,0.0456,1603200.0],["2000-07-05",0.043,0.0443,0.043,0.043,4924800.0],["2000-07-06",0.0431,0.0443,0.043,0.043,278400.0],["2000-07-07",0.0456,0.0472,0.0443,0.0443,5769600.0],["2000-07-10",0.0469,0.0469,0.0443,0.0469,1459200.0],["2000-07-11",0.0439,0.0456,0.043,0.0449,1881600.0],["2000-07-12",0.0462,0.0469,0.0446,0.0449,1996800.0],["2000-07-13",0.0465,0.0475,0.0462,0.0462,7737600.0],["2000-07-14",0.0465,0.0472,0.0456,0.0462,1430400.0],["2000-07-17",0.0462,0.0469,0.0449,0.0469,4080000.0],["2000-07-18",0.0456,0.0475,0.0456,0.0469,2620800.0],["2000-07-19",0.0456,0.0469,0.0456,0.0469,1728000.0],["2000-07-20",0.0456,0.0472,0.0456,0.0469,1257600.0],["2000-07-21",0.0472,0.0475,0.0469,0.0469,1536000.0],["2000-07-24",0.0472,0.0475,0.0472,0.0472,1008000.0],["2000-07-25",0.0482,0.0495,0.0475,0.0475,2112000.0],["2000-07-26",0.0475,0.0475,0.0469,0.0469,556800.0],["2000-07-27",0.0475,0.0475,0.0462,0.0469,710400.0],["2000-07-28",0.0465,0.047,0.0465,0.0469,1382400.0],["2000-07-31",0.0469,0.0469,0.0462,0.0469,2265600.0],["2000-08-01",0.0475,0.0475,0.0462,0.0469,1708800.0],["2000-08-02",0.0469,0.0469,0.0462,0.0462,1190400.0],["2000-08-03",0.0456,0.0469,0.0456,0.0469,1824000.0],["2000-08-04",0.0462,0.0475,0.0456,0.0469,2582400.0],["2000-08-07",0.0462,0.0495,0.0462,0.0482,4320000.0],["2000-08-08",0.0475,0.0495,0.0475,0.0482,4099200.0],["2000-08-09",0.0482,0.0501,0.0482,0.0482,5692800.0],["2000-08-10",0.0482,0.0521,0.0482,0.0521,10195200.0],["2000-08-11",0.0518,0.0527,0.0495,0.0508,2937600.0],["2000-08-14",0.0511,0.0514,0.0508,0.0508,2947200.0],["2000-08-15",0.0519,0.0524,0.0508,0.0521,2284800.0],["2000-08-16",0.0527,0.0527,0.0508,0.0508,2716800.0],["2000-08-17",0.0508,0.0514,0.0508,0.0514,1987200.0],["2000-08-18",0.0521,0.0521,0.0508,0.0521,4224000.0],["2000-08-21",0.0527,0.0527,0.0508,0.0508,4953600.0],["2000-08-22",0.0514,0.0521,0.0495,0.0495,1622400.0],["2000-08-23",0.0495,0.0501,0.0495,0.0501,1737600.0],["2000-08-24",0.0495,0.0508,0.0495,0.0508,1488000.0],["2000-08-25",0.0508,0.0508,0.0508,0.0508,278400.0],["2000-08-28",0.0508,0.0521,0.0508,0.0514,3408000.0],["2000-08-29",0.0501,0.0521,0.0495,0.0521,2198400.0],["2000-08-30",0.0521,0.0527,0.0508,0.0527,4819200.0],["2000-08-31",0.0508,0.054,0.0508,0.0534,6595200.0],["2000-09-01",0.0547,0.056,0.0534,0.0547,5712000.0],["2000-09-05",0.0553,0.0553,0.0534,0.0547,4694400.0],["2000-09-06",0.0547,0.0553,0.0534,0.0534,1132800.0],["2000-09-07",0.0547,0.0553,0.0534,0.054,1920000.0],["2000-09-08",0.055,0.0566,0.0534,0.0534,2438400.0],["2000-09-11",0.0557,0.0573,0.054,0.056,3206400.0],["2000-09-12",0.0573,0.0573,0.056,0.0566,1411200.0],["2000-09-13",0.056,0.0573,0.0547,0.0566,2764800.0],["2000-09-14",0.056,0.0573,0.056,0.0566,768000.0],["2000-09-15",0.0573,0.0579,0.0566,0.0573,2812800.0],["2000-09-18",0.0579,0.0579,0.0573,0.0573,144000.0],["2000-09-19",0.0573,0.0622,0.0566,0.0612,1958400.0],["2000-09-20",0.0612,0.0664,0.0599,0.0615,8150400.0],["2000-09-21",0.0618,0.0618,0.0586,0.0599,1545600.0],["2000-09-22",0.0618,0.0618,0.0573,0.0612,2246400.0],["2000-09-25",0.0599,0.0625,0.0599,0.0599,1641600.0],["2000-09-26",0.0586,0.0612,0.0586,0.0612,249600.0],["2000-09-27",0.0602,0.0625,0.0602,0.0612,3081600.0],["2000-09-28",0.0599,0.061,0.0573,0.0573,1536000.0],["2000-09-29",0.0579,0.0579,0.0566,0.0566,1363200.0],["2000-10-02",0.057,0.057,0.054,0.056,835200.0],["2000-10-03",0.054,0.054,0.0527,0.054,796800.0],["2000-10-04",0.0534,0.0547,0.0527,0.054,1353600.0],["2000-10-05",0.0527,0.0547,0.0527,0.0535,1545600.0],["2000-10-06",0.054,0.054,0.0534,0.0534,2208000.0],["2000-10-09",0.0535,0.0599,0.0534,0.0547,2889600.0],["2000-10-10",0.0566,0.0573,0.0534,0.0547,1651200.0],["2000-10-11",0.0547,0.0573,0.0534,0.0547,1104000.0],["2000-10-12",0.055,0.0573,0.0534,0.0573,1459200.0],["2000-10-13",0.054,0.056,0.0534,0.0547,931200.0],["2000-10-16",0.0547,0.056,0.0534,0.056,316800.0],["2000-10-17",0.056,0.056,0.056,0.056,240000.0],["2000-10-18",0.0553,0.0553,0.0534,0.0534,3398400.0],["2000-10-19",0.0534,0.0534,0.0534,0.0534,9600.0],["2000-10-20",0.0521,0.0522,0.0508,0.0521,3283200.0],["2000-10-23",0.0521,0.0527,0.0521,0.0527,96000.0],["2000-10-24",0.0539,0.0539,0.0527,0.0534,1526400.0],["2000-10-25",0.0521,0.0534,0.0514,0.0514,441600.0],["2000-10-26",0.0514,0.0521,0.0508,0.0521,844800.0],["2000-10-27",0.0508,0.0521,0.0508,0.0508,201600.0],["2000-10-30",0.0537,0.0552,0.0521,0.0521,2592000.0],["2000-10-31",0.0547,0.056,0.0527,0.056,3024000.0],["2000-11-01",0.0565,0.0565,0.0527,0.054,1920000.0],["2000-11-02",0.0553,0.0553,0.0469,0.0469,4992000.0],["2000-11-03",0.0479,0.0495,0.0456,0.0482,2102400.0],["2000-11-06",0.0472,0.0493,0.0462,0.0462,3139200.0],["2000-11-07",0.0472,0.0482,0.0456,0.0456,5990400.0],["2000-11-08",0.0456,0.0462,0.0456,0.0462,220800.0],["2000-11-09",0.0456,0.0495,0.0456,0.0482,1344000.0],["2000-11-10",0.0488,0.0495,0.0482,0.0482,451200.0],["2000-11-13",0.0477,0.0477,0.0443,0.0449,2179200.0],["2000-11-14",0.0465,0.0465,0.0443,0.0456,614400.0],["2000-11-15",0.0443,0.0469,0.0443,0.0469,345600.0],["2000-11-16",0.0467,0.0467,0.0449,0.0456,5328000.0],["2000-11-17",0.0459,0.0459,0.0449,0.0449,768000.0],["2000-11-20",0.0454,0.0456,0.0443,0.0456,796800.0],["2000-11-21",0.0457,0.0459,0.0456,0.0456,403200.0],["2000-11-22",0.0456,0.0459,0.0456,0.0459,211200.0],["2000-11-24",0.0459,0.0459,0.0459,0.0459,0.0],["2000-11-27",0.0446,0.0456,0.043,0.0443,3504000.0],["2000-11-28",0.0443,0.0443,0.0417,0.0417,259200.0],["2000-11-29",0.0417,0.0417,0.0397,0.0404,5289600.0],["2000-11-30",0.0404,0.0404,0.0358,0.0378,1804800.0],["2000-12-01",0.0373,0.0391,0.0371,0.0378,969600.0],["2000-12-04",0.0378,0.0378,0.0345,0.0352,2524800.0],["2000-12-05",0.0358,0.0371,0.0339,0.0339,4089600.0],["2000-12-06",0.0339,0.0365,0.0312,0.0365,3504000.0],["2000-12-07",0.0345,0.0365,0.0339,0.0365,441600.0],["2000-12-08",0.0339,0.0365,0.0339,0.0352,950400.0],["2000-12-11",0.0361,0.0378,0.0361,0.0378,1238400.0],["2000-12-12",0.0365,0.0417,0.0365,0.0391,2188800.0],["2000-12-13",0.0417,0.0417,0.0391,0.041,1238400.0],["2000-12-14",0.0397,0.0417,0.0397,0.0404,1699200.0],["2000-12-15",0.0397,0.0417,0.0391,0.0404,1113600.0],["2000-12-18",0.0402,0.0404,0.0391,0.0391,2496000.0],["2000-12-19",0.0391,0.041,0.0391,0.041,393600.0],["2000-12-20",0.0417,0.0417,0.041,0.041,1507200.0],["2000-12-21",0.041,0.0417,0.0397,0.041,1344000.0],["2000-12-22",0.0391,0.0392,0.0358,0.0371,2390400.0],["2000-12-26",0.0391,0.0391,0.0365,0.0378,902400.0],["2000-12-27",0.0374,0.0397,0.0374,0.0394,12988800.0],["2000-12-28",0.0394,0.0394,0.0368,0.0391,1622400.0],["2000-12-29",0.0391,0.0404,0.0391,0.0404,3484800.0],["2001-01-02",0.0397,0.04,0.0397,0.0397,345600.0],["2001-01-03",0.0392,0.043,0.0392,0.0423,2908800.0],["2001-01-04",0.0423,0.0436,0.0423,0.0423,1027200.0],["2001-01-05",0.0423,0.0423,0.0423,0.0423,28800.0],["2001-01-08",0.0423,0.043,0.0417,0.0417,384000.0],["2001-01-09",0.0417,0.0436,0.0417,0.0417,240000.0],["2001-01-10",0.041,0.043,0.041,0.043,748800.0],["2001-01-11",0.043,0.0443,0.0417,0.0417,643200.0],["2001-01-12",0.0443,0.0443,0.043,0.0443,1248000.0],["2001-01-16",0.0436,0.0443,0.043,0.0436,1603200.0],["2001-01-17",0.0439,0.0449,0.0439,0.0443,1123200.0],["2001-01-18",0.0443,0.0449,0.0443,0.0449,86400.0],["2001-01-19",0.0431,0.0431,0.043,0.043,249600.0],["2001-01-22",0.043,0.043,0.041,0.043,240000.0],["2001-01-23",0.0423,0.043,0.0417,0.0417,2227200.0],["2001-01-24",0.0423,0.0443,0.0423,0.043,998400.0],["2001-01-25",0.043,0.0436,0.0417,0.043,1267200.0],["2001-01-26",0.0417,0.043,0.0417,0.0417,172800.0],["2001-01-29",0.0417,0.0423,0.0417,0.0417,3321600.0],["2001-01-30",0.0404,0.0423,0.0404,0.0417,1449600.0],["2001-01-31",0.0417,0.0423,0.0417,0.0423,86400.0],["2001-02-01",0.042,0.0423,0.041,0.041,201600.0],["2001-02-02",0.041,0.041,0.0391,0.0404,3465600.0],["2001-02-05",0.0415,0.0415,0.0397,0.0404,835200.0],["2001-02-06",0.04,0.0404,0.0391,0.0397,182400.0],["2001-02-07",0.0391,0.0404,0.0391,0.0391,355200.0],["2001-02-08",0.0391,0.0404,0.0391,0.0397,364800.0],["2001-02-09",0.0391,0.0404,0.0391,0.0397,614400.0],["2001-02-12",0.0404,0.0404,0.0391,0.0404,451200.0],["2001-02-13",0.0391,0.0391,0.0391,0.0391,1152000.0],["2001-02-14",0.0391,0.0399,0.0391,0.0391,3696000.0],["2001-02-15",0.0396,0.0404,0.0396,0.0397,672000.0],["2001-02-16",0.0394,0.0409,0.0394,0.0404,15667200.0],["2001-02-20",0.0404,0.043,0.0404,0.043,1363200.0],["2001-02-21",0.043,0.0456,0.0417,0.0417,1862400.0],["2001-02-22",0.0417,0.0423,0.041,0.041,1324800.0],["2001-02-23",0.0404,0.041,0.0404,0.041,144000.0],["2001-02-26",0.0404,0.0415,0.0391,0.0391,3158400.0],["2001-02-27",0.0387,0.0394,0.0384,0.0391,39724800.0],["2001-02-28",0.0391,0.0404,0.0365,0.0371,24988800.0],["2001-03-01",0.0371,0.0391,0.0371,0.0391,912000.0],["2001-03-02",0.0371,0.0391,0.0371,0.0378,489600.0],["2001-03-05",0.0384,0.0397,0.0378,0.0384,1401600.0],["2001-03-06",0.0397,0.0397,0.0378,0.0378,1497600.0],["2001-03-07",0.0378,0.0384,0.0371,0.0384,6681600.0],["2001-03-08",0.0378,0.0378,0.0378,0.0378,115200.0],["2001-03-09",0.0378,0.0384,0.0378,0.0378,432000.0],["2001-03-12",0.0376,0.0378,0.0376,0.0378,412800.0],["2001-03-13",0.0378,0.0391,0.0378,0.0378,883200.0],["2001-03-14",0.0378,0.0384,0.0378,0.0378,422400.0],["2001-03-15",0.0374,0.0384,0.0374,0.0378,2390400.0],["2001-03-16",0.0378,0.0384,0.0378,0.0378,2832000.0],["2001-03-19",0.0378,0.0391,0.0378,0.0378,8515200.0],["2001-03-20",0.0378,0.0397,0.0365,0.0365,2899200.0],["2001-03-21",0.0381,0.0396,0.0352,0.0352,2928000.0],["2001-03-22",0.0365,0.0376,0.0345,0.0352,1881600.0],["2001-03-23",0.0358,0.0378,0.0358,0.0365,883200.0],["2001-03-26",0.0365,0.0365,0.0312,0.0339,1612800.0],["2001-03-27",0.0343,0.0343,0.0326,0.0339,547200.0],["2001-03-28",0.0339,0.0345,0.0339,0.0339,2352000.0],["2001-03-29",0.0339,0.0371,0.0339,0.0358,787200.0],["2001-03-30",0.0358,0.0358,0.0352,0.0352,422400.0],["2001-04-02",0.0348,0.0348,0.0348,0.0348,163200.0],["2001-04-03",0.0345,0.0348,0.0342,0.0342,182400.0],["2001-04-04",0.0342,0.0358,0.0339,0.0339,1219200.0],["2001-04-05",0.0339,0.0339,0.0339,0.0339,0.0],["2001-04-06",0.0339,0.0345,0.0339,0.0345,201600.0],["2001-04-09",0.0339,0.0365,0.0339,0.0361,211200.0],["2001-04-10",0.0365,0.0395,0.0365,0.0383,326400.0],["2001-04-11",0.0394,0.0396,0.0359,0.0359,1478400.0],["2001-04-12",0.0361,0.0365,0.0344,0.0344,1996800.0],["2001-04-16",0.0372,0.0395,0.0339,0.0339,489600.0],["2001-04-17",0.0339,0.034,0.0339,0.0339,2054400.0],["2001-04-18",0.034,0.0344,0.034,0.0344,182400.0],["2001-04-19",0.0339,0.0339,0.0339,0.0339,115200.0],["2001-04-20",0.0338,0.0344,0.0338,0.0339,278400.0],["2001-04-23",0.034,0.0344,0.0339,0.0344,249600.0],["2001-04-24",0.034,0.0344,0.0339,0.0339,508800.0],["2001-04-25",0.0339,0.0345,0.0339,0.0345,67200.0],["2001-04-26",0.0339,0.0352,0.0339,0.0345,585600.0],["2001-04-27",0.0345,0.0345,0.0339,0.0345,1555200.0],["2001-04-30",0.034,0.034,0.034,0.034,96000.0],["2001-05-01",0.034,0.034,0.0315,0.0315,2208000.0],["2001-05-02",0.0327,0.0332,0.0317,0.0332,67200.0],["2001-05-03",0.0329,0.0331,0.0329,0.0331,240000.0],["2001-05-04",0.0307,0.0328,0.027,0.0319,2467200.0],["2001-05-07",0.0321,0.0321,0.0298,0.0307,1353600.0],["2001-05-08",0.0305,0.0311,0.0288,0.0305,8774400.0],["2001-05-09",0.0305,0.0305,0.03,0.0305,288000.0],["2001-05-10",0.0302,0.0306,0.0302,0.0305,1008000.0],["2001-05-11",0.0305,0.0315,0.03,0.0314,1219200.0],["2001-05-14",0.0317,0.0317,0.0312,0.0312,3273600.0],["2001-05-15",0.0308,0.0314,0.0308,0.0312,451200.0],["2001-05-16",0.0306,0.0333,0.0306,0.0319,1008000.0],["2001-05-17",0.0319,0.0319,0.0319,0.0319,115200.0],["2001-05-18",0.0327,0.0328,0.0319,0.0328,115200.0],["2001-05-21",0.0327,0.0327,0.0322,0.0322,480000.0],["2001-05-22",0.0324,0.0327,0.0312,0.0321,1488000.0],["2001-05-23",0.0321,0.0325,0.0317,0.0325,739200.0],["2001-05-24",0.0318,0.0323,0.0318,0.0318,86400.0],["2001-05-25",0.0318,0.0325,0.0318,0.0323,403200.0],["2001-05-29",0.0321,0.0323,0.0318,0.0318,163200.0],["2001-05-30",0.0318,0.0319,0.0318,0.0319,259200.0],["2001-05-31",0.0318,0.0321,0.0318,0.0321,345600.0],["2001-06-01",0.0321,0.0321,0.0321,0.0321,0.0],["2001-06-04",0.0321,0.0321,0.0321,0.0321,144000.0],["2001-06-05",0.0319,0.0319,0.0318,0.0318,470400.0],["2001-06-06",0.0318,0.0333,0.0318,0.0333,652800.0],["2001-06-07",0.0332,0.0339,0.0312,0.0339,1843200.0],["2001-06-08",0.034,0.0344,0.034,0.0343,710400.0],["2001-06-11",0.0339,0.0339,0.0321,0.0331,700800.0],["2001-06-12",0.0321,0.0333,0.0321,0.0333,172800.0],["2001-06-13",0.0324,0.0333,0.0318,0.0333,336000.0],["2001-06-14",0.0324,0.0326,0.0324,0.0326,172800.0],["2001-06-15",0.0328,0.0328,0.0327,0.0327,432000.0],["2001-06-18",0.0327,0.0328,0.0324,0.0324,556800.0],["2001-06-19",0.0324,0.0328,0.0324,0.0328,249600.0],["2001-06-20",0.0324,0.0329,0.0324,0.0329,652800.0],["2001-06-21",0.0329,0.0338,0.0328,0.0333,1142400.0],["2001-06-22",0.0328,0.0329,0.0328,0.0329,240000.0],["2001-06-25",0.0329,0.0339,0.0328,0.0333,4252800.0],["2001-06-26",0.0333,0.0339,0.0323,0.0323,7382400.0],["2001-06-27",0.0323,0.0344,0.0323,0.0333,2035200.0],["2001-06-28",0.0333,0.0339,0.0333,0.0339,144000.0],["2001-06-29",0.0345,0.0354,0.0339,0.0354,643200.0],["2001-07-02",0.0354,0.0371,0.0347,0.0371,614400.0],["2001-07-03",0.0373,0.0374,0.0365,0.0365,163200.0],["2001-07-05",0.0373,0.0382,0.037,0.0375,816000.0],["2001-07-06",0.0375,0.0375,0.0375,0.0375,480000.0],["2001-07-09",0.0366,0.0383,0.0366,0.038,940800.0],["2001-07-10",0.0366,0.038,0.0362,0.0377,614400.0],["2001-07-11",0.0362,0.0393,0.0362,0.0393,3225600.0],["2001-07-12",0.0401,0.0402,0.0397,0.0398,1161600.0],["2001-07-13",0.0398,0.0402,0.0391,0.0396,691200.0],["2001-07-16",0.0396,0.0401,0.0391,0.0396,1468800.0],["2001-07-17",0.0401,0.0401,0.0396,0.0396,374400.0],["2001-07-18",0.0401,0.0401,0.0391,0.0395,1401600.0],["2001-07-19",0.0396,0.0396,0.0395,0.0395,345600.0],["2001-07-20",0.0395,0.0402,0.0395,0.0398,2179200.0],["2001-07-23",0.0403,0.0406,0.0401,0.0406,787200.0],["2001-07-24",0.0402,0.0406,0.0401,0.0406,691200.0],["2001-07-25",0.0401,0.0406,0.04,0.0406,681600.0],["2001-07-26",0.0399,0.0399,0.0399,0.0399,48000.0],["2001-07-27",0.0396,0.0404,0.0396,0.0401,528000.0],["2001-07-30",0.0404,0.0404,0.0396,0.0402,902400.0],["2001-07-31",0.0402,0.0402,0.0397,0.0401,912000.0],["2001-08-01",0.0401,0.0404,0.0401,0.0403,393600.0],["2001-08-02",0.0404,0.0413,0.0401,0.0408,1257600.0],["2001-08-03",0.0407,0.0415,0.0406,0.0415,691200.0],["2001-08-06",0.0392,0.0415,0.0392,0.0401,1180800.0],["2001-08-07",0.0402,0.0411,0.0391,0.0406,1622400.0],["2001-08-08",0.0391,0.0401,0.0391,0.0396,422400.0],["2001-08-09",0.0397,0.0411,0.0396,0.0409,3888000.0],["2001-08-10",0.041,0.0417,0.0404,0.0405,1833600.0],["2001-08-13",0.041,0.0411,0.0401,0.0409,912000.0],["2001-08-14",0.0407,0.0411,0.0405,0.0406,1219200.0],["2001-08-15",0.0406,0.0406,0.0401,0.0401,182400.0],["2001-08-16",0.0402,0.0406,0.0401,0.0406,336000.0],["2001-08-17",0.0404,0.0415,0.0402,0.0414,1814400.0],["2001-08-20",0.0414,0.0414,0.0414,0.0414,0.0],["2001-08-21",0.0407,0.0408,0.0406,0.0408,307200.0],["2001-08-22",0.0408,0.0411,0.0408,0.0411,172800.0],["2001-08-23",0.0406,0.0406,0.0406,0.0406,480000.0],["2001-08-24",0.0406,0.0406,0.0406,0.0406,0.0],["2001-08-27",0.0409,0.0409,0.0401,0.0401,144000.0],["2001-08-28",0.0401,0.0415,0.0396,0.0396,825600.0],["2001-08-29",0.0396,0.0396,0.0396,0.0396,76800.0],["2001-08-30",0.0396,0.0397,0.0396,0.0397,220800.0],["2001-08-31",0.0396,0.0404,0.0396,0.0404,1968000.0],["2001-09-04",0.0409,0.0411,0.0391,0.0391,76800.0],["2001-09-05",0.0391,0.0411,0.0391,0.0411,691200.0],["2001-09-06",0.0401,0.0411,0.0401,0.0411,2140800.0],["2001-09-07",0.0396,0.0396,0.0396,0.0396,28800.0],["2001-09-10",0.0396,0.0406,0.0396,0.0406,556800.0],["2001-09-17",0.0406,0.0406,0.0365,0.0392,662400.0],["2001-09-18",0.0401,0.0401,0.0381,0.0381,585600.0],["2001-09-19",0.0382,0.0382,0.0296,0.035,2764800.0],["2001-09-20",0.0333,0.0356,0.0333,0.0356,412800.0],["2001-09-21",0.0335,0.0365,0.0334,0.035,451200.0],["2001-09-24",0.0362,0.037,0.0349,0.0365,460800.0],["2001-09-25",0.0354,0.0355,0.0354,0.0355,144000.0],["2001-09-26",0.0359,0.0365,0.0333,0.0333,547200.0],["2001-09-27",0.0339,0.0365,0.0339,0.0365,76800.0],["2001-09-28",0.0323,0.0365,0.0323,0.0365,460800.0],["2001-10-01",0.0355,0.0377,0.0355,0.0377,105600.0],["2001-10-02",0.0354,0.0354,0.0321,0.0344,316800.0],["2001-10-03",0.0344,0.0344,0.0344,0.0344,124800.0],["2001-10-04",0.0344,0.0354,0.0344,0.0344,268800.0],["2001-10-05",0.0354,0.0377,0.0354,0.0377,470400.0],["2001-10-08",0.0349,0.0365,0.0349,0.0365,57600.0],["2001-10-09",0.0365,0.0365,0.0354,0.0365,710400.0],["2001-10-10",0.0354,0.0359,0.0354,0.0359,288000.0],["2001-10-11",0.0359,0.0365,0.0359,0.0359,134400.0],["2001-10-12",0.0355,0.0365,0.0354,0.0354,201600.0],["2001-10-15",0.0355,0.0365,0.0355,0.0365,96000.0],["2001-10-16",0.0365,0.0365,0.0356,0.0356,326400.0],["2001-10-17",0.0356,0.0356,0.0356,0.0356,201600.0],["2001-10-18",0.0364,0.0364,0.0356,0.0357,259200.0],["2001-10-19",0.0357,0.0359,0.0357,0.0359,268800.0],["2001-10-22",0.0362,0.0396,0.0362,0.0395,1526400.0],["2001-10-23",0.0396,0.0399,0.0392,0.0399,307200.0],["2001-10-24",0.0396,0.0405,0.0394,0.0396,921600.0],["2001-10-25",0.0396,0.0396,0.0396,0.0396,0.0],["2001-10-26",0.0391,0.0406,0.0375,0.0406,864000.0],["2001-10-29",0.038,0.0382,0.038,0.038,115200.0],["2001-10-30",0.0403,0.0427,0.0402,0.0416,3321600.0],["2001-10-31",0.0415,0.0415,0.0404,0.0411,278400.0],["2001-11-01",0.0402,0.0417,0.0402,0.0417,2102400.0],["2001-11-02",0.0411,0.0419,0.0408,0.0411,633600.0],["2001-11-05",0.0416,0.0417,0.0382,0.0385,576000.0],["2001-11-06",0.0386,0.0391,0.0385,0.0391,691200.0],["2001-11-07",0.0401,0.0401,0.04,0.04,19200.0],["2001-11-08",0.0399,0.0406,0.0391,0.0391,403200.0],["2001-11-09",0.0407,0.0408,0.0393,0.0401,384000.0],["2001-11-12",0.04,0.0417,0.04,0.0417,451200.0],["2001-11-13",0.0411,0.0416,0.0407,0.0413,1056000.0],["2001-11-14",0.0406,0.0416,0.0406,0.0416,259200.0],["2001-11-15",0.0407,0.0416,0.0406,0.0413,940800.0],["2001-11-16",0.0417,0.0419,0.0411,0.0414,1651200.0],["2001-11-19",0.0406,0.0418,0.0406,0.0417,614400.0],["2001-11-20",0.0404,0.0417,0.0404,0.0417,1257600.0],["2001-11-21",0.0402,0.0402,0.0402,0.0402,9600.0],["2001-11-23",0.042,0.0421,0.0411,0.0411,259200.0],["2001-11-26",0.0417,0.0417,0.0411,0.0411,710400.0],["2001-11-27",0.0417,0.0422,0.0411,0.0411,585600.0],["2001-11-28",0.0422,0.0422,0.0411,0.0411,768000.0],["2001-11-29",0.0411,0.0413,0.0411,0.0411,57600.0],["2001-11-30",0.0411,0.0417,0.0411,0.0417,1171200.0],["2001-12-03",0.0409,0.0417,0.0409,0.0417,806400.0],["2001-12-04",0.0417,0.0417,0.0407,0.0407,835200.0],["2001-12-05",0.0411,0.0415,0.041,0.0415,633600.0],["2001-12-06",0.0415,0.0417,0.0413,0.0417,451200.0],["2001-12-07",0.0421,0.0422,0.0415,0.0417,134400.0],["2001-12-10",0.0416,0.0424,0.0411,0.0424,259200.0],["2001-12-11",0.0411,0.0416,0.0411,0.0416,297600.0],["2001-12-12",0.0413,0.0422,0.0413,0.0422,816000.0],["2001-12-13",0.0431,0.0431,0.0422,0.0422,57600.0],["2001-12-14",0.0427,0.0432,0.0427,0.0432,96000.0],["2001-12-17",0.0429,0.0434,0.0429,0.0434,422400.0],["2001-12-18",0.0424,0.0439,0.0424,0.0439,86400.0],["2001-12-19",0.0429,0.0429,0.0429,0.0429,144000.0],["2001-12-20",0.0418,0.044,0.0417,0.0437,892800.0],["2001-12-21",0.0423,0.0423,0.0411,0.0422,739200.0],["2001-12-24",0.0393,0.0398,0.0392,0.0392,1852800.0],["2001-12-26",0.0396,0.0423,0.0396,0.0423,1190400.0],["2001-12-27",0.0427,0.0443,0.0427,0.0443,1248000.0],["2001-12-28",0.0427,0.0432,0.0426,0.0426,1257600.0],["2001-12-31",0.0432,0.0437,0.0426,0.0437,1833600.0],["2002-01-02",0.0442,0.0468,0.0425,0.0427,5769600.0],["2002-01-03",0.0425,0.0458,0.0417,0.0437,547200.0],["2002-01-04",0.0439,0.0453,0.0437,0.0448,441600.0],["2002-01-07",0.0437,0.0448,0.0437,0.0448,412800.0],["2002-01-08",0.0439,0.0464,0.0439,0.0456,1200000.0],["2002-01-09",0.0459,0.0459,0.0445,0.0445,38400.0],["2002-01-10",0.0458,0.0458,0.0447,0.0448,3926400.0],["2002-01-11",0.0453,0.0453,0.0444,0.0449,2025600.0],["2002-01-14",0.0439,0.0443,0.0437,0.0437,345600.0],["2002-01-15",0.0439,0.0443,0.0439,0.0439,403200.0],["2002-01-16",0.044,0.0443,0.044,0.044,585600.0],["2002-01-17",0.0439,0.0439,0.0429,0.0434,1209600.0],["2002-01-18",0.0429,0.045,0.0428,0.045,1334400.0],["2002-01-22",0.0428,0.044,0.0428,0.044,508800.0],["2002-01-23",0.0428,0.0437,0.0428,0.0437,38400.0],["2002-01-24",0.0446,0.0446,0.0446,0.0446,9600.0],["2002-01-25",0.0437,0.0437,0.0437,0.0437,67200.0],["2002-01-28",0.0437,0.0445,0.0428,0.0428,643200.0],["2002-01-29",0.044,0.0444,0.0429,0.0432,480000.0],["2002-01-30",0.0428,0.0433,0.0428,0.0433,172800.0],["2002-01-31",0.0433,0.0433,0.0433,0.0433,0.0],["2002-02-01",0.0433,0.0433,0.0427,0.0432,892800.0],["2002-02-04",0.0428,0.0437,0.0428,0.0436,1315200.0],["2002-02-05",0.0428,0.0428,0.0409,0.0417,1468800.0],["2002-02-06",0.0422,0.0422,0.0422,0.0422,115200.0],["2002-02-07",0.0435,0.0435,0.0432,0.0435,163200.0],["2002-02-08",0.0432,0.0432,0.043,0.0431,729600.0],["2002-02-11",0.0431,0.0431,0.0428,0.0431,451200.0],["2002-02-12",0.0431,0.0431,0.0431,0.0431,0.0],["2002-02-13",0.0428,0.0433,0.0428,0.0432,1545600.0],["2002-02-14",0.0433,0.0433,0.0433,0.0433,28800.0],["2002-02-15",0.0431,0.0431,0.0431,0.0431,316800.0],["2002-02-19",0.0417,0.0427,0.0417,0.0427,105600.0],["2002-02-20",0.0427,0.0431,0.0427,0.0431,518400.0],["2002-02-21",0.0417,0.0417,0.0411,0.0411,1065600.0],["2002-02-22",0.0405,0.0417,0.0405,0.0417,2169600.0],["2002-02-25",0.0406,0.0422,0.0406,0.042,1891200.0],["2002-02-26",0.0418,0.0423,0.0418,0.0423,57600.0],["2002-02-27",0.0427,0.0433,0.0427,0.0427,374400.0],["2002-02-28",0.0418,0.0431,0.0418,0.0431,566400.0],["2002-03-01",0.0417,0.0422,0.0417,0.0422,96000.0],["2002-03-04",0.0422,0.043,0.0422,0.0427,3811200.0],["2002-03-05",0.0422,0.0432,0.0421,0.0423,518400.0],["2002-03-06",0.0418,0.0418,0.0418,0.0418,9600.0],["2002-03-07",0.0417,0.0417,0.0417,0.0417,1747200.0],["2002-03-08",0.0398,0.0406,0.0398,0.0406,537600.0],["2002-03-11",0.0402,0.0416,0.0402,0.0416,115200.0],["2002-03-12",0.0415,0.0425,0.0415,0.0425,124800.0],["2002-03-13",0.0417,0.0417,0.0417,0.0417,326400.0],["2002-03-14",0.0417,0.0422,0.0407,0.0422,739200.0],["2002-03-15",0.0421,0.0422,0.0419,0.0422,240000.0],["2002-03-18",0.0417,0.0426,0.041,0.0426,115200.0],["2002-03-19",0.0406,0.0424,0.0406,0.0417,528000.0],["2002-03-20",0.0408,0.0427,0.0408,0.0427,336000.0],["2002-03-21",0.0418,0.0418,0.0418,0.0418,96000.0],["2002-03-22",0.0418,0.0427,0.0418,0.0427,172800.0],["2002-03-25",0.0427,0.0427,0.0422,0.0424,441600.0],["2002-03-26",0.0427,0.0437,0.0427,0.0433,3494400.0],["2002-03-27",0.0428,0.0432,0.0428,0.0432,1094400.0],["2002-03-28",0.0432,0.044,0.0431,0.044,4348800.0],["2002-04-01",0.0437,0.0444,0.0437,0.0443,1660800.0],["2002-04-02",0.0448,0.0448,0.0437,0.0437,316800.0],["2002-04-03",0.0431,0.0431,0.0427,0.0427,134400.0],["2002-04-04",0.0444,0.0452,0.0443,0.0443,422400.0],["2002-04-05",0.0433,0.0446,0.0433,0.0437,556800.0],["2002-04-08",0.0437,0.0448,0.0437,0.0448,758400.0],["2002-04-09",0.0452,0.0453,0.0443,0.0453,614400.0],["2002-04-10",0.0437,0.0448,0.0437,0.0439,211200.0],["2002-04-11",0.0439,0.0439,0.0422,0.0423,652800.0],["2002-04-12",0.0426,0.0432,0.0417,0.0417,355200.0],["2002-04-15",0.0417,0.0418,0.0417,0.0418,163200.0],["2002-04-16",0.0413,0.0443,0.0413,0.0429,595200.0],["2002-04-17",0.0422,0.0422,0.0422,0.0422,38400.0],["2002-04-18",0.0417,0.0417,0.0417,0.0417,19200.0],["2002-04-19",0.0417,0.0417,0.0417,0.0417,0.0],["2002-04-22",0.0417,0.0418,0.0417,0.0417,825600.0],["2002-04-23",0.0417,0.0427,0.0417,0.0427,825600.0],["2002-04-24",0.0437,0.0437,0.0417,0.0417,1478400.0],["2002-04-25",0.0427,0.0442,0.0424,0.0424,86400.0],["2002-04-26",0.0427,0.0427,0.0427,0.0427,38400.0],["2002-04-29",0.0417,0.0432,0.0417,0.0432,1094400.0],["2002-04-30",0.0418,0.0432,0.0418,0.0422,576000.0],["2002-05-01",0.0417,0.0422,0.0417,0.0422,105600.0],["2002-05-02",0.0422,0.0432,0.0417,0.0428,816000.0],["2002-05-03",0.042,0.0421,0.042,0.042,585600.0],["2002-05-06",0.042,0.042,0.0417,0.0417,163200.0],["2002-05-07",0.0417,0.0417,0.0406,0.0406,259200.0],["2002-05-08",0.0416,0.0417,0.0406,0.0406,67200.0],["2002-05-09",0.0421,0.0422,0.0411,0.0411,451200.0],["2002-05-10",0.0406,0.0417,0.0391,0.0391,768000.0],["2002-05-13",0.0405,0.0405,0.0389,0.0395,288000.0],["2002-05-14",0.0389,0.0396,0.0389,0.0396,38400.0],["2002-05-15",0.039,0.0406,0.039,0.0401,259200.0],["2002-05-16",0.0397,0.0425,0.0397,0.0417,134400.0],["2002-05-17",0.043,0.0443,0.0397,0.0427,1209600.0],["2002-05-20",0.0417,0.0437,0.0417,0.0432,672000.0],["2002-05-21",0.0432,0.0437,0.0432,0.0435,364800.0],["2002-05-22",0.0427,0.0441,0.0427,0.0437,1132800.0],["2002-05-23",0.0427,0.0427,0.0427,0.0427,19200.0],["2002-05-24",0.0443,0.0443,0.0426,0.0426,28800.0],["2002-05-28",0.0426,0.0443,0.0405,0.0435,2073600.0],["2002-05-29",0.0426,0.0437,0.0426,0.0437,28800.0],["2002-05-30",0.0432,0.0444,0.0431,0.0443,2486400.0],["2002-05-31",0.0444,0.0445,0.0433,0.0443,268800.0],["2002-06-03",0.0433,0.0434,0.0422,0.0422,1008000.0],["2002-06-04",0.0422,0.0422,0.0417,0.0422,163200.0],["2002-06-05",0.0418,0.0425,0.0418,0.0423,278400.0],["2002-06-06",0.0424,0.0434,0.0424,0.0434,672000.0],["2002-06-07",0.0418,0.0433,0.0418,0.0427,211200.0],["2002-06-10",0.0441,0.0458,0.044,0.0443,873600.0],["2002-06-11",0.0448,0.0448,0.0448,0.0448,998400.0],["2002-06-12",0.0434,0.0436,0.0434,0.0436,441600.0],["2002-06-13",0.0426,0.0426,0.0426,0.0426,19200.0],["2002-06-14",0.0428,0.0433,0.0422,0.0426,681600.0],["2002-06-17",0.0427,0.0428,0.0415,0.0415,192000.0],["2002-06-18",0.0425,0.0425,0.0415,0.0417,192000.0],["2002-06-19",0.0415,0.0424,0.0415,0.0417,768000.0],["2002-06-20",0.0418,0.0427,0.0418,0.0427,432000.0],["2002-06-21",0.043,0.0432,0.0422,0.0423,403200.0],["2002-06-24",0.0443,0.0443,0.0423,0.0427,124800.0],["2002-06-25",0.0443,0.0443,0.0427,0.044,412800.0],["2002-06-26",0.0445,0.0445,0.0427,0.0432,1094400.0],["2002-06-27",0.0427,0.0442,0.0427,0.0442,393600.0],["2002-06-28",0.0443,0.0443,0.0443,0.0443,259200.0],["2002-07-01",0.0447,0.0447,0.0432,0.0435,268800.0],["2002-07-02",0.0432,0.0436,0.0421,0.0423,1324800.0],["2002-07-03",0.042,0.0437,0.042,0.0421,1132800.0],["2002-07-05",0.0421,0.0421,0.0421,0.0421,0.0],["2002-07-08",0.0427,0.0428,0.0406,0.0406,451200.0],["2002-07-09",0.0404,0.0406,0.0396,0.0401,1852800.0],["2002-07-10",0.0417,0.0448,0.0396,0.0396,422400.0],["2002-07-11",0.0445,0.0445,0.0396,0.0443,288000.0],["2002-07-12",0.0443,0.0443,0.0372,0.0372,422400.0],["2002-07-15",0.0434,0.044,0.0385,0.0396,566400.0],["2002-07-16",0.0411,0.0417,0.0411,0.0417,67200.0],["2002-07-17",0.0411,0.0417,0.0411,0.0417,710400.0],["2002-07-18",0.0416,0.0417,0.0416,0.0417,624000.0],["2002-07-19",0.0417,0.0417,0.0417,0.0417,105600.0],["2002-07-22",0.0404,0.0417,0.0341,0.0368,940800.0],["2002-07-23",0.0401,0.0401,0.0368,0.0401,230400.0],["2002-07-24",0.0386,0.0386,0.0344,0.0351,1622400.0],["2002-07-25",0.0369,0.0369,0.0312,0.0344,3081600.0],["2002-07-26",0.0365,0.039,0.0346,0.039,1718400.0],["2002-07-29",0.0401,0.0417,0.0396,0.0414,864000.0],["2002-07-30",0.0406,0.042,0.0396,0.0419,1248000.0],["2002-07-31",0.0417,0.0439,0.0413,0.0434,873600.0],["2002-08-01",0.0442,0.0442,0.0417,0.0417,528000.0],["2002-08-02",0.0424,0.0425,0.0415,0.0424,76800.0],["2002-08-05",0.0413,0.0425,0.0411,0.0414,412800.0],["2002-08-06",0.0418,0.0424,0.0418,0.0418,537600.0],["2002-08-07",0.0422,0.0422,0.0419,0.0421,393600.0],["2002-08-08",0.0421,0.0421,0.0421,0.0421,28800.0],["2002-08-09",0.0416,0.0422,0.04,0.0401,297600.0],["2002-08-12",0.0422,0.0427,0.0407,0.0417,969600.0],["2002-08-13",0.0407,0.0427,0.0407,0.0417,220800.0],["2002-08-14",0.0417,0.0426,0.0406,0.0421,115200.0],["2002-08-15",0.0416,0.0417,0.0411,0.0413,480000.0],["2002-08-16",0.0408,0.0427,0.0408,0.0418,355200.0],["2002-08-19",0.0424,0.0432,0.0417,0.0417,1603200.0],["2002-08-20",0.0421,0.0436,0.0417,0.0418,470400.0],["2002-08-21",0.0426,0.0426,0.0417,0.0417,96000.0],["2002-08-22",0.0413,0.0427,0.0413,0.0417,172800.0],["2002-08-23",0.0417,0.0417,0.0417,0.0417,105600.0],["2002-08-26",0.0416,0.0419,0.0407,0.0419,1430400.0],["2002-08-27",0.0419,0.0422,0.0409,0.0421,2764800.0],["2002-08-28",0.0417,0.042,0.0417,0.042,681600.0],["2002-08-29",0.0421,0.0422,0.0417,0.0417,67200.0],["2002-08-30",0.0417,0.0427,0.0415,0.0427,288000.0],["2002-09-03",0.0427,0.0437,0.0417,0.0417,662400.0],["2002-09-04",0.0418,0.0427,0.0418,0.0427,240000.0],["2002-09-05",0.0436,0.0436,0.0432,0.0432,374400.0],["2002-09-06",0.0427,0.0432,0.0425,0.0425,595200.0],["2002-09-09",0.0432,0.0432,0.0424,0.043,163200.0],["2002-09-10",0.0418,0.0432,0.0418,0.0432,528000.0],["2002-09-11",0.0432,0.0432,0.0422,0.0432,364800.0],["2002-09-12",0.0431,0.0435,0.0431,0.0435,182400.0],["2002-09-13",0.0435,0.0442,0.0427,0.0432,614400.0],["2002-09-16",0.0432,0.0442,0.0432,0.0437,768000.0],["2002-09-17",0.0428,0.0447,0.0428,0.0446,604800.0],["2002-09-18",0.0448,0.0448,0.0432,0.0442,662400.0],["2002-09-19",0.0452,0.0455,0.0447,0.0448,691200.0],["2002-09-20",0.0448,0.0449,0.0405,0.0447,556800.0],["2002-09-23",0.0448,0.0448,0.0422,0.0448,96000.0],["2002-09-24",0.043,0.043,0.0429,0.0429,201600.0],["2002-09-25",0.0447,0.0447,0.0433,0.0433,259200.0],["2002-09-26",0.0447,0.0459,0.0447,0.0448,96000.0],["2002-09-27",0.0448,0.0448,0.0436,0.0437,124800.0],["2002-09-30",0.0446,0.0446,0.0429,0.0431,374400.0],["2002-10-01",0.0429,0.043,0.0427,0.0427,316800.0],["2002-10-02",0.043,0.043,0.0373,0.0405,1286400.0],["2002-10-03",0.0375,0.0397,0.0375,0.0397,355200.0],["2002-10-04",0.0419,0.0443,0.0418,0.0443,480000.0],["2002-10-07",0.042,0.0437,0.042,0.0429,518400.0],["2002-10-08",0.0429,0.0432,0.0429,0.0432,105600.0],["2002-10-09",0.043,0.0444,0.0406,0.0406,1017600.0],["2002-10-10",0.0425,0.0437,0.0425,0.0437,441600.0],["2002-10-11",0.0434,0.0437,0.0434,0.0435,67200.0],["2002-10-14",0.0442,0.0442,0.0442,0.0442,28800.0],["2002-10-15",0.0435,0.0436,0.0422,0.0423,249600.0],["2002-10-16",0.0435,0.0436,0.0422,0.0429,604800.0],["2002-10-17",0.0437,0.0443,0.0434,0.0441,633600.0],["2002-10-18",0.0434,0.0437,0.0431,0.0431,316800.0],["2002-10-21",0.0429,0.0446,0.0427,0.0446,739200.0],["2002-10-22",0.0439,0.0441,0.0437,0.044,192000.0],["2002-10-23",0.0439,0.044,0.0437,0.044,192000.0],["2002-10-24",0.0444,0.045,0.0429,0.0447,345600.0],["2002-10-25",0.0448,0.0448,0.0448,0.0448,278400.0],["2002-10-28",0.0447,0.0484,0.0444,0.0481,1180800.0],["2002-10-29",0.0444,0.047,0.0444,0.0448,153600.0],["2002-10-30",0.0446,0.0452,0.0445,0.0447,288000.0],["2002-10-31",0.0444,0.0444,0.0437,0.0439,528000.0],["2002-11-01",0.0437,0.0439,0.0437,0.0439,182400.0],["2002-11-04",0.0452,0.0452,0.0414,0.0451,1200000.0],["2002-11-05",0.0451,0.0451,0.0432,0.0432,105600.0],["2002-11-06",0.0443,0.0446,0.0429,0.0446,278400.0],["2002-11-07",0.0439,0.0439,0.0439,0.0439,172800.0],["2002-11-08",0.0439,0.0439,0.0439,0.0439,9600.0],["2002-11-11",0.0452,0.0452,0.0425,0.0451,854400.0],["2002-11-12",0.0465,0.0465,0.045,0.0463,182400.0],["2002-11-13",0.0463,0.0463,0.0444,0.0458,307200.0],["2002-11-14",0.0458,0.0458,0.0434,0.0448,259200.0],["2002-11-15",0.0446,0.0449,0.0437,0.0437,172800.0],["2002-11-18",0.0439,0.0439,0.0439,0.0439,19200.0],["2002-11-19",0.0444,0.0444,0.0439,0.0439,19200.0],["2002-11-20",0.0428,0.0435,0.0427,0.0434,451200.0],["2002-11-21",0.0434,0.0434,0.0432,0.0432,1056000.0],["2002-11-22",0.0432,0.044,0.0432,0.0433,595200.0],["2002-11-25",0.0433,0.0436,0.0432,0.0435,624000.0],["2002-11-26",0.0436,0.0448,0.0436,0.0448,268800.0],["2002-11-27",0.0435,0.0435,0.0435,0.0435,9600.0],["2002-11-29",0.0431,0.044,0.0431,0.0437,220800.0],["2002-12-02",0.0443,0.0447,0.0432,0.0443,614400.0],["2002-12-03",0.0428,0.0448,0.0428,0.0448,393600.0],["2002-12-04",0.0448,0.0448,0.0448,0.0448,0.0],["2002-12-05",0.0446,0.0446,0.0437,0.0439,124800.0],["2002-12-06",0.0439,0.0439,0.0439,0.0439,86400.0],["2002-12-09",0.0443,0.0445,0.044,0.0443,105600.0],["2002-12-10",0.0443,0.0444,0.0443,0.0443,374400.0],["2002-12-11",0.0443,0.0443,0.0437,0.0439,240000.0],["2002-12-12",0.0439,0.0443,0.0435,0.0442,1795200.0],["2002-12-13",0.0441,0.0448,0.0441,0.0448,278400.0],["2002-12-16",0.0441,0.0443,0.0441,0.0443,115200.0],["2002-12-17",0.0441,0.0448,0.0437,0.0439,1660800.0],["2002-12-18",0.0439,0.0443,0.0439,0.0443,662400.0],["2002-12-19",0.0443,0.0443,0.0443,0.0443,115200.0],["2002-12-20",0.0439,0.0443,0.0439,0.044,576000.0],["2002-12-23",0.044,0.0441,0.0439,0.0439,403200.0],["2002-12-24",0.0439,0.0439,0.0439,0.0439,0.0],["2002-12-26",0.0447,0.0447,0.0439,0.0439,48000.0],["2002-12-27",0.044,0.0441,0.044,0.0441,355200.0],["2002-12-30",0.044,0.044,0.044,0.044,249600.0],["2002-12-31",0.0439,0.0448,0.0439,0.044,220800.0],["2003-01-02",0.0439,0.0443,0.0439,0.0443,220800.0],["2003-01-03",0.044,0.0451,0.044,0.0449,825600.0],["2003-01-06",0.0454,0.0454,0.0449,0.0449,28800.0],["2003-01-07",0.0448,0.0449,0.0448,0.0448,441600.0],["2003-01-08",0.0448,0.0454,0.0448,0.0448,86400.0],["2003-01-09",0.0448,0.0454,0.0448,0.0449,393600.0],["2003-01-10",0.0448,0.0448,0.0448,0.0448,28800.0],["2003-01-13",0.0448,0.0454,0.0448,0.0454,48000.0],["2003-01-14",0.0449,0.0449,0.0448,0.0449,576000.0],["2003-01-15",0.0448,0.0448,0.0448,0.0448,892800.0],["2003-01-16",0.0448,0.0448,0.0448,0.0448,48000.0],["2003-01-17",0.0448,0.0448,0.0448,0.0448,0.0],["2003-01-21",0.0453,0.0453,0.0453,0.0453,9600.0],["2003-01-22",0.0453,0.0453,0.0448,0.045,576000.0],["2003-01-23",0.0448,0.0464,0.0448,0.0452,1660800.0],["2003-01-24",0.0454,0.0454,0.0454,0.0454,9600.0],["2003-01-27",0.0454,0.0454,0.0454,0.0454,0.0],["2003-01-28",0.0448,0.0453,0.0448,0.0448,105600.0],["2003-01-29",0.0454,0.0458,0.0448,0.0448,3216000.0],["2003-01-30",0.045,0.0452,0.0448,0.0448,11644800.0],["2003-01-31",0.0448,0.0448,0.0448,0.0448,0.0],["2003-02-03",0.0451,0.0452,0.0446,0.0448,211200.0],["2003-02-04",0.0452,0.0453,0.0452,0.0453,96000.0],["2003-02-05",0.0442,0.0442,0.0442,0.0442,19200.0],["2003-02-06",0.0439,0.044,0.0433,0.0433,192000.0],["2003-02-07",0.0431,0.0431,0.0417,0.0418,268800.0],["2003-02-10",0.0418,0.0418,0.041,0.0417,489600.0],["2003-02-11",0.0401,0.0416,0.0359,0.0391,710400.0],["2003-02-12",0.0396,0.0396,0.033,0.036,499200.0],["2003-02-13",0.0366,0.0383,0.0366,0.0383,19200.0],["2003-02-14",0.0383,0.0383,0.0383,0.0383,0.0],["2003-02-18",0.0378,0.0392,0.0341,0.0392,144000.0],["2003-02-19",0.0395,0.0395,0.0394,0.0394,115200.0],["2003-02-20",0.0383,0.0395,0.0382,0.0389,576000.0],["2003-02-21",0.0389,0.0389,0.0389,0.0389,0.0],["2003-02-24",0.0384,0.0384,0.0375,0.0375,192000.0],["2003-02-25",0.0376,0.0416,0.0376,0.0405,364800.0],["2003-02-26",0.0397,0.0443,0.0397,0.0443,384000.0],["2003-02-27",0.0436,0.0443,0.0425,0.0425,115200.0],["2003-02-28",0.0422,0.0422,0.0422,0.0422,192000.0],["2003-03-03",0.0423,0.0423,0.0396,0.0411,268800.0],["2003-03-04",0.0413,0.0417,0.0411,0.0411,211200.0],["2003-03-05",0.0428,0.0442,0.0425,0.0425,28800.0],["2003-03-06",0.0425,0.0425,0.0425,0.0425,0.0],["2003-03-07",0.042,0.042,0.042,0.042,9600.0],["2003-03-10",0.0422,0.0422,0.0422,0.0422,38400.0],["2003-03-11",0.0427,0.0427,0.0427,0.0427,48000.0],["2003-03-12",0.0419,0.0419,0.0419,0.0419,9600.0],["2003-03-13",0.0411,0.0422,0.0411,0.0411,921600.0],["2003-03-14",0.0421,0.0421,0.0417,0.042,86400.0],["2003-03-17",0.0417,0.0417,0.0411,0.0416,67200.0],["2003-03-18",0.0415,0.0444,0.0415,0.0444,259200.0],["2003-03-19",0.044,0.0441,0.0411,0.0411,537600.0],["2003-03-20",0.0417,0.0427,0.0417,0.0427,124800.0],["2003-03-21",0.0417,0.0417,0.0374,0.0411,604800.0],["2003-03-24",0.0411,0.0427,0.0411,0.0427,998400.0],["2003-03-25",0.0425,0.0427,0.0425,0.0427,720000.0],["2003-03-26",0.0385,0.0418,0.0385,0.0418,105600.0],["2003-03-27",0.0427,0.0437,0.0427,0.0437,201600.0],["2003-03-28",0.0437,0.0468,0.0437,0.0443,1353600.0],["2003-03-31",0.0435,0.0469,0.0435,0.0453,451200.0],["2003-04-01",0.0451,0.0451,0.0422,0.0442,652800.0],["2003-04-02",0.0453,0.0469,0.0423,0.0429,614400.0],["2003-04-03",0.0427,0.0432,0.042,0.042,105600.0],["2003-04-04",0.042,0.0423,0.042,0.0423,48000.0],["2003-04-07",0.0413,0.0417,0.0405,0.0417,1132800.0],["2003-04-08",0.0424,0.0424,0.0406,0.0406,307200.0],["2003-04-09",0.0406,0.0411,0.0406,0.0411,892800.0],["2003-04-10",0.0427,0.0427,0.0411,0.0411,1296000.0],["2003-04-11",0.0411,0.0423,0.0411,0.0423,1449600.0],["2003-04-14",0.0408,0.0414,0.0408,0.0411,172800.0],["2003-04-15",0.0417,0.0436,0.0417,0.0436,249600.0],["2003-04-16",0.0435,0.0439,0.042,0.042,278400.0],["2003-04-17",0.042,0.0443,0.042,0.0443,163200.0],["2003-04-21",0.0443,0.0443,0.0426,0.0437,211200.0],["2003-04-22",0.0427,0.0427,0.0426,0.0426,48000.0],["2003-04-23",0.0426,0.0426,0.0422,0.0422,96000.0],["2003-04-24",0.0419,0.0419,0.0411,0.0411,499200.0],["2003-04-25",0.0417,0.0417,0.0416,0.0417,700800.0],["2003-04-28",0.0417,0.0417,0.0417,0.0417,0.0],["2003-04-29",0.0416,0.0416,0.0416,0.0416,28800.0],["2003-04-30",0.0417,0.0422,0.0417,0.0422,86400.0],["2003-05-01",0.0422,0.0422,0.0422,0.0422,0.0],["2003-05-02",0.0417,0.0417,0.0417,0.0417,9600.0],["2003-05-05",0.042,0.0422,0.042,0.0422,19200.0],["2003-05-06",0.0421,0.0427,0.0421,0.0427,307200.0],["2003-05-07",0.0421,0.0423,0.0411,0.0411,595200.0],["2003-05-08",0.0416,0.0417,0.0411,0.0411,508800.0],["2003-05-09",0.0419,0.0419,0.0419,0.0419,48000.0],["2003-05-12",0.0411,0.0467,0.0411,0.0455,1555200.0],["2003-05-13",0.0428,0.0437,0.0417,0.0436,355200.0],["2003-05-14",0.0437,0.0437,0.0423,0.0423,643200.0],["2003-05-15",0.0423,0.0423,0.0422,0.0422,192000.0],["2003-05-16",0.0422,0.0439,0.0422,0.0439,1862400.0],["2003-05-19",0.044,0.044,0.0437,0.0437,268800.0],["2003-05-20",0.0437,0.0451,0.0437,0.0437,624000.0],["2003-05-21",0.0437,0.0437,0.0437,0.0437,57600.0],["2003-05-22",0.0437,0.0437,0.0437,0.0437,0.0],["2003-05-23",0.0427,0.0437,0.0427,0.0437,374400.0],["2003-05-27",0.0424,0.0437,0.0424,0.0437,11116800.0],["2003-05-28",0.0443,0.0447,0.0443,0.0443,931200.0],["2003-05-29",0.0448,0.0458,0.0443,0.0458,412800.0],["2003-05-30",0.0448,0.0448,0.0448,0.0448,38400.0],["2003-06-02",0.0448,0.0449,0.0443,0.0444,307200.0],["2003-06-03",0.0443,0.0466,0.0441,0.0466,2304000.0],["2003-06-04",0.0441,0.0441,0.0441,0.0441,76800.0],["2003-06-05",0.044,0.0444,0.044,0.0444,48000.0],["2003-06-06",0.0444,0.0444,0.0437,0.0444,451200.0],["2003-06-09",0.0443,0.0448,0.0437,0.0444,345600.0],["2003-06-10",0.0448,0.0466,0.0448,0.0448,537600.0],["2003-06-11",0.044,0.046,0.044,0.046,96000.0],["2003-06-12",0.0439,0.046,0.0437,0.0439,86400.0],["2003-06-13",0.0437,0.046,0.0437,0.046,28800.0],["2003-06-16",0.0448,0.0448,0.0437,0.0437,38400.0],["2003-06-17",0.0437,0.046,0.0437,0.0439,115200.0],["2003-06-18",0.0439,0.0447,0.0437,0.0437,345600.0],["2003-06-19",0.0439,0.0439,0.0439,0.0439,9600.0],["2003-06-20",0.0439,0.0439,0.0437,0.0437,57600.0],["2003-06-23",0.0444,0.0447,0.0444,0.0447,28800.0],["2003-06-24",0.0447,0.0447,0.0447,0.0447,153600.0],["2003-06-25",0.0439,0.044,0.0437,0.0439,259200.0],["2003-06-26",0.0439,0.0439,0.0439,0.0439,48000.0],["2003-06-27",0.0434,0.0437,0.0434,0.0437,124800.0],["2003-06-30",0.0451,0.0453,0.0451,0.0453,316800.0],["2003-07-01",0.0446,0.0446,0.0445,0.0445,86400.0],["2003-07-02",0.0445,0.0455,0.0445,0.045,681600.0],["2003-07-03",0.0437,0.0449,0.0437,0.0449,537600.0],["2003-07-07",0.0437,0.0457,0.0437,0.0453,2198400.0],["2003-07-08",0.0447,0.0474,0.0447,0.0473,1008000.0],["2003-07-09",0.0461,0.0487,0.0461,0.048,1276800.0],["2003-07-10",0.048,0.049,0.0479,0.0484,2121600.0],["2003-07-11",0.0492,0.0503,0.0469,0.0489,816000.0],["2003-07-14",0.0474,0.0518,0.0474,0.0505,1478400.0],["2003-07-15",0.0505,0.0505,0.0484,0.0484,1171200.0],["2003-07-16",0.0505,0.0624,0.0504,0.0597,5923200.0],["2003-07-17",0.0616,0.0616,0.0496,0.0502,5030400.0],["2003-07-18",0.0521,0.0561,0.0521,0.0534,1180800.0],["2003-07-21",0.0534,0.0534,0.051,0.052,460800.0],["2003-07-22",0.0504,0.0543,0.0504,0.0542,1123200.0],["2003-07-23",0.0504,0.0504,0.0504,0.0504,57600.0],["2003-07-24",0.052,0.0542,0.052,0.054,614400.0],["2003-07-25",0.0509,0.0522,0.0509,0.0522,201600.0],["2003-07-28",0.0508,0.053,0.0484,0.053,1132800.0],["2003-07-29",0.0505,0.0552,0.0505,0.0547,1526400.0],["2003-07-30",0.0536,0.0547,0.0507,0.0525,1824000.0],["2003-07-31",0.0542,0.0545,0.0529,0.0531,566400.0],["2003-08-01",0.0531,0.0545,0.0509,0.0545,710400.0],["2003-08-04",0.0536,0.0545,0.0536,0.0545,355200.0],["2003-08-05",0.0545,0.0547,0.0541,0.0542,1708800.0],["2003-08-06",0.0541,0.0541,0.0525,0.0536,508800.0],["2003-08-07",0.0547,0.0547,0.0501,0.0525,326400.0],["2003-08-08",0.0514,0.0521,0.0503,0.0511,412800.0],["2003-08-11",0.0512,0.0521,0.0512,0.0521,259200.0],["2003-08-12",0.0531,0.0542,0.0531,0.0541,1497600.0],["2003-08-13",0.0547,0.0565,0.0542,0.0565,1449600.0],["2003-08-14",0.0566,0.0646,0.0565,0.0625,17376000.0],["2003-08-15",0.0625,0.0646,0.0583,0.0646,2544000.0],["2003-08-18",0.0646,0.0646,0.0597,0.0615,691200.0],["2003-08-19",0.0616,0.0629,0.06,0.06,1372800.0],["2003-08-20",0.0609,0.0615,0.0592,0.0615,806400.0],["2003-08-21",0.0605,0.0618,0.0573,0.0618,873600.0],["2003-08-22",0.0602,0.0635,0.0602,0.063,988800.0],["2003-08-25",0.0615,0.0635,0.0606,0.0627,2035200.0],["2003-08-26",0.0622,0.0625,0.0604,0.0625,950400.0],["2003-08-27",0.0619,0.062,0.061,0.0611,681600.0],["2003-08-28",0.0621,0.0625,0.0621,0.0625,144000.0],["2003-08-29",0.0632,0.0637,0.062,0.0621,1046400.0],["2003-09-02",0.065,0.065,0.059,0.0625,1372800.0],["2003-09-03",0.0613,0.0625,0.0599,0.0625,902400.0],["2003-09-04",0.0624,0.0626,0.0624,0.0624,336000.0],["2003-09-05",0.0625,0.0625,0.0609,0.0609,854400.0],["2003-09-08",0.0615,0.0626,0.0597,0.0599,1238400.0],["2003-09-09",0.0597,0.0616,0.0594,0.0594,960000.0],["2003-09-10",0.0596,0.0602,0.0596,0.0596,240000.0],["2003-09-11",0.0599,0.0599,0.0599,0.0599,96000.0],["2003-09-12",0.0596,0.0596,0.0591,0.0595,1555200.0],["2003-09-15",0.0597,0.0597,0.0592,0.0595,864000.0],["2003-09-16",0.0599,0.0618,0.0596,0.0597,969600.0],["2003-09-17",0.0606,0.0619,0.0591,0.0591,268800.0],["2003-09-18",0.0613,0.0615,0.0597,0.0597,172800.0],["2003-09-19",0.0625,0.0625,0.0602,0.0613,489600.0],["2003-09-22",0.0625,0.0625,0.0561,0.0565,1939200.0],["2003-09-23",0.0603,0.0603,0.0579,0.0579,172800.0],["2003-09-24",0.058,0.0604,0.0573,0.0599,796800.0],["2003-09-25",0.0603,0.0603,0.0583,0.0601,499200.0],["2003-09-26",0.0613,0.0614,0.058,0.0604,691200.0],["2003-09-29",0.0614,0.0622,0.0594,0.0622,816000.0],["2003-09-30",0.0621,0.0621,0.0608,0.0608,556800.0],["2003-10-01",0.0607,0.0634,0.0606,0.0634,1612800.0],["2003-10-02",0.0634,0.0634,0.0615,0.063,1276800.0],["2003-10-03",0.0624,0.0624,0.0624,0.0624,19200.0],["2003-10-06",0.0603,0.063,0.0603,0.0624,268800.0],["2003-10-07",0.0621,0.0625,0.0615,0.0624,316800.0],["2003-10-08",0.0627,0.063,0.0624,0.063,1641600.0],["2003-10-09",0.0627,0.0686,0.0627,0.0686,9216000.0],["2003-10-10",0.0662,0.0721,0.0662,0.0721,3081600.0],["2003-10-13",0.0699,0.0739,0.0699,0.0733,4435200.0],["2003-10-14",0.0745,0.076,0.0718,0.0734,1728000.0],["2003-10-15",0.0714,0.073,0.0714,0.0721,892800.0],["2003-10-16",0.0729,0.0729,0.0719,0.0719,3052800.0],["2003-10-17",0.0727,0.0727,0.0705,0.0708,2188800.0],["2003-10-20",0.0706,0.0718,0.0672,0.0677,6096000.0],["2003-10-21",0.0685,0.0685,0.0672,0.0677,3523200.0],["2003-10-22",0.0661,0.0706,0.0661,0.0666,230400.0],["2003-10-23",0.0677,0.0678,0.0674,0.0674,288000.0],["2003-10-24",0.0666,0.0686,0.0666,0.0671,595200.0],["2003-10-27",0.07,0.07,0.0666,0.0677,326400.0],["2003-10-28",0.0673,0.0707,0.0673,0.0682,691200.0],["2003-10-29",0.0685,0.0685,0.0675,0.0675,595200.0],["2003-10-30",0.0675,0.0675,0.0675,0.0675,0.0],["2003-10-31",0.0699,0.0699,0.0678,0.0698,364800.0],["2003-11-03",0.0696,0.0729,0.0656,0.0659,2592000.0],["2003-11-04",0.0655,0.0677,0.0655,0.0656,1392000.0],["2003-11-05",0.066,0.0673,0.066,0.067,403200.0],["2003-11-06",0.0662,0.0676,0.0657,0.0676,355200.0],["2003-11-07",0.0689,0.0745,0.0688,0.074,2198400.0],["2003-11-10",0.0746,0.0755,0.0698,0.0704,691200.0],["2003-11-11",0.0698,0.078,0.0688,0.0755,2380800.0],["2003-11-12",0.0731,0.0757,0.0729,0.0746,1363200.0],["2003-11-13",0.0771,0.0979,0.0771,0.0922,22924800.0],["2003-11-14",0.0927,0.0947,0.0851,0.0917,7008000.0],["2003-11-17",0.0864,0.0917,0.0851,0.0885,3072000.0],["2003-11-18",0.0885,0.0935,0.0885,0.0911,3321600.0],["2003-11-19",0.0879,0.0917,0.0865,0.0886,1430400.0],["2003-11-20",0.09,0.0909,0.0865,0.0909,1248000.0],["2003-11-21",0.0886,0.0938,0.0886,0.0933,1190400.0],["2003-11-24",0.0885,0.0938,0.0885,0.0907,1641600.0],["2003-11-25",0.0933,0.0933,0.0901,0.0905,672000.0],["2003-11-26",0.0906,0.0929,0.0894,0.0924,1478400.0],["2003-11-28",0.0934,0.0934,0.0921,0.0928,892800.0],["2003-12-01",0.0928,0.0934,0.0917,0.0917,4108800.0],["2003-12-02",0.0913,0.092,0.0913,0.0917,547200.0],["2003-12-03",0.0917,0.0917,0.0901,0.0901,2102400.0],["2003-12-04",0.0907,0.0907,0.0886,0.0905,2025600.0],["2003-12-05",0.0886,0.0908,0.0886,0.0905,1516800.0],["2003-12-08",0.0905,0.0906,0.0901,0.0906,2400000.0],["2003-12-09",0.0906,0.0906,0.0899,0.0899,2371200.0],["2003-12-10",0.0887,0.0891,0.0885,0.0885,1017600.0],["2003-12-11",0.0885,0.0917,0.0885,0.0906,4915200.0],["2003-12-12",0.0894,0.092,0.0894,0.0906,5174400.0],["2003-12-15",0.0919,0.0919,0.0886,0.0906,633600.0],["2003-12-16",0.0886,0.0921,0.0875,0.0906,2966400.0],["2003-12-17",0.0906,0.0907,0.0882,0.0882,681600.0],["2003-12-18",0.0916,0.0916,0.087,0.088,297600.0],["2003-12-19",0.0917,0.0917,0.0874,0.0879,921600.0],["2003-12-22",0.087,0.0896,0.087,0.0896,547200.0],["2003-12-23",0.09,0.09,0.0854,0.0883,921600.0],["2003-12-24",0.0856,0.0885,0.0856,0.0857,768000.0],["2003-12-26",0.0853,0.086,0.0853,0.086,240000.0],["2003-12-29",0.0854,0.091,0.0854,0.0876,1190400.0],["2003-12-30",0.0895,0.0896,0.0878,0.0878,720000.0],["2003-12-31",0.0867,0.0894,0.0867,0.0877,979200.0],["2004-01-02",0.0878,0.0878,0.086,0.0862,432000.0],["2004-01-05",0.0887,0.0887,0.0871,0.0874,288000.0],["2004-01-06",0.0911,0.0911,0.0859,0.0865,921600.0],["2004-01-07",0.086,0.0892,0.0792,0.0859,6220800.0],["2004-01-08",0.0787,0.0849,0.0787,0.0825,710400.0],["2004-01-09",0.0839,0.0859,0.0839,0.0845,1545600.0],["2004-01-12",0.0841,0.0852,0.0832,0.0849,1776000.0],["2004-01-13",0.083,0.0856,0.0807,0.085,566400.0],["2004-01-14",0.0854,0.0885,0.0835,0.084,3408000.0],["2004-01-15",0.0852,0.0856,0.0833,0.0849,4867200.0],["2004-01-16",0.0871,0.0879,0.084,0.0858,422400.0],["2004-01-20",0.0875,0.0875,0.0823,0.0875,2044800.0],["2004-01-21",0.0853,0.0986,0.0853,0.096,5328000.0],["2004-01-22",0.098,0.1042,0.0953,0.1029,5040000.0],["2004-01-23",0.1019,0.1041,0.0964,0.0964,979200.0],["2004-01-26",0.0964,0.1009,0.0964,0.0981,1027200.0],["2004-01-27",0.0969,0.0989,0.0969,0.0972,777600.0],["2004-01-28",0.0941,0.0964,0.0867,0.0959,1766400.0],["2004-01-29",0.0943,0.0981,0.0915,0.0981,1334400.0],["2004-01-30",0.0995,0.0995,0.0928,0.0938,1296000.0],["2004-02-02",0.0938,0.1065,0.0886,0.1032,8092800.0],["2004-02-03",0.1072,0.109,0.1039,0.1054,9657600.0],["2004-02-04",0.1093,0.1093,0.1053,0.1056,2592000.0],["2004-02-05",0.1071,0.1071,0.0969,0.0995,3465600.0],["2004-02-06",0.1045,0.1093,0.1001,0.104,1680000.0],["2004-02-09",0.1048,0.1091,0.1048,0.1075,3868800.0],["2004-02-10",0.1076,0.1098,0.1053,0.1067,1267200.0],["2004-02-11",0.1081,0.1093,0.1045,0.1078,2208000.0],["2004-02-12",0.1077,0.1104,0.1039,0.1094,1680000.0],["2004-02-13",0.1099,0.1198,0.1091,0.1172,3244800.0],["2004-02-17",0.1172,0.1207,0.1146,0.1192,4396800.0],["2004-02-18",0.1207,0.1375,0.1201,0.1256,9619200.0],["2004-02-19",0.1343,0.1343,0.1271,0.1286,5078400.0],["2004-02-20",0.1297,0.1297,0.1268,0.1269,2860800.0],["2004-02-23",0.1264,0.1287,0.1169,0.1185,4435200.0],["2004-02-24",0.1186,0.1186,0.1135,0.1168,1891200.0],["2004-02-25",0.1146,0.1203,0.1146,0.1196,969600.0],["2004-02-26",0.125,0.125,0.1155,0.1156,566400.0],["2004-02-27",0.1243,0.1245,0.1167,0.1245,1468800.0],["2004-03-01",0.125,0.1259,0.1176,0.124,1728000.0],["2004-03-02",0.1198,0.1246,0.1197,0.1235,873600.0],["2004-03-03",0.1209,0.132,0.1209,0.1306,2985600.0],["2004-03-04",0.1361,0.1499,0.1302,0.144,8486400.0],["2004-03-05",0.144,0.1469,0.1432,0.1451,4118400.0],["2004-03-08",0.1453,0.1469,0.1399,0.1433,3235200.0],["2004-03-09",0.1396,0.1444,0.1371,0.1443,1430400.0],["2004-03-10",0.144,0.1562,0.1428,0.1503,5078400.0],["2004-03-11",0.1501,0.1505,0.1302,0.1364,5702400.0],["2004-03-12",0.1324,0.1385,0.1324,0.1385,1920000.0],["2004-03-15",0.1406,0.1451,0.1365,0.1432,5721600.0],["2004-03-16",0.1457,0.1457,0.137,0.1411,1881600.0],["2004-03-17",0.1414,0.1432,0.1363,0.143,2304000.0],["2004-03-18",0.1435,0.1452,0.1386,0.1401,1603200.0],["2004-03-19",0.1386,0.1421,0.1386,0.1401,2208000.0],["2004-03-22",0.1402,0.1426,0.117,0.1172,9840000.0],["2004-03-23",0.1174,0.1203,0.1094,0.1156,12864000.0],["2004-03-24",0.1145,0.1286,0.1134,0.115,9571200.0],["2004-03-25",0.1177,0.126,0.1157,0.1253,3436800.0],["2004-03-26",0.126,0.1323,0.1255,0.1272,3100800.0],["2004-03-29",0.1379,0.1385,0.1314,0.1335,5596800.0],["2004-03-30",0.1297,0.1351,0.1297,0.1347,4886400.0],["2004-03-31",0.1339,0.1458,0.1333,0.1457,6326400.0],["2004-04-01",0.1456,0.1636,0.1417,0.159,10310400.0],["2004-04-02",0.1769,0.1771,0.15,0.1516,12336000.0],["2004-04-05",0.152,0.1526,0.1481,0.151,6729600.0],["2004-04-06",0.1458,0.1523,0.1458,0.1517,3177600.0],["2004-04-07",0.1484,0.151,0.1459,0.1507,2083200.0],["2004-04-08",0.1459,0.1552,0.1459,0.1541,2956800.0],["2004-04-12",0.1514,0.1599,0.1502,0.1596,3782400.0],["2004-04-13",0.1605,0.1605,0.1553,0.1574,2112000.0],["2004-04-14",0.1575,0.1599,0.1547,0.1561,2179200.0],["2004-04-15",0.1557,0.1578,0.1516,0.1536,1843200.0],["2004-04-16",0.1545,0.1554,0.1525,0.1525,1075200.0],["2004-04-19",0.1533,0.1551,0.1516,0.1538,835200.0],["2004-04-20",0.1522,0.155,0.1511,0.1542,2054400.0],["2004-04-21",0.1542,0.1542,0.15,0.1521,2265600.0],["2004-04-22",0.1499,0.1589,0.1473,0.1561,2083200.0],["2004-04-23",0.1573,0.1587,0.1406,0.1477,6086400.0],["2004-04-26",0.1405,0.1575,0.1405,0.1488,5971200.0],["2004-04-27",0.1519,0.1615,0.1503,0.1507,3216000.0],["2004-04-28",0.1527,0.1527,0.1457,0.151,816000.0],["2004-04-29",0.1453,0.1507,0.1356,0.1407,3523200.0],["2004-04-30",0.1389,0.1495,0.1389,0.1451,2236800.0],["2004-05-03",0.1449,0.1473,0.1422,0.1437,2476800.0],["2004-05-04",0.1449,0.1495,0.1448,0.1494,2140800.0],["2004-05-05",0.1468,0.1471,0.1354,0.1432,7056000.0],["2004-05-06",0.1452,0.1764,0.1406,0.1667,33302400.0],["2004-05-07",0.1668,0.2135,0.1641,0.2051,82483200.0],["2004-05-10",0.2048,0.2071,0.1829,0.2019,64876800.0],["2004-05-11",0.2119,0.2276,0.1992,0.2154,49526400.0],["2004-05-12",0.2124,0.2154,0.2016,0.2106,26832000.0],["2004-05-13",0.2106,0.2106,0.1936,0.1958,14544000.0],["2004-05-14",0.199,0.213,0.1906,0.2095,21792000.0],["2004-05-17",0.2008,0.23,0.1927,0.2237,43977600.0],["2004-05-18",0.2282,0.2286,0.2121,0.2208,39513600.0],["2004-05-19",0.2286,0.2286,0.2136,0.2188,16598400.0],["2004-05-20",0.2186,0.2237,0.2071,0.2193,15446400.0],["2004-05-21",0.2255,0.2443,0.2191,0.2434,50323200.0],["2004-05-24",0.2578,0.2651,0.2501,0.2585,63292800.0],["2004-05-25",0.2577,0.2578,0.2435,0.2507,42931200.0],["2004-05-26",0.25,0.2556,0.2449,0.2556,19862400.0],["2004-05-27",0.2551,0.2794,0.249,0.2777,62870400.0],["2004-05-28",0.2786,0.2807,0.2649,0.2745,33398400.0],["2004-06-01",0.2761,0.278,0.2439,0.2552,66211200.0],["2004-06-02",0.25,0.2656,0.249,0.2647,94492800.0],["2004-06-03",0.2448,0.2526,0.2319,0.2445,112963200.0],["2004-06-04",0.2448,0.2502,0.2221,0.2253,48768000.0],["2004-06-07",0.2249,0.2445,0.2178,0.2396,45148800.0],["2004-06-08",0.236,0.2396,0.2292,0.2326,15302400.0],["2004-06-09",0.2294,0.2328,0.2203,0.2328,17702400.0],["2004-06-10",0.2306,0.2478,0.2284,0.2393,32784000.0],["2004-06-14",0.238,0.2646,0.2341,0.2586,51091200.0],["2004-06-15",0.2586,0.262,0.2505,0.2553,26361600.0],["2004-06-16",0.2603,0.2616,0.2545,0.2601,20102400.0],["2004-06-17",0.264,0.2755,0.2557,0.2718,38208000.0],["2004-06-18",0.2755,0.2988,0.2724,0.2839,75792000.0],["2004-06-21",0.2927,0.3031,0.2481,0.2493,97987200.0],["2004-06-22",0.2453,0.2522,0.2318,0.2458,72153600.0],["2004-06-23",0.2486,0.2576,0.2442,0.25,27350400.0],["2004-06-24",0.2534,0.2614,0.2475,0.2533,17059200.0],["2004-06-25",0.2516,0.263,0.2515,0.2623,59558400.0],["2004-06-28",0.2682,0.276,0.2565,0.2593,30230400.0],["2004-06-29",0.2659,0.2682,0.251,0.2543,14784000.0],["2004-06-30",0.255,0.2645,0.2505,0.2639,18960000.0],["2004-07-01",0.2552,0.263,0.2537,0.2554,12307200.0],["2004-07-02",0.2603,0.2604,0.2533,0.2542,7123200.0],["2004-07-06",0.2504,0.2539,0.2344,0.2398,32236800.0],["2004-07-07",0.2355,0.2421,0.22,0.2395,53596800.0],["2004-07-08",0.2372,0.2398,0.2271,0.2318,13718400.0],["2004-07-09",0.2281,0.2318,0.2135,0.2146,26918400.0],["2004-07-12",0.2128,0.2208,0.1849,0.202,72019200.0],["2004-07-13",0.201,0.2062,0.1922,0.1955,28790400.0],["2004-07-14",0.189,0.1991,0.1876,0.189,18288000.0],["2004-07-15",0.1859,0.1957,0.1849,0.1893,12864000.0],["2004-07-16",0.1979,0.2236,0.1943,0.2143,69868800.0],["2004-07-19",0.2094,0.2151,0.1965,0.1976,53001600.0],["2004-07-20",0.1999,0.2129,0.1984,0.2102,18086400.0],["2004-07-21",0.2144,0.2144,0.2031,0.2083,11510400.0],["2004-07-22",0.2062,0.2151,0.1953,0.198,16416000.0],["2004-07-23",0.1967,0.2013,0.1894,0.1949,9321600.0],["2004-07-26",0.1923,0.2019,0.1887,0.1983,15168000.0],["2004-07-27",0.1997,0.2054,0.1966,0.2004,12364800.0],["2004-07-28",0.2031,0.2031,0.193,0.1977,14716800.0],["2004-07-29",0.199,0.2072,0.196,0.207,9523200.0],["2004-07-30",0.2076,0.2172,0.2065,0.2135,14361600.0],["2004-08-02",0.2086,0.2253,0.2076,0.2118,15580800.0],["2004-08-03",0.2125,0.2135,0.2104,0.2109,12844800.0],["2004-08-04",0.2125,0.224,0.2116,0.2197,19046400.0],["2004-08-05",0.2464,0.2624,0.2385,0.2452,96086400.0],["2004-08-06",0.234,0.2541,0.2334,0.2428,25392000.0],["2004-08-09",0.2422,0.2524,0.2422,0.2486,18480000.0],["2004-08-10",0.2485,0.2496,0.2417,0.2456,22982400.0],["2004-08-11",0.242,0.2422,0.2344,0.2422,22972800.0],["2004-08-12",0.2405,0.2447,0.2349,0.2422,7852800.0],["2004-08-13",0.2448,0.2448,0.2243,0.2322,16147200.0],["2004-08-16",0.2281,0.2332,0.204,0.2047,33878400.0],["2004-08-17",0.2062,0.217,0.2026,0.2066,22454400.0],["2004-08-18",0.2036,0.2267,0.2016,0.2266,24144000.0],["2004-08-19",0.2214,0.2271,0.2182,0.2209,7180800.0],["2004-08-20",0.2172,0.2306,0.2152,0.2303,9619200.0],["2004-08-23",0.2317,0.2471,0.2292,0.2414,18595200.0],["2004-08-24",0.2468,0.2498,0.2385,0.2473,14092800.0],["2004-08-25",0.2488,0.2497,0.24,0.2459,9331200.0],["2004-08-26",0.249,0.2502,0.2399,0.242,6960000.0],["2004-08-27",0.2464,0.2464,0.2359,0.2371,5116800.0],["2004-08-30",0.2377,0.2448,0.2351,0.2429,8121600.0],["2004-08-31",0.2458,0.2496,0.2407,0.2473,9628800.0],["2004-09-01",0.25,0.2827,0.2474,0.2825,86131200.0],["2004-09-02",0.2842,0.2917,0.2713,0.2851,74649600.0],["2004-09-03",0.2871,0.2877,0.2729,0.2823,21177600.0],["2004-09-07",0.2865,0.3029,0.2776,0.2849,69792000.0],["2004-09-08",0.2861,0.2903,0.2763,0.2824,18672000.0],["2004-09-09",0.2865,0.288,0.2663,0.2749,35712000.0],["2004-09-10",0.2776,0.2973,0.2719,0.2967,47635200.0],["2004-09-13",0.3078,0.3154,0.2625,0.2663,197481600.0],["2004-09-14",0.26,0.2781,0.2567,0.27,53702400.0],["2004-09-15",0.2741,0.2741,0.2549,0.2633,30576000.0],["2004-09-16",0.2606,0.2719,0.2578,0.2617,20544000.0],["2004-09-17",0.2605,0.2654,0.2428,0.2449,45657600.0],["2004-09-20",0.2433,0.2595,0.2432,0.2515,31286400.0],["2004-09-21",0.2552,0.2552,0.2355,0.2355,50121600.0],["2004-09-22",0.2354,0.2479,0.2351,0.2399,28502400.0],["2004-09-23",0.2396,0.248,0.2392,0.2439,11203200.0],["2004-09-24",0.241,0.2551,0.24,0.2521,14908800.0],["2004-09-27",0.2475,0.2529,0.2457,0.2505,16281600.0],["2004-09-28",0.2488,0.2586,0.2488,0.25,8371200.0],["2004-09-29",0.2458,0.2539,0.2458,0.253,10041600.0],["2004-09-30",0.2542,0.2542,0.2471,0.2512,9148800.0],["2004-10-01",0.2492,0.2719,0.2491,0.2604,31248000.0],["2004-10-04",0.2647,0.2759,0.2615,0.2666,29040000.0],["2004-10-05",0.2726,0.2726,0.262,0.264,7478400.0],["2004-10-06",0.2619,0.2713,0.2619,0.2706,8736000.0],["2004-10-07",0.2659,0.2748,0.2657,0.2663,7536000.0],["2004-10-08",0.2689,0.2689,0.262,0.2636,6547200.0],["2004-10-11",0.2604,0.2656,0.2531,0.2622,12643200.0],["2004-10-12",0.2562,0.2632,0.2562,0.2604,7536000.0],["2004-10-13",0.2582,0.2632,0.2557,0.2565,8899200.0],["2004-10-14",0.2557,0.2604,0.2368,0.2405,16771200.0],["2004-10-15",0.2414,0.2499,0.237,0.2492,20851200.0],["2004-10-18",0.2509,0.2551,0.2473,0.2521,8428800.0],["2004-10-19",0.2575,0.2604,0.2534,0.2576,8409600.0],["2004-10-20",0.2594,0.2645,0.253,0.2632,6211200.0],["2004-10-21",0.2651,0.2666,0.2585,0.2649,5395200.0],["2004-10-22",0.2649,0.2657,0.2605,0.2605,3619200.0],["2004-10-25",0.2568,0.2686,0.2556,0.2682,6528000.0],["2004-10-26",0.2691,0.2692,0.2594,0.2657,7747200.0],["2004-10-27",0.2688,0.2803,0.2635,0.2708,12451200.0],["2004-10-28",0.2733,0.2777,0.2719,0.275,6384000.0],["2004-10-29",0.2781,0.2781,0.2729,0.276,4627200.0],["2004-11-01",0.2802,0.2802,0.2608,0.2634,8524800.0],["2004-11-02",0.269,0.2771,0.264,0.2771,12566400.0],["2004-11-03",0.2807,0.2923,0.2797,0.2891,26860800.0],["2004-11-04",0.305,0.3102,0.2661,0.2703,102739200.0],["2004-11-05",0.2735,0.2795,0.2667,0.2688,15187200.0],["2004-11-08",0.2724,0.2775,0.2682,0.2773,10176000.0],["2004-11-09",0.2777,0.2812,0.2682,0.2812,13209600.0],["2004-11-10",0.2812,0.3044,0.28,0.3033,37833600.0],["2004-11-11",0.3042,0.3253,0.3036,0.3221,77164800.0],["2004-11-12",0.3229,0.3357,0.316,0.3332,74044800.0],["2004-11-15",0.3332,0.3343,0.3224,0.3293,21897600.0],["2004-11-16",0.3304,0.3306,0.319,0.3248,16281600.0],["2004-11-17",0.3265,0.3331,0.2981,0.3066,52329600.0],["2004-11-18",0.3014,0.3292,0.2992,0.3229,43584000.0],["2004-11-19",0.3166,0.3352,0.3125,0.3281,17875200.0],["2004-11-22",0.3332,0.3332,0.3206,0.3297,8419200.0],["2004-11-23",0.3317,0.3486,0.323,0.3479,25142400.0],["2004-11-24",0.349,0.3561,0.3438,0.3556,16617600.0],["2004-11-26",0.3594,0.3596,0.349,0.3524,6297600.0],["2004-11-29",0.3562,0.3594,0.3476,0.3548,13680000.0],["2004-11-30",0.3567,0.3634,0.3521,0.3521,14409600.0],["2004-12-01",0.3542,0.3649,0.349,0.3622,23107200.0],["2004-12-02",0.3622,0.3631,0.357,0.3594,12931200.0],["2004-12-03",0.3568,0.3661,0.3536,0.3619,8611200.0],["2004-12-06",0.3643,0.3672,0.3625,0.367,8659200.0],["2004-12-07",0.3672,0.3692,0.3388,0.3448,17932800.0],["2004-12-08",0.338,0.3469,0.3304,0.3469,14294400.0],["2004-12-09",0.3439,0.3455,0.3295,0.3401,8515200.0],["2004-12-10",0.3458,0.349,0.3375,0.3385,5990400.0],["2004-12-13",0.3435,0.3508,0.3405,0.3458,9004800.0],["2004-12-14",0.3505,0.3541,0.3438,0.3444,8246400.0],["2004-12-15",0.3464,0.3515,0.3427,0.3461,5212800.0],["2004-12-16",0.3458,0.3481,0.3414,0.3417,7881600.0],["2004-12-17",0.3386,0.3443,0.3366,0.3416,7104000.0],["2004-12-20",0.3438,0.3454,0.3318,0.335,7353600.0],["2004-12-21",0.3422,0.3422,0.3206,0.3378,14707200.0],["2004-12-22",0.3411,0.3436,0.3378,0.3405,3657600.0],["2004-12-23",0.3422,0.3507,0.3421,0.35,22252800.0],["2004-12-27",0.3568,0.3645,0.356,0.3583,23664000.0],["2004-12-28",0.3592,0.3667,0.3562,0.3648,22464000.0],["2004-12-29",0.3672,0.3802,0.3652,0.3741,21676800.0],["2004-12-30",0.3741,0.375,0.3648,0.3729,7881600.0],["2004-12-31",0.375,0.3834,0.3724,0.3793,7948800.0],["2005-01-03",0.3895,0.3921,0.3741,0.3827,17059200.0],["2005-01-04",0.3809,0.3848,0.3574,0.3668,23443200.0],["2005-01-05",0.3594,0.3675,0.3401,0.3491,26649600.0],["2005-01-06",0.349,0.3609,0.3372,0.3604,15081600.0],["2005-01-07",0.3633,0.3634,0.3498,0.3527,9206400.0],["2005-01-10",0.3531,0.3661,0.3527,0.3578,13152000.0],["2005-01-11",0.3599,0.3641,0.3474,0.362,12374400.0],["2005-01-12",0.3594,0.3641,0.351,0.3606,15945600.0],["2005-01-13",0.3584,0.3812,0.3584,0.3719,16531200.0],["2005-01-14",0.376,0.388,0.3682,0.3876,14649600.0],["2005-01-18",0.3901,0.4146,0.3806,0.4062,31113600.0],["2005-01-19",0.4104,0.4104,0.3984,0.4,16473600.0],["2005-01-20",0.3984,0.3984,0.3755,0.3822,14236800.0],["2005-01-21",0.3858,0.4001,0.3781,0.3907,7977600.0],["2005-01-24",0.3911,0.4044,0.3842,0.3986,18240000.0],["2005-01-25",0.4015,0.4075,0.4006,0.4056,11011200.0],["2005-01-26",0.4119,0.4124,0.3972,0.3988,15984000.0],["2005-01-27",0.401,0.4165,0.401,0.4102,13036800.0],["2005-01-28",0.4144,0.4286,0.4119,0.4234,24009600.0],["2005-01-31",0.4349,0.4401,0.4174,0.426,32736000.0],["2005-02-01",0.4291,0.4531,0.4291,0.4515,29433600.0],["2005-02-02",0.4608,0.4609,0.4396,0.4493,26294400.0],["2005-02-03",0.4516,0.4646,0.4495,0.4634,22012800.0],["2005-02-04",0.4653,0.4787,0.4638,0.478,19603200.0],["2005-02-07",0.4792,0.4947,0.478,0.4947,23155200.0],["2005-02-08",0.4896,0.4939,0.4133,0.4167,111225600.0],["2005-02-09",0.4136,0.4228,0.3886,0.3954,76809600.0],["2005-02-10",0.3909,0.4292,0.3902,0.4065,45120000.0],["2005-02-11",0.4065,0.4149,0.3883,0.41,25084800.0],["2005-02-14",0.4166,0.4478,0.4153,0.4478,43152000.0],["2005-02-15",0.4551,0.4579,0.4363,0.4473,31747200.0],["2005-02-16",0.4465,0.4479,0.4278,0.4409,31785600.0],["2005-02-17",0.4401,0.446,0.4229,0.4248,11952000.0],["2005-02-18",0.4248,0.4291,0.4078,0.4176,18528000.0],["2005-02-22",0.4167,0.4167,0.3997,0.4022,16387200.0],["2005-02-23",0.401,0.4198,0.4007,0.4108,18470400.0],["2005-02-24",0.4156,0.4497,0.405,0.4493,33321600.0],["2005-02-25",0.4489,0.4646,0.4357,0.458,21763200.0],["2005-02-28",0.4636,0.4659,0.4414,0.4565,11865600.0],["2005-03-01",0.4588,0.4737,0.4555,0.4709,16915200.0],["2005-03-02",0.4729,0.4828,0.4615,0.4798,13680000.0],["2005-03-03",0.483,0.4864,0.4694,0.4775,11328000.0],["2005-03-04",0.4855,0.4857,0.4726,0.4845,12950400.0],["2005-03-07",0.4799,0.4823,0.4621,0.4723,13958400.0],["2005-03-08",0.474,0.4823,0.4542,0.4656,11644800.0],["2005-03-09",0.461,0.466,0.4385,0.4399,27446400.0],["2005-03-10",0.444,0.4452,0.4212,0.4258,29001600.0],["2005-03-11",0.4275,0.4635,0.4275,0.4506,43276800.0],["2005-03-14",0.487,0.5722,0.4805,0.5684,313132800.0],["2005-03-15",0.5703,0.6134,0.5523,0.6089,170784000.0],["2005-03-16",0.6027,0.6042,0.5654,0.579,80707200.0],["2005-03-17",0.5855,0.6068,0.573,0.5961,37929600.0],["2005-03-18",0.5918,0.6035,0.5671,0.5792,38889600.0],["2005-03-21",0.5792,0.5842,0.5536,0.5594,33724800.0],["2005-03-22",0.5603,0.5706,0.5443,0.5469,32841600.0],["2005-03-23",0.5443,0.5573,0.5432,0.549,18720000.0],["2005-03-24",0.5552,0.6245,0.5549,0.6237,109248000.0],["2005-03-28",0.6198,0.6253,0.5848,0.6086,73939200.0],["2005-03-29",0.6094,0.6254,0.5869,0.5896,74102400.0],["2005-03-30",0.5911,0.6185,0.5911,0.6173,38553600.0],["2005-03-31",0.616,0.6302,0.6046,0.6245,68112000.0],["2005-04-01",0.6319,0.6422,0.6077,0.6122,40608000.0],["2005-04-04",0.6229,0.6365,0.613,0.6307,35452800.0],["2005-04-05",0.6344,0.6416,0.6207,0.6382,23702400.0],["2005-04-06",0.6415,0.6448,0.6208,0.6274,20496000.0],["2005-04-07",0.6325,0.6325,0.6179,0.6291,10579200.0],["2005-04-08",0.6263,0.638,0.6146,0.6162,16425600.0],["2005-04-11",0.6167,0.6301,0.5995,0.6087,20803200.0],["2005-04-12",0.6094,0.6131,0.5809,0.6042,34195200.0],["2005-04-13",0.6045,0.6045,0.5851,0.5876,14774400.0],["2005-04-14",0.5852,0.5947,0.5677,0.5777,24480000.0],["2005-04-15",0.5739,0.5806,0.5523,0.5583,20995200.0],["2005-04-18",0.5555,0.5917,0.5461,0.5666,46185600.0],["2005-04-19",0.5769,0.5864,0.5439,0.5589,47942400.0],["2005-04-20",0.5692,0.5702,0.552,0.5548,22281600.0],["2005-04-21",0.5625,0.5901,0.5584,0.5842,36326400.0],["2005-04-22",0.5889,0.5889,0.5656,0.5671,27926400.0],["2005-04-25",0.5847,0.654,0.5788,0.6476,125232000.0],["2005-04-26",0.6505,0.6599,0.6146,0.6169,69936000.0],["2005-04-27",0.6146,0.629,0.602,0.6232,39004800.0],["2005-04-28",0.625,0.6296,0.5745,0.5781,68457600.0],["2005-04-29",0.5938,0.6011,0.5615,0.5904,46963200.0],["2005-05-02",0.5978,0.6447,0.5978,0.6442,78480000.0],["2005-05-03",0.6458,0.6911,0.6335,0.6821,141840000.0],["2005-05-04",0.6865,0.701,0.663,0.6881,72201600.0],["2005-05-05",0.6961,0.7076,0.6724,0.6777,68803200.0],["2005-05-06",0.681,0.7026,0.6698,0.6933,58550400.0],["2005-05-09",0.7081,0.7303,0.6886,0.7251,101702400.0],["2005-05-10",0.7636,0.7676,0.7005,0.7075,355209600.0],["2005-05-11",0.7168,0.7224,0.672,0.7073,178310400.0],["2005-05-12",0.7036,0.7237,0.6825,0.6862,144710400.0],["2005-05-13",0.6771,0.6792,0.6388,0.649,141628800.0],["2005-05-16",0.6497,0.6965,0.6474,0.6949,90931200.0],["2005-05-17",0.6938,0.7073,0.6854,0.7013,65904000.0],["2005-05-18",0.7082,0.7259,0.6911,0.7231,58704000.0],["2005-05-19",0.7264,0.727,0.7053,0.7203,35424000.0],["2005-05-20",0.7208,0.7271,0.7064,0.7217,25027200.0],["2005-05-23",0.731,0.754,0.7229,0.7498,56947200.0],["2005-05-24",0.7479,0.7492,0.7228,0.732,32889600.0],["2005-05-25",0.7371,0.7371,0.7167,0.7199,29875200.0],["2005-05-26",0.7224,0.7475,0.7224,0.7342,25603200.0],["2005-05-27",0.7357,0.7434,0.7252,0.7406,11001600.0],["2005-05-31",0.7406,0.7812,0.7344,0.7765,53318400.0],["2005-06-01",0.7788,0.7991,0.7577,0.7739,61680000.0],["2005-06-02",0.7773,0.7895,0.767,0.7837,21811200.0],["2005-06-03",0.7833,0.7966,0.7586,0.7726,32275200.0],["2005-06-06",0.7693,0.8203,0.7685,0.8164,56774400.0],["2005-06-07",0.8203,0.8408,0.8126,0.8382,59769600.0],["2005-06-08",0.8427,0.8581,0.8126,0.8182,49555200.0],["2005-06-09",0.82,0.8528,0.813,0.8503,32716800.0],["2005-06-10",0.8535,0.8634,0.8347,0.8521,36019200.0],["2005-06-13",0.8634,0.8635,0.8359,0.842,32841600.0],["2005-06-14",0.8382,0.8482,0.8382,0.8455,15369600.0],["2005-06-15",0.8439,0.8531,0.8361,0.8438,37833600.0],["2005-06-16",0.8444,0.8497,0.8182,0.8475,28617600.0],["2005-06-17",0.8496,0.8526,0.8393,0.8455,14966400.0],["2005-06-20",0.8386,0.8482,0.8207,0.8443,25958400.0],["2005-06-21",0.8434,0.9034,0.836,0.8946,79382400.0],["2005-06-22",0.9035,0.9156,0.878,0.8847,30912000.0],["2005-06-23",0.8875,0.8932,0.8542,0.8612,19219200.0],["2005-06-24",0.856,0.8594,0.7923,0.843,77145600.0],["2005-06-27",0.8423,0.8748,0.8179,0.8657,36057600.0],["2005-06-28",0.8749,0.8995,0.8561,0.8938,36105600.0],["2005-06-29",0.9019,0.9146,0.8759,0.8973,31382400.0],["2005-06-30",0.901,0.9207,0.8807,0.8825,41174400.0],["2005-07-01",0.8984,0.8984,0.8604,0.8841,21763200.0],["2005-07-05",0.8863,0.9352,0.8798,0.9296,34886400.0],["2005-07-06",0.9365,0.9365,0.9115,0.9177,21888000.0],["2005-07-07",0.9055,0.9271,0.9025,0.922,22252800.0],["2005-07-08",0.9273,0.9484,0.9221,0.9476,21888000.0],["2005-07-11",0.9635,0.9948,0.95,0.9896,31545600.0],["2005-07-12",0.9944,1.0124,0.9742,1.0005,36844800.0],["2005-07-13",1.001,1.0163,0.9803,1.0094,24873600.0],["2005-07-14",1.0151,1.046,0.9797,0.996,51062400.0],["2005-07-15",1.0,1.0312,0.9798,1.0187,22003200.0],["2005-07-18",1.0417,1.0727,1.0391,1.0489,59702400.0],["2005-07-19",1.0556,1.122,1.0522,1.1187,52886400.0],["2005-07-20",1.1125,1.125,1.0063,1.0617,101472000.0],["2005-07-21",1.0625,1.0667,0.9921,1.0229,54364800.0],["2005-07-22",1.0229,1.0311,0.8808,0.9594,152764800.0],["2005-07-25",0.932,0.9802,0.9072,0.9399,67756800.0],["2005-07-26",0.9193,0.9734,0.917,0.9527,52492800.0],["2005-07-27",0.9607,1.0176,0.9607,1.0135,62688000.0],["2005-07-28",1.026,1.0297,0.9881,0.9984,35308800.0],["2005-07-29",1.0058,1.0254,0.9516,0.9625,43843200.0],["2005-08-01",0.9297,1.0031,0.9192,0.9942,103996800.0],["2005-08-02",0.9871,1.0196,0.9661,0.9719,44870400.0],["2005-08-03",0.9685,1.0125,0.9636,1.0075,42144000.0],["2005-08-04",1.0104,1.0104,0.984,1.0047,23644800.0],["2005-08-05",1.0047,1.0187,0.9479,0.9527,38265600.0],["2005-08-08",0.9563,1.0092,0.9505,1.0058,67660800.0],["2005-08-09",1.1042,1.1146,0.9375,0.9708,175526400.0],["2005-08-10",0.9629,0.9904,0.8833,0.9035,113520000.0],["2005-08-11",0.8913,0.9321,0.8552,0.8879,74347200.0],["2005-08-12",0.9123,0.9167,0.8756,0.9135,38260800.0],["2005-08-15",0.9121,0.9312,0.8919,0.9185,23438400.0],["2005-08-16",0.9208,0.9365,0.886,0.9081,26524800.0],["2005-08-17",0.899,0.9292,0.8879,0.9038,19060800.0],["2005-08-18",0.891,0.9071,0.8777,0.8856,17625600.0],["2005-08-19",0.8771,0.9062,0.876,0.905,20616000.0],["2005-08-22",0.9065,0.9573,0.8994,0.9546,38688000.0],["2005-08-23",0.9575,0.9717,0.9256,0.9323,45153600.0],["2005-08-24",0.9333,0.9346,0.8938,0.8996,32904000.0],["2005-08-25",0.9219,0.9575,0.9219,0.9408,41198400.0],["2005-08-26",0.9417,0.9563,0.9292,0.9438,21628800.0],["2005-08-29",0.9327,0.974,0.9327,0.961,16795200.0],["2005-08-30",0.9644,0.9975,0.9583,0.9881,29188800.0],["2005-08-31",0.9977,1.039,0.9802,1.0344,41980800.0],["2005-09-01",1.0417,1.075,1.0323,1.0681,31507200.0],["2005-09-02",1.0758,1.076,1.0158,1.0298,24825600.0],["2005-09-06",1.0365,1.0571,1.0146,1.046,25526400.0],["2005-09-07",1.0471,1.0646,1.0471,1.0633,15076800.0],["2005-09-08",1.0635,1.0652,1.0458,1.0483,15192000.0],["2005-09-09",1.0569,1.0569,1.0144,1.0235,23587200.0],["2005-09-12",1.0279,1.0362,1.0002,1.0042,20472000.0],["2005-09-13",1.0,1.0208,0.9479,0.9881,43065600.0],["2005-09-14",0.9827,0.9996,0.96,0.9721,17664000.0],["2005-09-15",0.9656,0.974,0.9206,0.925,30681600.0],["2005-09-16",0.9287,0.9646,0.9287,0.949,21139200.0],["2005-09-19",0.949,0.9663,0.945,0.9471,14020800.0],["2005-09-20",0.9538,0.9538,0.8854,0.8981,36379200.0],["2005-09-21",0.8888,0.9077,0.8244,0.8973,76430400.0],["2005-09-22",0.8958,0.8958,0.8344,0.8435,40190400.0],["2005-09-23",0.8415,0.8546,0.8335,0.8471,18657600.0],["2005-09-26",0.8521,0.8931,0.8388,0.8802,25228800.0],["2005-09-27",0.8802,0.906,0.8765,0.8942,19056000.0],["2005-09-28",0.9025,0.9146,0.8798,0.9123,21168000.0],["2005-09-29",0.9165,0.9683,0.8852,0.9583,50169600.0],["2005-09-30",0.9604,0.9977,0.9525,0.9808,36446400.0],["2005-10-03",0.9865,1.0067,0.9792,0.9852,102916800.0],["2005-10-04",0.9848,0.9904,0.9319,0.9358,40036800.0],["2005-10-05",0.9319,0.9519,0.9237,0.925,25219200.0],["2005-10-06",0.9244,0.944,0.9071,0.929,21988800.0],["2005-10-07",0.9319,0.9621,0.9292,0.9554,15998400.0],["2005-10-10",0.9583,0.9633,0.8975,0.9129,19065600.0],["2005-10-11",0.9167,0.9448,0.9117,0.9331,21120000.0],["2005-10-12",0.9229,0.9373,0.8729,0.8746,29203200.0],["2005-10-13",0.8656,0.9079,0.836,0.8846,31420800.0],["2005-10-14",0.8838,0.919,0.8833,0.9167,19080000.0],["2005-10-17",0.9167,0.9352,0.9069,0.9235,18744000.0],["2005-10-18",0.924,0.939,0.9127,0.9325,13608000.0],["2005-10-19",0.9208,0.95,0.9013,0.9467,19300800.0],["2005-10-20",0.9488,0.9646,0.9294,0.9615,23721600.0],["2005-10-21",0.9646,0.9856,0.9615,0.9842,18240000.0],["2005-10-24",0.9915,1.0083,0.9896,0.9937,22876800.0],["2005-10-25",0.989,0.9933,0.9602,0.9792,14332800.0],["2005-10-26",0.9702,0.9969,0.9506,0.9602,10473600.0],["2005-10-27",0.9548,0.9552,0.9167,0.9231,18384000.0],["2005-10-28",0.9244,1.0069,0.9244,1.0056,31924800.0],["2005-10-31",1.0131,1.0646,1.0123,1.0525,54988800.0],["2005-11-01",1.0579,1.0579,1.029,1.0356,21715200.0],["2005-11-02",1.1135,1.2123,1.0921,1.2106,122150400.0],["2005-11-03",1.2446,1.2496,1.1758,1.1817,63600000.0],["2005-11-04",1.1956,1.2115,1.1573,1.2006,31828800.0],["2005-11-07",1.2202,1.2477,1.15,1.1604,52612800.0],["2005-11-08",1.1583,1.1848,1.1275,1.1812,55233600.0],["2005-11-09",1.3627,1.3733,1.2779,1.3375,252273600.0],["2005-11-10",1.3219,1.4212,1.3219,1.404,92462400.0],["2005-11-11",1.404,1.425,1.3604,1.4058,43329600.0],["2005-11-14",1.4165,1.4338,1.3981,1.4308,32030400.0],["2005-11-15",1.4571,1.5135,1.4081,1.4144,124387200.0],["2005-11-16",1.4013,1.4631,1.375,1.4558,48907200.0],["2005-11-17",1.4692,1.4973,1.4385,1.4913,35481600.0],["2005-11-18",1.4967,1.51,1.4802,1.4987,29491200.0],["2005-11-21",1.4987,1.551,1.4817,1.5442,34972800.0],["2005-11-22",1.544,1.5625,1.5127,1.5448,29966400.0],["2005-11-23",1.5458,1.549,1.5052,1.5135,28896000.0],["2005-11-25",1.5235,1.5415,1.5183,1.5365,9652800.0],["2005-11-28",1.5465,1.6175,1.5365,1.5971,52915200.0],["2005-11-29",1.5969,1.6471,1.59,1.6442,61540800.0],["2005-11-30",1.6458,1.6623,1.5938,1.6177,44880000.0],["2005-12-01",1.641,1.6792,1.6187,1.675,45456000.0],["2005-12-02",1.6873,1.7287,1.6596,1.7242,44956800.0],["2005-12-05",1.7106,1.7623,1.7098,1.751,52387200.0],["2005-12-06",1.75,1.7777,1.7385,1.7477,39758400.0],["2005-12-07",1.7583,1.774,1.6929,1.7715,49051200.0],["2005-12-08",1.7708,1.8208,1.729,1.7387,68985600.0],["2005-12-09",1.7521,1.7681,1.7052,1.7635,36940800.0],["2005-12-12",1.7867,1.8323,1.7715,1.8065,46200000.0],["2005-12-13",1.8196,1.8394,1.7581,1.7983,54139200.0],["2005-12-14",1.7862,1.7862,1.7317,1.7473,47606400.0],["2005-12-15",1.7396,1.7494,1.5896,1.6688,106747200.0],["2005-12-16",1.669,1.6875,1.6067,1.6142,56366400.0],["2005-12-19",1.6508,1.6667,1.605,1.6396,43281600.0],["2005-12-20",1.6521,1.7573,1.6396,1.7392,76742400.0],["2005-12-21",1.73,1.7579,1.7127,1.7419,36624000.0],["2005-12-22",1.75,1.7735,1.7263,1.7617,29174400.0],["2005-12-23",1.7725,1.7833,1.75,1.7831,33456000.0],["2005-12-27",1.7812,1.7829,1.7313,1.7333,32395200.0],["2005-12-28",1.7292,1.7292,1.6719,1.7088,42259200.0],["2005-12-29",1.7067,1.7088,1.6352,1.6562,38313600.0],["2005-12-30",1.6431,1.664,1.6065,1.6419,32236800.0],["2006-01-03",1.6779,1.734,1.6565,1.7275,35097600.0],["2006-01-04",1.7354,1.75,1.7021,1.716,35673600.0],["2006-01-05",1.7213,1.7279,1.6794,1.6967,23798400.0],["2006-01-06",1.7133,1.7948,1.7046,1.7846,48182400.0],["2006-01-09",1.8217,1.9198,1.8048,1.8777,99878400.0],["2006-01-10",1.8821,1.9675,1.8581,1.8987,86971200.0],["2006-01-11",1.8875,1.9415,1.8808,1.9279,46521600.0],["2006-01-12",1.9335,1.9688,1.899,1.9198,30355200.0],["2006-01-13",2.0167,2.1831,2.0133,2.1731,245913600.0],["2006-01-17",2.104,2.1354,2.0421,2.0602,138014400.0],["2006-01-18",2.0192,2.0308,1.946,1.9873,64065600.0],["2006-01-19",2.0187,2.0742,1.9975,2.0104,63441600.0],["2006-01-20",2.0156,2.0552,1.9594,1.9896,36504000.0],["2006-01-23",2.0183,2.0183,1.8667,1.9037,60801600.0],["2006-01-24",1.9173,1.9785,1.9158,1.9665,44068800.0],["2006-01-25",1.9875,1.9896,1.8979,1.9019,30297600.0],["2006-01-26",1.9375,1.9488,1.8804,1.9219,27504000.0],["2006-01-27",1.9323,2.005,1.9273,1.95,31046400.0],["2006-01-30",1.9665,1.9665,1.7858,1.834,70017600.0],["2006-01-31",1.8438,1.8652,1.7725,1.8292,66840000.0],["2006-02-01",1.8229,1.8783,1.8204,1.8679,30921600.0],["2006-02-02",1.871,1.8958,1.7871,1.8069,41256000.0],["2006-02-03",1.789,1.8579,1.7877,1.8127,31478400.0],["2006-02-06",1.8438,1.8646,1.6458,1.679,116937600.0],["2006-02-07",1.6508,1.7135,1.6167,1.6794,44736000.0],["2006-02-08",1.6898,1.7708,1.6877,1.7563,51556800.0],["2006-02-09",1.776,1.8046,1.7308,1.7448,45460800.0],["2006-02-10",1.7475,1.7498,1.6598,1.7452,37742400.0],["2006-02-13",1.7452,1.755,1.6962,1.716,24187200.0],["2006-02-14",1.7285,1.7479,1.6875,1.694,22051200.0],["2006-02-15",1.6888,1.8021,1.6875,1.7956,39316800.0],["2006-02-16",1.8052,1.8958,1.7956,1.8742,45628800.0],["2006-02-17",1.8858,1.9104,1.8358,1.9002,25425600.0],["2006-02-21",1.9229,1.9365,1.8465,1.9062,21542400.0],["2006-02-22",1.9131,1.9131,1.8752,1.9035,18043200.0],["2006-02-23",1.9119,2.0417,1.8963,2.0185,61267200.0],["2006-02-24",2.0227,2.0306,1.9375,1.9683,31867200.0],["2006-02-27",1.9771,2.0308,1.9531,1.9604,21014400.0],["2006-02-28",1.9604,1.991,1.9167,1.9446,21888000.0],["2006-03-01",1.9458,1.9948,1.9375,1.9885,19996800.0],["2006-03-02",1.9885,2.0656,1.9677,2.0619,45096000.0],["2006-03-03",2.0596,2.1,2.0317,2.0581,37680000.0],["2006-03-06",2.0625,2.1583,2.0479,2.1521,41937600.0],["2006-03-07",2.1363,2.1444,2.0335,2.0977,42840000.0],["2006-03-08",2.0829,2.1146,2.0219,2.0935,40372800.0],["2006-03-09",2.2338,2.2885,2.0335,2.0469,258091200.0],["2006-03-10",2.0812,2.2152,2.0052,2.2094,158760000.0],["2006-03-13",2.2194,2.3471,2.1698,2.3104,89870400.0],["2006-03-14",2.3008,2.3367,2.2333,2.3112,54244800.0],["2006-03-15",2.3258,2.3881,2.2858,2.3625,48926400.0],["2006-03-16",2.3812,2.4635,2.3544,2.3677,70689600.0],["2006-03-17",2.3727,2.425,2.3187,2.4098,49377600.0],["2006-03-20",2.4275,2.429,2.3617,2.3946,29136000.0],["2006-03-21",2.3346,2.4069,2.3265,2.3346,30499200.0],["2006-03-22",2.3033,2.3415,2.2719,2.3392,38016000.0],["2006-03-23",2.3648,2.4115,2.3396,2.3852,30758400.0],["2006-03-24",2.3788,2.3952,2.3481,2.3583,16478400.0],["2006-03-27",2.3744,2.5594,2.3604,2.5235,62016000.0],["2006-03-28",2.5185,2.5863,2.3915,2.3956,111249600.0],["2006-03-29",2.416,2.5,2.389,2.4946,54556800.0],["2006-03-30",2.4992,2.5204,2.4404,2.4813,34372800.0],["2006-03-31",2.595,2.6435,2.5406,2.626,111124800.0],["2006-04-03",2.6875,2.6962,2.6356,2.6479,62577600.0],["2006-04-04",2.6263,2.6798,2.6094,2.6717,38126400.0],["2006-04-05",2.6031,2.6762,2.5498,2.6619,72000000.0],["2006-04-06",2.6646,2.7042,2.6396,2.6823,34689600.0],["2006-04-07",2.6979,2.6979,2.6069,2.624,30955200.0],["2006-04-10",2.6371,2.6458,2.5238,2.5627,49358400.0],["2006-04-11",2.5679,2.6117,2.5327,2.571,37468800.0],["2006-04-12",2.5615,2.6167,2.5442,2.6021,24196800.0],["2006-04-13",2.5938,2.6456,2.5677,2.6185,21009600.0],["2006-04-17",2.6452,2.6723,2.6281,2.6617,24494400.0],["2006-04-18",2.6808,2.7167,2.6679,2.7031,34800000.0],["2006-04-19",2.7048,2.7717,2.6885,2.7687,25372800.0],["2006-04-20",2.78,2.7917,2.7265,2.7727,23904000.0],["2006-04-21",2.7856,2.8644,2.7729,2.826,30556800.0],["2006-04-24",2.8446,2.9313,2.7925,2.9177,38078400.0],["2006-04-25",2.9198,2.9894,2.9181,2.9652,38092800.0],["2006-04-26",2.9873,3.0348,2.835,2.8683,83913600.0],["2006-04-27",2.8094,2.9135,2.7523,2.8333,52737600.0],["2006-04-28",2.8769,2.8769,2.6792,2.6971,54878400.0],["2006-05-01",2.7292,2.8906,2.7213,2.8558,56376000.0],["2006-05-02",2.8948,2.9567,2.8677,2.9406,41294400.0],["2006-05-03",2.9535,2.9852,2.8917,2.9015,28200000.0],["2006-05-04",2.9117,2.9206,2.8333,2.901,34075200.0],["2006-05-05",2.9221,3.1088,2.9171,3.0875,64488000.0],["2006-05-08",3.1363,3.2042,3.1042,3.1594,80548800.0],["2006-05-09",3.5312,3.7133,3.4375,3.6717,310502400.0],["2006-05-10",3.8448,4.2104,3.7875,4.1887,249480000.0],["2006-05-11",4.15,4.1656,3.7971,3.8394,235060800.0],["2006-05-12",3.7348,3.8021,3.5648,3.6042,166608000.0],["2006-05-15",3.5806,4.0621,3.5792,4.0619,237494400.0],["2006-05-16",4.041,4.0896,3.8958,4.0171,121540800.0],["2006-05-17",3.9167,4.0573,3.8548,3.8923,101606400.0],["2006-05-18",3.9523,3.9954,3.6485,3.6833,89529600.0],["2006-05-19",3.7346,3.8842,3.5875,3.8229,123388800.0],["2006-05-22",3.781,3.8296,3.625,3.7154,95932800.0],["2006-05-23",3.8537,3.8783,3.6729,3.6958,117134400.0],["2006-05-24",3.6927,3.75,3.3844,3.541,183355200.0],["2006-05-25",3.6021,3.801,3.5469,3.79,125644800.0],["2006-05-26",3.8542,3.864,3.7083,3.8163,84854400.0],["2006-05-30",3.7892,3.8163,3.7083,3.7356,65664000.0],["2006-05-31",3.761,3.8648,3.6758,3.8515,86539200.0],["2006-06-01",3.8717,3.8873,3.7677,3.8283,99926400.0],["2006-06-02",3.8746,3.9308,3.8058,3.8392,88603200.0],["2006-06-05",3.8256,3.9167,3.7365,3.75,82632000.0],["2006-06-06",3.6369,3.6956,3.5175,3.6225,166651200.0],["2006-06-07",3.6333,3.6896,3.5417,3.5494,75211200.0],["2006-06-08",3.3967,3.4733,3.2523,3.3542,139627200.0],["2006-06-09",3.484,3.5415,3.386,3.4533,124012800.0],["2006-06-12",3.6108,3.6194,3.2431,3.2502,153105600.0],["2006-06-13",3.2292,3.3198,3.0833,3.124,156902400.0],["2006-06-14",3.1667,3.2948,3.1558,3.2867,110894400.0],["2006-06-15",3.3385,3.4583,3.3385,3.4046,137155200.0],["2006-06-16",3.3969,3.4167,3.3073,3.375,72868800.0],["2006-06-19",3.4129,3.4354,3.2819,3.3073,76267200.0],["2006-06-20",3.3221,3.3677,3.2329,3.351,68553600.0],["2006-06-21",3.3679,3.5312,3.311,3.5052,83865600.0],["2006-06-22",3.5156,3.5792,3.475,3.5344,66216000.0],["2006-06-23",3.5281,3.6235,3.4792,3.5823,59553600.0],["2006-06-26",3.6121,3.6375,3.5394,3.6135,66580800.0],["2006-06-27",3.6208,3.6273,3.5033,3.5146,73387200.0],["2006-06-28",3.5208,3.6433,3.5104,3.6348,69897600.0],["2006-06-29",3.6571,3.8725,3.6479,3.8725,110606400.0],["2006-06-30",3.8927,3.966,3.7865,3.966,151248000.0],["2006-07-03",3.9894,4.1542,3.9646,4.1294,73089600.0],["2006-07-05",4.0827,4.2927,4.0008,4.2781,172924800.0],["2006-07-06",4.3046,4.3933,4.2304,4.2431,190267200.0],["2006-07-07",4.2481,4.3527,4.1406,4.2458,159009600.0],["2006-07-10",4.1883,4.3033,3.8125,3.8525,138884400.0],["2006-07-11",3.8617,4.2333,3.75,4.2158,154740000.0],["2006-07-12",4.2125,4.2625,4.0058,4.1,136935600.0],["2006-07-13",4.0008,4.0092,3.8558,3.9208,108560400.0],["2006-07-14",3.8958,3.9042,3.6933,3.8192,82459200.0],["2006-07-17",3.81,3.9967,3.8092,3.9292,74323200.0],["2006-07-18",3.9908,4.0367,3.8333,3.9058,56888400.0],["2006-07-19",3.9058,4.0208,3.8758,3.9792,50899200.0],["2006-07-20",4.0167,4.0817,3.7667,3.7842,46717200.0],["2006-07-21",3.7583,3.7658,3.4833,3.5892,66493200.0],["2006-07-24",3.6075,3.8167,3.5958,3.7467,50826000.0],["2006-07-25",3.7258,3.8833,3.6875,3.8758,37209600.0],["2006-07-26",3.9083,3.9108,3.75,3.8325,30266400.0],["2006-07-27",3.8667,3.9083,3.6892,3.7192,29671200.0],["2006-07-28",3.7592,3.8083,3.6542,3.7308,35422800.0],["2006-07-31",3.7767,3.8333,3.6458,3.8325,32206800.0],["2006-08-01",3.8417,3.9042,3.6908,3.7483,32992800.0],["2006-08-02",3.7625,3.9333,3.7117,3.8392,51700800.0],["2006-08-03",3.4967,3.695,3.3617,3.5825,106239600.0],["2006-08-04",3.6367,3.645,3.3125,3.3542,110883600.0],["2006-08-07",2.6833,2.86,2.4842,2.4875,541976400.0],["2006-08-08",2.4808,2.525,2.3558,2.455,270396000.0],["2006-08-09",2.4858,2.5358,2.3908,2.4158,111148800.0],["2006-08-10",2.3842,2.4317,2.2933,2.3167,88266000.0],["2006-08-11",2.3883,2.4792,2.3708,2.4208,118832400.0],["2006-08-14",2.485,2.5558,2.4342,2.4542,126610800.0],["2006-08-15",2.5233,2.53,2.4,2.4133,70251600.0],["2006-08-16",2.4533,2.5167,2.39,2.5117,68810400.0],["2006-08-17",2.465,2.5417,2.4642,2.505,52460400.0],["2006-08-18",2.4867,2.5267,2.4617,2.5125,42768000.0],["2006-08-21",2.4925,2.5517,2.4458,2.4592,44410800.0],["2006-08-22",2.4767,2.5417,2.4667,2.5358,54080400.0],["2006-08-23",2.5383,2.5667,2.5025,2.54,47764800.0],["2006-08-24",2.5333,2.5633,2.4583,2.4817,68152800.0],["2006-08-25",2.5375,2.5417,2.4583,2.495,60978000.0],["2006-08-28",2.4983,2.5067,2.4233,2.4442,31363200.0],["2006-08-29",2.4558,2.4742,2.4217,2.4533,40502400.0],["2006-08-30",2.4617,2.4725,2.3808,2.3883,48249600.0],["2006-08-31",2.385,2.3908,2.2517,2.295,75842400.0],["2006-09-01",2.3217,2.3308,2.28,2.2908,48603600.0],["2006-09-05",2.3067,2.3708,2.3025,2.335,42528000.0],["2006-09-06",2.3233,2.3892,2.305,2.3083,42210000.0],["2006-09-07",2.3158,2.3158,2.2708,2.2883,21006000.0],["2006-09-08",2.2883,2.3117,2.2733,2.2883,16905600.0],["2006-09-11",2.265,2.28,2.1717,2.2208,55930800.0],["2006-09-12",2.2358,2.415,2.2217,2.375,63332400.0],["2006-09-13",2.3925,2.52,2.3758,2.48,60703200.0],["2006-09-14",2.6025,2.8067,2.5733,2.7817,241972800.0],["2006-09-15",2.7458,2.8558,2.6725,2.7192,122388000.0],["2006-09-18",2.7417,2.8033,2.6925,2.7667,61411200.0],["2006-09-19",2.7992,2.9467,2.735,2.9325,120596400.0],["2006-09-20",2.9875,3.0008,2.8758,2.9125,95905200.0],["2006-09-21",2.9375,2.95,2.8767,2.9233,35682000.0],["2006-09-22",2.9325,2.9333,2.7758,2.7925,43340400.0],["2006-09-25",2.8667,2.95,2.8108,2.9467,80277600.0],["2006-09-26",2.9583,2.9667,2.8275,2.8783,75750000.0],["2006-09-27",2.8467,2.9767,2.835,2.9092,67484400.0],["2006-09-28",2.9142,2.9142,2.8417,2.8733,34988400.0],["2006-09-29",2.8617,2.8833,2.6883,2.7067,70698000.0],["2006-10-02",2.6733,2.6733,2.5558,2.6275,53973600.0],["2006-10-03",2.6067,2.6433,2.5467,2.5925,39416400.0],["2006-10-04",2.5667,2.6983,2.5575,2.6867,36013200.0],["2006-10-05",2.6925,2.7025,2.6267,2.64,32996400.0],["2006-10-06",2.6242,2.6708,2.5708,2.6242,35589600.0],["2006-10-09",2.5917,2.6625,2.55,2.6533,37660800.0],["2006-10-10",2.6492,2.695,2.615,2.6742,31390800.0],["2006-10-11",2.6742,2.7075,2.6117,2.6942,24352800.0],["2006-10-12",2.7158,2.7158,2.6167,2.6383,27548400.0],["2006-10-13",2.6125,2.775,2.5925,2.7325,33187200.0],["2006-10-16",2.7433,2.8375,2.7083,2.7992,36931200.0],["2006-10-17",2.7917,2.7958,2.7133,2.7358,19496400.0],["2006-10-18",2.75,2.8192,2.7292,2.7825,28653600.0],["2006-10-19",2.8292,2.8333,2.6975,2.7125,33891600.0],["2006-10-20",2.71,2.7583,2.5933,2.735,34978800.0],["2006-10-23",2.73,2.77,2.6892,2.7283,16632000.0],["2006-10-24",2.7033,2.7267,2.6642,2.6875,17570400.0],["2006-10-25",2.7033,2.7375,2.68,2.7142,15139200.0],["2006-10-26",2.7192,2.8067,2.7075,2.79,80451600.0],["2006-10-27",2.7908,2.8217,2.6917,2.6983,31158000.0],["2006-10-30",2.6958,2.7,2.5433,2.6117,35156400.0],["2006-10-31",2.5942,2.6817,2.5675,2.6458,35521200.0],["2006-11-01",2.515,2.5983,2.4817,2.5042,59367600.0],["2006-11-02",2.4917,2.5517,2.4625,2.4908,36330000.0],["2006-11-03",2.4633,2.5233,2.4467,2.5233,22078800.0],["2006-11-06",2.4,2.4508,2.2925,2.3217,111592800.0],["2006-11-07",2.2675,2.31,2.2342,2.2717,69109200.0],["2006-11-08",2.2717,2.4558,2.2583,2.4183,76137600.0],["2006-11-09",2.3833,2.4075,2.0625,2.0733,231615600.0],["2006-11-10",2.11,2.24,2.0775,2.2042,137004000.0],["2006-11-13",2.2817,2.2833,2.1583,2.1908,70633200.0],["2006-11-14",2.2058,2.2467,2.1708,2.24,35383200.0],["2006-11-15",2.2675,2.3783,2.2583,2.2983,60777600.0],["2006-11-16",2.3517,2.3708,2.3092,2.3275,35602800.0],["2006-11-17",2.3042,2.3292,2.2733,2.2825,23982000.0],["2006-11-20",2.2583,2.3108,2.2492,2.2708,30782400.0],["2006-11-21",2.2725,2.3233,2.2708,2.315,22528800.0],["2006-11-22",2.32,2.3442,2.2667,2.3358,25071600.0],["2006-11-24",2.3183,2.3708,2.2925,2.3675,10778400.0],["2006-11-27",2.35,2.4083,2.31,2.315,30967200.0],["2006-11-28",2.3083,2.3117,2.25,2.2717,22773600.0],["2006-11-29",2.2792,2.3383,2.275,2.2917,21475200.0],["2006-11-30",2.2925,2.3683,2.2792,2.3442,25636800.0],["2006-12-01",2.3358,2.3708,2.2917,2.3275,25056000.0],["2006-12-04",2.2967,2.4025,2.2933,2.3942,24766800.0],["2006-12-05",2.3817,2.6158,2.3758,2.6058,114290400.0],["2006-12-06",2.5808,2.7292,2.565,2.6142,90445200.0],["2006-12-07",2.6342,2.6867,2.6125,2.6325,31563600.0],["2006-12-08",2.7033,2.7808,2.6558,2.7525,60314400.0],["2006-12-11",2.7633,2.7833,2.725,2.7542,30434400.0],["2006-12-12",2.8275,2.9642,2.825,2.8842,96639600.0],["2006-12-13",2.8708,2.8975,2.76,2.8008,45475200.0],["2006-12-14",2.8108,2.8542,2.7375,2.8233,27175200.0],["2006-12-15",2.8492,2.8542,2.7667,2.79,22252800.0],["2006-12-18",2.7842,2.8208,2.7675,2.775,20005200.0],["2006-12-19",2.7375,2.785,2.6792,2.7783,27237600.0],["2006-12-20",2.8008,2.905,2.8008,2.8625,36092400.0],["2006-12-21",2.8542,2.885,2.8192,2.8417,22653600.0],["2006-12-22",2.8567,2.8917,2.8083,2.85,26797200.0],["2006-12-26",2.8458,2.8692,2.8192,2.8283,9600000.0],["2006-12-27",2.8367,2.8792,2.8208,2.8733,9967200.0],["2006-12-28",2.87,2.87,2.8192,2.8375,10273200.0],["2006-12-29",2.8267,2.8358,2.8025,2.8067,11553600.0],["2007-01-03",2.8175,2.8542,2.7658,2.8267,24748800.0],["2007-01-04",2.8075,2.85,2.7925,2.8433,27715200.0],["2007-01-05",2.8458,2.8617,2.77,2.8567,32784000.0],["2007-01-08",2.8408,2.8458,2.8042,2.8333,24787200.0],["2007-01-09",2.8333,3.0775,2.8208,2.995,87240000.0],["2007-01-10",2.9675,3.2017,2.9325,3.1667,73716000.0],["2007-01-11",3.1917,3.2467,3.0867,3.1317,38047200.0],["2007-01-12",3.1317,3.1925,3.1175,3.1792,22334400.0],["2007-01-16",3.1792,3.185,3.0583,3.09,33157200.0],["2007-01-17",3.0933,3.2325,3.0933,3.2,32458800.0],["2007-01-18",3.1767,3.1833,3.0125,3.0733,28640400.0],["2007-01-19",3.0742,3.1242,3.0433,3.1008,17428800.0],["2007-01-22",3.1708,3.1833,3.1025,3.1192,18741600.0],["2007-01-23",3.1333,3.1733,3.105,3.1617,13514400.0],["2007-01-24",3.1983,3.2042,3.1517,3.1825,17352000.0],["2007-01-25",3.1833,3.1833,3.0875,3.1125,16603200.0],["2007-01-26",3.1217,3.1233,3.0483,3.0825,10212000.0],["2007-01-29",3.0833,3.145,3.0683,3.1183,16234800.0],["2007-01-30",3.1383,3.1717,3.1225,3.155,17385600.0],["2007-01-31",3.14,3.1992,3.1183,3.1742,14815200.0],["2007-02-01",3.1892,3.2658,3.1575,3.2492,27310800.0],["2007-02-02",3.26,3.325,3.2408,3.3,20480400.0],["2007-02-05",3.325,3.35,3.2275,3.2342,23835600.0],["2007-02-06",3.25,3.3042,3.2325,3.2467,16969200.0],["2007-02-07",3.2408,3.2517,3.1633,3.1992,14216400.0],["2007-02-08",3.2,3.2042,3.0642,3.0883,24970800.0],["2007-02-09",3.21,3.43,3.1792,3.2933,101239200.0],["2007-02-12",3.4208,3.52,3.3208,3.4925,86348400.0],["2007-02-13",3.2442,3.2825,3.1142,3.1417,106484400.0],["2007-02-14",3.1458,3.1933,3.1042,3.1683,31515600.0],["2007-02-15",3.1775,3.2075,3.1458,3.1725,21950400.0],["2007-02-16",3.1617,3.1817,3.0667,3.075,26220000.0],["2007-02-20",3.0433,3.0825,3.0042,3.07,29889600.0],["2007-02-21",3.0725,3.165,3.0508,3.1567,27966000.0],["2007-02-22",3.1683,3.2125,3.1167,3.145,23104800.0],["2007-02-23",3.1333,3.1658,3.04,3.0658,26494800.0],["2007-02-26",3.1125,3.1158,3.045,3.0783,17995200.0],["2007-02-27",3.0417,3.0575,2.7083,2.895,57558000.0],["2007-02-28",2.9025,2.97,2.8458,2.9167,31098000.0],["2007-03-01",2.8542,2.9025,2.7933,2.89,23000400.0],["2007-03-02",2.8983,2.9167,2.8308,2.8508,20042400.0],["2007-03-05",2.78,2.825,2.7433,2.7458,30658800.0],["2007-03-06",2.7883,2.8308,2.7608,2.7908,28252800.0],["2007-03-07",2.7983,2.8242,2.7558,2.7967,17989200.0],["2007-03-08",2.8092,2.9008,2.7933,2.8633,28966800.0],["2007-03-09",2.8917,2.9325,2.8492,2.88,17884800.0],["2007-03-12",2.875,2.9267,2.8467,2.9142,20653200.0],["2007-03-13",2.875,2.9417,2.875,2.8892,23343600.0],["2007-03-14",2.8742,2.9325,2.8608,2.9208,26326800.0],["2007-03-15",2.94,3.0,2.9167,2.9783,20746800.0],["2007-03-16",2.9783,2.9975,2.9467,2.9733,15306000.0],["2007-03-19",2.9925,2.9925,2.8917,2.9142,18961200.0],["2007-03-20",2.9375,2.9867,2.925,2.95,18169200.0],["2007-03-21",2.9325,2.9525,2.9083,2.93,13830000.0],["2007-03-22",2.9267,3.0625,2.9267,3.0592,22659600.0],["2007-03-23",3.05,3.08,3.0042,3.0175,12036000.0],["2007-03-26",3.0683,3.1208,3.025,3.0325,13372800.0],["2007-03-27",3.0258,3.0475,2.9542,2.9608,11581200.0],["2007-03-28",2.935,3.0583,2.905,3.0192,34148400.0],["2007-03-29",3.0358,3.0542,2.9625,2.9983,12416400.0],["2007-03-30",3.0917,3.1983,3.0917,3.1567,41054400.0],["2007-04-02",3.1675,3.2883,3.1675,3.2867,32227200.0],["2007-04-03",3.3008,3.3158,3.2117,3.2225,26244000.0],["2007-04-04",3.23,3.2408,3.1658,3.175,16107600.0],["2007-04-05",3.19,3.2267,3.1733,3.1917,18804000.0],["2007-04-09",3.2592,3.2617,3.19,3.2242,14217600.0],["2007-04-10",3.2133,3.2375,3.16,3.1683,11119200.0],["2007-04-11",3.1625,3.2192,3.1142,3.1533,14008800.0],["2007-04-12",3.1342,3.2258,3.125,3.2,12651600.0],["2007-04-13",3.215,3.2458,3.2058,3.2158,10554000.0],["2007-04-16",3.2158,3.245,3.1583,3.17,13906800.0],["2007-04-17",3.1967,3.2375,3.1783,3.2117,13992000.0],["2007-04-18",3.2117,3.2267,3.1792,3.2183,14036400.0],["2007-04-19",3.19,3.2533,3.1708,3.2208,21278400.0],["2007-04-20",3.2358,3.2483,3.1992,3.2483,13054800.0],["2007-04-23",3.285,3.3742,3.285,3.3175,20631600.0],["2007-04-24",3.3175,3.3358,3.23,3.2483,19341600.0],["2007-04-25",3.2558,3.2808,3.2308,3.2458,17892000.0],["2007-04-26",3.2642,3.2642,3.2142,3.2242,9938400.0],["2007-04-27",3.2083,3.2367,3.1875,3.2208,12710400.0],["2007-04-30",3.2133,3.2908,3.1517,3.1833,18862800.0],["2007-05-01",3.1875,3.1875,3.0875,3.1058,19083600.0],["2007-05-02",3.0858,3.1658,3.0708,3.0833,20331600.0],["2007-05-03",3.0858,3.1383,3.0783,3.0992,16130400.0],["2007-05-04",3.1292,3.2917,3.1183,3.2767,25881600.0],["2007-05-07",3.0558,3.4275,3.0033,3.3683,149164800.0],["2007-05-08",3.3225,3.3367,3.2125,3.2567,40410000.0],["2007-05-09",3.2425,3.3333,3.225,3.2925,21902400.0],["2007-05-10",3.2958,3.3217,3.2333,3.2625,19002000.0],["2007-05-11",3.2533,3.2792,3.2208,3.2667,12009600.0],["2007-05-14",3.2417,3.2883,3.1925,3.205,9667200.0],["2007-05-15",3.1958,3.2058,3.15,3.1875,17018400.0],["2007-05-16",3.1775,3.2275,3.1775,3.2042,12909600.0],["2007-05-17",3.19,3.2425,3.1667,3.2342,10798800.0],["2007-05-18",3.25,3.3025,3.2083,3.2733,10960800.0],["2007-05-21",3.2642,3.3025,3.2342,3.285,10795200.0],["2007-05-22",3.2308,3.33,3.2308,3.2667,15211200.0],["2007-05-23",3.2708,3.4567,3.2558,3.37,27648000.0],["2007-05-24",3.375,3.4108,3.2358,3.2542,13851600.0],["2007-05-25",3.2783,3.3433,3.2725,3.2917,12933600.0],["2007-05-29",3.2792,3.32,3.265,3.2858,7927200.0],["2007-05-30",3.2625,3.3533,3.2175,3.3375,23539200.0],["2007-05-31",3.3325,3.3942,3.2992,3.3167,11114400.0],["2007-06-01",3.34,3.4058,3.3058,3.36,14259600.0],["2007-06-04",3.2675,3.34,3.245,3.3242,14794800.0],["2007-06-05",3.3,3.3617,3.3,3.3333,12309600.0],["2007-06-06",3.2992,3.3375,3.2625,3.2917,10166400.0],["2007-06-07",3.2708,3.3167,3.1825,3.2167,14151600.0],["2007-06-08",3.2058,3.2708,3.1292,3.2608,11026800.0],["2007-06-11",3.2458,3.2717,3.2,3.2317,11780400.0],["2007-06-12",3.2167,3.2458,3.2025,3.2233,8992800.0],["2007-06-13",3.2275,3.3192,3.2275,3.3017,21763200.0],["2007-06-14",3.2983,3.3433,3.275,3.3283,16585200.0],["2007-06-15",3.525,3.7158,3.5083,3.6583,91785600.0],["2007-06-18",3.6808,3.7658,3.6417,3.6908,23781600.0],["2007-06-19",3.6917,3.7075,3.63,3.67,22821600.0],["2007-06-20",3.6042,3.7708,3.5417,3.7083,42788400.0],["2007-06-21",3.7233,3.87,3.7092,3.8517,28196400.0],["2007-06-22",3.7675,3.8025,3.6825,3.6967,45858000.0],["2007-06-25",3.6433,3.7742,3.565,3.6192,23016000.0],["2007-06-26",3.6483,3.6942,3.5458,3.5783,22969200.0],["2007-06-27",3.55,3.6292,3.5417,3.61,15177600.0],["2007-06-28",3.6258,3.6658,3.575,3.6208,17484000.0],["2007-06-29",3.645,3.6658,3.5592,3.5817,10399200.0],["2007-07-02",3.6283,3.7325,3.625,3.7042,19102800.0],["2007-07-03",3.7375,3.7375,3.6783,3.6792,7524000.0],["2007-07-05",3.7083,3.7083,3.615,3.6425,15102000.0],["2007-07-06",3.6417,3.8608,3.6267,3.8125,32635200.0],["2007-07-09",3.8133,3.8825,3.7742,3.8225,30508800.0],["2007-07-10",3.825,3.85,3.7192,3.745,16862400.0],["2007-07-11",3.7475,3.7992,3.6708,3.6958,15444000.0],["2007-07-12",3.7175,3.775,3.6892,3.7583,11769600.0],["2007-07-13",3.7342,3.7667,3.6567,3.6775,14792400.0],["2007-07-16",3.655,3.7175,3.6167,3.6375,9730800.0],["2007-07-17",3.6508,3.6942,3.6325,3.6417,8516400.0],["2007-07-18",3.6217,3.6233,3.5767,3.6125,10662000.0],["2007-07-19",3.6308,3.6708,3.6217,3.6392,7970400.0],["2007-07-20",3.6333,3.6508,3.5458,3.5475,10692000.0],["2007-07-23",3.5958,3.6975,3.5625,3.6717,14649600.0],["2007-07-24",3.6442,3.6908,3.565,3.5833,11638800.0],["2007-07-25",3.6083,3.64,3.5625,3.5817,7294800.0],["2007-07-26",3.5433,3.5675,3.4075,3.4825,16982400.0],["2007-07-27",3.4467,3.5092,3.4092,3.4192,8258400.0],["2007-07-30",3.4083,3.4817,3.3808,3.4533,14176800.0],["2007-07-31",3.4783,3.5208,3.3775,3.3792,11672400.0],["2007-08-01",3.3633,3.4125,3.2083,3.3975,21949200.0],["2007-08-02",3.3842,3.4667,3.3842,3.4442,11305200.0],["2007-08-03",3.4658,3.4675,3.3367,3.34,9429600.0],["2007-08-06",3.3533,3.4333,3.2342,3.4067,13872000.0],["2007-08-07",3.36,3.4958,3.36,3.465,15432000.0],["2007-08-08",4.055,4.165,3.8258,3.91,99384000.0],["2007-08-09",3.8558,4.0658,3.8333,3.9658,40852800.0],["2007-08-10",3.8942,3.9142,3.6758,3.7983,30434400.0],["2007-08-13",3.85,3.9067,3.7025,3.7667,19790400.0],["2007-08-14",3.7208,3.8467,3.7092,3.7667,17890800.0],["2007-08-15",3.7692,3.785,3.6617,3.6892,17224800.0],["2007-08-16",3.6392,3.6667,3.4208,3.485,33429600.0],["2007-08-17",3.6583,3.7683,3.4217,3.5108,25905600.0],["2007-08-20",3.5525,3.6967,3.5342,3.6642,17437200.0],["2007-08-21",3.6933,3.7375,3.6558,3.6717,17905200.0],["2007-08-22",3.6833,3.7158,3.6625,3.6675,16176000.0],["2007-08-23",3.7233,3.7233,3.6408,3.6783,10966800.0],["2007-08-24",3.6783,3.72,3.6683,3.685,16063200.0],["2007-08-27",3.6708,3.7575,3.67,3.7333,11064000.0],["2007-08-28",3.705,3.7292,3.5717,3.5883,11382000.0],["2007-08-29",3.6175,3.7392,3.5875,3.7217,11696400.0],["2007-08-30",3.6983,3.7575,3.6492,3.6917,12045600.0],["2007-08-31",3.7425,3.7558,3.6525,3.7425,13459200.0],["2007-09-04",3.7467,3.8583,3.695,3.8308,17995200.0],["2007-09-05",3.8042,3.8333,3.765,3.8267,16471200.0],["2007-09-06",3.8292,3.9608,3.8025,3.9508,16128000.0],["2007-09-07",3.8875,3.945,3.8392,3.8917,14148000.0],["2007-09-10",3.9242,3.98,3.8433,3.9108,12282000.0],["2007-09-11",3.9275,3.9833,3.8683,3.9283,13172400.0],["2007-09-12",3.9242,4.0725,3.9058,4.035,17284800.0],["2007-09-13",4.0833,4.2417,4.0575,4.1592,33604800.0],["2007-09-14",4.1558,4.2083,4.0967,4.1333,18603600.0],["2007-09-17",4.125,4.1667,4.065,4.0792,12439200.0],["2007-09-18",4.0908,4.28,4.0792,4.2633,14709600.0],["2007-09-19",4.2825,4.31,4.2167,4.2442,11960400.0],["2007-09-20",4.2067,4.3583,4.1842,4.2467,13705200.0],["2007-09-21",4.2833,4.3375,4.2592,4.325,15140400.0],["2007-09-24",4.41,4.57,4.4083,4.4992,29110800.0],["2007-09-25",4.5242,4.5917,4.4458,4.5683,19191600.0],["2007-09-26",4.6025,4.7608,4.5875,4.7608,24906000.0],["2007-09-27",4.7975,4.83,4.6717,4.7225,23716800.0],["2007-09-28",4.6717,4.815,4.6717,4.7233,19845600.0],["2007-10-01",4.7675,4.7808,4.6875,4.7792,21027600.0],["2007-10-02",4.775,4.8042,4.6908,4.7733,17155200.0],["2007-10-03",4.6883,5.1375,4.6883,4.9167,35502000.0],["2007-10-04",4.6258,5.2642,4.59,5.2433,69308400.0],["2007-10-05",5.18,5.2692,5.0925,5.2167,40372800.0],["2007-10-08",5.1875,5.3675,5.0883,5.3442,26920800.0],["2007-10-09",5.3333,5.4325,5.2308,5.3933,25593600.0],["2007-10-10",5.34,5.4417,5.3042,5.3442,15925200.0],["2007-10-11",5.3475,5.4842,5.1375,5.1875,19171200.0],["2007-10-12",5.1683,5.4067,5.1483,5.4067,13554000.0],["2007-10-15",5.4167,5.44,5.2633,5.29,13458000.0],["2007-10-16",5.2917,5.4075,5.2083,5.385,14556000.0],["2007-10-17",5.4667,5.4775,5.3867,5.4617,17136000.0],["2007-10-18",5.4167,5.7,5.4125,5.6758,22038000.0],["2007-10-19",5.6217,5.6217,5.1325,5.1325,37426800.0],["2007-10-22",5.0533,5.1917,4.9167,4.9983,38110800.0],["2007-10-23",5.0958,5.2083,5.0383,5.1758,19957200.0],["2007-10-24",5.145,5.35,5.1092,5.34,24578400.0],["2007-10-25",5.2925,5.3633,5.2592,5.3408,17809200.0],["2007-10-26",5.38,5.6667,5.3475,5.655,17869200.0],["2007-10-29",5.6667,5.6667,5.4658,5.4842,17763600.0],["2007-10-30",5.4792,5.6,5.425,5.5258,10675200.0],["2007-10-31",5.5067,5.6975,5.5008,5.6667,18129600.0],["2007-11-01",5.545,5.6,5.4392,5.44,20413200.0],["2007-11-02",5.4892,5.5683,5.2608,5.4517,24038400.0],["2007-11-05",5.3408,5.4108,4.9783,5.0892,30931200.0],["2007-11-06",5.1258,5.1475,4.8017,4.835,35046000.0],["2007-11-07",4.7917,4.8958,4.6875,4.7225,22050000.0],["2007-11-08",3.5717,3.7208,3.1875,3.625,243199200.0],["2007-11-09",3.6308,3.9883,3.4925,3.8717,103869600.0],["2007-11-12",3.8258,4.0783,3.6342,3.6833,58224000.0],["2007-11-13",3.6992,3.8275,3.6575,3.7233,45051600.0],["2007-11-14",3.7992,3.8333,3.685,3.6958,32996400.0],["2007-11-15",3.6875,3.7042,3.5492,3.5792,34416000.0],["2007-11-16",3.6133,3.6242,3.4533,3.46,38049600.0],["2007-11-19",3.375,3.5758,3.35,3.5142,29932800.0],["2007-11-20",3.5275,3.5792,3.4167,3.4475,30058800.0],["2007-11-21",3.4108,3.4317,3.3542,3.3733,16716000.0],["2007-11-23",3.4075,3.4583,3.3708,3.4167,6381600.0],["2007-11-26",3.4167,3.52,3.3892,3.3892,13899600.0],["2007-11-27",3.4242,3.4542,3.3808,3.4092,18498000.0],["2007-11-28",3.515,3.6017,3.49,3.5675,22731600.0],["2007-11-29",3.5675,3.6058,3.49,3.5908,15190800.0],["2007-11-30",3.6742,3.725,3.5817,3.6175,44481600.0],["2007-12-03",3.5958,3.7742,3.5783,3.7067,33805200.0],["2007-12-04",3.7067,3.7408,3.5883,3.6092,16555200.0],["2007-12-05",3.66,3.85,3.6483,3.83,25743600.0],["2007-12-06",3.8567,3.9583,3.8258,3.9383,19233600.0],["2007-12-07",4.0425,4.1817,3.9792,4.0933,22653600.0],["2007-12-10",4.125,4.1792,3.9908,4.0008,14338800.0],["2007-12-11",4.0067,4.0125,3.8758,3.9042,18142800.0],["2007-12-12",3.9883,4.0,3.8592,3.9058,20877600.0],["2007-12-13",3.9558,3.9917,3.8758,3.9492,29138400.0],["2007-12-14",3.9742,3.9908,3.9208,3.975,21333600.0],["2007-12-17",3.9792,3.9833,3.7767,3.7775,28765200.0],["2007-12-18",3.8067,3.8175,3.66,3.7367,17430000.0],["2007-12-19",3.7533,3.8642,3.745,3.8583,12039600.0],["2007-12-20",3.89,3.9583,3.81,3.9417,18804000.0],["2007-12-21",4.0433,4.0542,3.8442,3.975,54520800.0],["2007-12-24",4.0108,4.0358,3.8683,4.0217,8796000.0],["2007-12-26",4.0158,4.0267,3.9075,3.9492,9837600.0],["2007-12-27",3.9733,3.9733,3.7533,3.7658,16812000.0],["2007-12-28",3.8008,3.8042,3.6792,3.7067,15855600.0],["2007-12-31",3.6742,3.7642,3.6708,3.6908,14444400.0],["2008-01-02",3.7017,3.7483,3.5625,3.5983,18436800.0],["2008-01-03",3.5758,3.6567,3.5375,3.575,10791600.0],["2008-01-04",3.5417,3.5733,3.4317,3.4583,16824000.0],["2008-01-07",3.4683,3.51,3.3667,3.4592,21558000.0],["2008-01-08",3.495,3.6375,3.46,3.5642,27672000.0],["2008-01-09",3.5392,3.6683,3.5225,3.6542,25660800.0],["2008-01-10",3.6375,3.8025,3.5792,3.7658,27895200.0],["2008-01-11",3.7233,3.7533,3.5425,3.5942,31330800.0],["2008-01-14",3.6292,3.6492,3.5733,3.6125,16999200.0],["2008-01-15",3.5683,3.5933,3.5258,3.5258,24522000.0],["2008-01-16",3.5175,3.5517,3.2767,3.3333,32206800.0],["2008-01-17",3.4,3.495,3.3408,3.3458,34701600.0],["2008-01-18",3.3292,3.4817,3.3133,3.4142,31676400.0],["2008-01-22",3.1267,3.375,3.0683,3.3317,21670800.0],["2008-01-23",3.205,3.4208,3.1667,3.3967,24106800.0],["2008-01-24",3.4217,3.5375,3.3692,3.5075,23076000.0],["2008-01-25",3.5525,3.5633,3.4083,3.4158,11774400.0],["2008-01-28",3.4058,3.4833,3.3925,3.4825,10719600.0],["2008-01-29",3.5333,3.545,3.46,3.4667,10550400.0],["2008-01-30",3.3958,3.3958,3.09,3.1008,58890000.0],["2008-01-31",3.1292,3.2883,3.1292,3.2133,48894000.0],["2008-02-01",3.2608,3.275,3.1892,3.2658,22261200.0],["2008-02-04",3.2742,3.3817,3.2742,3.3383,16492800.0],["2008-02-05",3.2683,3.2992,3.2317,3.2467,16797600.0],["2008-02-06",3.2758,3.3,3.1542,3.1625,11431200.0],["2008-02-07",3.1275,3.265,3.1075,3.2408,14264400.0],["2008-02-08",3.2325,3.315,3.1583,3.1875,15063600.0],["2008-02-11",3.2108,3.2492,3.125,3.1992,13938000.0],["2008-02-12",3.265,3.3025,3.1958,3.225,16014000.0],["2008-02-13",3.22,3.33,3.2083,3.2108,14398800.0],["2008-02-14",3.2142,3.2775,3.1458,3.16,15955200.0],["2008-02-15",3.1783,3.3533,3.1783,3.3408,32480400.0],["2008-02-19",3.5142,3.5533,3.4167,3.4425,32191200.0],["2008-02-20",3.5025,3.5575,3.4292,3.5567,22851600.0],["2008-02-21",3.5717,3.5725,3.4567,3.4842,18958800.0],["2008-02-22",3.5125,3.6633,3.4875,3.6517,24079200.0],["2008-02-25",3.65,3.7417,3.625,3.6475,20652000.0],["2008-02-26",3.6158,3.7875,3.5967,3.6658,18589200.0],["2008-02-27",3.6733,3.7817,3.6317,3.6583,26140800.0],["2008-02-28",3.7142,3.7292,3.605,3.6792,32790000.0],["2008-02-29",3.3792,3.5333,3.3033,3.4583,72080400.0],["2008-03-03",3.4367,3.4717,3.3142,3.3792,28962000.0],["2008-03-04",3.3608,3.4408,3.3233,3.4083,21703200.0],["2008-03-05",3.41,3.535,3.4017,3.51,19816800.0],["2008-03-06",3.5283,3.5592,3.4283,3.43,23293200.0],["2008-03-07",3.4192,3.4775,3.3425,3.38,17744400.0],["2008-03-10",3.3925,3.4142,3.2667,3.2717,15780000.0],["2008-03-11",3.3533,3.4158,3.23,3.3125,25780800.0],["2008-03-12",3.3333,3.5192,3.3117,3.4683,30470400.0],["2008-03-13",3.405,3.4192,3.17,3.3325,63446400.0],["2008-03-14",3.3667,3.3742,3.1883,3.2342,31754400.0],["2008-03-17",3.1983,3.2225,3.0733,3.0883,34357200.0],["2008-03-18",3.125,3.2875,3.115,3.2683,25426800.0],["2008-03-19",3.2583,3.3483,3.1817,3.1817,19662000.0],["2008-03-20",3.1883,3.2408,3.1283,3.2225,20168400.0],["2008-03-24",3.2608,3.2608,3.1125,3.1558,19095600.0],["2008-03-25",3.125,3.23,3.125,3.1825,22477200.0],["2008-03-26",3.1808,3.1808,3.0858,3.11,19639200.0],["2008-03-27",3.0883,3.1325,2.99,2.9983,26262000.0],["2008-03-28",2.9925,3.0342,2.8725,2.8892,34164000.0],["2008-03-31",2.8975,2.9567,2.87,2.9417,24996000.0],["2008-04-01",3.1292,3.3142,3.1142,3.3025,52436400.0],["2008-04-02",3.2975,3.3,3.1983,3.2442,26936400.0],["2008-04-03",3.2192,3.235,3.1792,3.2042,26402400.0],["2008-04-04",3.2475,3.2825,3.18,3.1867,18393600.0],["2008-04-07",3.215,3.235,3.1525,3.1592,20582400.0],["2008-04-08",3.1358,3.1492,3.0575,3.0733,39372000.0],["2008-04-09",3.0608,3.0833,3.0208,3.025,35984400.0],["2008-04-10",3.0358,3.0692,2.96,3.0383,34328400.0],["2008-04-11",3.0342,3.0342,2.9167,2.9342,29505600.0],["2008-04-14",2.9225,2.9692,2.855,2.8642,22629600.0],["2008-04-15",2.9167,2.9167,2.83,2.8375,26304000.0],["2008-04-16",2.8667,2.8708,2.67,2.7375,63932400.0],["2008-04-17",2.7658,2.7692,2.695,2.7083,24850800.0],["2008-04-18",2.7492,2.7817,2.66,2.6842,25357200.0],["2008-04-21",2.6575,2.7767,2.6125,2.7575,39234000.0],["2008-04-22",2.75,2.7708,2.6533,2.6683,26253600.0],["2008-04-23",2.6833,2.715,2.6433,2.7058,17347200.0],["2008-04-24",2.7042,2.7042,2.5642,2.6342,33516000.0],["2008-04-25",2.7025,2.8233,2.6917,2.8058,61674000.0],["2008-04-28",2.8067,2.8067,2.7383,2.7517,25212000.0],["2008-04-29",2.7458,2.8908,2.7458,2.8758,30368400.0],["2008-04-30",2.8892,3.05,2.8833,2.9492,44601600.0],["2008-05-01",2.9617,2.9975,2.8383,2.9067,31758000.0],["2008-05-02",2.9325,2.9533,2.9025,2.9333,23275200.0],["2008-05-05",2.9575,2.9825,2.8908,2.9075,24111600.0],["2008-05-06",2.8875,2.9942,2.8875,2.9442,22904400.0],["2008-05-07",2.9658,3.0108,2.9267,2.9667,42036000.0],["2008-05-08",2.4042,2.6458,2.3758,2.5117,250286400.0],["2008-05-09",2.4883,2.4975,2.35,2.3833,113350800.0],["2008-05-12",2.3967,2.5233,2.3825,2.52,68887200.0],["2008-05-13",2.5225,2.5275,2.4,2.4667,64083600.0],["2008-05-14",2.4917,2.5067,2.4192,2.4267,33154800.0],["2008-05-15",2.4483,2.52,2.4317,2.4825,30405600.0],["2008-05-16",2.4975,2.5208,2.4267,2.4567,24896400.0],["2008-05-19",2.4633,2.4775,2.375,2.3917,31417200.0],["2008-05-20",2.3758,2.41,2.3333,2.3717,38700000.0],["2008-05-21",2.3808,2.3883,2.325,2.345,26769600.0],["2008-05-22",2.3667,2.4233,2.3542,2.4125,25185600.0],["2008-05-23",2.3683,2.4125,2.3417,2.4,32869200.0],["2008-05-27",2.4175,2.4792,2.4117,2.465,44023200.0],["2008-05-28",2.5175,2.6042,2.515,2.5933,49546800.0],["2008-05-29",2.5933,2.6067,2.5558,2.5775,23989200.0],["2008-05-30",2.5983,2.6217,2.5242,2.6033,33289200.0],["2008-06-02",2.6167,2.6725,2.5783,2.6433,40455600.0],["2008-06-03",2.65,2.7033,2.5983,2.6408,31148400.0],["2008-06-04",2.625,2.7608,2.6108,2.7333,76687200.0],["2008-06-05",2.7517,2.9542,2.74,2.9333,66202800.0],["2008-06-06",2.9017,2.9067,2.8033,2.865,62454000.0],["2008-06-09",2.8792,2.9275,2.875,2.91,45186000.0],["2008-06-10",2.8817,2.9058,2.8475,2.8775,29857200.0],["2008-06-11",2.8858,2.9017,2.7625,2.8167,28608000.0],["2008-06-12",2.8167,2.8167,2.65,2.7333,62090400.0],["2008-06-13",2.775,2.8708,2.7717,2.8567,34593600.0],["2008-06-16",2.85,3.1608,2.7925,3.1433,52408800.0],["2008-06-17",3.0675,3.0742,2.9692,2.9725,40670400.0],["2008-06-18",2.97,3.0358,2.8875,2.995,31550400.0],["2008-06-19",2.9892,3.0242,2.9308,2.9617,21678000.0],["2008-06-20",2.9558,2.9675,2.8392,2.8483,42810000.0],["2008-06-23",2.8425,2.9383,2.82,2.8325,25251600.0],["2008-06-24",2.8183,2.825,2.5875,2.6008,48049200.0],["2008-06-25",2.6175,2.6842,2.6125,2.625,22814400.0],["2008-06-26",2.5883,2.6142,2.4517,2.4583,38894400.0],["2008-06-27",2.4508,2.49,2.4083,2.4292,35425200.0],["2008-06-30",2.4242,2.4358,2.3933,2.4017,29684400.0],["2008-07-01",2.415,2.4283,2.2917,2.3417,31722000.0],["2008-07-02",2.3283,2.3833,2.2525,2.2608,39366000.0],["2008-07-03",2.2517,2.2917,2.0092,2.1042,49248000.0],["2008-07-07",2.1083,2.4017,2.1075,2.3775,56365200.0],["2008-07-08",2.35,2.4892,2.3342,2.4125,46534800.0],["2008-07-09",2.25,2.2917,2.0158,2.0467,87992400.0],["2008-07-10",2.0333,2.1467,1.9883,2.1233,57432000.0],["2008-07-11",2.0433,2.0975,1.9867,2.0425,37279200.0],["2008-07-14",2.0675,2.0825,1.9517,2.0325,39967200.0],["2008-07-15",2.0008,2.0292,1.9383,1.9667,25089600.0],["2008-07-16",1.9817,1.9992,1.9192,1.9792,29724000.0],["2008-07-17",2.0092,2.0467,1.9792,2.0375,32988000.0],["2008-07-18",2.0333,2.0825,2.0075,2.015,29224800.0],["2008-07-21",2.0783,2.0783,2.01,2.0492,18150000.0],["2008-07-22",2.055,2.115,2.0125,2.1067,33786000.0],["2008-07-23",2.1008,2.2058,2.0842,2.1958,30633600.0],["2008-07-24",2.1975,2.1975,2.0058,2.0108,31778400.0],["2008-07-25",2.0317,2.0508,1.9875,2.0242,16480800.0],["2008-07-28",2.015,2.0392,1.9925,1.9967,21818400.0],["2008-07-29",2.0133,2.07,1.9967,2.0467,29403600.0],["2008-07-30",2.0508,2.0808,2.0225,2.0292,15676800.0],["2008-07-31",1.9658,1.99,1.8942,1.905,74040000.0],["2008-08-01",1.905,1.9158,1.8558,1.8933,69454800.0],["2008-08-04",1.8758,1.8833,1.7792,1.7833,54066000.0],["2008-08-05",1.8275,1.8575,1.7975,1.8333,59152800.0],["2008-08-06",1.8333,1.8717,1.7833,1.8192,33920400.0],["2008-08-07",1.795,1.8208,1.7842,1.8042,67183200.0],["2008-08-08",1.7858,1.9958,1.7225,1.9358,81030000.0],["2008-08-11",1.9392,2.1742,1.9358,2.1633,51382800.0],["2008-08-12",2.2483,2.4058,2.2208,2.2692,82984800.0],["2008-08-13",2.2533,2.27,2.1825,2.2492,25518000.0],["2008-08-14",2.2333,2.6333,2.2083,2.4983,140631600.0],["2008-08-15",2.5,2.5158,2.3792,2.3858,56085600.0],["2008-08-18",2.415,2.495,2.3375,2.3825,27404400.0],["2008-08-19",2.3658,2.5,2.3292,2.3383,23053200.0],["2008-08-20",2.3575,2.5617,2.3375,2.5175,39434400.0],["2008-08-21",2.4758,2.4975,2.4233,2.4433,30830400.0],["2008-08-22",2.4208,2.4875,2.4142,2.4608,26271600.0],["2008-08-25",2.3967,2.4583,2.3475,2.365,21327600.0],["2008-08-26",2.3592,2.4225,2.3225,2.3542,21561600.0],["2008-08-27",2.3375,2.3867,2.2842,2.3067,15091200.0],["2008-08-28",2.3192,2.34,2.2858,2.2892,22425600.0],["2008-08-29",2.2667,2.3708,2.2625,2.29,17479200.0],["2008-09-02",2.34,2.34,2.205,2.2283,27244800.0],["2008-09-03",2.2308,2.3,2.1875,2.2025,23468400.0],["2008-09-04",2.185,2.2042,2.07,2.0875,31544400.0],["2008-09-05",2.0675,2.1575,2.0258,2.1317,27003600.0],["2008-09-08",2.1458,2.1967,1.8725,1.9917,40546800.0],["2008-09-09",1.9625,2.05,1.9392,1.9667,49027200.0],["2008-09-10",2.0117,2.0133,1.9633,2.0008,31809600.0],["2008-09-11",1.9667,2.0725,1.93,2.0483,29174400.0],["2008-09-12",2.0225,2.0567,2.0,2.025,43543200.0],["2008-09-15",1.9633,2.0842,1.9633,1.975,40333200.0],["2008-09-16",1.9775,2.0575,1.9283,1.9725,25484400.0],["2008-09-17",1.9325,1.9992,1.885,1.9258,46106400.0],["2008-09-18",2.0208,2.375,2.02,2.2617,82466400.0],["2008-09-19",2.2667,2.5417,2.2667,2.5325,113608800.0],["2008-09-22",2.6092,2.6317,2.4075,2.4675,53074800.0],["2008-09-23",2.4333,2.6658,2.4167,2.625,83145600.0],["2008-09-24",2.5975,2.7033,2.1842,2.5883,48429600.0],["2008-09-25",2.6217,2.7492,2.4717,2.7275,28314000.0],["2008-09-26",2.5775,2.7083,2.5017,2.62,18148800.0],["2008-09-29",2.5767,2.5933,2.2442,2.34,22381200.0],["2008-09-30",2.4417,2.5408,2.2925,2.5208,16024800.0],["2008-10-01",2.465,2.61,2.3875,2.6008,31401600.0],["2008-10-02",2.6033,2.6442,2.3217,2.3917,22240800.0],["2008-10-03",2.4167,2.6908,2.355,2.6633,35437200.0],["2008-10-06",2.2858,2.4917,2.2333,2.425,61242000.0],["2008-10-07",2.4367,2.4583,2.165,2.3,32113200.0],["2008-10-08",2.1342,2.3725,2.1,2.2208,26977200.0],["2008-10-09",2.2775,2.3017,1.8083,1.9483,32062800.0],["2008-10-10",1.8492,2.1658,1.71,2.0683,26744400.0],["2008-10-13",2.165,2.2917,2.0842,2.2225,21949200.0],["2008-10-14",2.2742,2.3333,2.1367,2.175,23628000.0],["2008-10-15",2.2583,2.2583,2.0117,2.0133,26118000.0],["2008-10-16",2.0267,2.0708,1.7892,1.9167,31059600.0],["2008-10-17",1.8958,1.9992,1.8333,1.885,24081600.0],["2008-10-20",1.9692,2.0992,1.8792,2.0958,20844000.0],["2008-10-21",2.0508,2.2483,2.0083,2.0083,23540400.0],["2008-10-22",1.9383,2.1,1.8833,1.95,19239600.0],["2008-10-23",1.9708,2.05,1.7917,1.9067,40248000.0],["2008-10-24",1.7167,1.8333,1.7167,1.76,19540800.0],["2008-10-27",1.7292,1.8583,1.7133,1.75,12278400.0],["2008-10-28",1.7975,2.005,1.7175,2.0033,18226800.0],["2008-10-29",1.9717,2.0608,1.8917,1.9925,13872000.0],["2008-10-30",1.9233,2.1567,1.9233,2.1208,19516800.0],["2008-10-31",2.0758,2.2208,2.0742,2.11,14198400.0],["2008-11-03",2.12,2.2333,2.12,2.1367,15279600.0],["2008-11-04",2.2233,2.23,2.14,2.1692,16033200.0],["2008-11-05",2.1667,2.19,2.0158,2.0242,12302400.0],["2008-11-06",2.005,2.0617,1.87,1.9175,21771600.0],["2008-11-07",2.0833,2.135,1.94,2.075,28303200.0],["2008-11-10",2.125,2.1533,2.0508,2.145,11571600.0],["2008-11-11",2.1258,2.215,2.0733,2.1425,14734800.0],["2008-11-12",2.1075,2.1358,2.0733,2.09,15031200.0],["2008-11-13",2.0792,2.1975,2.0225,2.19,21111600.0],["2008-11-14",2.1125,2.2417,2.0833,2.1133,29742000.0],["2008-11-17",2.085,2.1725,2.06,2.0767,17271600.0],["2008-11-18",2.085,2.1308,2.0625,2.125,23494800.0],["2008-11-19",2.1233,2.1825,2.0367,2.0392,21320400.0],["2008-11-20",2.0292,2.1267,1.9942,2.0058,27158400.0],["2008-11-21",2.0383,2.0808,1.9167,2.0483,29094000.0],["2008-11-24",2.075,2.1508,2.0625,2.1125,24963600.0],["2008-11-25",2.1767,2.3292,2.1125,2.3042,28288800.0],["2008-11-26",2.2917,2.4975,2.25,2.4533,25455600.0],["2008-11-28",2.4167,2.4917,2.4025,2.4792,7048800.0],["2008-12-01",2.4317,2.4383,2.25,2.255,24208800.0],["2008-12-02",2.3108,2.3758,2.25,2.3467,16753200.0],["2008-12-03",2.2992,2.3592,2.25,2.3183,27534000.0],["2008-12-04",2.2617,2.4467,2.2217,2.2808,27763200.0],["2008-12-05",2.2667,2.4742,2.2483,2.4633,17997600.0],["2008-12-08",2.41,2.5,2.3608,2.3792,24253200.0],["2008-12-09",2.3692,2.45,2.3125,2.3717,19309200.0],["2008-12-10",2.3892,2.4458,2.3592,2.3975,11908800.0],["2008-12-11",2.3658,2.4392,2.325,2.3417,26289600.0],["2008-12-12",2.4025,2.4567,2.2967,2.4392,13938000.0],["2008-12-15",2.4842,2.5125,2.3775,2.4017,22896000.0],["2008-12-16",2.41,2.5625,2.41,2.5342,22890000.0],["2008-12-17",2.52,2.7075,2.5,2.6867,43033200.0],["2008-12-18",2.6558,2.8325,2.6558,2.7475,25244400.0],["2008-12-19",2.7142,2.8167,2.7125,2.7442,21754800.0],["2008-12-22",2.75,2.7758,2.5708,2.6733,17037600.0],["2008-12-23",2.6842,2.7667,2.6675,2.7508,14424000.0],["2008-12-24",2.7617,2.8125,2.7483,2.8067,5584800.0],["2008-12-26",2.8158,2.8383,2.7908,2.825,6266400.0],["2008-12-29",2.825,2.825,2.7308,2.765,6769200.0],["2008-12-30",2.7592,2.875,2.7333,2.8625,15242400.0],["2008-12-31",2.85,2.8992,2.7742,2.7942,13465200.0],["2009-01-02",2.7517,2.9167,2.7517,2.9008,14136000.0],["2009-01-05",2.88,2.95,2.8458,2.8792,12664800.0],["2009-01-06",2.8883,2.9533,2.8067,2.83,11989200.0],["2009-01-07",2.81,2.8575,2.7233,2.7492,15561600.0],["2009-01-08",2.7567,2.7833,2.6767,2.7225,20866800.0],["2009-01-09",2.725,2.725,2.625,2.6675,13592400.0],["2009-01-12",2.7358,2.7358,2.5742,2.5958,14421600.0],["2009-01-13",2.5958,2.6633,2.5625,2.6533,18038400.0],["2009-01-14",2.61,2.6442,2.5308,2.565,14108400.0],["2009-01-15",2.5758,2.7033,2.5308,2.6792,16767600.0],["2009-01-16",2.7125,2.8275,2.7017,2.805,22384800.0],["2009-01-20",2.8383,2.8667,2.7142,2.7333,18073200.0],["2009-01-21",2.7442,2.8142,2.6742,2.7775,15832800.0],["2009-01-22",2.7358,2.7908,2.6775,2.7567,13818000.0],["2009-01-23",2.7158,2.7917,2.6858,2.7467,12728400.0],["2009-01-26",2.76,2.8425,2.7592,2.8217,18673200.0],["2009-01-27",2.8517,2.8933,2.8092,2.8825,13722000.0],["2009-01-28",2.9067,2.9425,2.8917,2.93,18577200.0],["2009-01-29",2.905,2.9883,2.8725,2.915,12069600.0],["2009-01-30",2.9567,2.9583,2.7725,2.7917,18862800.0],["2009-02-02",2.7508,2.83,2.675,2.8058,13516800.0],["2009-02-03",2.8233,2.9133,2.7833,2.8833,15816000.0],["2009-02-04",2.88,2.9458,2.84,2.88,14493600.0],["2009-02-05",2.8258,2.9292,2.8058,2.9225,16068000.0],["2009-02-06",2.945,3.0167,2.9258,3.015,20106000.0],["2009-02-09",3.0208,3.0208,2.9167,2.955,14122800.0],["2009-02-10",2.9208,2.98,2.8683,2.8783,16528800.0],["2009-02-11",2.8867,2.9267,2.8342,2.9017,12610800.0],["2009-02-12",2.8433,2.8858,2.8133,2.8792,18038400.0],["2009-02-13",2.8833,2.99,2.8667,2.9408,18470400.0],["2009-02-17",2.9,2.9042,2.8192,2.8533,14748000.0],["2009-02-18",2.8633,2.9375,2.8183,2.9358,24357600.0],["2009-02-19",2.9583,2.9775,2.8675,2.8725,19200000.0],["2009-02-20",2.8533,2.8533,2.7517,2.83,25036800.0],["2009-02-23",2.8442,2.8717,2.6667,2.6725,22764000.0],["2009-02-24",2.7025,2.8033,2.6667,2.7867,20275200.0],["2009-02-25",2.7867,2.7908,2.6917,2.705,15165600.0],["2009-02-26",2.7083,2.75,2.5833,2.5842,22782000.0],["2009-02-27",2.6242,2.9367,2.6225,2.7733,45086400.0],["2009-03-02",2.7375,2.8017,2.715,2.7533,31424400.0],["2009-03-03",2.7708,2.86,2.7567,2.8275,29328000.0],["2009-03-04",2.85,2.995,2.8333,2.9308,34717200.0],["2009-03-05",2.9642,2.9717,2.8325,2.8508,25260000.0],["2009-03-06",2.8833,2.9517,2.8258,2.9458,33679200.0],["2009-03-09",2.9375,3.0392,2.9167,2.985,17374800.0],["2009-03-10",2.9775,3.08,2.9775,3.0258,21642000.0],["2009-03-11",3.0675,3.0675,2.9408,2.9617,20468400.0],["2009-03-12",2.97,3.0558,2.97,3.0392,25203600.0],["2009-03-13",3.045,3.09,2.98,3.0825,21186000.0],["2009-03-16",3.095,3.1033,2.9917,2.9975,21495600.0],["2009-03-17",3.0042,3.0775,2.9417,3.065,19642800.0],["2009-03-18",3.035,3.0733,2.9625,2.9992,25831200.0],["2009-03-19",3.0133,3.025,2.9,2.9483,15873600.0],["2009-03-20",2.9808,3.0108,2.9092,2.9167,22557600.0],["2009-03-23",2.9717,3.0475,2.9167,3.045,22458000.0],["2009-03-24",3.0192,3.0733,3.0,3.025,19171200.0],["2009-03-25",2.9442,2.9567,2.8617,2.9458,37548000.0],["2009-03-26",2.9383,3.0625,2.9142,3.0608,27636000.0],["2009-03-27",3.0325,3.0583,2.985,2.9933,12111600.0],["2009-03-30",2.9817,2.9875,2.9342,2.9583,15234000.0],["2009-03-31",3.0417,3.0417,2.9567,3.0,18067200.0],["2009-04-01",2.9608,3.0183,2.9075,3.0175,17540400.0],["2009-04-02",3.0583,3.135,3.0308,3.0917,17954400.0],["2009-04-03",3.0892,3.1208,3.0333,3.0983,8246400.0],["2009-04-06",3.0583,3.0758,3.0208,3.0583,9273600.0],["2009-04-07",3.0242,3.0325,2.9525,2.9608,12330000.0],["2009-04-08",3.0,3.0267,2.9475,3.0058,11924400.0],["2009-04-09",3.055,3.0958,3.0167,3.0892,13042800.0],["2009-04-13",3.0583,3.0817,3.0108,3.0533,8602800.0],["2009-04-14",3.0425,3.0583,2.97,2.9783,11536800.0],["2009-04-15",3.025,3.025,2.9275,2.985,7952400.0],["2009-04-16",3.0008,3.0583,2.975,3.0492,12597600.0],["2009-04-17",3.0433,3.1125,2.9883,3.09,13592400.0],["2009-04-20",3.0442,3.1133,3.0033,3.05,12646800.0],["2009-04-21",3.0042,3.0917,3.0,3.075,15434400.0],["2009-04-22",3.075,3.12,3.0258,3.0958,13524000.0],["2009-04-23",3.0792,3.315,3.0475,3.29,38760000.0],["2009-04-24",3.2917,3.3533,3.2608,3.3242,18679200.0],["2009-04-27",3.225,3.3867,3.2217,3.3233,16892400.0],["2009-04-28",3.3325,3.3792,3.2675,3.3325,18336000.0],["2009-04-29",3.345,3.4417,3.3433,3.4308,15933600.0],["2009-04-30",3.4392,3.4692,3.365,3.3967,15428400.0],["2009-05-01",3.4042,3.4367,3.3567,3.4242,10861200.0],["2009-05-04",3.4367,3.49,3.3775,3.4892,13221600.0],["2009-05-05",3.5208,3.5417,3.4125,3.4708,21188400.0],["2009-05-06",3.5058,3.5058,3.2825,3.2992,23727600.0],["2009-05-07",3.3333,3.3708,3.1717,3.1717,28605600.0],["2009-05-08",3.4483,3.6158,3.2858,3.5458,44232000.0],["2009-05-11",3.5083,3.6608,3.47,3.6208,31071600.0],["2009-05-12",3.6067,3.6683,3.5733,3.6342,27177600.0],["2009-05-13",3.6183,3.6375,3.5342,3.56,19260000.0],["2009-05-14",3.54,3.5908,3.5208,3.5667,12256800.0],["2009-05-15",3.5783,3.5783,3.5158,3.5508,10951200.0],["2009-05-18",3.5883,3.5992,3.48,3.5325,17083200.0],["2009-05-19",3.4958,3.5133,3.4217,3.4608,21373200.0],["2009-05-20",3.5142,3.5142,3.4092,3.4283,14569200.0],["2009-05-21",3.39,3.4125,3.2608,3.3142,19510800.0],["2009-05-22",3.33,3.3675,3.2667,3.2758,8060400.0],["2009-05-26",3.2275,3.3967,3.2258,3.3642,11374800.0],["2009-05-27",3.3708,3.3825,3.3,3.3025,16867200.0],["2009-05-28",3.3833,3.3833,3.12,3.1933,22653600.0],["2009-05-29",3.1783,3.1858,2.9942,3.0567,41868000.0],["2009-06-01",3.0542,3.0542,2.9417,3.0108,32102400.0],["2009-06-02",3.0575,3.1267,3.0017,3.0525,22146000.0],["2009-06-03",3.1092,3.1092,3.0017,3.0342,12256800.0],["2009-06-04",3.0417,3.0592,3.0125,3.0458,10395600.0],["2009-06-05",3.0333,3.04,2.67,2.6967,92707200.0],["2009-06-08",2.6683,2.8092,2.6683,2.7908,43338000.0],["2009-06-09",2.8242,2.8525,2.8067,2.8333,25713600.0],["2009-06-10",2.85,2.85,2.7083,2.7258,26167200.0],["2009-06-11",2.725,2.7817,2.6942,2.7,15128400.0],["2009-06-12",2.685,2.7017,2.5817,2.6042,36253200.0],["2009-06-15",2.595,2.6017,2.4758,2.5567,26974800.0],["2009-06-16",2.5858,2.5883,2.5333,2.55,19062000.0],["2009-06-17",2.5492,2.5683,2.4942,2.5133,27915600.0],["2009-06-18",2.5033,2.5667,2.4708,2.5583,17271600.0],["2009-06-19",2.5833,2.5942,2.5417,2.5642,17851200.0],["2009-06-22",2.5292,2.5308,2.475,2.4892,16407600.0],["2009-06-23",2.52,2.5608,2.4917,2.5475,22972800.0],["2009-06-24",2.5492,2.595,2.5233,2.5325,16225200.0],["2009-06-25",2.5142,2.6,2.5125,2.585,17360400.0],["2009-06-26",2.6125,2.66,2.5417,2.6475,23918400.0],["2009-06-29",2.6475,2.6592,2.5783,2.5958,24642000.0],["2009-06-30",2.5917,2.6075,2.5483,2.5717,17170800.0],["2009-07-01",2.5975,2.6442,2.5692,2.5992,18476400.0],["2009-07-02",2.5842,2.5975,2.5,2.5142,14301600.0],["2009-07-06",2.4525,2.5058,2.4375,2.47,20397600.0],["2009-07-07",2.4667,2.4783,2.405,2.405,21086400.0],["2009-07-08",2.43,2.4367,2.3258,2.3558,28778400.0],["2009-07-09",2.3683,2.41,2.3333,2.3933,16785600.0],["2009-07-10",2.3858,2.4017,2.3675,2.3808,16273200.0],["2009-07-13",2.3925,2.4233,2.3292,2.4167,20259600.0],["2009-07-14",2.4167,2.4467,2.4042,2.4275,10642800.0],["2009-07-15",2.4408,2.4933,2.4217,2.4742,11822400.0],["2009-07-16",2.4567,2.4867,2.4258,2.4517,10892400.0],["2009-07-17",2.4592,2.4733,2.43,2.4567,9674400.0],["2009-07-20",2.4467,2.4683,2.4208,2.4642,19892400.0],["2009-07-21",2.4658,2.4758,2.3808,2.43,18511200.0],["2009-07-22",2.4092,2.4433,2.4008,2.425,17620800.0],["2009-07-23",2.43,2.52,2.4267,2.5092,20110800.0],["2009-07-24",2.4817,2.49,2.4225,2.4717,15966000.0],["2009-07-27",2.4583,2.47,2.4233,2.4425,18364800.0],["2009-07-28",2.43,2.4867,2.4258,2.47,16640400.0],["2009-07-29",2.5075,2.5283,2.4333,2.44,11952000.0],["2009-07-30",2.4883,2.5067,2.48,2.49,20070000.0],["2009-07-31",2.49,2.6,2.4792,2.5842,25460400.0],["2009-08-03",2.6292,2.69,2.6033,2.6875,25753200.0],["2009-08-04",2.6792,2.7358,2.6708,2.72,17770800.0],["2009-08-05",2.7308,2.7308,2.6208,2.65,14494800.0],["2009-08-06",2.6467,2.6558,2.5567,2.5567,28308000.0],["2009-08-07",2.8783,3.0867,2.8783,3.0075,111177600.0],["2009-08-10",2.9625,2.9783,2.8367,2.8492,27558000.0],["2009-08-11",2.8958,2.8958,2.76,2.7867,22797600.0],["2009-08-12",2.7717,2.8,2.7383,2.745,19359600.0],["2009-08-13",2.7508,2.785,2.7208,2.7417,13836000.0],["2009-08-14",2.7258,2.7667,2.6917,2.7175,14220000.0],["2009-08-17",2.66,2.6958,2.6325,2.6458,12250800.0],["2009-08-18",2.6533,2.695,2.6533,2.6642,12529200.0],["2009-08-19",2.6458,2.6917,2.6267,2.6692,14200800.0],["2009-08-20",2.6692,2.7717,2.6692,2.735,17652000.0],["2009-08-21",2.7733,2.7967,2.735,2.7575,11139600.0],["2009-08-24",2.7492,2.8092,2.7292,2.745,13603200.0],["2009-08-25",2.7392,2.765,2.71,2.7208,9253200.0],["2009-08-26",2.6942,2.7267,2.6758,2.6983,13089600.0],["2009-08-27",2.6833,2.7292,2.66,2.7183,10746000.0],["2009-08-28",2.7417,2.78,2.7217,2.735,14539200.0],["2009-08-31",2.7125,2.74,2.6875,2.7217,12061200.0],["2009-09-01",2.7217,2.7608,2.655,2.6558,22198800.0],["2009-09-02",2.6417,2.6867,2.6008,2.6625,22598400.0],["2009-09-03",2.6667,2.6867,2.64,2.6808,13161600.0],["2009-09-04",2.665,2.71,2.6533,2.6733,12124800.0],["2009-09-08",2.6808,2.8025,2.6808,2.7642,19323600.0],["2009-09-09",2.7642,2.7817,2.6967,2.71,12069600.0],["2009-09-10",2.7083,2.8133,2.7042,2.785,16582800.0],["2009-09-11",2.7292,2.8008,2.7292,2.7475,8094000.0],["2009-09-14",2.7217,2.7392,2.6817,2.6958,9559200.0],["2009-09-15",2.6767,2.705,2.6617,2.6983,10783200.0],["2009-09-16",2.6967,2.7708,2.675,2.7692,11556000.0],["2009-09-17",2.7908,2.9242,2.7533,2.8833,19621200.0],["2009-09-18",2.8883,2.9375,2.8475,2.9142,19400400.0],["2009-09-21",2.9458,3.005,2.9167,3.0,21408000.0],["2009-09-22",3.0025,3.0467,2.9692,3.0033,14978400.0],["2009-09-23",3.0117,3.0342,2.9467,2.9467,13970400.0],["2009-09-24",2.9392,2.9708,2.9075,2.9425,10778400.0],["2009-09-25",2.9517,3.0133,2.9517,2.9958,17479200.0],["2009-09-28",3.0058,3.0492,2.9683,3.0392,12471600.0],["2009-09-29",3.0625,3.0883,3.0192,3.0633,10738800.0],["2009-09-30",3.07,3.1008,3.0017,3.0617,11602800.0],["2009-10-01",3.0542,3.1108,2.95,2.99,12702000.0],["2009-10-02",2.9633,3.0333,2.9517,3.0208,8968800.0],["2009-10-05",3.0175,3.0175,2.975,2.9967,10544400.0],["2009-10-06",3.0058,3.0533,2.9833,3.045,10830000.0],["2009-10-07",3.0442,3.0733,3.0158,3.0558,8043600.0],["2009-10-08",3.0667,3.1125,3.05,3.0817,13393200.0],["2009-10-09",2.9825,3.0975,2.9825,3.08,10740000.0],["2009-10-12",3.0592,3.1292,3.0583,3.0975,8985600.0],["2009-10-13",3.1042,3.1367,3.0567,3.1283,12714000.0],["2009-10-14",3.1417,3.1608,3.1058,3.1592,9800400.0],["2009-10-15",3.1383,3.175,3.1208,3.1408,14491200.0],["2009-10-16",3.1217,3.1558,3.0908,3.1375,10330800.0],["2009-10-19",3.1508,3.1717,3.1242,3.1575,6770400.0],["2009-10-20",3.1375,3.1558,3.0958,3.1258,7140000.0],["2009-10-21",3.105,3.1542,3.0825,3.0867,9477600.0],["2009-10-22",3.09,3.1483,3.0583,3.1308,8502000.0],["2009-10-23",3.1325,3.1508,3.0825,3.1208,5510400.0],["2009-10-26",3.1342,3.205,3.1175,3.1367,9019200.0],["2009-10-27",3.1467,3.1592,3.1067,3.1192,5770800.0],["2009-10-28",3.1017,3.1325,3.0525,3.055,8067600.0],["2009-10-29",3.0558,3.08,2.9758,3.075,9146400.0],["2009-10-30",3.065,3.0825,2.9842,3.0125,9050400.0],["2009-11-02",3.0067,3.0808,2.9733,3.0375,7089600.0],["2009-11-03",3.035,3.065,3.0008,3.0533,7344000.0],["2009-11-04",3.1192,3.1192,2.995,3.0567,8427600.0],["2009-11-05",3.0658,3.1025,3.0233,3.0817,15943200.0],["2009-11-06",2.7792,2.9183,2.7458,2.8717,54252000.0],["2009-11-09",2.8767,2.9017,2.8292,2.8658,17767200.0],["2009-11-10",2.8517,2.8942,2.835,2.8733,18240000.0],["2009-11-11",2.8717,2.9133,2.8608,2.8992,12034800.0],["2009-11-12",2.9017,2.9075,2.8508,2.8592,10476000.0],["2009-11-13",2.8708,2.945,2.8658,2.9292,16558800.0],["2009-11-16",2.9425,2.9858,2.9233,2.9667,9086400.0],["2009-11-17",2.9583,2.9733,2.9333,2.9525,6888000.0],["2009-11-18",2.935,2.9375,2.9133,2.915,14517600.0],["2009-11-19",2.8983,2.9308,2.875,2.9258,10389600.0],["2009-11-20",2.9558,2.9575,2.8875,2.9517,11868000.0],["2009-11-23",2.9975,3.0317,2.9658,2.975,13064400.0],["2009-11-24",2.9783,2.9875,2.9142,2.9167,8611200.0],["2009-11-25",2.9175,2.94,2.8658,2.9167,7149600.0],["2009-11-27",2.8583,2.9333,2.8375,2.8967,4978800.0],["2009-11-30",2.8825,2.9242,2.8608,2.9142,8584800.0],["2009-12-01",2.9225,2.9767,2.9125,2.97,9702000.0],["2009-12-02",2.9742,3.0233,2.9425,2.9717,8458800.0],["2009-12-03",2.9917,3.0,2.9367,2.9417,5683200.0],["2009-12-04",2.965,2.9958,2.93,2.9558,6919200.0],["2009-12-07",2.9425,2.9658,2.9192,2.9408,6205200.0],["2009-12-08",2.9142,2.9542,2.8808,2.9242,7546800.0],["2009-12-09",2.9108,2.935,2.8708,2.9158,8059200.0],["2009-12-10",2.945,2.9942,2.9425,2.9675,9711600.0],["2009-12-11",2.96,2.9875,2.9317,2.9458,9824400.0],["2009-12-14",2.9517,3.0042,2.9517,2.9933,7804800.0],["2009-12-15",2.9925,2.9942,2.9375,2.9458,8144400.0],["2009-12-16",2.9583,3.0792,2.9583,3.0275,15639600.0],["2009-12-17",3.0008,3.0392,2.9725,3.0083,11308800.0],["2009-12-18",3.0358,3.0833,2.9967,3.0833,54163200.0],["2009-12-21",3.0858,3.1025,3.0542,3.1,10081200.0],["2009-12-22",3.1008,3.1483,3.1,3.1292,7086000.0],["2009-12-23",3.1308,3.2408,3.1158,3.2075,11272800.0],["2009-12-24",3.2367,3.2433,3.1975,3.2108,3116400.0],["2009-12-28",3.22,3.2817,3.2158,3.255,4298400.0],["2009-12-29",3.255,3.2708,3.2308,3.2608,4666800.0],["2009-12-30",3.2625,3.2767,3.23,3.2433,4042800.0],["2009-12-31",3.2525,3.2642,3.1975,3.2,4873200.0],["2010-01-04",3.2217,3.275,3.2092,3.2733,7760400.0],["2010-01-05",3.2825,3.2933,3.2525,3.2858,7568400.0],["2010-01-06",3.2958,3.3917,3.2517,3.3542,11278800.0],["2010-01-07",3.3408,3.3625,3.3258,3.3408,5018400.0],["2010-01-08",3.345,3.3592,3.31,3.3575,3927600.0],["2010-01-11",3.3508,3.3767,3.3367,3.3575,5781600.0],["2010-01-12",3.3467,3.3617,3.2733,3.3317,6076800.0],["2010-01-13",3.3275,3.3892,3.3092,3.38,10640400.0],["2010-01-14",3.3742,3.4142,3.3492,3.3767,7443600.0],["2010-01-15",3.3808,3.4117,3.3417,3.3708,7465200.0],["2010-01-19",3.3675,3.435,3.3333,3.4133,6002400.0],["2010-01-20",3.405,3.4117,3.3575,3.4,7314000.0],["2010-01-21",3.4125,3.465,3.3717,3.3775,9970800.0],["2010-01-22",3.3683,3.3817,3.2983,3.3025,7233600.0],["2010-01-25",3.315,3.315,3.2617,3.2883,4939200.0],["2010-01-26",3.2942,3.32,3.2533,3.2692,5305200.0],["2010-01-27",3.2792,3.3025,3.2342,3.2892,5883600.0],["2010-01-28",3.2833,3.2833,3.2242,3.2433,4132800.0],["2010-01-29",3.2467,3.2708,3.2042,3.2042,7893600.0],["2010-02-01",3.2183,3.2692,3.1942,3.2692,11420400.0],["2010-02-02",3.2775,3.2883,3.17,3.2567,6264000.0],["2010-02-03",3.2392,3.2742,3.2258,3.245,4620000.0],["2010-02-04",3.2367,3.2433,3.1667,3.1692,6052800.0],["2010-02-05",3.1775,3.2508,3.1525,3.2317,10164000.0],["2010-02-08",3.2417,3.2492,3.1842,3.1958,4854000.0],["2010-02-09",3.2317,3.2717,3.2117,3.2283,5949600.0],["2010-02-10",3.2175,3.2433,3.1733,3.215,4210800.0],["2010-02-11",3.2108,3.265,3.1908,3.26,5518800.0],["2010-02-12",3.2425,3.275,3.2267,3.2692,6519600.0],["2010-02-16",3.2758,3.2917,3.2433,3.2542,5184000.0],["2010-02-17",3.25,3.2967,3.2308,3.29,8931600.0],["2010-02-18",3.2992,3.3975,3.2967,3.3758,9345600.0],["2010-02-19",3.3817,3.4267,3.3033,3.4042,7668000.0],["2010-02-22",3.4142,3.4175,3.3617,3.3792,5442000.0],["2010-02-23",3.3675,3.4108,3.3242,3.3242,7946400.0],["2010-02-24",3.3383,3.3633,3.2875,3.3442,11876400.0],["2010-02-25",3.3092,3.4967,3.2992,3.3675,34256400.0],["2010-02-26",3.3975,3.4667,3.3608,3.465,18368400.0],["2010-03-01",3.4842,3.53,3.4692,3.4875,16219200.0],["2010-03-02",3.4742,3.5017,3.4292,3.4825,22808400.0],["2010-03-03",3.4967,3.4992,3.4342,3.45,15814800.0],["2010-03-04",3.4642,3.4808,3.4375,3.48,8000400.0],["2010-03-05",3.4825,3.4833,3.4175,3.4508,9511200.0],["2010-03-08",3.4408,3.4542,3.4275,3.4292,4550400.0],["2010-03-09",3.4167,3.4492,3.4058,3.4092,11194800.0],["2010-03-10",3.4092,3.4442,3.3925,3.4067,7869600.0],["2010-03-11",3.3958,3.4508,3.3925,3.4492,7748400.0],["2010-03-12",3.465,3.5025,3.46,3.5025,11521200.0],["2010-03-15",3.505,3.5542,3.4767,3.4975,14276400.0],["2010-03-16",3.4933,3.5183,3.4608,3.5167,8830800.0],["2010-03-17",3.5317,3.5908,3.5208,3.5483,7480800.0],["2010-03-18",3.5417,3.5492,3.5075,3.5167,5413200.0],["2010-03-19",3.5567,3.6342,3.48,3.5775,21294000.0],["2010-03-22",3.5692,3.6417,3.53,3.5733,8288400.0],["2010-03-23",3.5833,3.6208,3.58,3.6142,8632800.0],["2010-03-24",3.6133,3.6308,3.595,3.595,4460400.0],["2010-03-25",3.6167,3.6458,3.6008,3.6125,5902800.0],["2010-03-26",3.6158,3.64,3.5842,3.5992,7624800.0],["2010-03-29",3.6158,3.6433,3.5733,3.5875,4473600.0],["2010-03-30",3.5892,3.6392,3.56,3.61,11923200.0],["2010-03-31",3.6083,3.6617,3.5917,3.615,7705200.0],["2010-04-01",3.6342,3.6492,3.6025,3.625,6433200.0],["2010-04-05",3.635,3.6483,3.6192,3.6317,7057200.0],["2010-04-06",3.61,3.6542,3.5975,3.635,5833200.0],["2010-04-07",3.6358,3.6425,3.5383,3.5458,7629600.0],["2010-04-08",3.5467,3.5508,3.495,3.4983,6984000.0],["2010-04-09",3.51,3.5433,3.4725,3.5383,9250800.0],["2010-04-12",3.5458,3.5592,3.4508,3.5025,9108000.0],["2010-04-13",3.4875,3.5217,3.4875,3.51,3654000.0],["2010-04-14",3.5308,3.5308,3.5033,3.5267,4177200.0],["2010-04-15",3.5325,3.5325,3.4775,3.4833,4858800.0],["2010-04-16",3.485,3.5,3.4608,3.4683,4197600.0],["2010-04-19",3.4692,3.4708,3.415,3.4575,4550400.0],["2010-04-20",3.4617,3.4833,3.4142,3.4367,7575600.0],["2010-04-21",3.4333,3.5142,3.4183,3.4367,10257600.0],["2010-04-22",3.4258,3.4542,3.4033,3.4433,5756400.0],["2010-04-23",3.4592,3.6058,3.4375,3.59,16106400.0],["2010-04-26",3.6017,3.6117,3.5683,3.5867,7370400.0],["2010-04-27",3.56,3.5892,3.545,3.5467,5853600.0],["2010-04-28",3.5575,3.5825,3.5492,3.5683,3933600.0],["2010-04-29",3.5842,3.7175,3.5808,3.7008,18596400.0],["2010-04-30",3.715,3.7492,3.6733,3.6792,7075200.0],["2010-05-03",3.6733,3.6742,3.6025,3.6525,8900400.0],["2010-05-04",3.6225,3.6283,3.5617,3.6208,7142400.0],["2010-05-05",3.5875,3.66,3.5667,3.5958,6529200.0],["2010-05-06",3.59,3.6375,2.0008,3.545,17700000.0],["2010-05-07",2.945,3.2167,2.8458,3.1125,133518000.0],["2010-05-10",3.1675,3.2233,3.0842,3.2167,47134800.0],["2010-05-11",3.2142,3.34,3.1892,3.3308,16843200.0],["2010-05-12",3.3525,3.3658,3.2958,3.36,9105600.0],["2010-05-13",3.3367,3.3558,3.2533,3.2725,10948800.0],["2010-05-14",3.22,3.2742,3.22,3.25,9802800.0],["2010-05-17",3.2467,3.2783,3.1883,3.2475,9848400.0],["2010-05-18",3.4017,3.45,3.2967,3.3225,21240000.0],["2010-05-19",3.305,3.3458,3.2833,3.2917,12361200.0],["2010-05-20",3.2417,3.2758,3.2083,3.2208,15309600.0],["2010-05-21",3.2008,3.235,3.1558,3.1908,16362000.0],["2010-05-24",3.1942,3.2233,3.1825,3.185,10814400.0],["2010-05-25",3.1267,3.165,3.0992,3.1275,20187600.0],["2010-05-26",3.1317,3.225,3.1125,3.1717,17649600.0],["2010-05-27",3.2158,3.2875,3.2075,3.2717,10244400.0],["2010-05-28",3.2617,3.3333,3.25,3.2542,7628400.0],["2010-06-01",3.25,3.2817,3.205,3.205,10207200.0],["2010-06-02",3.2083,3.2767,3.1942,3.275,15126000.0],["2010-06-03",3.2925,3.3375,3.2692,3.3108,12661200.0],["2010-06-04",3.2567,3.3567,3.2567,3.3008,13796400.0],["2010-06-07",3.3175,3.3175,3.2492,3.25,7413600.0],["2010-06-08",3.25,3.25,3.1067,3.1633,35512800.0],["2010-06-09",3.1717,3.2475,3.1717,3.2,10900800.0],["2010-06-10",3.2375,3.2492,3.2142,3.2317,5929200.0],["2010-06-11",3.2167,3.2733,3.1325,3.2442,9772800.0],["2010-06-14",3.2467,3.2817,3.2033,3.2383,9914400.0],["2010-06-15",3.2317,3.2917,3.2167,3.2733,7891200.0],["2010-06-16",3.2508,3.2908,3.2383,3.2458,6939600.0],["2010-06-17",3.255,3.2917,3.2358,3.265,6781200.0],["2010-06-18",3.2725,3.3167,3.2542,3.2942,11749200.0],["2010-06-21",3.3125,3.3775,3.3033,3.3308,11108400.0],["2010-06-22",3.3375,3.3383,3.2808,3.2883,9205200.0],["2010-06-23",3.285,3.285,3.2433,3.2667,6804000.0],["2010-06-24",3.2467,3.3375,3.2325,3.3042,18268800.0],["2010-06-25",3.3033,3.3333,3.2725,3.3108,18196800.0],["2010-06-28",3.3217,3.385,3.2942,3.3683,11452800.0],["2010-06-29",3.3342,3.3442,3.2833,3.2942,10351200.0],["2010-06-30",3.285,3.3342,3.2575,3.2592,8838000.0],["2010-07-01",3.2425,3.2883,3.1683,3.2725,15033600.0],["2010-07-02",3.2917,3.3667,3.2775,3.3433,12080400.0],["2010-07-06",3.3708,3.4192,3.3475,3.3967,9726000.0],["2010-07-07",3.4133,3.5158,3.4133,3.4742,15570000.0],["2010-07-08",3.4942,3.5117,3.4358,3.5033,16442400.0],["2010-07-09",3.49,3.5675,3.4825,3.5608,11186400.0],["2010-07-12",3.5417,3.5425,3.4183,3.4525,10599600.0],["2010-07-13",3.4717,3.4817,3.4442,3.4608,6660000.0],["2010-07-14",3.4625,3.4842,3.4433,3.4808,8966400.0],["2010-07-15",3.4883,3.5083,3.46,3.505,4495200.0],["2010-07-16",3.5017,3.5033,3.4175,3.4242,4472400.0],["2010-07-19",3.4167,3.4358,3.3675,3.4258,5061600.0],["2010-07-20",3.3925,3.5292,3.3792,3.5225,8011200.0],["2010-07-21",3.5325,3.5658,3.5083,3.5417,8566800.0],["2010-07-22",3.5658,3.6183,3.5542,3.5783,11421600.0],["2010-07-23",3.5783,3.6033,3.56,3.5842,12723600.0],["2010-07-26",3.5833,3.6033,3.5617,3.6033,5692800.0],["2010-07-27",3.6108,3.6242,3.5783,3.5883,4093200.0],["2010-07-28",3.5833,3.5883,3.4833,3.4883,11095200.0],["2010-07-29",3.5158,3.5542,3.4308,3.48,10000800.0],["2010-07-30",3.46,3.5125,3.425,3.4908,12643200.0],["2010-08-02",3.5383,3.5383,3.4742,3.4925,10060800.0],["2010-08-03",3.4917,3.525,3.465,3.49,14185200.0],["2010-08-04",3.5092,3.5192,3.4692,3.4758,10375200.0],["2010-08-05",3.4575,3.4825,3.4008,3.4592,18442800.0],["2010-08-06",3.655,3.7492,3.6042,3.7242,41666400.0],["2010-08-09",3.7292,3.8167,3.7167,3.7867,17286000.0],["2010-08-10",3.7325,3.79,3.7092,3.775,13753200.0],["2010-08-11",3.7167,3.75,3.7092,3.7175,7677600.0],["2010-08-12",3.6675,3.7442,3.6383,3.7242,7856400.0],["2010-08-13",3.7092,3.7642,3.6867,3.6925,7587600.0],["2010-08-16",3.6758,3.7075,3.6467,3.6975,4898400.0],["2010-08-17",3.7117,3.7875,3.7067,3.7567,7455600.0],["2010-08-18",3.7458,3.8133,3.7342,3.7842,4923600.0],["2010-08-19",3.7792,3.8217,3.745,3.8,8504400.0],["2010-08-20",3.7825,3.8233,3.755,3.8125,7068000.0],["2010-08-23",3.8175,3.8875,3.8025,3.8425,9285600.0],["2010-08-24",3.7975,3.8292,3.7575,3.7808,7215600.0],["2010-08-25",3.7708,3.7808,3.7025,3.7383,7675200.0],["2010-08-26",3.7567,3.7633,3.7183,3.7425,4729200.0],["2010-08-27",3.7733,3.8333,3.725,3.815,9182400.0],["2010-08-30",3.7967,3.8325,3.7433,3.7458,6033600.0],["2010-08-31",3.7333,3.7683,3.72,3.7533,12609600.0],["2010-09-01",3.7925,3.8275,3.77,3.8075,7026000.0],["2010-09-02",3.825,3.8567,3.7975,3.85,6381600.0],["2010-09-03",3.8675,3.9508,3.8292,3.9392,13780800.0],["2010-09-07",3.9317,3.9875,3.8942,3.9625,14790000.0],["2010-09-08",3.9917,3.9967,3.8792,3.8917,11869200.0],["2010-09-09",3.9008,3.9308,3.8183,3.8525,7540800.0],["2010-09-10",3.8533,3.8542,3.8108,3.8233,7678800.0],["2010-09-13",3.8358,3.865,3.8242,3.8533,6315600.0],["2010-09-14",3.8533,3.9133,3.8458,3.8675,17624400.0],["2010-09-15",3.85,3.8817,3.8408,3.8467,10290000.0],["2010-09-16",3.85,3.875,3.8167,3.8217,8523600.0],["2010-09-17",3.8217,3.8217,3.7858,3.79,14445600.0],["2010-09-20",3.8025,3.8292,3.7817,3.8225,9652800.0],["2010-09-21",3.8283,3.8283,3.7783,3.8058,7090800.0],["2010-09-22",3.7967,3.8375,3.7658,3.7792,4736400.0],["2010-09-23",3.7567,3.82,3.7083,3.79,6367200.0],["2010-09-24",3.8292,3.8733,3.8108,3.855,9037200.0],["2010-09-27",3.865,3.9492,3.8617,3.9325,12020400.0],["2010-09-28",3.9492,3.9858,3.865,3.9383,6376800.0],["2010-09-29",3.9208,3.9317,3.89,3.9017,3907200.0],["2010-09-30",3.905,3.9542,3.8717,3.885,8448000.0],["2010-10-01",3.91,3.915,3.8283,3.9133,5756400.0],["2010-10-04",3.9142,3.9217,3.7925,3.8058,7023600.0],["2010-10-05",3.8342,3.9275,3.8342,3.915,6961200.0],["2010-10-06",3.9292,3.9767,3.9033,3.965,8335200.0],["2010-10-07",3.9633,3.9725,3.8575,3.91,6084000.0],["2010-10-08",3.9342,3.9508,3.8867,3.9325,8366400.0],["2010-10-11",3.94,3.9675,3.9167,3.9467,4252800.0],["2010-10-12",3.9417,4.03,3.9417,3.9883,9770400.0],["2010-10-13",3.9942,4.0692,3.985,4.0433,11208000.0],["2010-10-14",4.0525,4.2367,4.0217,4.2275,18856800.0],["2010-10-15",4.245,4.2708,4.1192,4.18,17280000.0],["2010-10-18",4.1717,4.2175,4.1525,4.1667,7537200.0],["2010-10-19",4.135,4.1758,4.1008,4.1442,6110400.0],["2010-10-20",4.16,4.2592,4.1492,4.195,8697600.0],["2010-10-21",4.2117,4.2592,4.1583,4.1908,5372400.0],["2010-10-22",4.2108,4.4033,4.18,4.3067,13788000.0],["2010-10-25",4.3442,4.3625,4.2958,4.2992,5988000.0],["2010-10-26",4.2808,4.3017,4.2383,4.285,6640800.0],["2010-10-27",4.2508,4.2733,4.2317,4.2417,6202800.0],["2010-10-28",4.2775,4.32,4.265,4.2817,5260800.0],["2010-10-29",4.275,4.2933,4.25,4.2675,5588400.0],["2010-11-01",4.2883,4.3242,4.2683,4.29,5971200.0],["2010-11-02",4.3183,4.3467,4.2608,4.2683,7203600.0],["2010-11-03",4.275,4.3067,4.235,4.2742,8959200.0],["2010-11-04",4.3258,4.3317,4.2458,4.26,11356800.0],["2010-11-05",4.235,4.3783,4.1858,4.295,19383600.0],["2010-11-08",4.2858,4.2925,4.2267,4.2475,9007200.0],["2010-11-09",4.25,4.2675,4.1492,4.1708,10209600.0],["2010-11-10",4.1633,4.1883,4.0992,4.1317,8724000.0],["2010-11-11",4.085,4.1642,4.0708,4.1542,10591200.0],["2010-11-12",4.1375,4.2,4.1117,4.1792,7437600.0],["2010-11-15",4.1692,4.1767,4.1208,4.1375,5502000.0],["2010-11-16",4.1275,4.1583,4.1,4.1358,7004400.0],["2010-11-17",4.1308,4.1675,4.1117,4.1533,7309200.0],["2010-11-18",4.18,4.2067,4.1583,4.1842,11638800.0],["2010-11-19",4.1925,4.4483,4.1783,4.405,20006400.0],["2010-11-22",4.4158,4.4333,4.3583,4.4083,10332000.0],["2010-11-23",4.375,4.3958,4.335,4.3725,7262400.0],["2010-11-24",4.3908,4.5108,4.3833,4.5017,11692800.0],["2010-11-26",4.475,4.5625,4.46,4.5325,8413200.0],["2010-11-29",4.5042,4.5042,4.4183,4.4275,10773600.0],["2010-11-30",4.39,4.4633,4.3767,4.435,11282400.0],["2010-12-01",4.4767,4.4792,4.345,4.3758,13161600.0],["2010-12-02",4.3717,4.42,4.3717,4.4117,6576000.0],["2010-12-03",4.4058,4.4117,4.3675,4.3958,4112400.0],["2010-12-06",4.3817,4.4175,4.3225,4.4117,8151600.0],["2010-12-07",4.4425,4.4517,4.3833,4.4117,6036000.0],["2010-12-08",4.3333,4.3425,4.2083,4.2533,26709600.0],["2010-12-09",4.2575,4.275,4.1742,4.175,12513600.0],["2010-12-10",4.2033,4.2075,4.0783,4.0892,22423200.0],["2010-12-13",4.115,4.1292,4.0233,4.0917,21445200.0],["2010-12-14",4.095,4.2975,4.075,4.2533,22668000.0],["2010-12-15",4.2308,4.2542,4.205,4.2075,11928000.0],["2010-12-16",4.2158,4.2275,4.195,4.2267,8949600.0],["2010-12-17",4.2333,4.4467,4.2125,4.3958,23658000.0],["2010-12-20",4.3917,4.405,4.3358,4.3967,7402800.0],["2010-12-21",4.49,4.5625,4.4508,4.4867,13974000.0],["2010-12-22",4.5025,4.53,4.4417,4.4983,7869600.0],["2010-12-23",4.5017,4.515,4.4458,4.4633,3571200.0],["2010-12-27",4.4592,4.46,4.4033,4.4383,2236800.0],["2010-12-28",4.4217,4.4308,4.3733,4.3775,4525200.0],["2010-12-29",4.375,4.3992,4.3542,4.3858,5176800.0],["2010-12-30",4.3817,4.415,4.3758,4.3967,2265600.0],["2010-12-31",4.3842,4.4008,4.3558,4.3567,5329200.0],["2011-01-03",4.3875,4.5042,4.3875,4.4625,9212400.0],["2011-01-04",4.4767,4.4767,4.3542,4.3575,9948000.0],["2011-01-05",4.3558,4.3708,4.31,4.33,5887200.0],["2011-01-06",4.3508,4.54,4.3058,4.4683,12776400.0],["2011-01-07",4.4817,4.4975,4.3708,4.4483,6769200.0],["2011-01-10",4.4325,4.475,4.4008,4.4617,5270400.0],["2011-01-11",4.4717,4.4717,4.4275,4.4392,4726800.0],["2011-01-12",4.47,4.48,4.4042,4.4342,7437600.0],["2011-01-13",4.44,4.4583,4.3908,4.4292,8475600.0],["2011-01-14",4.4142,4.5408,4.3983,4.5408,7227600.0],["2011-01-18",4.5208,4.5825,4.5133,4.5825,7665600.0],["2011-01-19",4.57,4.5783,4.4658,4.5217,10906800.0],["2011-01-20",4.5017,4.5925,4.4867,4.585,14494800.0],["2011-01-21",4.6067,4.6933,4.5925,4.64,12777600.0],["2011-01-24",4.6733,4.6733,4.5517,4.57,8336400.0],["2011-01-25",4.5683,4.6258,4.5417,4.6083,7771200.0],["2011-01-26",4.6283,4.7217,4.6225,4.6667,12008400.0],["2011-01-27",4.6642,4.6783,4.6042,4.6375,6728400.0],["2011-01-28",4.6542,4.7292,4.5792,4.5958,7196400.0],["2011-01-31",4.5908,4.7525,4.5617,4.72,14229600.0],["2011-02-01",4.7467,4.8425,4.725,4.8292,16168800.0],["2011-02-02",4.825,4.8733,4.7725,4.7917,6798000.0],["2011-02-03",4.7883,4.8025,4.6825,4.7525,9216000.0],["2011-02-04",4.77,4.8167,4.7367,4.7425,7251600.0],["2011-02-07",4.7608,4.7925,4.605,4.6467,15114000.0],["2011-02-08",4.6467,4.6925,4.5833,4.6392,12021600.0],["2011-02-09",4.6433,4.68,4.5583,4.5892,9548400.0],["2011-02-10",4.5733,4.6483,4.5467,4.6008,8949600.0],["2011-02-11",4.5833,4.81,4.5617,4.7142,10453200.0],["2011-02-14",4.7142,4.7542,4.6442,4.6992,4837200.0],["2011-02-15",4.6908,4.755,4.6808,4.7458,6033600.0],["2011-02-16",4.7617,4.7792,4.7267,4.7717,6271200.0],["2011-02-17",4.7675,4.8092,4.715,4.7842,6594000.0],["2011-02-18",4.7975,4.8208,4.7483,4.7725,6434400.0],["2011-02-22",4.7325,4.74,4.6325,4.6408,8338800.0],["2011-02-23",4.6325,4.7383,4.615,4.655,10809600.0],["2011-02-24",4.6458,4.6567,4.5358,4.5575,14473200.0],["2011-02-25",4.6108,4.9875,4.5975,4.9167,47727600.0],["2011-02-28",4.9117,4.9117,4.7817,4.7958,17689200.0],["2011-03-01",4.7733,4.8042,4.68,4.6958,12060000.0],["2011-03-02",4.6842,4.7192,4.5908,4.615,12438000.0],["2011-03-03",4.6317,4.7375,4.6317,4.7142,17247600.0],["2011-03-04",4.7083,4.7083,4.6283,4.6825,5869200.0],["2011-03-07",4.6875,4.6875,4.5967,4.6567,7935600.0],["2011-03-08",4.6517,4.6917,4.6208,4.6692,8828400.0],["2011-03-09",4.6667,4.7092,4.6,4.6975,6654000.0],["2011-03-10",4.6508,4.7092,4.6225,4.6975,8338800.0],["2011-03-11",4.5742,4.645,4.4617,4.615,13780800.0],["2011-03-14",4.6042,4.6208,4.5408,4.6075,8017200.0],["2011-03-15",4.4842,4.6025,4.44,4.5708,7993200.0],["2011-03-16",4.555,4.6483,4.5025,4.5675,9519600.0],["2011-03-17",4.6275,4.6483,4.5483,4.5783,7605600.0],["2011-03-18",4.6133,4.625,4.5483,4.6117,10149600.0],["2011-03-21",4.6533,4.6942,4.5717,4.5742,10094400.0],["2011-03-22",4.5783,4.5992,4.5358,4.5842,12798000.0],["2011-03-23",4.5825,4.7608,4.5617,4.7492,9169200.0],["2011-03-24",4.7617,4.8183,4.7167,4.815,7802400.0],["2011-03-25",4.8483,4.9875,4.8467,4.9233,11035200.0],["2011-03-28",4.9183,4.9542,4.8483,4.8625,4618800.0],["2011-03-29",4.8675,4.955,4.8442,4.9092,6765600.0],["2011-03-30",4.9308,5.0267,4.9242,5.0208,7814400.0],["2011-03-31",5.03,5.0433,4.985,5.0192,6739200.0],["2011-04-01",5.0267,5.0917,4.9842,5.0833,7040400.0],["2011-04-04",5.0783,5.1133,5.0517,5.0892,3520800.0],["2011-04-05",5.0833,5.1242,5.0642,5.0842,6776400.0],["2011-04-06",5.0867,5.1917,5.0867,5.1617,9247200.0],["2011-04-07",5.1458,5.2358,5.1342,5.17,12999600.0],["2011-04-08",5.2,5.2692,5.1333,5.165,6536400.0],["2011-04-11",5.1758,5.2917,5.1617,5.1883,7213200.0],["2011-04-12",5.1708,5.1892,5.1383,5.1542,6760800.0],["2011-04-13",5.1908,5.2,5.145,5.1733,4140000.0],["2011-04-14",5.17,5.2333,5.1375,5.2167,5062800.0],["2011-04-15",5.235,5.2925,5.1958,5.2733,5714400.0],["2011-04-18",5.2392,5.2592,5.2008,5.2308,9262800.0],["2011-04-19",5.2317,5.2892,5.2275,5.2833,8814000.0],["2011-04-20",5.3367,5.39,5.2942,5.3175,10347600.0],["2011-04-21",5.3108,5.4417,5.3083,5.4408,15502800.0],["2011-04-25",5.4383,5.4392,5.375,5.3833,7040400.0],["2011-04-26",5.3917,5.49,5.3567,5.4817,8047200.0],["2011-04-27",5.5008,5.5225,5.4733,5.5083,7777200.0],["2011-04-28",5.4933,5.5425,5.4592,5.5233,7350000.0],["2011-04-29",5.5183,5.5408,5.4792,5.5125,9360000.0],["2011-05-02",5.5217,5.5408,5.4208,5.4258,5958000.0],["2011-05-03",5.4083,5.4083,5.2233,5.2883,15600000.0],["2011-05-04",5.2883,5.3158,5.2267,5.2283,8226000.0],["2011-05-05",5.1875,5.2275,5.1258,5.1617,12054000.0],["2011-05-06",5.4167,5.715,5.3675,5.395,29757600.0],["2011-05-09",5.4133,5.485,5.3417,5.4608,11584800.0],["2011-05-10",5.4492,5.4825,5.4258,5.4567,7398000.0],["2011-05-11",5.4375,5.4592,5.3975,5.42,8512800.0],["2011-05-12",5.3925,5.58,5.3925,5.5633,8088000.0],["2011-05-13",5.5375,5.5733,5.5083,5.5417,7524000.0],["2011-05-16",5.5175,5.6008,5.5017,5.5617,9381600.0],["2011-05-17",5.5183,5.5992,5.5108,5.5892,8164800.0],["2011-05-18",5.5867,5.685,5.5333,5.6758,10082400.0],["2011-05-19",5.7083,5.7625,5.6775,5.745,7906800.0],["2011-05-20",5.7458,5.8333,5.725,5.7967,10042800.0],["2011-05-23",5.7308,5.7783,5.7292,5.7725,6583200.0],["2011-05-24",5.7917,5.8275,5.7667,5.8017,6080400.0],["2011-05-25",5.79,5.9367,5.75,5.8933,11679600.0],["2011-05-26",5.8692,5.9033,5.8417,5.9017,7719600.0],["2011-05-27",5.9267,5.9467,5.89,5.9075,3546000.0],["2011-05-31",5.9675,5.9967,5.9025,5.9708,9897600.0],["2011-06-01",5.9667,6.1492,5.9567,6.0217,10381200.0],["2011-06-02",6.0233,6.0558,5.9817,6.0292,7936800.0],["2011-06-03",5.9617,6.1025,5.9617,6.065,6898800.0],["2011-06-06",6.07,6.0908,5.9817,6.0092,6733200.0],["2011-06-07",6.0383,6.0525,5.9725,5.9733,8226000.0],["2011-06-08",5.9825,6.0733,5.9575,6.0625,10716000.0],["2011-06-09",6.075,6.1308,6.0633,6.0933,8595600.0],["2011-06-10",6.0625,6.0933,5.9483,5.9658,6930000.0],["2011-06-13",5.9867,6.0308,5.9333,5.99,5635200.0],["2011-06-14",5.9867,6.0925,5.9867,6.0817,5588400.0],["2011-06-15",6.045,6.07,5.9817,6.0167,5876400.0],["2011-06-16",6.0033,6.0458,5.8867,5.8933,12200400.0],["2011-06-17",5.9375,6.0592,5.9267,6.0258,12195600.0],["2011-06-20",6.0033,6.1608,6.0033,6.1525,8226000.0],["2011-06-21",6.1775,6.26,6.17,6.2475,9955200.0],["2011-06-22",6.2583,6.3117,6.2067,6.2342,9316800.0],["2011-06-23",6.17,6.2667,6.1417,6.2508,10178400.0],["2011-06-24",6.275,6.6325,6.275,6.5042,28330800.0],["2011-06-27",6.5217,6.645,6.5208,6.5925,13227600.0],["2011-06-28",6.6225,6.7375,6.5983,6.6867,18325200.0],["2011-06-29",6.7267,6.8158,6.6667,6.67,14824800.0],["2011-06-30",6.6817,6.7708,6.625,6.7458,13862400.0],["2011-07-01",6.76,6.9942,6.7425,6.9692,16698000.0],["2011-07-05",6.995,7.0,6.83,6.8492,13166400.0],["2011-07-06",6.8825,6.94,6.8567,6.9158,13488000.0],["2011-07-07",6.9492,6.9992,6.795,6.8125,19321200.0],["2011-07-08",6.725,6.7567,6.5208,6.75,17274000.0],["2011-07-11",6.6875,6.6942,6.5667,6.5892,12258000.0],["2011-07-12",6.5833,6.5875,6.4525,6.4925,17643600.0],["2011-07-13",6.5292,6.6375,6.5267,6.5725,12171600.0],["2011-07-14",6.5742,6.6667,6.4817,6.52,9511200.0],["2011-07-15",6.5408,6.5592,6.4833,6.5242,10382400.0],["2011-07-18",6.5183,6.5417,6.4083,6.49,9301200.0],["2011-07-19",6.5825,6.8475,6.5825,6.7908,25372800.0],["2011-07-20",6.7617,6.79,6.6692,6.7333,10100400.0],["2011-07-21",6.7725,6.8592,6.7275,6.8175,9349200.0],["2011-07-22",6.7917,6.7917,6.6758,6.7092,7497600.0],["2011-07-25",6.63,6.6625,6.58,6.5983,9487200.0],["2011-07-26",6.6175,6.635,6.4575,6.4617,11132400.0],["2011-07-27",6.4308,6.4325,6.2125,6.2667,20419200.0],["2011-07-28",6.2675,6.5592,6.255,6.4417,14964000.0],["2011-07-29",6.3633,6.4658,6.2967,6.385,10088400.0],["2011-08-01",6.4608,6.5117,6.3217,6.3842,11302800.0],["2011-08-02",6.335,6.405,6.175,6.1808,12346800.0],["2011-08-03",6.1808,6.3092,6.1083,6.3058,13126800.0],["2011-08-04",6.2258,6.2742,5.82,5.8367,21304800.0],["2011-08-05",5.9208,6.5133,5.8533,6.3267,29078400.0],["2011-08-08",6.1642,6.2517,5.7383,5.7425,20826000.0],["2011-08-09",5.8583,6.31,5.8008,6.3092,24325200.0],["2011-08-10",6.1783,6.495,6.0675,6.3717,19063200.0],["2011-08-11",6.4,6.7992,6.3183,6.7483,17958000.0],["2011-08-12",6.8133,6.8333,6.6667,6.74,11240400.0],["2011-08-15",6.7892,6.8008,6.64,6.7542,10236000.0],["2011-08-16",6.6758,6.76,6.6533,6.6625,11307600.0],["2011-08-17",6.69,6.7483,6.65,6.7425,7773600.0],["2011-08-18",6.5975,6.7542,6.5675,6.7175,17980800.0],["2011-08-19",6.5908,6.765,6.5833,6.6258,18076800.0],["2011-08-22",6.735,6.7708,6.5467,6.65,13550400.0],["2011-08-23",6.7075,7.1333,6.6667,7.0625,31080000.0],["2011-08-24",7.125,7.2808,6.9833,7.1967,24198000.0],["2011-08-25",7.23,7.2317,7.0275,7.0425,12766800.0],["2011-08-26",7.0125,7.1133,6.775,7.0525,16942800.0],["2011-08-29",7.1667,7.4275,7.1667,7.4192,17301600.0],["2011-08-30",7.4083,7.52,7.3333,7.465,13418400.0],["2011-08-31",7.4817,7.49,6.81,7.11,44540400.0],["2011-09-01",7.1133,7.3067,6.985,7.0067,16148400.0],["2011-09-02",6.8183,7.1183,6.5833,6.9692,16676400.0],["2011-09-06",6.775,7.1308,6.7742,7.1117,13178400.0],["2011-09-07",7.2333,7.2367,7.0317,7.0892,13555200.0],["2011-09-08",7.025,7.32,6.9883,7.2708,15801600.0],["2011-09-09",7.2258,7.2758,7.1058,7.205,14901600.0],["2011-09-12",7.0717,7.1992,7.0483,7.185,11715600.0],["2011-09-13",7.2117,7.4033,7.1033,7.3675,13593600.0],["2011-09-14",7.3658,7.4392,7.2583,7.365,15069600.0],["2011-09-15",7.4417,7.4483,7.2183,7.3292,17023200.0],["2011-09-16",7.3667,7.7808,7.3458,7.6758,39614400.0],["2011-09-19",7.5858,7.7892,7.5458,7.6875,17516400.0],["2011-09-20",7.7025,7.845,7.5833,7.6633,17605200.0],["2011-09-21",7.6892,7.8883,7.5825,7.5842,15279600.0],["2011-09-22",7.3783,7.49,7.195,7.4542,16783200.0],["2011-09-23",7.41,7.4358,7.1717,7.3175,15980400.0],["2011-09-26",7.3983,7.5508,7.2325,7.5375,12224400.0],["2011-09-27",7.6808,7.7825,7.495,7.5325,17151600.0],["2011-09-28",7.5417,7.665,7.4167,7.4417,9529200.0],["2011-09-29",7.57,7.6308,7.225,7.36,9842400.0],["2011-09-30",7.2967,7.4667,7.1675,7.2742,8556000.0],["2011-10-03",7.2375,7.2617,6.6383,6.6467,25970400.0],["2011-10-04",6.5408,6.8125,6.3658,6.8083,22110000.0],["2011-10-05",6.8442,6.985,6.74,6.9408,11949600.0],["2011-10-06",6.9408,7.1458,6.8992,7.025,14068800.0],["2011-10-07",7.0517,7.2967,7.0517,7.1708,14084400.0],["2011-10-10",7.2725,7.3917,7.2567,7.3092,7232400.0],["2011-10-11",7.28,7.5375,7.1983,7.5083,10740000.0],["2011-10-12",7.5775,7.7858,7.5367,7.5983,17358000.0],["2011-10-13",7.615,7.7608,7.5875,7.7,10693200.0],["2011-10-14",7.8175,8.0783,7.7917,7.8642,15012000.0],["2011-10-17",7.81,7.9942,7.7067,7.7458,7838400.0],["2011-10-18",7.7625,7.8275,7.6792,7.7533,8059200.0],["2011-10-19",7.7525,7.8992,7.6242,7.625,8154000.0],["2011-10-20",7.6183,7.7292,7.5483,7.5817,9292800.0],["2011-10-21",7.6883,7.78,7.6375,7.7292,9782400.0],["2011-10-24",7.7583,7.76,7.635,7.6625,13665600.0],["2011-10-25",7.6208,7.6325,6.9458,7.0392,36420000.0],["2011-10-26",7.0333,7.1167,6.8133,6.9233,27966000.0],["2011-10-27",7.0992,7.3958,6.9933,7.1242,20401200.0],["2011-10-28",7.12,7.2742,7.0575,7.2267,9812400.0],["2011-10-31",7.1967,7.5908,7.1792,7.4242,18738000.0],["2011-11-01",7.2025,7.2642,7.0492,7.1608,15182400.0],["2011-11-02",7.2167,7.4592,7.2042,7.3517,13497600.0],["2011-11-03",7.4133,7.5717,7.2333,7.5108,17059200.0],["2011-11-04",7.3333,8.1092,7.2517,7.9633,38271600.0],["2011-11-07",7.9825,8.03,7.6933,7.7892,11689200.0],["2011-11-08",7.8325,7.8925,7.67,7.8733,8335200.0],["2011-11-09",7.6825,7.7158,7.4675,7.5075,13359600.0],["2011-11-10",7.6167,7.6317,7.425,7.4992,12280800.0],["2011-11-11",7.5792,7.8333,7.5192,7.7875,7690800.0],["2011-11-14",7.8,7.8417,7.7267,7.7725,6049200.0],["2011-11-15",7.7342,7.9483,7.7192,7.91,7714800.0],["2011-11-16",7.8417,7.9425,7.7533,7.7725,10155600.0],["2011-11-17",7.7875,7.8033,7.5425,7.6167,6643200.0],["2011-11-18",7.6442,7.6483,7.5442,7.5842,4075200.0],["2011-11-21",7.4633,7.4975,7.2917,7.345,10231200.0],["2011-11-22",7.3325,7.4375,7.2833,7.4083,5342400.0],["2011-11-23",7.32,7.3533,7.1517,7.1517,7669200.0],["2011-11-25",7.1392,7.2242,7.0442,7.085,5107200.0],["2011-11-28",7.28,7.5,7.2667,7.4567,8960400.0],["2011-11-29",7.5175,7.6392,7.3967,7.4258,6685200.0],["2011-11-30",7.5483,7.7425,7.5483,7.6833,8450400.0],["2011-12-01",7.615,7.77,7.5842,7.6733,5738400.0],["2011-12-02",7.7533,7.8775,7.7267,7.8192,7185600.0],["2011-12-05",7.8667,7.895,7.7483,7.795,7195200.0],["2011-12-06",7.8142,7.9467,7.7783,7.9175,9006000.0],["2011-12-07",7.8883,7.9883,7.8217,7.9808,7602000.0],["2011-12-08",7.935,8.0383,7.9075,7.9458,7392000.0],["2011-12-09",7.95,8.0975,7.875,8.095,7306800.0],["2011-12-12",8.0383,8.0483,7.835,7.9758,11551200.0],["2011-12-13",8.025,8.0575,7.8608,7.8917,10088400.0],["2011-12-14",7.8733,7.8733,7.7008,7.7275,8448000.0],["2011-12-15",7.7883,7.8175,7.5942,7.6617,12320400.0],["2011-12-16",7.7542,8.0675,7.7167,7.9908,48126000.0],["2011-12-19",8.02,8.1967,7.91,7.9392,10922400.0],["2011-12-20",8.0192,8.1267,8.0192,8.0942,8832000.0],["2011-12-21",8.0875,8.1183,7.9667,8.0767,4291200.0],["2011-12-22",8.0842,8.1233,7.9617,7.9733,4208400.0],["2011-12-23",7.9133,7.9133,7.6875,7.9117,8956800.0],["2011-12-27",7.9083,7.975,7.8892,7.9158,4102800.0],["2011-12-28",7.9025,7.9025,7.6158,7.6383,7736400.0],["2011-12-29",7.675,7.825,7.6467,7.8125,6552000.0],["2011-12-30",7.8308,7.8308,7.6775,7.6783,5073600.0],["2012-01-03",7.7975,7.8908,7.5942,7.7083,9556800.0],["2012-01-04",7.6775,7.7483,7.6175,7.7158,4840800.0],["2012-01-05",7.7617,7.8475,7.6617,7.8217,8409600.0],["2012-01-06",7.8667,8.04,7.8375,7.9483,8970000.0],["2012-01-09",7.95,8.04,7.8825,7.9933,4220400.0],["2012-01-10",8.0275,8.0567,7.8992,7.9375,5086800.0],["2012-01-11",7.8875,7.925,7.6967,7.7,5034000.0],["2012-01-12",7.7608,7.9283,7.6792,7.9192,6033600.0],["2012-01-13",7.9458,8.095,7.8508,8.0825,9595200.0],["2012-01-17",8.3508,8.4625,8.2708,8.38,20980800.0],["2012-01-18",8.45,8.4725,8.2667,8.3258,8425200.0],["2012-01-19",8.3333,8.555,8.3333,8.4133,12166800.0],["2012-01-20",8.435,8.7292,8.4217,8.71,13719600.0],["2012-01-23",8.7325,8.7642,8.59,8.75,9348000.0],["2012-01-24",8.6892,8.9025,8.6667,8.8617,9460800.0],["2012-01-25",8.8292,9.0525,8.7742,9.0408,8881200.0],["2012-01-26",9.0275,9.0583,8.8333,8.8725,7587600.0],["2012-01-27",8.8883,9.0333,8.875,8.9608,7999200.0],["2012-01-30",8.7808,8.9525,8.6025,8.7925,10627200.0],["2012-01-31",8.7592,8.8267,8.7025,8.7092,9602400.0],["2012-02-01",8.7958,8.8067,8.6375,8.7325,10920000.0],["2012-02-02",8.8317,8.9125,8.7642,8.82,11947200.0],["2012-02-03",8.88,8.9,8.7617,8.8092,10050000.0],["2012-02-06",8.79,8.8842,8.7533,8.7825,5869200.0],["2012-02-07",8.7583,8.8858,8.7117,8.8408,5412000.0],["2012-02-08",8.8308,9.1883,8.8308,8.9167,15001200.0],["2012-02-09",8.9375,9.0442,8.9167,9.0258,5821200.0],["2012-02-10",8.8958,9.0508,8.8958,9.0242,5326800.0],["2012-02-13",9.1375,9.1567,9.03,9.1058,4870800.0],["2012-02-14",9.15,9.1917,9.0733,9.1892,4778400.0],["2012-02-15",9.1908,9.265,8.86,8.8758,17630400.0],["2012-02-16",8.9483,9.0067,8.74,8.8317,8788800.0],["2012-02-17",8.7933,9.005,8.7933,8.8667,6091200.0],["2012-02-21",8.89,8.945,8.82,8.9417,5994000.0],["2012-02-22",8.8667,9.2217,8.8667,9.1767,11197800.0],["2012-02-23",9.275,9.4333,9.0633,9.145,14046600.0],["2012-02-24",9.0567,9.4933,8.875,9.3967,16587000.0],["2012-02-27",9.365,9.655,9.265,9.545,10645200.0],["2012-02-28",9.64,9.64,9.4533,9.4983,8490000.0],["2012-02-29",9.53,9.5967,9.475,9.53,10452000.0],["2012-03-01",9.5417,9.615,9.4767,9.575,9750000.0],["2012-03-02",9.5983,9.765,9.55,9.765,8755800.0],["2012-03-05",9.77,9.805,9.5833,9.6117,9871800.0],["2012-03-06",9.595,9.7367,9.3883,9.4117,9115800.0],["2012-03-07",9.4133,9.5067,9.375,9.4533,4520400.0],["2012-03-08",9.4867,9.635,9.455,9.615,6856200.0],["2012-03-09",9.675,9.9833,9.6683,9.9283,8663400.0],["2012-03-12",9.9883,9.9883,9.8617,9.9317,5744400.0],["2012-03-13",9.9983,10.0983,9.925,10.095,6280200.0],["2012-03-14",10.0867,10.115,9.8567,9.8733,6009000.0],["2012-03-15",9.9067,9.9533,9.8583,9.9517,4627800.0],["2012-03-16",9.935,10.0267,9.8517,9.9233,6933000.0],["2012-03-19",9.9333,10.0117,9.825,9.95,3575400.0],["2012-03-20",9.9217,10.1117,9.86,10.0733,3722400.0],["2012-03-21",10.0833,10.195,9.9717,10.0667,8615400.0],["2012-03-22",10.01,10.18,9.9733,10.1383,4039800.0],["2012-03-23",10.145,10.1983,10.0467,10.0883,3562800.0],["2012-03-26",10.22,10.2683,10.1433,10.2383,4249200.0],["2012-03-27",10.2383,10.3467,10.1933,10.3133,4384800.0],["2012-03-28",10.2767,10.3817,10.1967,10.3017,3334200.0],["2012-03-29",10.3867,10.47,10.225,10.4283,4756200.0],["2012-03-30",10.5267,10.53,10.3433,10.3483,6443400.0],["2012-04-02",10.3583,10.605,10.295,10.5517,6084000.0],["2012-04-03",10.52,10.7033,10.5083,10.6317,7118400.0],["2012-04-04",10.5833,10.6,10.355,10.41,6784200.0],["2012-04-05",10.3917,10.615,10.3333,10.5633,6389400.0],["2012-04-09",10.4667,10.5483,10.385,10.4833,3655800.0],["2012-04-10",10.4867,10.5,10.11,10.145,8284800.0],["2012-04-11",10.1917,10.54,10.1917,10.52,5718000.0],["2012-04-12",10.6067,10.6067,10.3767,10.43,4915800.0],["2012-04-13",10.4067,10.9217,10.395,10.71,8658600.0],["2012-04-16",10.875,10.8817,10.5283,10.5633,7884600.0],["2012-04-17",10.6067,10.6967,10.51,10.63,5531400.0],["2012-04-18",10.615,10.7483,10.5817,10.695,3721800.0],["2012-04-19",10.6383,10.7,10.4833,10.5267,4521600.0],["2012-04-20",10.605,10.66,10.5467,10.585,5202000.0],["2012-04-23",10.5183,10.54,10.275,10.5183,5062200.0],["2012-04-24",10.54,10.5833,10.41,10.4783,5716200.0],["2012-04-25",10.62,10.6233,10.495,10.5883,5608200.0],["2012-04-26",10.5833,10.9383,10.5483,10.8967,7102200.0],["2012-04-27",10.9733,10.99,10.8367,10.9217,7722600.0],["2012-04-30",10.9233,13.9933,10.6767,10.8333,114374400.0],["2012-05-01",10.8333,11.3283,10.6667,11.13,48493200.0],["2012-05-02",11.1433,11.54,11.05,11.445,12880800.0],["2012-05-03",11.4867,11.4917,11.1383,11.1783,11274600.0],["2012-05-04",11.1333,11.275,11.0517,11.1233,12640800.0],["2012-05-07",11.0717,11.4417,10.9217,11.26,14175000.0],["2012-05-08",11.2083,11.2683,10.8617,10.915,16909800.0],["2012-05-09",10.8333,10.9983,10.5333,10.885,14608200.0],["2012-05-10",12.33,12.4867,11.835,11.8617,46532400.0],["2012-05-11",11.8833,12.0167,11.7983,11.925,11287200.0],["2012-05-14",11.8333,11.875,11.7083,11.8067,7063800.0],["2012-05-15",11.8283,12.0433,11.7833,11.9317,8401200.0],["2012-05-16",11.935,12.025,11.8633,11.9117,7920000.0],["2012-05-17",11.9117,12.0,11.6217,11.6217,8318400.0],["2012-05-18",11.655,11.68,11.3783,11.4333,9048000.0],["2012-05-21",11.47,11.6083,11.2683,11.5883,7045200.0],["2012-05-22",11.66,11.81,11.57,11.6533,7633200.0],["2012-05-23",11.605,11.6683,11.47,11.6683,5028000.0],["2012-05-24",11.69,12.1683,11.585,12.1583,16240200.0],["2012-05-25",12.145,12.16,11.85,11.93,10259400.0],["2012-05-29",12.225,12.2333,11.9783,12.1733,9183600.0],["2012-05-30",12.07,12.2967,11.9117,12.2733,10196400.0],["2012-05-31",12.29,12.3283,12.0283,12.1,7342800.0],["2012-06-01",11.905,12.0733,11.7217,11.7567,7493400.0],["2012-06-04",11.8183,12.195,11.805,12.185,9607800.0],["2012-06-05",12.1517,12.2417,11.9833,12.1383,8866800.0],["2012-06-06",12.27,12.565,12.205,12.325,9288600.0],["2012-06-07",12.5117,12.5117,12.2433,12.4167,8238600.0],["2012-06-08",12.3617,12.835,12.3383,12.6833,14253600.0],["2012-06-11",12.8817,12.9167,12.435,12.465,8781600.0],["2012-06-12",12.5667,12.5983,12.3533,12.565,7080000.0],["2012-06-13",12.59,12.62,12.4033,12.4617,5265600.0],["2012-06-14",12.4867,12.7833,12.485,12.7183,6339600.0],["2012-06-15",12.7417,13.1333,12.6883,13.1067,13110000.0],["2012-06-18",13.1267,13.1667,12.9617,13.12,8092200.0],["2012-06-19",12.9567,12.99,12.6083,12.6917,14230800.0],["2012-06-20",12.7083,12.765,12.48,12.55,10912800.0],["2012-06-21",12.6283,12.6917,12.445,12.4567,8924400.0],["2012-06-22",12.7333,12.7333,12.1983,12.2683,22573200.0],["2012-06-25",12.1283,12.3967,11.8917,12.31,14637000.0],["2012-06-26",12.3617,12.4883,12.2333,12.4367,9585600.0],["2012-06-27",12.485,12.525,11.7383,11.8483,17584200.0],["2012-06-28",11.715,11.73,11.0617,11.44,228187200.0],["2012-06-29",11.8417,12.0467,11.655,11.8667,19521600.0],["2012-07-02",11.99,12.5,11.7917,12.4633,20966400.0],["2012-07-03",12.445,12.4983,12.21,12.48,7242000.0],["2012-07-05",12.4567,12.49,12.285,12.35,6196800.0],["2012-07-06",12.2417,12.2683,12.0767,12.2383,6046800.0],["2012-07-09",12.2383,12.29,12.03,12.085,8884200.0],["2012-07-10",12.1667,12.2667,12.0617,12.11,7611000.0],["2012-07-11",12.0717,12.1283,11.7733,11.9633,11259000.0],["2012-07-12",11.8383,12.0367,11.805,11.9717,6521400.0],["2012-07-13",11.96,12.3283,11.96,12.2883,6317400.0],["2012-07-16",12.2517,12.315,12.0583,12.085,8140200.0],["2012-07-17",12.1467,12.1967,11.705,11.97,8361600.0],["2012-07-18",11.8833,12.1033,11.8517,11.9833,6273000.0],["2012-07-19",12.0083,12.0283,11.2083,11.305,23193000.0],["2012-07-20",11.3017,11.3317,10.5033,10.8283,33952800.0],["2012-07-23",10.4167,11.1667,10.2867,11.0267,21414000.0],["2012-07-24",11.0133,11.0133,10.625,10.9067,14945400.0],["2012-07-25",10.9517,11.1,10.9233,11.095,9440400.0],["2012-07-26",11.2083,11.4,11.1767,11.2867,7964400.0],["2012-07-27",11.5,11.6083,11.2883,11.36,13048800.0],["2012-07-30",11.4517,11.4633,11.185,11.3667,6142800.0],["2012-07-31",11.3333,11.3467,11.0483,11.07,7140600.0],["2012-08-01",11.0767,11.25,10.76,10.81,8697000.0],["2012-08-02",10.7617,10.8333,10.61,10.69,9688800.0],["2012-08-03",10.8433,11.16,10.8033,11.13,7956000.0],["2012-08-06",11.1733,11.225,10.9767,11.0033,6784200.0],["2012-08-07",11.0333,11.5167,11.0083,11.4767,12486600.0],["2012-08-08",11.4217,11.445,11.1783,11.295,25306800.0],["2012-08-09",10.4683,10.7033,10.1633,10.2,68519400.0],["2012-08-10",9.7417,9.7417,8.9217,9.045,69972600.0],["2012-08-13",8.8817,9.1333,8.6667,8.8783,41950200.0],["2012-08-14",9.03,9.785,9.02,9.765,46611600.0],["2012-08-15",9.775,9.8517,9.5917,9.7967,28956600.0],["2012-08-16",9.7567,10.07,9.7333,10.0433,23508600.0],["2012-08-17",10.0983,10.1883,10.0217,10.14,18360000.0],["2012-08-20",10.1633,10.1633,9.8983,10.07,14035200.0],["2012-08-21",10.0533,10.2333,10.025,10.1133,16593000.0],["2012-08-22",10.06,10.2633,10.0483,10.2183,6786600.0],["2012-08-23",10.1683,10.1933,9.8967,9.9417,17402400.0],["2012-08-24",9.9133,10.0717,9.825,9.9583,13498200.0],["2012-08-27",9.9733,10.0367,9.855,10.005,12339600.0],["2012-08-28",9.8167,10.0567,9.755,9.9133,18779400.0],["2012-08-29",9.8933,9.9667,9.85,9.88,13257000.0],["2012-08-30",9.85,9.865,9.71,9.7617,6933000.0],["2012-08-31",9.8367,9.8633,9.7267,9.8233,7596000.0],["2012-09-04",9.7533,9.7833,9.5183,9.5417,12217800.0],["2012-09-05",9.5017,9.505,9.1433,9.26,17312400.0],["2012-09-06",9.3083,9.7283,9.2967,9.6783,11907600.0],["2012-09-07",9.6783,9.7483,9.6167,9.7033,10152000.0],["2012-09-10",9.8,9.8,9.44,9.5367,14352000.0],["2012-09-11",9.4683,9.5033,9.3417,9.3933,12438600.0],["2012-09-12",9.2783,9.2817,8.4383,8.4633,43733400.0],["2012-09-13",8.375,8.9533,8.3667,8.9017,25154400.0],["2012-09-14",8.9483,9.025,8.7333,8.9617,15318600.0],["2012-09-17",8.975,9.05,8.855,8.87,13920000.0],["2012-09-18",8.8417,8.8583,8.6883,8.73,13285800.0],["2012-09-19",8.7267,9.0983,8.7267,8.9583,14998800.0],["2012-09-20",8.96,9.4017,8.9583,9.2533,17573400.0],["2012-09-21",9.345,9.3867,9.06,9.1167,21455400.0],["2012-09-24",9.0217,9.105,8.935,9.0667,13421400.0],["2012-09-25",9.0917,9.14,8.99,8.9983,10676400.0],["2012-09-26",8.9783,9.065,8.8667,8.885,10723800.0],["2012-09-27",8.895,8.9933,8.8067,8.9067,7491000.0],["2012-09-28",8.9167,9.05,8.885,9.01,10073400.0],["2012-10-01",9.0483,9.3267,9.0033,9.1717,14029800.0],["2012-10-02",9.2167,9.2233,9.0567,9.115,8586600.0],["2012-10-03",9.1367,9.22,9.0167,9.0633,8226600.0],["2012-10-04",9.0833,9.2883,9.0317,9.23,7853400.0],["2012-10-05",9.2817,9.5417,9.23,9.505,11496000.0],["2012-10-08",9.465,9.5267,9.4433,9.4983,8292000.0],["2012-10-09",9.4467,9.54,9.4167,9.4567,10105800.0],["2012-10-10",8.9367,9.175,8.9167,8.9383,21450000.0],["2012-10-11",9.0817,9.1267,9.0167,9.0733,12875400.0],["2012-10-12",9.075,9.5417,9.0683,9.5133,22376400.0],["2012-10-15",9.5833,9.7317,9.54,9.7183,15625200.0],["2012-10-16",9.775,9.845,9.7083,9.7367,10955400.0],["2012-10-17",9.765,9.7933,9.515,9.53,8226600.0],["2012-10-18",9.565,9.5667,9.3017,9.3383,12186600.0],["2012-10-19",9.3317,9.3333,8.7533,8.8867,20137200.0],["2012-10-22",8.91,8.9233,7.2667,7.6217,130982400.0],["2012-10-23",7.425,7.4333,6.6767,6.8467,115570200.0],["2012-10-24",7.1633,8.025,7.1,7.995,76578600.0],["2012-10-25",7.9683,8.0117,7.7033,7.8483,30768000.0],["2012-10-26",7.795,7.8483,7.4,7.6433,22588800.0],["2012-10-31",7.635,7.6617,7.3433,7.4417,15544800.0],["2012-11-01",7.4517,7.5967,7.185,7.4983,16723200.0],["2012-11-02",7.3,7.4917,7.145,7.3383,15296400.0],["2012-11-05",7.3333,7.55,7.2967,7.5067,11941800.0],["2012-11-06",7.5317,7.6183,7.4017,7.515,12078600.0],["2012-11-07",7.4167,7.6233,7.3483,7.495,21836400.0],["2012-11-08",6.715,7.5,6.665,7.4,49003800.0],["2012-11-09",7.3683,7.5983,7.3417,7.5433,14010600.0],["2012-11-12",7.605,7.6067,7.495,7.5267,12120000.0],["2012-11-13",7.5467,7.7917,7.5283,7.7317,12664800.0],["2012-11-14",7.7367,7.7367,7.4467,7.4567,10689600.0],["2012-11-15",7.1067,7.49,7.0733,7.4683,26449200.0],["2012-11-16",7.4683,7.785,7.425,7.5783,19580400.0],["2012-11-19",7.675,7.7383,7.435,7.5383,13090800.0],["2012-11-20",7.5233,7.6283,7.35,7.4817,13284600.0],["2012-11-21",7.52,7.6467,7.445,7.6233,7798800.0],["2012-11-23",7.63,7.6667,7.54,7.6567,3493200.0],["2012-11-26",7.6533,7.7067,7.6117,7.6467,8430600.0],["2012-11-27",7.6433,8.865,7.5933,8.6617,79086000.0],["2012-11-28",8.6367,8.64,8.3367,8.56,25371600.0],["2012-11-29",8.6767,8.7317,8.5183,8.615,10782000.0],["2012-11-30",8.65,8.7183,8.5517,8.675,12842400.0],["2012-12-03",8.7283,8.76,8.59,8.6467,9726600.0],["2012-12-04",8.6467,8.6967,8.4717,8.61,10474800.0],["2012-12-05",8.6417,8.7583,8.585,8.605,10077000.0],["2012-12-06",8.65,8.6717,8.5,8.6417,13014600.0],["2012-12-07",8.655,8.8167,8.535,8.7967,8230200.0],["2012-12-10",8.8383,8.9967,8.7383,8.8067,12229200.0],["2012-12-11",9.1,9.41,8.97,9.1517,23611800.0],["2012-12-12",9.23,9.56,9.1667,9.4667,23880600.0],["2012-12-13",9.4417,9.4933,9.095,9.115,14430000.0],["2012-12-14",9.105,9.1133,8.8783,8.8967,14217600.0],["2012-12-17",8.9133,8.9733,8.78,8.7933,14917800.0],["2012-12-18",8.8167,8.98,8.685,8.9183,12089400.0],["2012-12-19",8.9083,8.9467,8.7033,8.8433,7638000.0],["2012-12-20",8.865,8.9017,8.6517,8.6867,8068800.0],["2012-12-21",8.5983,8.735,8.4683,8.6817,15480600.0],["2012-12-24",8.6783,8.7417,8.5833,8.7367,2749800.0],["2012-12-26",8.725,8.7883,8.645,8.67,3745800.0],["2012-12-27",8.6933,8.7783,8.6067,8.7033,5577000.0],["2012-12-28",8.6417,8.72,8.6283,8.6467,3612000.0],["2012-12-31",8.645,8.8333,8.6233,8.8067,7015200.0],["2013-01-02",8.95,9.0567,8.8967,9.0383,12178200.0],["2013-01-03",9.01,9.0333,8.66,8.7017,12885600.0],["2013-01-04",8.71,8.8,8.64,8.6483,9684600.0],["2013-01-07",8.6517,8.7217,8.1767,8.3433,21012600.0],["2013-01-08",8.3433,8.47,8.22,8.455,12936600.0],["2013-01-09",8.475,8.475,8.3117,8.3883,5792400.0],["2013-01-10",8.4667,8.4667,7.9967,8.1267,14666400.0],["2013-01-11",8.1417,8.51,8.1333,8.4867,13538400.0],["2013-01-14",8.385,8.4867,8.3,8.4617,8382000.0],["2013-01-15",8.46,8.565,8.4183,8.5083,6737400.0],["2013-01-16",8.4633,8.515,8.3383,8.425,6780600.0],["2013-01-17",8.4733,8.495,8.14,8.3067,16668000.0],["2013-01-18",8.3183,8.325,7.6333,7.97,35643000.0],["2013-01-22",7.9867,8.105,7.8283,8.09,13617600.0],["2013-01-23",8.1267,8.1633,7.9567,8.01,10529400.0],["2013-01-24",8.0917,8.1367,7.8183,7.8783,10100400.0],["2013-01-25",7.895,7.9733,7.7567,7.785,9442200.0],["2013-01-28",7.8183,7.965,7.7867,7.9083,7900800.0],["2013-01-29",7.9383,8.0417,7.8433,7.8733,10693200.0],["2013-01-30",7.8867,8.15,7.875,8.03,8514000.0],["2013-01-31",7.9817,8.0633,7.8167,7.9833,9706200.0],["2013-02-01",8.0633,8.11,7.8833,7.9417,11120400.0],["2013-02-04",7.925,8.0017,7.8733,7.9333,7060800.0],["2013-02-05",8.0083,8.1583,7.9067,8.055,10194000.0],["2013-02-06",8.0267,8.37,8.0267,8.2417,10092000.0],["2013-02-07",8.2683,8.2833,7.9767,8.025,9757800.0],["2013-02-08",8.0467,8.0883,7.7433,7.8067,13138800.0],["2013-02-11",7.825,7.9617,7.7783,7.9083,7174800.0],["2013-02-12",7.9017,7.925,7.755,7.7933,7131600.0],["2013-02-13",7.7783,8.22,7.6583,7.9483,19333800.0],["2013-02-14",7.9483,8.0267,7.7433,7.9483,12087000.0],["2013-02-15",7.9033,8.6467,7.8467,8.5133,41102400.0],["2013-02-19",8.4433,8.4633,8.1717,8.28,16012800.0],["2013-02-20",8.2767,8.495,8.1867,8.445,13824000.0],["2013-02-21",8.4083,8.6,8.185,8.2933,13656000.0],["2013-02-22",8.3067,8.5933,8.3,8.4483,8073000.0],["2013-02-25",8.505,8.5967,8.2717,8.2733,9625200.0],["2013-02-26",8.2867,8.3233,8.0433,8.1583,8894400.0],["2013-02-27",8.135,8.375,8.0633,8.27,15608400.0],["2013-02-28",8.7733,8.98,8.3767,8.41,39705600.0],["2013-03-01",8.3567,8.5017,8.175,8.4433,16489200.0],["2013-03-04",8.385,8.385,8.19,8.3017,12112800.0],["2013-03-05",8.3083,8.3783,8.1267,8.175,11636400.0],["2013-03-06",8.1883,8.2183,8.0367,8.1133,10685400.0],["2013-03-07",8.18,8.1883,7.9433,7.9583,14464800.0],["2013-03-08",8.0133,8.0283,7.8733,7.89,10369800.0],["2013-03-11",7.8733,7.9,7.64,7.8483,14514000.0],["2013-03-12",7.8167,7.8617,7.5633,7.6983,14858400.0],["2013-03-13",7.75,7.9767,7.7117,7.8483,13792200.0],["2013-03-14",7.845,7.9467,7.78,7.855,7502400.0],["2013-03-15",7.8633,8.085,7.8283,8.0633,24073800.0],["2013-03-18",8.0133,8.0283,7.9333,8.02,10801800.0],["2013-03-19",8.0533,8.3867,8.0383,8.2867,18652800.0],["2013-03-20",8.3233,8.515,8.2833,8.5,8967600.0],["2013-03-21",8.4233,8.5033,8.3383,8.3917,9561000.0],["2013-03-22",8.125,8.3517,8.01,8.0833,17971800.0],["2013-03-25",8.1183,8.145,8.01,8.0633,9662400.0],["2013-03-26",8.1,8.1717,8.06,8.1383,7210200.0],["2013-03-27",8.0683,8.1067,7.9,8.0017,10407000.0],["2013-03-28",8.0083,8.0133,7.8733,7.9567,9250800.0],["2013-04-01",7.9567,8.01,7.86,7.9433,7198800.0],["2013-04-02",7.985,8.2,7.9367,8.1017,10492200.0],["2013-04-03",8.0617,8.1383,7.9717,8.0467,8527800.0],["2013-04-04",8.0833,8.3833,8.03,8.38,16533600.0],["2013-04-05",8.2617,8.3733,8.1917,8.28,10923600.0],["2013-04-08",8.3117,8.695,8.28,8.6683,19797000.0],["2013-04-09",8.7167,8.9467,8.645,8.7783,17143800.0],["2013-04-10",8.7617,9.2433,8.7617,9.1317,16059600.0],["2013-04-11",9.1783,9.3217,9.1333,9.31,14491200.0],["2013-04-12",9.3217,9.49,9.175,9.4583,11936400.0],["2013-04-15",9.44,9.5983,9.2117,9.22,13958400.0],["2013-04-16",9.2467,9.4617,9.21,9.415,9809400.0],["2013-04-17",9.3467,9.6383,9.2383,9.28,12231600.0],["2013-04-18",9.2583,9.4417,9.1583,9.2033,7885800.0],["2013-04-19",9.15,9.39,9.1183,9.285,7675800.0],["2013-04-22",9.2767,9.3817,9.2133,9.265,9118800.0],["2013-04-23",9.3183,9.55,9.2933,9.4483,8209200.0],["2013-04-24",9.49,9.7617,9.49,9.5817,16030800.0],["2013-04-25",9.625,9.6633,9.4567,9.4767,13252800.0],["2013-04-26",9.4167,9.5183,9.41,9.4417,6775800.0],["2013-04-29",9.4417,9.4667,9.3817,9.4167,5776800.0],["2013-04-30",9.3967,9.4733,9.2417,9.4,7663200.0],["2013-05-01",9.2433,9.3767,9.1467,9.32,11553600.0],["2013-05-02",9.2867,9.4167,9.2417,9.25,6081600.0],["2013-05-03",9.3283,9.715,9.3283,9.5733,8461800.0],["2013-05-06",9.5467,9.5667,9.2233,9.3633,11587800.0],["2013-05-07",9.375,9.5433,9.2867,9.525,10263000.0],["2013-05-08",9.535,9.63,9.385,9.495,21033000.0],["2013-05-09",8.5417,9.0017,8.4583,9.0017,56634000.0],["2013-05-10",9.0,9.0617,8.8517,9.0383,17023800.0],["2013-05-13",8.95,9.145,8.8067,8.9717,19346400.0],["2013-05-14",9.2083,9.46,9.0833,9.4033,18938400.0],["2013-05-15",9.3833,9.6483,9.3317,9.6333,12793200.0],["2013-05-16",9.6017,9.805,9.5283,9.535,12023400.0],["2013-05-17",9.5833,9.59,9.3483,9.485,8932800.0],["2013-05-20",9.4183,9.4733,9.29,9.3783,7724400.0],["2013-05-21",9.3783,9.4817,9.32,9.405,12181200.0],["2013-05-22",9.5417,9.89,9.4383,9.48,13189200.0],["2013-05-23",9.4483,9.4933,9.335,9.4583,7306800.0],["2013-05-24",9.3967,9.4183,9.2517,9.3183,6523800.0],["2013-05-28",9.4083,9.4783,9.2083,9.2483,6388800.0],["2013-05-29",9.1967,9.2483,9.0383,9.145,7462200.0],["2013-05-30",9.1767,9.26,9.125,9.1367,5770800.0],["2013-05-31",9.1267,9.2733,9.085,9.0983,9145200.0],["2013-06-03",9.0717,9.1367,8.9283,8.9933,10964400.0],["2013-06-04",9.38,9.965,9.29,9.9333,33546600.0],["2013-06-05",9.88,10.2467,9.7133,9.77,23247600.0],["2013-06-06",9.8,9.995,9.725,9.9567,12659400.0],["2013-06-07",9.97,10.39,9.9317,10.27,19469400.0],["2013-06-10",10.3067,10.3867,10.2183,10.3667,6955200.0],["2013-06-11",10.2717,10.405,10.2167,10.2283,6027600.0],["2013-06-12",10.2933,10.415,10.2817,10.3167,7366800.0],["2013-06-13",10.285,10.35,10.2167,10.3333,8708400.0],["2013-06-14",10.2783,10.49,9.785,9.8767,16423800.0],["2013-06-17",9.9467,10.2033,9.865,9.935,11307600.0],["2013-06-18",9.9983,10.0583,9.8617,9.9383,6446400.0],["2013-06-19",9.93,10.1283,9.7133,9.7267,9066600.0],["2013-06-20",9.6267,9.655,9.3167,9.34,8249400.0],["2013-06-21",9.3533,9.4783,9.0983,9.37,17733600.0],["2013-06-24",9.3433,9.5333,9.2533,9.47,10023600.0],["2013-06-25",9.5333,9.6283,9.4717,9.5333,6333000.0],["2013-06-26",9.5867,9.7217,9.565,9.625,5067000.0],["2013-06-27",9.6683,9.9517,9.6667,9.9417,7354800.0],["2013-06-28",10.015,10.3033,9.9733,10.1383,17829600.0],["2013-07-01",10.1833,10.3067,10.1,10.1367,7990800.0],["2013-07-02",10.0483,10.1267,9.9767,10.0667,6657600.0],["2013-07-03",10.0217,10.0967,9.9267,10.0417,3201000.0],["2013-07-05",10.1317,10.1633,9.9767,10.0983,2859000.0],["2013-07-08",10.1883,10.22,10.0483,10.1033,4726800.0],["2013-07-09",10.1367,10.2283,9.9517,9.9633,5611200.0],["2013-07-10",9.9367,10.02,9.8583,9.9333,6418200.0],["2013-07-11",10.05,10.1617,9.9917,10.075,6397200.0],["2013-07-12",10.0917,10.165,9.905,9.9767,6993000.0],["2013-07-15",10.15,10.1917,10.0733,10.1333,9394800.0],["2013-07-16",10.15,10.1733,10.0617,10.105,6934800.0],["2013-07-17",10.1483,10.625,10.1483,10.4533,13161600.0],["2013-07-18",10.6267,10.6267,10.3833,10.5433,7112400.0],["2013-07-19",10.5667,10.61,10.4,10.565,6450600.0],["2013-07-22",10.66,10.805,10.63,10.7717,9570600.0],["2013-07-23",10.7683,10.8133,10.6483,10.775,5768400.0],["2013-07-24",10.775,10.8067,10.3983,10.5383,7774800.0],["2013-07-25",10.4933,10.575,10.4267,10.55,4194600.0],["2013-07-26",10.4467,10.53,10.3317,10.48,3279000.0],["2013-07-29",10.5383,10.6017,10.0667,10.1017,11219400.0],["2013-07-30",10.1567,10.2667,10.025,10.045,12546600.0],["2013-07-31",10.12,10.2817,10.0733,10.165,14675400.0],["2013-08-01",10.2367,10.4933,10.2367,10.42,7339800.0],["2013-08-02",10.4417,10.5783,10.4233,10.5617,4716000.0],["2013-08-05",10.5733,10.6017,10.4067,10.5733,3871800.0],["2013-08-06",10.5617,10.605,10.405,10.4967,6262200.0],["2013-08-07",10.465,10.5617,10.405,10.41,9476400.0],["2013-08-08",10.4667,10.6083,10.405,10.5783,14110800.0],["2013-08-09",10.6667,11.02,10.6067,10.6167,27754800.0],["2013-08-12",10.5433,10.545,10.1833,10.46,12138000.0],["2013-08-13",10.525,10.59,10.27,10.3,7612200.0],["2013-08-14",10.2733,10.2983,10.065,10.095,8203800.0],["2013-08-15",10.005,10.03,9.755,9.7633,8628600.0],["2013-08-16",9.73,9.7983,9.605,9.7067,6829200.0],["2013-08-19",9.7067,9.8883,9.665,9.8517,7020600.0],["2013-08-20",9.845,9.9317,9.775,9.8733,6403800.0],["2013-08-21",9.8617,9.9633,9.8083,9.8317,6564000.0],["2013-08-22",9.82,10.0267,9.8117,10.015,3166800.0],["2013-08-23",10.055,10.1933,9.8833,9.9333,9538200.0],["2013-08-26",9.9217,9.995,9.7767,9.8317,5496600.0],["2013-08-27",9.715,9.7617,9.6517,9.6633,5240400.0],["2013-08-28",9.665,9.7383,9.59,9.61,4786800.0],["2013-08-29",9.5717,9.6483,9.4883,9.4967,5680800.0],["2013-08-30",9.5433,9.5833,9.4633,9.565,5641200.0],["2013-09-03",9.6933,9.6983,8.99,9.0033,27336600.0],["2013-09-04",8.9583,9.445,8.9217,9.3417,16129200.0],["2013-09-05",9.3717,9.415,9.295,9.3567,5967600.0],["2013-09-06",9.4117,9.4117,9.1867,9.2083,6612000.0],["2013-09-09",9.1833,9.3883,9.1483,9.37,7377000.0],["2013-09-10",9.4233,9.4233,9.2983,9.3383,6380400.0],["2013-09-11",9.295,9.3733,9.21,9.2533,8845800.0],["2013-09-12",9.2233,9.2383,9.1483,9.1833,5715600.0],["2013-09-13",9.1917,9.225,9.0567,9.175,5977200.0],["2013-09-16",9.3017,9.4317,9.2483,9.2917,4428600.0],["2013-09-17",9.33,9.6367,9.3017,9.505,6816600.0],["2013-09-18",9.5067,9.695,9.415,9.6717,7373400.0],["2013-09-19",9.7083,9.79,9.3517,9.3617,11311800.0],["2013-09-20",9.2733,9.3367,8.975,9.3167,34071600.0],["2013-09-23",9.145,9.3033,9.0567,9.1433,9068400.0],["2013-09-24",9.2133,9.2633,9.0967,9.1233,5667600.0],["2013-09-25",9.1,9.2033,8.9917,9.0567,4936800.0],["2013-09-26",9.0667,9.15,8.8433,8.9283,7582200.0],["2013-09-27",8.9017,8.935,8.795,8.845,6228000.0],["2013-09-30",8.8167,8.83,8.6417,8.7083,10145400.0],["2013-10-01",8.7383,8.7733,8.6683,8.7667,10020000.0],["2013-10-02",8.6617,8.7083,8.6183,8.7033,12307200.0],["2013-10-03",8.6817,8.6917,8.6033,8.625,10867800.0],["2013-10-04",8.635,8.74,8.585,8.645,11257200.0],["2013-10-07",8.5683,8.67,8.525,8.6083,8760600.0],["2013-10-08",8.5867,9.1083,8.5433,8.9317,23241600.0],["2013-10-09",8.92,9.0817,8.8217,8.8767,16886400.0],["2013-10-10",8.9367,8.9817,8.8217,8.975,5784600.0],["2013-10-11",8.9317,8.99,8.8533,8.9583,5729400.0],["2013-10-14",8.8917,9.2333,8.8783,9.1883,8242200.0],["2013-10-15",9.16,9.2917,9.13,9.26,10531800.0],["2013-10-16",9.3067,9.4733,9.28,9.4117,9503400.0],["2013-10-17",9.4633,9.775,9.42,9.575,13821600.0],["2013-10-18",9.6583,9.765,9.5333,9.62,10223400.0],["2013-10-21",9.66,9.69,9.51,9.5717,8469600.0],["2013-10-22",9.58,9.68,9.5617,9.5967,4789800.0],["2013-10-23",9.515,9.62,9.4517,9.4567,5895600.0],["2013-10-24",9.4733,9.6017,9.405,9.56,10051200.0],["2013-10-25",9.605,9.7283,9.5733,9.6917,4895400.0],["2013-10-28",9.8233,9.8333,9.69,9.75,6339600.0],["2013-10-29",9.7867,9.83,9.6717,9.755,6265800.0],["2013-10-30",9.72,9.82,9.5833,9.6667,4248600.0],["2013-10-31",9.66,9.7,9.525,9.5383,5875800.0],["2013-11-01",9.5917,9.6167,9.4083,9.4483,6219000.0],["2013-11-04",9.46,9.555,9.4317,9.45,6715800.0],["2013-11-05",9.4683,9.6967,9.4167,9.5867,6454200.0],["2013-11-06",9.585,9.6667,9.4767,9.6383,7143000.0],["2013-11-07",9.625,9.6417,9.505,9.5183,11299200.0],["2013-11-08",9.3183,9.6133,9.0683,9.1933,19995600.0],["2013-11-11",9.1967,9.3367,9.1767,9.3,9010800.0],["2013-11-12",9.2583,9.4233,9.24,9.3317,9909600.0],["2013-11-13",9.3167,9.525,9.2733,9.515,7484400.0],["2013-11-14",9.545,9.6917,9.515,9.62,6393600.0],["2013-11-15",9.7483,9.7483,9.4433,9.5767,7201200.0],["2013-11-18",9.6067,9.6583,9.4967,9.505,7439400.0],["2013-11-19",9.4933,9.6017,9.4633,9.51,7653000.0],["2013-11-20",9.515,9.5733,9.4567,9.475,8059200.0],["2013-11-21",9.4833,9.5917,9.46,9.5233,8332200.0],["2013-11-22",9.5117,9.58,9.4867,9.5533,10115400.0],["2013-11-25",9.6117,9.7567,9.5117,9.5367,10422600.0],["2013-11-26",9.6183,9.8333,9.595,9.8,15808800.0],["2013-11-27",9.865,9.9983,9.795,9.975,7101000.0],["2013-11-29",10.0,10.0417,9.8467,9.8633,3033000.0],["2013-12-02",10.2733,10.275,9.8817,9.9183,12728400.0],["2013-12-03",9.86,10.23,9.86,10.2117,14110800.0],["2013-12-04",10.1733,10.4267,10.095,10.415,13588800.0],["2013-12-05",10.365,10.4217,10.1967,10.3817,8723400.0],["2013-12-06",10.4833,10.5617,10.3633,10.5083,6309000.0],["2013-12-09",10.5067,10.55,10.4483,10.5183,4791000.0],["2013-12-10",10.52,10.575,10.495,10.545,6468600.0],["2013-12-11",10.59,10.595,10.4367,10.4483,5928000.0],["2013-12-12",10.395,10.4567,10.2233,10.265,6994200.0],["2013-12-13",10.3217,10.38,10.215,10.2433,5151000.0],["2013-12-16",10.6133,10.7017,10.4883,10.6,12078600.0],["2013-12-17",10.2833,10.67,10.2767,10.565,9212400.0],["2013-12-18",10.5833,10.875,10.5067,10.86,11219400.0],["2013-12-19",10.9017,11.0917,10.7717,11.04,11376000.0],["2013-12-20",11.1033,11.2367,11.0317,11.04,12839400.0],["2013-12-23",11.0717,11.2267,11.06,11.185,8278200.0],["2013-12-24",11.225,11.2383,11.1,11.2267,1774200.0],["2013-12-26",11.205,11.2867,11.1583,11.2433,3586200.0],["2013-12-27",11.2883,11.3883,11.17,11.2367,3111600.0],["2013-12-30",11.26,11.37,11.2383,11.3,3765600.0],["2013-12-31",11.3233,11.335,11.215,11.295,3508800.0],["2014-01-02",11.3133,11.3317,11.1083,11.13,9180600.0],["2014-01-03",11.3833,11.3833,11.2083,11.2533,9709200.0],["2014-01-06",11.245,11.2917,11.075,11.0767,13118400.0],["2014-01-07",11.2117,11.435,11.185,11.29,11219400.0],["2014-01-08",11.3617,11.5867,11.355,11.3983,15684600.0],["2014-01-09",11.4433,11.4617,11.18,11.2583,8235600.0],["2014-01-10",11.275,11.735,11.2183,11.6367,19736400.0],["2014-01-13",11.7417,11.7483,11.5167,11.62,16212600.0],["2014-01-14",11.64,11.64,11.4583,11.5367,7801200.0],["2014-01-15",11.5217,11.5583,11.3783,11.515,5227200.0],["2014-01-16",11.555,11.635,11.495,11.59,3859800.0],["2014-01-17",11.4533,11.5833,11.4533,11.52,5018400.0],["2014-01-21",11.5883,11.7167,11.5417,11.63,7510200.0],["2014-01-22",11.6267,11.685,11.5683,11.6517,4761000.0],["2014-01-23",11.5483,11.625,11.4,11.5067,5485200.0],["2014-01-24",11.4533,11.4533,11.1633,11.2583,6771000.0],["2014-01-27",11.29,11.35,11.195,11.2867,9027600.0],["2014-01-28",11.3067,11.5417,11.2617,11.4917,9421800.0],["2014-01-29",11.4283,11.4367,11.2683,11.295,7228800.0],["2014-01-30",11.3483,11.5267,11.3167,11.445,7293600.0],["2014-01-31",11.1633,11.415,11.0517,11.3167,7919400.0],["2014-02-03",11.3517,11.405,11.0733,11.1567,10996800.0],["2014-02-04",11.2117,11.265,11.09,11.2317,8440200.0],["2014-02-05",11.145,11.2317,11.0867,11.1083,10924800.0],["2014-02-06",11.165,11.41,11.1,11.3367,9531600.0],["2014-02-07",11.35,11.5667,11.1633,11.4117,9872400.0],["2014-02-10",11.3033,11.795,11.1933,11.7817,8362800.0],["2014-02-11",11.8233,12.2067,11.8117,12.1633,15078600.0],["2014-02-12",12.2167,12.2167,11.925,11.9667,10945800.0],["2014-02-13",11.8817,11.9183,11.7217,11.8883,8886600.0],["2014-02-14",11.8333,11.9783,11.8,11.9317,5589000.0],["2014-02-18",11.9983,12.0367,11.8383,12.0017,6723600.0],["2014-02-19",11.9717,12.1983,11.9067,12.1917,7809000.0],["2014-02-20",12.1967,12.5067,12.1967,12.45,11912400.0],["2014-02-21",12.5267,12.5683,12.375,12.465,10288200.0],["2014-02-24",12.5,12.605,12.4067,12.42,11507400.0],["2014-02-25",12.255,12.2917,11.86,11.8983,15132000.0],["2014-02-26",11.9317,11.9817,11.82,11.8333,8216400.0],["2014-02-27",12.0067,12.0117,11.7817,11.86,12622800.0],["2014-02-28",12.4467,12.5817,12.1333,12.3333,25474200.0],["2014-03-03",12.2233,12.32,12.035,12.0983,12388200.0],["2014-03-04",12.135,12.425,12.135,12.4117,14382000.0],["2014-03-05",12.3633,12.3717,12.215,12.24,7623600.0],["2014-03-06",12.3217,12.3617,12.13,12.14,7121400.0],["2014-03-07",12.155,12.265,12.0883,12.2317,8716200.0],["2014-03-10",12.22,12.2567,12.1433,12.22,4514400.0],["2014-03-11",12.1833,12.3367,12.15,12.2833,7983000.0],["2014-03-12",12.1867,12.2533,12.11,12.2133,4713600.0],["2014-03-13",12.2517,12.2667,11.62,11.6917,12428400.0],["2014-03-14",11.68,11.8217,11.665,11.6767,7928400.0],["2014-03-17",11.7617,11.885,11.685,11.8183,9486000.0],["2014-03-18",11.835,11.9317,11.8067,11.8317,4972200.0],["2014-03-19",11.85,11.9167,11.54,11.6033,6846600.0],["2014-03-20",11.53,11.6633,11.4867,11.6083,5028600.0],["2014-03-21",11.7483,11.8167,11.44,11.4717,12768600.0],["2014-03-24",11.5133,11.5467,11.2867,11.315,8728200.0],["2014-03-25",11.4183,11.5467,11.31,11.3667,7153800.0],["2014-03-26",11.3983,11.4983,11.3617,11.3633,5688000.0],["2014-03-27",11.37,11.4867,11.345,11.4267,6237600.0],["2014-03-28",11.515,11.6267,11.455,11.5817,4700400.0],["2014-03-31",11.6567,11.73,11.565,11.575,7415400.0],["2014-04-01",11.6233,11.92,11.59,11.8417,7486800.0],["2014-04-02",11.8233,11.87,11.595,11.6083,5083800.0],["2014-04-03",11.5983,11.6217,11.3267,11.335,8309400.0],["2014-04-04",11.3733,11.4783,11.0967,11.11,11058600.0],["2014-04-07",11.0667,11.2083,10.9517,11.1383,7492800.0],["2014-04-08",11.1183,11.1667,10.905,10.975,7659000.0],["2014-04-09",11.0367,11.5133,10.9717,11.4817,12240600.0],["2014-04-10",11.3633,11.4567,10.6517,10.6733,19749600.0],["2014-04-11",10.5883,10.815,10.5333,10.545,15054600.0],["2014-04-14",10.7,10.8183,10.55,10.665,5745600.0],["2014-04-15",10.7317,10.8317,10.5267,10.645,7201800.0],["2014-04-16",10.5933,10.9183,10.5933,10.9033,8927400.0],["2014-04-17",10.9217,11.28,10.8317,11.2583,9601200.0],["2014-04-21",11.2117,11.25,10.9867,11.205,4867200.0],["2014-04-22",11.19,11.3567,11.1333,11.2933,5557200.0],["2014-04-23",11.275,11.305,11.1183,11.18,4777800.0],["2014-04-24",11.27,11.3033,11.0817,11.125,4915800.0],["2014-04-25",11.18,11.2517,10.8967,10.9633,6054600.0],["2014-04-28",11.0283,11.13,10.92,11.1233,6761400.0],["2014-04-29",11.1533,11.1933,11.045,11.0733,3886200.0],["2014-04-30",11.0383,11.2267,10.93,11.16,5087400.0],["2014-05-01",11.1767,11.1983,11.0383,11.1633,3025800.0],["2014-05-02",11.205,11.2083,11.0417,11.1533,3727800.0],["2014-05-05",11.0117,11.1883,10.9633,11.0867,4773600.0],["2014-05-06",11.06,11.14,10.9667,11.0083,3438600.0],["2014-05-07",11.025,11.1333,10.8567,10.8633,10716000.0],["2014-05-08",10.8383,11.1433,10.8333,11.02,10069800.0],["2014-05-09",10.625,11.2883,10.5,11.165,19951200.0],["2014-05-12",11.2483,11.7433,11.1983,11.6833,11854200.0],["2014-05-13",11.7283,11.83,11.6583,11.6767,8268000.0],["2014-05-14",11.7033,11.8117,11.59,11.7217,5299200.0],["2014-05-15",11.695,11.75,11.595,11.7083,6772800.0],["2014-05-16",11.71,11.795,11.565,11.7583,5568600.0],["2014-05-19",11.7,11.8817,11.6517,11.7417,4555200.0],["2014-05-20",11.625,11.6633,11.4883,11.575,6052800.0],["2014-05-21",11.64,11.7483,11.5233,11.63,5731800.0],["2014-05-22",11.6067,11.6417,11.5217,11.56,5304600.0],["2014-05-23",11.5883,11.6433,11.5133,11.6117,3174600.0],["2014-05-27",11.6117,11.65,11.4033,11.4433,7417200.0],["2014-05-28",11.4933,11.58,11.3733,11.4117,7480200.0],["2014-05-29",11.4533,11.5517,11.4083,11.5033,5085000.0],["2014-05-30",11.5133,11.5967,11.4533,11.5633,6643800.0],["2014-06-02",11.5467,11.65,11.43,11.5,7253400.0],["2014-06-03",11.4167,11.4167,11.045,11.1233,20994000.0],["2014-06-04",11.26,11.3717,11.1433,11.35,11409000.0],["2014-06-05",11.34,11.4267,11.2717,11.3367,10257600.0],["2014-06-06",11.3767,11.415,11.3167,11.3783,6213000.0],["2014-06-09",11.3967,11.4033,11.3217,11.38,4767600.0],["2014-06-10",11.3917,11.7,11.335,11.65,8039400.0],["2014-06-11",11.565,11.785,11.56,11.67,5980200.0],["2014-06-12",11.6667,11.805,11.6083,11.7717,6192000.0],["2014-06-13",11.6667,11.675,11.32,11.4783,13481400.0],["2014-06-16",11.4667,11.7733,11.3933,11.73,9949200.0],["2014-06-17",11.6667,11.745,11.5083,11.7067,5947800.0],["2014-06-18",11.695,11.995,11.6633,11.8967,9572400.0],["2014-06-19",12.0833,12.2067,12.0,12.125,12655800.0],["2014-06-20",12.15,12.1567,11.99,12.115,10311600.0],["2014-06-23",12.1233,12.23,12.0633,12.2083,8181600.0],["2014-06-24",12.1533,12.1533,11.8617,11.87,8298000.0],["2014-06-25",11.8683,11.895,11.7033,11.7417,5426400.0],["2014-06-26",11.7417,11.7417,11.6367,11.645,4699800.0],["2014-06-27",11.6483,11.7067,11.5183,11.5417,9630000.0],["2014-06-30",11.5667,11.8433,11.5467,11.8383,10375800.0],["2014-07-01",11.815,11.8267,11.6317,11.69,5193600.0],["2014-07-02",11.6667,11.8383,11.63,11.6417,5300400.0],["2014-07-03",11.6717,11.77,11.655,11.6917,6237000.0],["2014-07-07",11.6917,11.7567,11.6083,11.6617,4861800.0],["2014-07-08",11.6483,11.6617,11.5283,11.5583,7929600.0],["2014-07-09",11.56,11.6417,11.48,11.4967,7745400.0],["2014-07-10",11.3783,11.8233,11.2783,11.81,8868000.0],["2014-07-11",11.8967,12.0,11.6917,11.8333,6196200.0],["2014-07-14",11.83,11.9,11.6983,11.7183,7263000.0],["2014-07-15",11.6667,11.7217,11.3433,11.5117,13413000.0],["2014-07-16",11.42,11.4983,11.1667,11.175,11387400.0],["2014-07-17",11.165,11.1667,11.0367,11.0467,11316000.0],["2014-07-18",11.1167,11.3083,11.0417,11.3017,6907800.0],["2014-07-21",11.03,11.1167,10.77,10.79,15445800.0],["2014-07-22",10.7883,11.0567,10.7867,10.9083,9959400.0],["2014-07-23",10.9133,11.0117,10.82,10.9033,7110000.0],["2014-07-24",10.9567,11.1417,10.9167,11.1117,7630800.0],["2014-07-25",11.0883,11.2067,11.0667,11.1683,6341400.0],["2014-07-28",10.8617,11.0267,10.7517,10.8333,12348600.0],["2014-07-29",10.8467,10.9433,10.805,10.8483,6393000.0],["2014-07-30",10.925,10.9383,10.72,10.81,8388600.0],["2014-07-31",10.7533,10.8133,10.6367,10.66,12799800.0],["2014-08-01",10.7083,10.935,10.695,10.8683,10080000.0],["2014-08-04",10.915,10.9917,10.8367,10.925,7248000.0],["2014-08-05",10.8683,10.9883,10.7417,10.8517,8980800.0],["2014-08-06",10.7117,11.04,10.7117,11.0067,9816600.0],["2014-08-07",11.0517,11.0833,10.8117,10.85,9991800.0],["2014-08-08",11.56,11.8667,11.415,11.575,19402800.0],["2014-08-11",11.645,11.76,11.5,11.69,8137200.0],["2014-08-12",11.7033,11.81,11.6717,11.7833,6896400.0],["2014-08-13",11.81,11.8883,11.7783,11.8583,4558800.0],["2014-08-14",11.8717,11.9733,11.8167,11.9417,11869800.0],["2014-08-15",15.4067,15.8217,15.005,15.5817,118096800.0],["2014-08-18",15.3317,15.3883,14.6833,14.74,40990800.0],["2014-08-19",14.7767,14.9367,14.6733,14.84,19142400.0],["2014-08-20",14.85,14.9617,14.6483,14.7483,11927400.0],["2014-08-21",14.7333,14.86,14.5367,14.5833,12566400.0],["2014-08-22",14.5833,14.6433,14.33,14.395,15723000.0],["2014-08-25",14.46,14.5817,14.38,14.4,7717800.0],["2014-08-26",14.375,14.6767,14.375,14.5017,8829600.0],["2014-08-27",14.4533,14.56,14.39,14.425,5639400.0],["2014-08-28",14.385,14.7033,14.335,14.6933,7674600.0],["2014-08-29",14.7517,14.7917,14.6167,14.735,6375600.0],["2014-09-02",14.8,15.1517,14.7533,14.9617,11725800.0],["2014-09-03",14.95,15.12,14.8483,15.0583,7495800.0],["2014-09-04",15.0533,15.0883,14.7983,14.805,7360200.0],["2014-09-05",14.805,14.8817,14.7,14.87,5056800.0],["2014-09-08",14.8233,14.995,14.7533,14.985,6531000.0],["2014-09-09",14.925,15.0717,14.895,14.9483,9520800.0],["2014-09-10",14.9267,15.305,14.925,15.2683,8016000.0],["2014-09-11",15.195,15.2767,15.1133,15.16,6459600.0],["2014-09-12",15.1633,15.1917,14.9183,14.9817,5166600.0],["2014-09-15",14.9417,15.0017,14.8583,15.0,3796800.0],["2014-09-16",14.9333,15.125,14.8567,15.0983,5061600.0],["2014-09-17",15.1183,15.2433,15.0533,15.1367,4306200.0],["2014-09-18",15.1783,15.225,14.965,15.0733,4809000.0],["2014-09-19",15.1633,15.1633,14.925,14.9633,17668200.0],["2014-09-22",15.165,15.4617,15.1267,15.3967,10846800.0],["2014-09-23",15.3933,15.4167,15.0833,15.0883,5506200.0],["2014-09-24",15.095,15.3433,15.095,15.28,6082200.0],["2014-09-25",15.3,15.3,14.8217,14.9217,6134400.0],["2014-09-26",14.89,15.1083,14.8233,15.0883,4458000.0],["2014-09-29",14.9167,15.28,14.9167,15.2217,5092800.0],["2014-09-30",15.16,15.3917,15.1267,15.2783,7980600.0],["2014-10-01",15.2667,15.2667,15.0317,15.0883,7108800.0],["2014-10-02",15.135,15.2333,14.965,15.0917,6372600.0],["2014-10-03",15.16,15.4217,15.0967,15.3383,17768400.0],["2014-10-06",15.4067,15.4167,15.1917,15.395,8014800.0],["2014-10-07",15.275,15.5367,15.255,15.405,8493000.0],["2014-10-08",15.4683,16.1467,15.3567,16.0783,12373800.0],["2014-10-09",16.1217,16.1833,15.8183,15.9117,12463800.0],["2014-10-10",15.9267,16.15,15.8017,15.8067,7717800.0],["2014-10-13",15.7217,15.7583,15.4683,15.4867,6155400.0],["2014-10-14",15.61,15.845,15.52,15.7467,7705200.0],["2014-10-15",15.6317,15.7917,15.17,15.2367,14546400.0],["2014-10-16",15.0083,15.2217,14.9267,15.1383,7454400.0],["2014-10-17",15.205,15.4667,15.12,15.3517,6198000.0],["2014-10-20",15.335,15.895,15.3017,15.8883,6503400.0],["2014-10-21",15.8717,16.5083,15.8717,16.3933,12714000.0],["2014-10-22",16.445,16.4817,16.305,16.365,6640800.0],["2014-10-23",16.495,16.5883,16.2217,16.2717,5461200.0],["2014-10-24",16.39,16.415,16.19,16.315,3981000.0],["2014-10-27",16.2083,16.3317,16.19,16.315,3359400.0],["2014-10-28",16.3683,16.39,16.2083,16.2417,6697200.0],["2014-10-29",16.2517,16.5133,16.2217,16.4417,6645000.0],["2014-10-30",16.3817,16.5633,16.265,16.5167,5034000.0],["2014-10-31",16.8667,16.8967,16.5383,16.8133,6657600.0],["2014-11-03",16.8083,17.145,16.7967,16.8717,5832600.0],["2014-11-04",16.9167,16.92,16.6617,16.6733,5438400.0],["2014-11-05",16.83,17.045,16.4417,16.5283,6579000.0],["2014-11-06",16.6233,16.9,16.6017,16.7467,9784200.0],["2014-11-07",17.295,18.095,17.1583,18.065,17169000.0],["2014-11-10",18.02,18.1,17.7183,17.96,7500600.0],["2014-11-11",17.9283,17.9817,17.735,17.835,4964400.0],["2014-11-12",17.7433,18.0033,17.6317,17.985,4110000.0],["2014-11-13",18.0617,18.2633,17.8017,18.0267,7290600.0],["2014-11-14",18.055,18.0933,17.8583,17.9867,2906400.0],["2014-11-17",17.995,18.3483,17.9417,18.345,4474200.0],["2014-11-18",18.2517,18.445,18.1017,18.2917,4407600.0],["2014-11-19",18.3267,18.4083,18.215,18.3833,3327000.0],["2014-11-20",18.3133,18.4483,18.23,18.365,3923400.0],["2014-11-21",18.585,18.585,18.1117,18.2417,7984800.0],["2014-11-24",18.2417,18.3417,18.0683,18.1317,5692200.0],["2014-11-25",18.23,18.49,18.16,18.4083,4975200.0],["2014-11-26",18.385,18.455,18.2633,18.3983,2721000.0],["2014-11-28",18.525,18.9167,18.4367,18.6917,2736000.0],["2014-12-01",18.495,18.7133,18.3967,18.55,4852800.0],["2014-12-02",18.4433,18.5333,18.05,18.2633,6858600.0],["2014-12-03",18.2383,18.26,17.6417,17.8267,14277000.0],["2014-12-04",17.86,17.995,17.5733,17.7683,7495800.0],["2014-12-05",17.8883,17.9333,17.7067,17.7817,6001800.0],["2014-12-08",17.7933,18.03,17.6167,17.7533,5791200.0],["2014-12-09",17.56,17.75,17.1967,17.735,7474200.0],["2014-12-10",17.6667,17.9617,17.6617,17.7517,5497800.0],["2014-12-11",17.8417,18.2617,17.64,18.065,5900400.0],["2014-12-12",17.88,18.055,17.505,17.5183,4693200.0],["2014-12-15",17.6683,17.7267,17.4133,17.5017,6908400.0],["2014-12-16",17.7483,18.3667,17.6233,17.7067,7402800.0],["2014-12-17",17.7967,18.1833,17.5583,18.0933,5410800.0],["2014-12-18",18.325,18.6883,18.1267,18.6883,6681000.0],["2014-12-19",18.6717,18.84,18.4933,18.605,12126000.0],["2014-12-22",18.6117,18.9067,18.54,18.6883,4284600.0],["2014-12-23",18.8283,18.8867,18.48,18.6733,3669600.0],["2014-12-24",18.6783,18.915,18.6367,18.76,1660200.0],["2014-12-26",18.7417,18.8317,18.57,18.585,2110200.0],["2014-12-29",18.5433,18.6067,18.2967,18.5367,3091800.0],["2014-12-30",18.4383,18.5483,18.2583,18.2633,3120600.0],["2014-12-31",18.3883,18.5417,18.05,18.0583,3289800.0],["2015-01-02",18.2333,18.315,17.795,18.0267,3922800.0],["2015-01-05",18.0283,18.3,18.0233,18.2383,6514800.0],["2015-01-06",18.2417,18.9983,18.2117,18.7133,11548800.0],["2015-01-07",18.7383,19.3333,18.7383,19.3267,9118800.0],["2015-01-08",19.5583,19.7833,19.4133,19.6183,9048000.0],["2015-01-09",19.6933,19.7083,19.38,19.5067,6218400.0],["2015-01-12",19.4567,19.595,18.6533,18.66,15354000.0],["2015-01-13",18.7533,19.375,18.6733,18.8517,10528800.0],["2015-01-14",18.9317,19.6767,18.9167,19.6233,9355200.0],["2015-01-15",19.765,19.7967,19.2767,19.3767,6389400.0],["2015-01-16",19.315,19.8283,19.315,19.815,5693400.0],["2015-01-20",19.8283,19.8617,19.4917,19.5733,6142800.0],["2015-01-21",19.5967,19.835,19.375,19.7567,4536600.0],["2015-01-22",19.8283,20.025,19.475,19.9983,5451000.0],["2015-01-23",20.0367,20.1433,19.8383,19.885,5211000.0],["2015-01-26",19.935,20.0017,19.6717,19.9917,4935600.0],["2015-01-27",19.8333,19.95,19.615,19.8017,5079000.0],["2015-01-28",19.9,20.3783,19.8383,19.8683,7147200.0],["2015-01-29",19.9517,20.14,19.8217,20.1283,4636800.0],["2015-01-30",19.9217,19.9767,19.43,19.4917,6132000.0],["2015-02-02",19.465,19.6033,19.1167,19.5917,5386800.0],["2015-02-03",19.4,19.725,19.27,19.445,6208200.0],["2015-02-04",19.3917,19.9233,19.3517,19.7883,5444400.0],["2015-02-05",19.825,19.9983,19.62,19.7283,3992400.0],["2015-02-06",19.7133,19.7733,19.4,19.525,3076800.0],["2015-02-09",19.4267,19.5217,19.21,19.3233,3982800.0],["2015-02-10",19.3517,19.8067,19.3433,19.7483,3066000.0],["2015-02-11",19.75,19.9017,19.685,19.8317,3967800.0],["2015-02-12",19.8133,19.9567,19.67,19.9183,3546600.0],["2015-02-13",19.935,19.935,19.3917,19.6233,4822200.0],["2015-02-17",19.5067,19.8583,19.425,19.785,3090000.0],["2015-02-18",19.765,20.1017,19.6683,20.0467,3396600.0],["2015-02-19",20.0367,20.32,19.975,20.1883,3517200.0],["2015-02-20",20.2033,20.2383,19.9033,20.21,3333600.0],["2015-02-23",20.2683,20.395,20.1183,20.3533,4612800.0],["2015-02-24",20.55,20.935,20.5333,20.8017,6629400.0],["2015-02-25",20.8783,21.0,20.41,20.6317,5451600.0],["2015-02-26",20.6767,20.835,20.3833,20.79,12888600.0],["2015-02-27",23.19,23.9833,22.9533,23.52,37314600.0],["2015-03-02",23.6967,23.8317,23.2817,23.5383,13733400.0],["2015-03-03",23.345,23.6217,23.3333,23.4483,10271400.0],["2015-03-04",23.335,23.415,23.125,23.2567,7867200.0],["2015-03-05",23.025,23.4467,23.0017,23.3383,4818600.0],["2015-03-06",23.2283,23.285,22.6367,22.77,7333200.0],["2015-03-09",22.8333,23.165,22.7833,22.8683,4890000.0],["2015-03-10",22.7117,22.7683,22.5283,22.6533,4812000.0],["2015-03-11",22.6267,22.805,22.51,22.66,5713800.0],["2015-03-12",22.8933,23.1583,22.8033,22.975,3825000.0],["2015-03-13",22.9033,22.9817,22.4717,22.58,5719800.0],["2015-03-16",22.7733,23.0767,22.7117,23.0067,5737200.0],["2015-03-17",22.8533,22.9817,22.6217,22.715,4197600.0],["2015-03-18",22.7267,22.8783,22.32,22.785,7380000.0],["2015-03-19",22.79,23.2983,22.645,23.0467,5788200.0],["2015-03-20",23.2883,23.43,22.9033,22.92,13235400.0],["2015-03-23",23.04,23.1417,22.8833,22.99,5393400.0],["2015-03-24",23.2033,23.5467,23.115,23.1167,5038200.0],["2015-03-25",23.195,23.3067,22.635,22.6717,4863000.0],["2015-03-26",22.5133,22.8867,22.43,22.7617,3832200.0],["2015-03-27",22.69,23.2133,22.5783,22.9983,5513400.0],["2015-03-30",23.0283,23.425,22.785,23.4067,5070000.0],["2015-03-31",23.3133,23.3883,23.06,23.0667,6868800.0],["2015-04-01",23.12,23.12,22.4417,22.775,7467600.0],["2015-04-02",22.76,22.8883,22.5183,22.61,5610000.0],["2015-04-06",22.4633,23.16,22.3333,22.9533,8382600.0],["2015-04-07",23.0133,23.3733,22.9133,22.92,5550000.0],["2015-04-08",22.935,23.1033,22.8,22.965,4970400.0],["2015-04-09",23.0083,23.105,22.695,22.9333,4200600.0],["2015-04-10",22.87,23.1683,22.7767,23.0567,3636600.0],["2015-04-13",23.0383,23.11,22.9067,22.9633,3521400.0],["2015-04-14",22.835,23.0717,22.5583,22.6333,4622400.0],["2015-04-15",22.7367,23.0483,22.7133,22.9483,3979800.0],["2015-04-16",22.8983,23.0783,22.7967,23.0,4073400.0],["2015-04-17",22.8083,22.9667,22.6783,22.8183,5268600.0],["2015-04-20",23.1083,23.47,23.0,23.2633,5077800.0],["2015-04-21",23.375,23.5833,23.18,23.3083,6671400.0],["2015-04-22",23.34,23.3583,23.15,23.3183,5149800.0],["2015-04-23",23.3333,23.45,23.1733,23.3933,4900200.0],["2015-04-24",23.46,23.755,23.27,23.63,5481000.0],["2015-04-27",23.785,24.115,23.76,23.9067,8337000.0],["2015-04-28",23.7133,23.7483,23.2017,23.4567,7182600.0],["2015-04-29",23.345,23.4983,22.9167,23.1933,8272200.0],["2015-04-30",23.0217,23.225,22.7283,22.8517,15025800.0],["2015-05-01",22.8733,23.64,22.75,23.5217,9115800.0],["2015-05-04",23.455,24.0,23.26,23.6417,8927400.0],["2015-05-05",23.5467,23.69,23.1717,23.4383,8790600.0],["2015-05-06",23.5,23.665,23.2017,23.4133,7015800.0],["2015-05-07",23.4933,24.0583,23.4183,23.915,11772000.0],["2015-05-08",22.4317,22.75,21.2667,21.4117,60458400.0],["2015-05-11",21.54,23.17,21.5,22.335,27756600.0],["2015-05-12",22.1833,22.3067,21.855,21.9867,14061000.0],["2015-05-13",21.9317,22.1667,21.5867,21.6567,13165200.0],["2015-05-14",21.855,22.1283,21.7333,22.1067,13213200.0],["2015-05-15",22.16,22.26,21.955,22.0533,5739000.0],["2015-05-18",21.9383,22.115,21.8033,21.8767,5407800.0],["2015-05-19",21.95,22.1417,21.635,21.7167,6137400.0],["2015-05-20",21.725,21.725,21.4317,21.54,6942000.0],["2015-05-21",21.545,21.7467,21.5033,21.7017,6304800.0],["2015-05-22",21.5817,21.6967,21.5067,21.5683,6723000.0],["2015-05-26",21.45,21.5633,21.0617,21.2767,7732200.0],["2015-05-27",21.2633,21.8133,21.2567,21.6733,11659800.0],["2015-05-28",21.6067,21.7083,21.4717,21.5333,4970400.0],["2015-05-29",21.46,21.5917,21.1683,21.2133,13803600.0],["2015-06-01",21.3033,21.3617,21.0617,21.195,7884600.0],["2015-06-02",21.1217,21.205,20.9267,21.02,8089800.0],["2015-06-03",21.0233,21.1117,20.8733,20.995,7683000.0],["2015-06-04",20.8833,21.3267,20.8833,21.1967,8263800.0],["2015-06-05",21.1483,21.15,20.9033,20.925,5744400.0],["2015-06-08",20.905,20.9917,20.755,20.915,7738200.0],["2015-06-09",20.8767,20.97,20.6967,20.8133,5061000.0],["2015-06-10",20.9067,21.2533,20.7967,21.1717,8757600.0],["2015-06-11",21.1467,21.3183,20.9917,21.195,7946400.0],["2015-06-12",21.4483,21.6517,21.3667,21.3983,8491800.0],["2015-06-15",21.3267,21.395,21.055,21.1517,5334000.0],["2015-06-16",21.3783,22.2333,21.3783,22.03,8272200.0],["2015-06-17",22.0833,22.1233,21.85,22.0417,5707200.0],["2015-06-18",22.1033,22.415,22.0767,22.31,6239400.0],["2015-06-19",22.31,22.545,22.1033,22.2867,9167400.0],["2015-06-22",22.4667,22.55,22.2283,22.25,4398600.0],["2015-06-23",22.475,22.475,22.0117,22.2333,4882200.0],["2015-06-24",22.24,22.24,22.0317,22.16,5055000.0],["2015-06-25",22.2383,22.8717,22.005,22.795,8917800.0],["2015-06-26",22.9983,23.275,22.8383,23.235,15103800.0],["2015-06-29",23.0283,23.1683,22.3283,22.3983,6196200.0],["2015-06-30",22.6217,22.6533,22.25,22.3367,5639400.0],["2015-07-01",22.3917,22.4733,22.145,22.4167,5514600.0],["2015-07-02",22.39,22.4483,22.0283,22.2667,4328400.0],["2015-07-06",21.9683,22.4767,21.9567,22.47,7471800.0],["2015-07-07",22.5433,22.7933,22.2783,22.7233,6090600.0],["2015-07-08",22.64,22.64,22.1783,22.3,5238600.0],["2015-07-09",22.6267,22.6467,22.2333,22.24,3909000.0],["2015-07-10",22.4467,22.745,22.32,22.685,4582800.0],["2015-07-13",22.9117,23.2583,22.835,23.2317,4945800.0],["2015-07-14",23.255,23.5433,23.2417,23.48,9533400.0],["2015-07-15",23.4167,23.6617,23.31,23.3533,4246200.0],["2015-07-16",23.41,23.475,23.1067,23.28,4759200.0],["2015-07-17",23.36,23.36,23.03,23.3433,3623400.0],["2015-07-20",23.3567,23.86,23.3567,23.7917,4363200.0],["2015-07-21",23.81,24.07,23.68,24.0083,6081600.0],["2015-07-22",24.1433,24.8167,24.0967,24.6417,6819600.0],["2015-07-23",24.5933,24.96,24.4233,24.755,5383800.0],["2015-07-24",24.5733,24.8783,24.5533,24.815,5293200.0],["2015-07-27",24.79,24.925,24.5383,24.7933,5866200.0],["2015-07-28",24.82,25.0967,24.58,24.9983,5142000.0],["2015-07-29",24.99,25.3117,24.87,25.22,4989600.0],["2015-07-30",25.1633,25.4217,24.9333,25.3633,3868800.0],["2015-07-31",25.5283,25.6783,25.405,25.5917,4735200.0],["2015-08-03",25.7683,25.9717,25.5917,25.9683,7077600.0],["2015-08-04",25.92,25.92,25.2667,25.2867,10789800.0],["2015-08-05",25.3333,25.7583,25.2517,25.6667,10146000.0],["2015-08-06",25.65,25.65,24.0483,24.145,20566800.0],["2015-08-07",24.8483,25.4567,24.3367,24.8617,15690000.0],["2015-08-10",25.0617,25.1133,24.0283,24.1217,10861200.0],["2015-08-11",23.8767,24.12,23.605,23.8,7279800.0],["2015-08-12",23.4967,23.7217,23.1,23.6917,7482000.0],["2015-08-13",23.9733,25.085,23.9617,24.8433,11965800.0],["2015-08-14",24.7267,25.1117,24.6633,25.0667,7005000.0],["2015-08-17",24.9267,25.1617,24.9,25.1183,4817400.0],["2015-08-18",25.275,25.2833,24.9967,25.0867,4777800.0],["2015-08-19",24.9217,25.11,24.5367,24.5417,7497600.0],["2015-08-20",24.2733,24.545,24.1,24.1,6123000.0],["2015-08-21",23.76,23.8667,23.15,23.1517,10126800.0],["2015-08-24",21.42,22.9717,19.27,22.5767,15472800.0],["2015-08-25",23.04,23.155,22.3933,22.3933,11046600.0],["2015-08-26",22.8117,23.1183,22.385,23.0983,9274800.0],["2015-08-27",23.27,23.6433,22.8917,23.335,7391400.0],["2015-08-28",23.1017,23.4183,22.9783,23.405,7214400.0],["2015-08-31",23.3433,23.63,22.75,23.0767,9925200.0],["2015-09-01",22.6317,22.8933,22.4083,22.505,7141200.0],["2015-09-02",22.73,22.7833,22.355,22.7333,8524200.0],["2015-09-03",22.81,22.93,22.4983,22.6067,6377400.0],["2015-09-04",22.28,22.65,22.1183,22.3733,6964800.0],["2015-09-08",22.6817,23.0267,22.43,22.8167,10115400.0],["2015-09-09",23.0333,23.0917,21.085,22.0667,7265400.0],["2015-09-10",21.9867,22.3133,21.8633,22.04,4752600.0],["2015-09-11",22.0417,22.2433,21.9333,22.1283,4528800.0],["2015-09-14",22.2333,22.25,21.7883,22.0267,6488400.0],["2015-09-15",21.8967,22.255,21.75,22.08,4781400.0],["2015-09-16",21.7417,22.4067,21.7083,22.3217,6987600.0],["2015-09-17",22.3967,22.795,22.3167,22.45,5544600.0],["2015-09-18",22.17,22.7717,22.17,22.4333,24766800.0],["2015-09-21",22.48,22.635,22.3717,22.54,5678400.0],["2015-09-22",22.2817,22.6317,22.135,22.4233,7942200.0],["2015-09-23",22.3917,22.54,22.175,22.3933,4181400.0],["2015-09-24",22.6833,23.0317,22.375,22.8567,8846400.0],["2015-09-25",23.0917,23.1633,22.575,22.705,5089200.0],["2015-09-28",22.6967,22.8567,22.1667,22.3467,6861600.0],["2015-09-29",22.3883,22.5367,22.215,22.425,6716400.0],["2015-09-30",22.6667,22.98,22.3667,22.5233,6358200.0],["2015-10-01",22.4067,22.55,22.01,22.3667,5769600.0],["2015-10-02",22.1417,22.3367,21.8333,22.3217,6340800.0],["2015-10-05",22.4933,22.9,22.35,22.52,7992600.0],["2015-10-06",22.525,22.6667,22.2617,22.3167,4378200.0],["2015-10-07",22.42,22.645,22.1867,22.4433,5470800.0],["2015-10-08",22.42,22.73,22.2217,22.6933,4830600.0],["2015-10-09",22.6517,23.1217,22.47,22.905,5506200.0],["2015-10-12",22.9167,23.105,22.8217,22.91,2921400.0],["2015-10-13",22.8967,22.9333,21.8917,21.9467,6663000.0],["2015-10-14",21.8017,21.935,21.2267,21.4283,8157600.0],["2015-10-15",21.5367,21.8117,21.2233,21.76,6033600.0],["2015-10-16",21.9683,22.2733,21.8433,22.0417,5037000.0],["2015-10-19",22.0083,22.1483,21.8967,22.1167,3750000.0],["2015-10-20",22.3333,23.7483,22.2233,23.2683,15825000.0],["2015-10-21",23.4333,23.6183,22.9667,23.1483,6801600.0],["2015-10-22",23.2233,23.915,23.1733,23.745,6538200.0],["2015-10-23",23.8433,23.845,23.2533,23.5967,4015800.0],["2015-10-26",23.5767,23.9167,23.4167,23.5767,6329400.0],["2015-10-27",23.5183,23.8217,23.295,23.435,3744600.0],["2015-10-28",23.4667,23.5683,23.1233,23.5567,2994000.0],["2015-10-29",23.3467,23.3467,22.3267,22.7733,9877800.0],["2015-10-30",22.7883,23.015,22.6667,22.72,6519000.0],["2015-11-02",22.6583,22.7317,22.225,22.4967,4735200.0],["2015-11-03",22.3483,22.75,22.0883,22.45,6708600.0],["2015-11-04",22.4167,22.4883,21.8733,22.1367,9372600.0],["2015-11-05",22.255,22.295,21.805,22.04,10179000.0],["2015-11-06",23.8333,25.4783,23.8333,25.04,24976200.0],["2015-11-09",24.96,24.995,24.4567,24.8417,9148200.0],["2015-11-10",24.8533,25.4233,24.585,25.315,8848800.0],["2015-11-11",25.5267,25.65,25.02,25.3417,9574800.0],["2015-11-12",25.3217,25.3217,24.5233,24.7433,6197400.0],["2015-11-13",24.67,25.0,24.3583,24.455,5422800.0],["2015-11-16",24.525,24.5867,24.17,24.5783,4428000.0],["2015-11-17",24.5833,24.8583,24.1417,24.2683,4903200.0],["2015-11-18",24.2617,24.89,24.2433,24.855,4574400.0],["2015-11-19",24.8217,24.9883,24.6583,24.8933,4489200.0],["2015-11-20",25.065,25.0733,24.57,24.6817,8910600.0],["2015-11-23",24.7667,25.3867,24.7517,25.0683,7596600.0],["2015-11-24",25.0967,25.4767,24.85,25.3767,6134400.0],["2015-11-25",25.365,26.17,25.2583,26.0683,7011000.0],["2015-11-27",26.0683,26.2767,25.9317,26.09,2488800.0],["2015-11-30",26.1183,26.3917,25.725,25.7683,7265400.0],["2015-12-01",25.925,26.3767,25.835,26.2033,5870400.0],["2015-12-02",26.1667,26.2983,25.75,25.8017,5345400.0],["2015-12-03",25.725,26.3433,25.3517,25.5117,6564000.0],["2015-12-04",25.515,26.3783,25.515,26.1167,6901200.0],["2015-12-07",26.6983,26.75,25.7333,25.93,9575400.0],["2015-12-08",25.79,26.27,25.585,26.0833,7033800.0],["2015-12-09",25.9133,26.07,25.0967,25.3333,8058600.0],["2015-12-10",25.215,25.595,25.17,25.305,4487400.0],["2015-12-11",25.0033,25.3117,24.8567,24.9567,5557200.0],["2015-12-14",24.9833,25.3567,24.87,25.3183,5052000.0],["2015-12-15",25.4383,25.6367,25.15,25.43,5559600.0],["2015-12-16",25.53,25.7033,25.1317,25.5517,4778400.0],["2015-12-17",25.735,25.735,24.9383,25.0483,6187200.0],["2015-12-18",24.84,25.0,24.2567,24.3067,24424200.0],["2015-12-21",24.535,24.8617,24.325,24.58,5638200.0],["2015-12-22",24.685,24.715,24.27,24.5833,4532400.0],["2015-12-23",24.7933,24.9833,24.5533,24.5783,4464000.0],["2015-12-24",24.64,24.95,24.5883,24.8033,2010000.0],["2015-12-28",24.7717,24.8817,24.5217,24.6933,2631000.0],["2015-12-29",24.8483,25.1767,24.755,25.0283,3394800.0],["2015-12-30",24.9833,25.185,24.8,25.04,3543600.0],["2015-12-31",24.91,25.1517,24.715,24.8267,4329000.0],["2016-01-04",24.42,24.605,23.6783,24.0567,7978200.0],["2016-01-05",24.0567,24.395,24.0467,24.345,5533200.0],["2016-01-06",23.99,24.45,23.7667,24.3833,8913600.0],["2016-01-07",23.9433,24.3933,23.8583,24.2,7417200.0],["2016-01-08",24.2233,24.345,23.9933,24.0417,5028600.0],["2016-01-11",24.2983,24.625,24.0417,24.34,6405000.0],["2016-01-12",24.465,24.8867,24.37,24.55,7569600.0],["2016-01-13",24.3483,24.8967,23.9033,23.945,7819200.0],["2016-01-14",24.04,24.1417,23.43,23.7367,6921600.0],["2016-01-15",23.1483,23.685,23.0717,23.5217,8896200.0],["2016-01-19",23.8517,24.335,23.7633,24.1267,7282200.0],["2016-01-20",23.8833,23.9117,22.5767,23.3367,11182800.0],["2016-01-21",23.595,23.6667,22.805,23.0033,10315800.0],["2016-01-22",23.2633,24.0683,22.9667,24.0267,9926400.0],["2016-01-25",23.8767,23.975,23.315,23.3483,5963400.0],["2016-01-26",23.3733,23.5667,23.0517,23.175,4789800.0],["2016-01-27",23.2383,23.245,22.85,22.995,5162400.0],["2016-01-28",23.1333,23.18,22.6733,22.8667,7368600.0],["2016-01-29",22.8417,22.8417,21.4217,22.505,45826200.0],["2016-02-01",22.875,23.0783,22.5417,22.905,11701200.0],["2016-02-02",22.75,23.085,22.4667,22.6867,7822200.0],["2016-02-03",22.81,23.0467,22.1983,22.4867,8707800.0],["2016-02-04",22.4367,22.4583,21.28,21.41,13587000.0],["2016-02-05",21.2083,21.3583,20.5317,20.6217,18536400.0],["2016-02-08",20.275,20.34,19.2917,19.62,17149200.0],["2016-02-09",19.43,20.125,19.3417,19.8183,10315200.0],["2016-02-10",20.1083,20.225,19.2867,19.47,7582800.0],["2016-02-11",19.1467,19.9767,18.8467,19.8167,12100800.0],["2016-02-12",20.3117,20.6033,19.8617,20.395,8918400.0],["2016-02-16",20.56,20.91,20.3583,20.7183,10368600.0],["2016-02-17",20.7183,21.155,20.625,20.9067,9014400.0],["2016-02-18",20.93,21.2283,20.845,21.0117,7153200.0],["2016-02-19",20.9683,21.5667,20.77,21.2633,9888600.0],["2016-02-22",21.4317,21.7217,21.3383,21.635,7806000.0],["2016-02-23",21.51,21.8,21.3417,21.465,7444200.0],["2016-02-24",21.3417,22.1933,21.0317,22.0667,10782600.0],["2016-02-25",22.0017,22.2333,21.7667,22.185,12858000.0],["2016-02-26",21.2917,22.2783,21.1067,21.7983,30015000.0],["2016-02-29",21.7433,21.7433,20.915,20.9167,13415400.0],["2016-03-01",21.015,21.6467,20.8767,21.6217,13306800.0],["2016-03-02",21.52,21.5817,21.165,21.2917,7044600.0],["2016-03-03",21.2383,21.43,21.0333,21.4117,5765400.0],["2016-03-04",21.47,21.5533,21.2433,21.4817,5493000.0],["2016-03-07",21.3167,21.465,21.0833,21.3317,9629400.0],["2016-03-08",21.2417,21.86,21.145,21.555,7684800.0],["2016-03-09",21.4933,21.7767,21.4567,21.6783,3947400.0],["2016-03-10",21.8317,22.0833,21.6417,21.9417,7530600.0],["2016-03-11",22.115,22.4133,21.95,22.31,6370200.0],["2016-03-14",22.2083,22.3083,21.8333,21.9933,5763600.0],["2016-03-15",21.8933,22.125,21.7167,21.9967,5560200.0],["2016-03-16",22.2217,22.74,22.1667,22.6967,7810800.0],["2016-03-17",22.6383,22.7733,22.4683,22.6967,6399000.0],["2016-03-18",22.7467,22.9383,22.6,22.755,10923600.0],["2016-03-21",22.6217,22.66,22.375,22.42,7109400.0],["2016-03-22",22.3183,22.57,22.1717,22.4333,6504000.0],["2016-03-23",22.285,22.5817,22.13,22.1383,5368200.0],["2016-03-24",22.0917,22.0917,21.5417,21.875,6715200.0],["2016-03-28",21.9883,22.415,21.9667,22.2067,4738200.0],["2016-03-29",22.1,22.3717,22.1,22.2683,4081200.0],["2016-03-30",22.4567,22.6133,22.2183,22.4833,4322400.0],["2016-03-31",22.4417,22.4867,22.1833,22.23,4774800.0],["2016-04-01",22.2233,22.6,22.0133,22.465,5995800.0],["2016-04-04",22.4733,22.57,22.2,22.4617,5032800.0],["2016-04-05",22.36,22.6333,22.2183,22.4367,9963000.0],["2016-04-06",22.435,22.4667,22.1133,22.3617,5310000.0],["2016-04-07",22.2483,22.3467,21.7733,21.9933,6718200.0],["2016-04-08",22.1483,22.245,21.9817,22.0967,4831800.0],["2016-04-11",22.06,22.1883,21.7283,21.7733,4482600.0],["2016-04-12",21.7717,21.8583,21.4783,21.6983,5772000.0],["2016-04-13",21.7783,21.8017,21.295,21.48,6436200.0],["2016-04-14",21.4533,21.72,21.0517,21.4067,20524200.0],["2016-04-15",21.4533,21.6033,20.965,21.3883,11040000.0],["2016-04-18",21.4,21.4783,21.24,21.275,5049000.0],["2016-04-19",21.305,21.7033,21.0017,21.5517,18754800.0],["2016-04-20",21.5267,21.6167,21.0867,21.115,6239400.0],["2016-04-21",21.0067,21.1117,20.7167,20.7567,9981600.0],["2016-04-22",20.655,20.7417,20.2583,20.4983,15226800.0],["2016-04-25",20.3867,20.945,20.2533,20.82,7610400.0],["2016-04-26",20.8,20.8783,20.595,20.63,6574800.0],["2016-04-27",20.61,20.68,20.1517,20.5717,11568000.0],["2016-04-28",20.63,21.3767,20.5967,21.3067,19525200.0],["2016-04-29",23.945,24.3133,23.3333,24.0367,30988800.0],["2016-05-02",24.0683,25.1167,24.0583,24.655,21988800.0],["2016-05-03",24.5133,24.625,24.25,24.3867,7446000.0],["2016-05-04",24.1783,24.55,24.0467,24.3917,6563400.0],["2016-05-05",24.535,24.6433,24.1967,24.325,5065200.0],["2016-05-06",24.285,24.7733,24.185,24.6883,8442000.0],["2016-05-09",24.7467,24.9333,24.6033,24.7983,6279600.0],["2016-05-10",25.1667,25.66,25.1667,25.5167,22467000.0],["2016-05-11",25.3783,25.56,24.925,25.0717,9999000.0],["2016-05-12",25.1383,25.2333,24.8467,25.0283,8700000.0],["2016-05-13",24.9167,25.0283,24.63,24.7683,5508000.0],["2016-05-16",24.75,25.165,24.75,25.12,5100600.0],["2016-05-17",25.0,25.11,24.7917,24.8833,8172600.0],["2016-05-18",24.8217,25.1217,24.725,24.8033,11004600.0],["2016-05-19",24.6217,24.8833,24.5817,24.7433,4782600.0],["2016-05-20",24.7567,24.895,24.595,24.65,5606400.0],["2016-05-23",24.6883,24.8433,24.6183,24.7217,5968800.0],["2016-05-24",24.8733,25.0933,24.7817,25.0183,7110000.0],["2016-05-25",24.9617,25.175,24.8333,24.9217,7850400.0],["2016-05-26",24.9567,25.1367,24.9567,25.0017,4773000.0],["2016-05-27",25.0483,25.1667,24.9733,25.085,3966600.0],["2016-05-31",25.0783,25.2133,24.855,25.0,8605800.0],["2016-06-01",25.0167,25.3483,24.9167,25.2333,8548200.0],["2016-06-02",25.17,25.415,25.12,25.41,4648200.0],["2016-06-03",25.3917,25.5817,25.265,25.4767,6135600.0],["2016-06-06",25.44,25.8583,25.415,25.7267,21280200.0],["2016-06-07",25.85,25.8883,25.5233,25.6367,13523400.0],["2016-06-08",25.585,26.155,25.5017,25.8633,22063800.0],["2016-06-09",25.9333,26.4483,25.5067,25.835,26581200.0],["2016-06-10",25.6583,25.83,25.4783,25.59,6997800.0],["2016-06-13",25.59,25.5983,25.1217,25.13,9679800.0],["2016-06-14",25.1233,25.5833,24.8933,25.4967,13250400.0],["2016-06-15",25.6333,25.9167,25.5933,25.605,10231800.0],["2016-06-16",25.4817,26.075,25.3483,25.97,10057200.0],["2016-06-17",25.9183,26.1117,25.6867,25.9967,15051600.0],["2016-06-20",26.1,26.2117,25.9967,26.0283,11839800.0],["2016-06-21",26.0867,26.39,25.9933,26.305,7384200.0],["2016-06-22",26.2333,26.2783,26.09,26.155,6246600.0],["2016-06-23",26.4167,26.4333,25.9933,26.2367,5900400.0],["2016-06-24",25.3583,25.9217,25.3583,25.5733,23425800.0],["2016-06-27",25.5067,25.8817,25.225,25.8017,10080600.0],["2016-06-28",25.77,25.91,25.5017,25.7433,6025800.0],["2016-06-29",25.815,26.31,25.7817,26.3083,5884800.0],["2016-06-30",26.365,26.8083,26.1233,26.785,8913000.0],["2016-07-01",26.82,26.985,26.5817,26.6217,4071600.0],["2016-07-05",26.5767,26.9967,26.4983,26.8183,4153800.0],["2016-07-06",26.7817,26.9533,26.675,26.8767,7361400.0],["2016-07-07",26.9633,27.055,26.6833,26.8533,4660800.0],["2016-07-08",26.9867,27.0317,26.8317,26.9167,4815600.0],["2016-07-11",26.9167,27.0933,26.7267,26.8333,4233000.0],["2016-07-12",26.8483,26.94,26.6667,26.7983,5033400.0],["2016-07-13",26.8983,27.1283,26.7233,26.9633,4153200.0],["2016-07-14",27.015,27.0333,26.78,27.0183,3069600.0],["2016-07-15",27.0883,27.1117,26.6533,26.9333,3884400.0],["2016-07-18",26.4833,26.5783,25.4583,25.9233,12131400.0],["2016-07-19",25.8267,26.3117,25.7733,26.2283,5109600.0],["2016-07-20",26.2683,26.3967,26.145,26.3517,3516000.0],["2016-07-21",26.35,26.535,26.2483,26.3433,3055800.0],["2016-07-22",26.5517,26.8183,26.4567,26.7633,3093600.0],["2016-07-25",26.7233,26.7583,26.5417,26.6783,2431800.0],["2016-07-26",26.6517,26.6783,26.305,26.4367,3411000.0],["2016-07-27",26.3533,26.4817,25.975,26.2517,3976800.0],["2016-07-28",26.255,26.6967,26.135,26.5733,3056400.0],["2016-07-29",26.6267,26.8317,26.52,26.7717,3452400.0],["2016-08-01",26.7233,27.0317,26.7,26.8467,3756000.0],["2016-08-02",26.7767,26.8217,26.27,26.55,4854000.0],["2016-08-03",26.5883,26.5883,26.1967,26.295,5111400.0],["2016-08-04",26.34,26.5767,26.0783,26.4317,7792800.0],["2016-08-05",27.0833,27.75,26.965,27.0867,14800200.0],["2016-08-08",27.015,27.0717,26.3817,26.4933,5414400.0],["2016-08-09",26.4633,26.88,26.4367,26.52,7630800.0],["2016-08-10",26.5333,26.9033,26.5,26.8167,4944000.0],["2016-08-11",26.9617,27.0967,26.8167,26.9517,4197000.0],["2016-08-12",26.855,26.9817,26.745,26.8633,2640600.0],["2016-08-15",26.8533,26.9567,26.765,26.905,2482200.0],["2016-08-16",26.9017,26.9367,26.595,26.6033,2721000.0],["2016-08-17",26.5617,26.8033,26.3083,26.6183,2929800.0],["2016-08-18",26.7017,26.825,26.6483,26.7383,3655200.0],["2016-08-19",26.79,26.9367,26.5367,26.575,4529400.0],["2016-08-22",26.6083,26.65,26.435,26.5283,2655000.0],["2016-08-23",26.445,26.5333,26.22,26.23,3410400.0],["2016-08-24",26.1817,26.3583,26.0717,26.1533,3602400.0],["2016-08-25",26.11,26.4433,26.11,26.2433,4116600.0],["2016-08-26",26.2933,26.4117,26.0983,26.1733,3210600.0],["2016-08-29",26.0883,26.1767,25.8633,25.99,4269000.0],["2016-08-30",25.975,26.0183,25.5217,25.635,5248200.0],["2016-08-31",25.6617,25.7483,25.4883,25.6483,6022800.0],["2016-09-01",25.7217,25.8633,25.4833,25.7217,4079400.0],["2016-09-02",25.7867,25.9183,25.5217,25.6417,3489000.0],["2016-09-06",25.605,25.6533,25.2917,25.645,8449800.0],["2016-09-07",25.64,25.6967,25.3133,25.3617,3820200.0],["2016-09-08",25.3433,25.4167,25.175,25.3533,5379000.0],["2016-09-09",25.0917,25.3533,24.5867,24.5917,7888200.0],["2016-09-12",24.5267,24.865,24.385,24.7167,6745800.0],["2016-09-13",24.525,24.5367,23.9117,23.9867,9349200.0],["2016-09-14",23.9483,24.1933,23.7183,23.8167,5682000.0],["2016-09-15",23.865,24.5283,23.775,24.3917,11277000.0],["2016-09-16",24.3167,24.4833,24.1383,24.385,13794600.0],["2016-09-19",24.4683,24.64,24.3,24.5733,5796000.0],["2016-09-20",24.64,24.7217,24.4633,24.5167,4489800.0],["2016-09-21",24.5,24.6,24.25,24.5167,5172000.0],["2016-09-22",24.665,24.9133,24.6267,24.8233,3766200.0],["2016-09-23",24.875,24.9367,24.72,24.7467,3256200.0],["2016-09-26",24.6433,24.7433,24.4167,24.6,2916600.0],["2016-09-27",24.5733,24.7567,24.5433,24.6267,3381000.0],["2016-09-28",24.725,24.79,24.4033,24.4717,2845800.0],["2016-09-29",24.4567,24.4583,24.1433,24.2283,3885000.0],["2016-09-30",24.36,24.5817,24.2283,24.4683,4328400.0],["2016-10-03",24.3433,24.37,24.1767,24.2983,2682600.0],["2016-10-04",24.435,24.4767,24.175,24.2167,3397800.0],["2016-10-05",24.3083,24.3983,24.1517,24.2067,6526800.0],["2016-10-06",24.1683,24.59,24.1667,24.4567,3106800.0],["2016-10-07",24.5183,24.5183,24.105,24.3067,3878400.0],["2016-10-10",24.3317,24.4833,24.3,24.37,2413200.0],["2016-10-11",24.3617,24.3617,23.7933,23.8533,5042400.0],["2016-10-12",23.8683,24.2133,23.76,24.1933,3522000.0],["2016-10-13",24.1033,24.395,23.995,24.33,3970800.0],["2016-10-14",23.9667,24.5267,23.4633,24.18,7814400.0],["2016-10-17",24.1667,24.175,23.8367,24.05,3718800.0],["2016-10-18",24.2233,24.7683,24.2233,24.4533,4827600.0],["2016-10-19",24.5,24.6783,24.3717,24.5817,3218400.0],["2016-10-20",24.65,24.7117,24.3533,24.435,3459000.0],["2016-10-21",24.4683,24.5617,24.2283,24.5433,3381000.0],["2016-10-24",24.69,25.315,24.6783,25.02,6842400.0],["2016-10-25",25.0517,25.17,24.915,24.9683,3376800.0],["2016-10-26",24.9817,24.9817,24.3417,24.35,3849600.0],["2016-10-27",24.4133,24.415,23.8317,23.8833,5599200.0],["2016-10-28",23.88,24.1283,23.88,23.9867,5484600.0],["2016-10-31",24.01,24.1783,23.8733,24.0567,4535400.0],["2016-11-01",24.3583,24.4283,23.8217,23.9383,4614600.0],["2016-11-02",23.99,24.3733,23.99,24.0483,4927800.0],["2016-11-03",24.135,24.165,23.3167,23.3683,9057000.0],["2016-11-04",21.755,23.1517,21.0833,22.5383,36476400.0],["2016-11-07",22.7583,22.785,22.2733,22.69,8246400.0],["2016-11-08",22.7083,22.8317,22.405,22.6667,5959800.0],["2016-11-09",21.925,22.505,21.6683,22.0983,10206600.0],["2016-11-10",22.39,22.43,21.15,21.165,7230600.0],["2016-11-11",21.195,21.33,20.715,20.96,5676400.0],["2016-11-14",20.895,21.15,20.32,20.435,8057000.0],["2016-11-15",20.51,20.925,20.43,20.81,9331800.0],["2016-11-16",20.765,21.27,20.735,21.03,7788200.0],["2016-11-17",21.01,21.17,20.755,20.985,7280000.0],["2016-11-18",20.87,21.0,20.805,20.84,5534600.0],["2016-11-21",20.815,21.855,20.775,21.795,18131200.0],["2016-11-22",21.865,22.825,21.795,22.63,13816600.0],["2016-11-23",22.51,22.82,22.305,22.37,5981800.0],["2016-11-25",22.365,22.515,22.315,22.425,2658200.0],["2016-11-28",22.385,22.735,22.34,22.645,7403800.0],["2016-11-29",22.635,22.87,22.54,22.64,7970600.0],["2016-11-30",22.615,22.645,22.275,22.375,7934600.0],["2016-12-01",22.25,22.4,21.765,21.82,8284400.0],["2016-12-02",22.5,22.5,21.72,22.22,6165600.0],["2016-12-05",22.74,22.74,22.215,22.445,5219000.0],["2016-12-06",22.44,22.49,21.925,22.185,5570600.0],["2016-12-07",22.185,22.38,22.125,22.235,5542400.0],["2016-12-08",22.185,22.265,21.5,21.525,5759200.0],["2016-12-09",21.535,22.11,21.53,22.02,5057200.0],["2016-12-12",21.925,22.25,21.925,22.135,3965400.0],["2016-12-13",22.08,22.6,21.945,22.5,5259000.0],["2016-12-14",22.495,22.55,21.9,22.01,4069600.0],["2016-12-15",21.905,22.28,21.875,22.145,3121200.0],["2016-12-16",22.14,22.375,21.955,22.25,7848800.0],["2016-12-19",22.2,22.25,21.845,21.935,4398600.0],["2016-12-20",21.955,22.0,21.73,21.77,5104000.0],["2016-12-21",22.64,22.885,22.185,22.685,8610200.0],["2016-12-22",22.755,22.795,22.245,22.65,4580200.0],["2016-12-23",22.525,23.01,22.515,22.785,4020800.0],["2016-12-27",22.8,23.045,22.57,22.765,3449000.0],["2016-12-28",22.815,22.815,22.35,22.455,3342200.0],["2016-12-29",22.455,22.62,22.345,22.515,3966400.0],["2016-12-30",22.55,22.595,22.055,22.17,5059000.0],["2017-01-03",22.325,22.775,22.285,22.77,6885200.0],["2017-01-04",22.85,23.065,22.77,23.01,4619200.0],["2017-01-05",22.995,23.15,22.815,23.095,5490000.0],["2017-01-06",23.075,23.15,22.675,22.81,5317200.0],["2017-01-09",22.73,22.785,22.1,22.2,5761400.0],["2017-01-10",22.125,22.245,21.695,21.75,7106600.0],["2017-01-11",21.77,22.24,21.755,21.995,4021800.0],["2017-01-12",22.0,22.0,21.49,21.555,6666600.0],["2017-01-13",22.625,22.625,21.975,22.255,9049400.0],["2017-01-17",22.245,22.35,21.915,21.97,4766800.0],["2017-01-18",21.98,22.075,21.57,21.73,6364400.0],["2017-01-19",21.66,21.885,21.585,21.675,3951400.0],["2017-01-20",21.78,21.925,21.58,21.755,4792400.0],["2017-01-23",21.725,21.88,21.65,21.76,3348600.0],["2017-01-24",21.855,21.89,21.425,21.855,4093400.0],["2017-01-25",21.955,22.12,21.54,21.565,6653600.0],["2017-01-26",21.555,21.73,21.13,21.335,5809600.0],["2017-01-27",21.41,21.43,21.015,21.15,3092600.0],["2017-01-30",21.13,21.24,20.975,21.215,4153000.0],["2017-01-31",21.25,21.405,21.15,21.3,3762400.0],["2017-02-01",21.26,21.26,20.83,20.91,3856800.0],["2017-02-02",20.925,21.105,20.89,20.905,4051200.0],["2017-02-03",21.085,21.555,20.89,21.32,4881600.0],["2017-02-06",21.29,21.46,21.18,21.365,3777800.0],["2017-02-07",21.375,21.605,21.33,21.54,2849800.0],["2017-02-08",21.47,21.905,21.455,21.835,3641600.0],["2017-02-09",21.82,21.985,21.63,21.89,3839000.0],["2017-02-10",21.93,22.025,21.825,22.005,2860400.0],["2017-02-13",22.46,22.49,21.69,21.71,4357000.0],["2017-02-14",21.71,21.75,21.485,21.69,3648800.0],["2017-02-15",21.665,21.795,21.565,21.675,3453200.0],["2017-02-16",21.76,21.815,21.535,21.725,3105800.0],["2017-02-17",21.725,21.895,21.665,21.815,6346600.0],["2017-02-21",21.855,22.035,21.7,21.995,5298600.0],["2017-02-22",22.025,22.24,21.955,21.97,3204600.0],["2017-02-23",21.985,22.095,21.845,21.955,2994800.0],["2017-02-24",22.1,22.17,21.68,21.775,4155000.0],["2017-02-27",21.655,21.725,20.95,21.045,8515600.0],["2017-02-28",21.005,21.12,20.51,20.72,17018600.0],["2017-03-01",20.705,21.115,20.645,21.005,9546200.0],["2017-03-02",23.925,24.47,23.335,23.685,26017800.0],["2017-03-03",23.48,24.075,23.17,24.02,10891200.0],["2017-03-06",23.87,23.995,23.485,23.49,12850800.0],["2017-03-07",23.315,23.485,23.28,23.35,3591400.0],["2017-03-08",23.255,23.69,23.255,23.685,5324800.0],["2017-03-09",23.695,23.9,23.345,23.505,4073200.0],["2017-03-10",23.615,23.625,23.24,23.41,3480400.0],["2017-03-13",23.32,23.335,23.09,23.215,3661800.0],["2017-03-14",23.15,23.2,22.975,23.135,3598400.0],["2017-03-15",23.25,23.605,23.185,23.545,3982800.0],["2017-03-16",23.185,23.585,23.185,23.44,3863400.0],["2017-03-17",23.565,23.585,23.22,23.235,7629000.0],["2017-03-20",23.285,23.505,23.185,23.4,3690400.0],["2017-03-21",23.505,23.68,23.335,23.345,4587200.0],["2017-03-22",23.365,23.61,23.21,23.565,4305800.0],["2017-03-23",23.465,23.64,23.26,23.28,3050800.0],["2017-03-24",23.325,23.555,23.23,23.47,3927400.0],["2017-03-27",23.39,23.515,23.21,23.45,2630600.0],["2017-03-28",23.48,23.645,23.285,23.495,2645800.0],["2017-03-29",23.365,23.635,23.31,23.615,4005400.0],["2017-03-30",23.545,23.62,23.045,23.13,3910000.0],["2017-03-31",23.075,23.26,22.88,23.085,4142400.0],["2017-04-03",23.115,23.21,22.78,22.88,4563600.0],["2017-04-04",22.885,23.025,22.7,23.01,3781200.0],["2017-04-05",22.915,23.145,22.8,22.965,3839600.0],["2017-04-06",23.02,23.17,22.84,22.875,3238600.0],["2017-04-07",22.87,22.955,22.67,22.925,3508400.0],["2017-04-10",22.96,22.995,22.71,22.91,3444800.0],["2017-04-11",22.895,22.895,22.58,22.68,3179200.0],["2017-04-12",22.6,22.765,22.575,22.7,3695800.0],["2017-04-13",22.755,22.815,22.42,22.45,2656600.0],["2017-04-17",22.4,22.515,22.19,22.505,5616200.0],["2017-04-18",22.485,22.73,22.445,22.655,3705600.0],["2017-04-19",22.75,22.83,22.5,22.55,2705400.0],["2017-04-20",22.495,22.965,22.47,22.87,4098200.0],["2017-04-21",22.84,22.935,22.685,22.695,3585400.0],["2017-04-24",22.84,22.96,22.52,22.735,4989000.0],["2017-04-25",22.775,22.795,22.49,22.685,4415800.0],["2017-04-26",22.655,22.75,22.52,22.555,3869200.0],["2017-04-27",22.6,22.765,22.515,22.645,3771200.0],["2017-04-28",22.69,22.79,22.54,22.69,5070800.0],["2017-05-01",22.72,22.79,22.255,22.28,4617600.0],["2017-05-02",22.295,22.445,22.175,22.34,4811800.0],["2017-05-03",22.36,22.605,22.34,22.465,4744800.0],["2017-05-04",22.565,23.15,22.51,22.965,7366800.0],["2017-05-05",23.48,24.05,23.375,23.725,12103000.0],["2017-05-08",23.745,24.345,23.74,24.24,11648000.0],["2017-05-09",24.2,24.24,23.72,23.995,6301600.0],["2017-05-10",23.985,24.145,23.84,23.925,5784400.0],["2017-05-11",23.84,24.06,23.77,23.94,2958400.0],["2017-05-12",23.94,24.025,23.745,23.81,2758800.0],["2017-05-15",23.75,23.825,23.64,23.73,3930600.0],["2017-05-16",23.795,23.825,23.355,23.405,4167600.0],["2017-05-17",23.35,23.575,23.25,23.4,4335600.0],["2017-05-18",23.82,23.82,23.33,23.405,4986800.0],["2017-05-19",23.43,23.95,23.33,23.845,4442600.0],["2017-05-22",23.765,24.265,23.765,24.17,4399000.0],["2017-05-23",24.225,24.795,24.205,24.715,7457400.0],["2017-05-24",24.8,24.995,24.62,24.945,4659400.0],["2017-05-25",25.0,25.56,24.95,25.38,5113200.0],["2017-05-26",25.395,25.655,25.345,25.45,3483000.0],["2017-05-30",25.335,25.465,25.215,25.355,2466800.0],["2017-05-31",25.42,25.555,25.235,25.28,4143600.0],["2017-06-01",25.315,25.53,25.05,25.485,4871200.0],["2017-06-02",25.425,25.64,25.16,25.635,4278800.0],["2017-06-05",25.625,25.66,25.405,25.555,2512200.0],["2017-06-06",25.47,25.62,25.285,25.375,2876000.0],["2017-06-07",25.34,25.48,25.235,25.425,2876200.0],["2017-06-08",25.17,25.275,24.9,25.24,3979400.0],["2017-06-09",25.19,25.32,24.94,25.025,4484200.0],["2017-06-12",25.005,25.335,25.0,25.32,4028800.0],["2017-06-13",25.13,25.365,25.01,25.275,3415800.0],["2017-06-14",25.43,25.6,25.165,25.375,3556200.0],["2017-06-15",25.265,25.72,25.26,25.65,3921800.0],["2017-06-16",25.44,25.93,25.06,25.155,6846200.0],["2017-06-19",25.185,25.445,25.005,25.43,3134200.0],["2017-06-20",25.46,25.58,25.31,25.415,4056000.0],["2017-06-21",25.37,25.715,25.37,25.595,3757800.0],["2017-06-22",25.55,25.715,25.33,25.425,2976600.0],["2017-06-23",25.515,26.205,25.515,25.995,6620000.0],["2017-06-26",26.065,26.12,25.73,25.76,3899000.0],["2017-06-27",25.655,25.755,25.145,25.15,4958400.0],["2017-06-28",25.24,25.62,25.085,25.525,4063000.0],["2017-06-29",25.4,25.515,24.825,24.955,4236000.0],["2017-06-30",25.245,25.25,24.825,24.84,5233600.0],["2017-07-03",24.985,25.075,24.735,24.86,2077000.0],["2017-07-05",24.915,24.98,24.515,24.755,3799200.0],["2017-07-06",24.625,25.24,24.6,25.165,7384200.0],["2017-07-07",25.165,25.415,25.025,25.35,5734200.0],["2017-07-10",25.4,25.45,25.08,25.255,3613200.0],["2017-07-11",25.285,25.29,24.905,24.99,3857200.0],["2017-07-12",25.195,25.435,25.12,25.21,2568800.0],["2017-07-13",25.265,25.43,25.06,25.405,3415200.0],["2017-07-14",25.565,25.865,25.51,25.835,3165400.0],["2017-07-17",25.87,25.87,25.695,25.77,2378400.0],["2017-07-18",25.75,25.935,25.61,25.92,2139800.0],["2017-07-19",25.99,26.14,25.84,26.115,3649200.0],["2017-07-20",26.195,26.29,25.99,26.185,3182400.0],["2017-07-21",26.08,26.315,26.08,26.29,2490200.0],["2017-07-24",26.315,26.475,26.185,26.365,3520800.0],["2017-07-25",26.42,26.75,26.31,26.695,4208800.0],["2017-07-26",26.67,26.97,26.53,26.785,3210000.0],["2017-07-27",26.71,27.035,26.625,27.015,4715800.0],["2017-07-28",26.96,27.12,26.62,26.705,2488200.0],["2017-07-31",26.695,26.8,26.265,26.375,3903800.0],["2017-08-01",26.47,26.675,26.205,26.56,3620000.0],["2017-08-02",26.395,26.565,26.12,26.52,3475800.0],["2017-08-03",26.585,26.745,26.23,26.57,2920200.0],["2017-08-04",26.655,26.66,26.2,26.355,2756200.0],["2017-08-07",26.415,26.5,26.295,26.435,3722200.0],["2017-08-08",26.345,26.69,26.27,26.315,6315200.0],["2017-08-09",25.77,26.215,25.395,26.015,6742800.0],["2017-08-10",25.935,26.415,25.78,26.26,5748800.0],["2017-08-11",26.69,27.005,26.28,26.91,5489400.0],["2017-08-14",26.97,27.285,26.93,26.975,4018800.0],["2017-08-15",26.99,27.06,26.845,27.005,2390600.0],["2017-08-16",27.135,27.2,27.035,27.155,2063600.0],["2017-08-17",27.13,27.365,26.8,26.855,3370000.0],["2017-08-18",26.74,27.18,26.715,27.025,3860600.0],["2017-08-21",27.07,27.26,26.98,27.18,2513800.0],["2017-08-22",27.19,27.745,27.185,27.69,4720800.0],["2017-08-23",27.745,27.79,27.445,27.58,3174800.0],["2017-08-24",27.55,27.62,27.39,27.49,3218800.0],["2017-08-25",27.585,27.85,27.465,27.61,3620000.0],["2017-08-28",27.7,27.745,27.48,27.58,3286000.0],["2017-08-29",27.52,27.785,27.45,27.685,2918000.0],["2017-08-30",27.665,28.065,27.635,27.975,3085000.0],["2017-08-31",28.025,28.22,27.88,27.91,4060600.0],["2017-09-01",27.985,28.145,27.94,28.04,3224800.0],["2017-09-05",27.985,28.23,27.975,28.175,5255600.0],["2017-09-06",28.475,28.625,27.975,28.165,6516800.0],["2017-09-07",28.19,28.285,28.035,28.18,4003400.0],["2017-09-08",28.18,28.35,28.105,28.16,2461600.0],["2017-09-11",28.265,28.48,28.215,28.33,2729000.0],["2017-09-12",28.24,28.455,27.925,28.04,5569600.0],["2017-09-13",27.925,28.3,27.885,28.19,3047000.0],["2017-09-14",28.165,28.32,27.98,28.29,4465400.0],["2017-09-15",28.375,28.415,28.01,28.09,8690400.0],["2017-09-18",28.085,28.4,27.98,28.335,2513400.0],["2017-09-19",28.34,28.38,28.085,28.13,2928800.0],["2017-09-20",28.05,28.15,27.6,27.975,3064600.0],["2017-09-21",27.975,27.995,27.75,27.785,2333600.0],["2017-09-22",27.81,28.02,27.735,27.905,2254600.0],["2017-09-25",27.91,27.995,27.565,27.585,3333000.0],["2017-09-26",27.61,27.755,27.575,27.6,3961200.0],["2017-09-27",27.605,27.605,27.115,27.44,11633000.0],["2017-09-28",27.32,27.865,27.21,27.74,6055000.0],["2017-09-29",27.73,27.975,27.53,27.625,4266200.0],["2017-10-02",27.625,27.935,27.515,27.57,2760800.0],["2017-10-03",27.62,27.845,27.5,27.635,3055600.0],["2017-10-04",27.685,27.715,27.4,27.61,3761400.0],["2017-10-05",27.74,27.81,27.575,27.7,2608200.0],["2017-10-06",27.615,27.77,27.54,27.685,2203800.0],["2017-10-09",27.745,27.865,27.63,27.695,1501600.0],["2017-10-10",27.73,27.86,27.605,27.68,2001200.0],["2017-10-11",27.65,27.945,27.61,27.85,2738200.0],["2017-10-12",27.83,28.005,27.755,27.98,2797800.0],["2017-10-13",28.005,28.085,27.88,27.915,1941600.0],["2017-10-16",27.94,28.135,27.94,28.11,3156200.0],["2017-10-17",28.145,28.375,27.97,28.26,2934600.0],["2017-10-18",28.175,28.245,27.96,28.145,2430600.0],["2017-10-19",28.11,28.165,27.915,27.995,2359200.0],["2017-10-20",28.09,28.265,28.035,28.23,3614600.0],["2017-10-23",28.25,28.35,28.09,28.18,2481400.0],["2017-10-24",28.13,28.475,28.015,28.415,2715600.0],["2017-10-25",28.205,28.3,27.95,28.25,2547200.0],["2017-10-26",28.37,28.51,28.25,28.375,2412600.0],["2017-10-27",28.19,28.54,27.96,28.375,3295400.0],["2017-10-30",28.43,28.5,28.08,28.415,3298600.0],["2017-10-31",28.5,29.27,28.48,28.965,4810600.0],["2017-11-01",29.17,29.215,28.8,28.9,3471000.0],["2017-11-02",28.955,28.965,28.695,28.725,2558000.0],["2017-11-03",28.605,28.955,28.545,28.835,2736000.0],["2017-11-06",28.85,28.9,28.665,28.76,3230200.0],["2017-11-07",28.75,28.96,28.68,28.96,3442000.0],["2017-11-08",28.96,29.15,28.83,29.0,6514600.0],["2017-11-09",28.0,29.94,28.0,29.34,9616000.0],["2017-11-10",29.3,30.67,29.135,30.58,9176600.0],["2017-11-13",30.485,31.21,30.42,31.1,5854400.0],["2017-11-14",30.865,31.4,30.6,31.315,5932000.0],["2017-11-15",31.27,31.33,30.73,30.8,6751000.0],["2017-11-16",30.825,31.285,30.68,31.0,5459400.0],["2017-11-17",30.99,31.32,30.87,31.085,3603400.0],["2017-11-20",30.265,30.915,30.075,30.58,4902400.0],["2017-11-21",30.67,30.9,30.52,30.635,5100200.0],["2017-11-22",30.705,30.84,30.435,30.635,2300000.0],["2017-11-24",30.53,30.91,30.53,30.875,1147200.0],["2017-11-27",30.88,30.99,30.695,30.885,2526800.0],["2017-11-28",31.175,31.34,30.775,31.045,5730200.0],["2017-11-29",31.05,31.105,30.73,30.945,2922000.0],["2017-11-30",30.91,31.375,30.8,31.335,5432000.0],["2017-12-01",31.075,31.47,30.925,31.46,4384400.0],["2017-12-04",31.47,31.705,31.245,31.675,4463000.0],["2017-12-05",31.585,31.77,31.4,31.525,3971000.0],["2017-12-06",31.525,31.65,31.305,31.635,4162600.0],["2017-12-07",31.54,31.595,31.11,31.15,4712400.0],["2017-12-08",31.31,31.615,31.19,31.61,3589200.0],["2017-12-11",31.445,31.545,31.11,31.47,3194000.0],["2017-12-12",31.475,31.75,31.235,31.455,3136400.0],["2017-12-13",31.58,31.81,31.5,31.755,3351400.0],["2017-12-14",31.81,32.11,31.465,31.565,3449000.0],["2017-12-15",31.71,32.125,31.25,32.005,8232400.0],["2017-12-18",32.22,32.395,31.955,32.015,2761200.0],["2017-12-19",32.03,32.255,31.91,32.105,2534600.0],["2017-12-20",32.27,32.34,31.775,32.01,2671400.0],["2017-12-21",32.185,32.255,31.78,31.905,3377400.0],["2017-12-22",31.95,32.025,31.755,31.885,2460800.0],["2017-12-26",31.54,32.05,31.48,31.92,1622400.0],["2017-12-27",31.945,32.16,31.86,32.115,3111600.0],["2017-12-28",32.25,32.28,31.44,31.46,2882600.0],["2017-12-29",31.37,31.85,31.355,31.645,3217600.0],["2018-01-02",31.7,31.81,31.295,31.355,5050000.0],["2018-01-03",31.34,31.66,31.12,31.56,5575400.0],["2018-01-04",31.69,32.03,31.56,31.68,3779000.0],["2018-01-05",31.745,31.925,31.595,31.745,3509400.0],["2018-01-08",31.53,32.04,31.395,32.015,2958400.0],["2018-01-09",32.155,32.795,31.99,32.74,6946600.0],["2018-01-10",32.84,33.08,31.645,31.795,5427200.0],["2018-01-11",31.86,32.055,31.72,31.98,3948000.0],["2018-01-12",32.07,32.16,31.84,31.885,3685400.0],["2018-01-16",32.04,32.38,31.805,32.28,5714000.0],["2018-01-17",32.67,33.62,32.525,33.535,7812200.0],["2018-01-18",33.505,33.61,32.845,33.235,3525000.0],["2018-01-19",33.315,33.67,33.265,33.43,5003200.0],["2018-01-22",33.42,33.9,33.375,33.885,3648000.0],["2018-01-23",33.865,34.315,33.69,34.225,4999000.0],["2018-01-24",34.34,34.385,34.07,34.14,4277800.0],["2018-01-25",34.275,34.335,33.825,33.9,5345000.0],["2018-01-26",33.92,34.5,33.845,34.455,3516800.0],["2018-01-29",34.8,35.11,33.78,34.145,6183600.0],["2018-01-30",34.125,34.505,33.895,33.95,4858000.0],["2018-01-31",33.82,34.29,33.775,34.115,5009200.0],["2018-02-01",33.985,34.22,33.53,33.965,3820200.0],["2018-02-02",33.83,33.93,33.29,33.315,6236600.0],["2018-02-05",33.29,33.43,31.925,31.925,6678400.0],["2018-02-06",31.55,32.16,30.575,32.105,6897200.0],["2018-02-07",31.865,32.555,31.79,32.275,5862200.0],["2018-02-08",32.195,32.31,30.97,30.995,5910200.0],["2018-02-09",31.14,31.71,30.59,31.445,5359600.0],["2018-02-12",31.575,32.24,31.5,32.04,4103000.0],["2018-02-13",31.805,31.885,31.435,31.695,4036600.0],["2018-02-14",31.42,32.0,31.205,31.95,3467400.0],["2018-02-15",32.045,32.825,31.9,32.805,3423000.0],["2018-02-16",32.985,33.215,32.555,32.74,3134600.0],["2018-02-20",32.49,32.79,32.16,32.3,3665600.0],["2018-02-21",32.375,33.13,32.335,32.51,4479000.0],["2018-02-22",32.55,32.885,32.36,32.465,4414800.0],["2018-02-23",32.7,32.975,32.34,32.94,3895200.0],["2018-02-26",33.06,33.175,32.585,32.905,3428200.0],["2018-02-27",32.95,33.125,32.08,32.085,5610000.0],["2018-02-28",32.375,32.425,31.65,31.685,8717000.0],["2018-03-01",28.725,28.97,27.0,27.11,29378800.0],["2018-03-02",26.85,27.12,26.365,27.08,13276400.0],["2018-03-05",27.505,28.32,27.24,27.87,12898800.0],["2018-03-06",27.95,27.95,27.22,27.835,7624000.0],["2018-03-07",27.68,27.94,27.46,27.775,6095600.0],["2018-03-08",27.795,28.49,27.685,28.415,5876000.0],["2018-03-09",28.55,29.03,28.27,29.03,7862000.0],["2018-03-12",28.995,29.675,28.995,29.215,8163800.0],["2018-03-13",29.385,29.685,29.235,29.345,6671600.0],["2018-03-14",29.435,29.495,28.865,29.365,6996600.0],["2018-03-15",29.355,29.67,28.94,29.095,4597600.0],["2018-03-16",29.1,29.455,28.845,29.32,7860800.0],["2018-03-19",29.21,29.33,28.855,29.135,10876800.0],["2018-03-20",29.29,29.46,29.115,29.34,5136400.0],["2018-03-21",29.265,29.435,28.885,29.04,6143800.0],["2018-03-22",28.87,29.015,28.355,28.39,6989600.0],["2018-03-23",28.385,28.545,27.93,27.93,6377400.0],["2018-03-26",28.405,28.565,27.96,28.435,5036800.0],["2018-03-27",28.625,28.755,27.955,28.125,3674800.0],["2018-03-28",28.185,28.49,28.025,28.12,3248000.0],["2018-03-29",28.315,28.795,28.215,28.605,3722000.0],["2018-04-02",28.445,28.51,27.545,27.81,5587000.0],["2018-04-03",28.005,28.025,27.635,27.865,6917400.0],["2018-04-04",27.645,28.515,27.5,28.385,5971600.0],["2018-04-05",28.575,28.9,28.415,28.705,3863600.0],["2018-04-06",28.395,28.62,27.715,27.965,6246800.0],["2018-04-09",28.24,28.5,28.005,28.115,4122800.0],["2018-04-10",28.33,28.41,27.87,28.16,4460600.0],["2018-04-11",27.89,28.245,27.755,28.11,4079000.0],["2018-04-12",28.13,28.415,28.05,28.265,3527600.0],["2018-04-13",28.405,28.58,28.155,28.34,2962800.0],["2018-04-16",28.595,28.675,28.335,28.49,2589000.0],["2018-04-17",28.565,28.89,28.32,28.84,5844800.0],["2018-04-18",28.84,28.89,28.605,28.735,3452200.0],["2018-04-19",28.55,29.0,28.43,28.655,10829000.0],["2018-04-20",28.47,28.58,28.085,28.25,7612600.0],["2018-04-23",28.365,28.73,28.245,28.435,4880600.0],["2018-04-24",28.61,28.61,27.68,27.865,5707600.0],["2018-04-25",27.82,27.865,27.15,27.205,8590000.0],["2018-04-26",27.19,27.79,27.005,27.55,6852000.0],["2018-04-27",27.535,28.22,27.475,28.095,4531200.0],["2018-04-30",28.13,28.315,27.415,27.5,6271000.0],["2018-05-01",27.44,27.63,27.065,27.6,3904200.0],["2018-05-02",27.5,27.54,26.31,26.36,9598400.0],["2018-05-03",26.355,26.57,25.88,26.155,8754000.0],["2018-05-04",26.06,26.655,26.04,26.38,10478400.0],["2018-05-07",26.435,26.755,26.35,26.655,9709400.0],["2018-05-08",26.67,27.155,26.52,26.54,7980800.0],["2018-05-09",24.75,24.875,24.045,24.555,19233200.0],["2018-05-10",24.595,25.43,24.58,25.03,7630400.0],["2018-05-11",25.06,25.135,24.5,24.635,9277800.0],["2018-05-14",24.67,24.805,24.38,24.465,7863600.0],["2018-05-15",24.3,24.475,23.97,24.1,7976800.0],["2018-05-16",24.15,24.26,23.855,24.045,6500600.0],["2018-05-17",23.995,24.34,23.805,24.285,7068800.0],["2018-05-18",24.325,24.905,24.15,24.735,13088000.0],["2018-05-21",24.8,25.2,24.745,24.955,7387200.0],["2018-05-22",24.93,25.155,24.76,24.84,7476400.0],["2018-05-23",24.665,25.185,24.48,25.005,7174600.0],["2018-05-24",24.975,25.145,24.615,24.81,6423600.0],["2018-05-25",24.85,25.615,24.66,24.83,7215800.0],["2018-05-29",24.69,24.87,24.415,24.645,5732000.0],["2018-05-30",24.94,26.32,24.905,25.98,16054200.0],["2018-05-31",25.915,26.075,25.425,25.58,11769600.0],["2018-06-01",25.78,25.965,25.65,25.75,5830800.0],["2018-06-04",25.825,25.985,25.63,25.895,5591200.0],["2018-06-05",25.85,26.045,25.515,25.68,7067800.0],["2018-06-06",26.16,26.765,25.86,26.6,14418000.0],["2018-06-07",26.65,26.74,26.345,26.415,9525400.0],["2018-06-08",27.055,28.08,27.05,27.74,13618200.0],["2018-06-11",27.835,28.1,27.695,28.035,8982000.0],["2018-06-12",28.085,28.22,27.96,28.09,7563800.0],["2018-06-13",28.215,28.215,27.95,28.05,5781800.0],["2018-06-14",28.095,28.095,27.835,28.025,4627200.0],["2018-06-15",28.01,28.24,27.75,28.215,8280800.0],["2018-06-18",28.055,28.15,27.9,28.045,6711200.0],["2018-06-19",27.89,28.06,27.805,27.94,6490800.0],["2018-06-20",28.035,28.035,27.52,27.77,3518200.0],["2018-06-21",27.805,28.075,27.65,27.985,5834000.0],["2018-06-22",28.04,28.51,27.98,28.43,6311600.0],["2018-06-25",28.455,28.65,28.05,28.315,5721800.0],["2018-06-26",28.265,28.385,28.005,28.12,3201400.0],["2018-06-27",28.015,28.275,27.87,27.965,3898000.0],["2018-06-28",27.995,28.46,27.9,28.39,3914200.0],["2018-06-29",28.375,28.865,28.24,28.65,6354000.0],["2018-07-02",28.615,28.995,28.485,28.79,4572600.0],["2018-07-03",28.925,29.045,28.79,28.84,2320400.0],["2018-07-05",28.92,29.09,28.365,28.82,5759600.0],["2018-07-06",28.775,29.315,28.775,29.22,3514000.0],["2018-07-09",29.23,29.42,29.09,29.36,2504600.0],["2018-07-10",29.5,29.825,29.415,29.785,4499800.0],["2018-07-11",29.555,30.25,29.495,30.12,7047400.0],["2018-07-12",30.375,30.615,30.225,30.495,3676600.0],["2018-07-13",30.585,30.62,30.345,30.605,2697600.0],["2018-07-16",30.6,30.74,30.4,30.535,2921200.0],["2018-07-17",30.44,31.16,30.44,31.085,3509000.0],["2018-07-18",30.99,30.99,30.31,30.515,4791200.0],["2018-07-19",30.58,30.78,30.36,30.57,3811600.0],["2018-07-20",30.57,30.855,30.415,30.79,4456000.0],["2018-07-23",30.68,30.83,30.405,30.495,2882800.0],["2018-07-24",30.475,30.64,30.265,30.54,4363400.0],["2018-07-25",30.565,31.14,30.51,31.06,4101200.0],["2018-07-26",31.215,31.295,30.77,30.825,2821000.0],["2018-07-27",30.84,30.965,30.135,30.315,4042800.0],["2018-07-30",30.105,30.27,29.8,29.855,4849400.0],["2018-07-31",29.975,30.41,29.87,30.01,8954400.0],["2018-08-01",29.805,29.885,29.195,29.385,6398600.0],["2018-08-02",29.215,29.805,29.215,29.675,4943400.0],["2018-08-03",29.665,29.955,29.105,29.63,4629600.0],["2018-08-06",29.615,30.135,29.515,29.705,5972400.0],["2018-08-07",29.995,29.995,29.64,29.895,6053400.0],["2018-08-08",29.905,29.95,29.505,29.7,4713800.0],["2018-08-09",30.115,31.2,29.385,30.49,8732800.0],["2018-08-10",30.29,30.5,29.92,30.35,4103000.0],["2018-08-13",30.5,30.63,30.14,30.22,3229200.0],["2018-08-14",30.235,30.905,30.02,30.89,4908000.0],["2018-08-15",30.64,31.03,30.47,30.67,6803400.0],["2018-08-16",30.67,30.965,30.39,30.835,2730600.0],["2018-08-17",30.82,31.14,30.715,31.085,3512400.0],["2018-08-20",31.25,31.32,30.91,31.045,5072600.0],["2018-08-21",31.225,31.25,30.85,30.93,5702000.0],["2018-08-22",30.875,30.875,30.49,30.505,2956400.0],["2018-08-23",30.49,30.59,30.325,30.34,3509000.0],["2018-08-24",30.42,30.56,30.25,30.325,2660800.0],["2018-08-27",30.515,30.665,30.105,30.22,4701400.0],["2018-08-28",30.295,30.435,30.19,30.395,3301000.0],["2018-08-29",30.38,30.705,30.29,30.69,3044200.0],["2018-08-30",30.54,30.935,30.27,30.41,4405000.0],["2018-08-31",30.4,30.5,30.105,30.445,5646800.0],["2018-09-04",30.255,30.505,30.235,30.465,2788000.0],["2018-09-05",30.34,30.805,30.31,30.725,4392600.0],["2018-09-06",30.695,30.735,30.435,30.67,3658000.0],["2018-09-07",30.485,30.485,29.9,30.17,4505600.0],["2018-09-10",30.29,30.355,29.855,29.88,4039000.0],["2018-09-11",29.835,29.835,29.025,29.045,11009800.0],["2018-09-12",29.075,29.29,28.88,29.145,9723000.0],["2018-09-13",29.315,29.665,29.075,29.47,13658800.0],["2018-09-14",29.605,29.86,29.38,29.765,6767000.0],["2018-09-17",29.845,29.96,29.545,29.86,3885200.0],["2018-09-18",29.87,29.94,29.21,29.695,5943000.0],["2018-09-19",29.69,29.815,29.545,29.66,3840000.0],["2018-09-20",29.75,30.335,29.65,30.19,6098400.0],["2018-09-21",30.075,30.435,29.91,29.925,12427000.0],["2018-09-24",29.74,29.775,28.795,29.15,6257600.0],["2018-09-25",29.235,29.235,28.86,28.965,3561000.0],["2018-09-26",29.085,29.445,28.925,29.155,4986000.0],["2018-09-27",29.145,29.565,29.055,29.16,5120400.0],["2018-09-28",29.15,29.385,29.055,29.14,5014400.0],["2018-10-01",29.34,29.385,28.585,28.68,4589600.0],["2018-10-02",28.62,28.705,28.09,28.595,9270000.0],["2018-10-03",28.695,28.895,28.195,28.335,5472400.0],["2018-10-04",28.23,28.405,27.79,27.985,6177800.0],["2018-10-05",28.22,28.42,27.94,28.095,5796800.0],["2018-10-08",28.05,28.395,28.025,28.245,4752800.0],["2018-10-09",28.335,28.495,28.21,28.275,4941200.0],["2018-10-10",28.14,28.14,26.89,26.95,6759000.0],["2018-10-11",27.025,27.195,26.375,26.415,5856000.0],["2018-10-12",26.445,26.98,26.25,26.645,5351600.0],["2018-10-15",26.12,26.425,25.84,26.1,5374200.0],["2018-10-16",26.22,26.625,26.05,26.55,5285400.0],["2018-10-17",26.495,26.55,26.12,26.315,5894000.0],["2018-10-18",26.23,26.455,25.75,25.915,7075800.0],["2018-10-19",26.065,26.46,26.03,26.055,5640400.0],["2018-10-22",26.085,26.315,26.005,26.045,4525800.0],["2018-10-23",25.81,26.53,25.555,26.32,8171800.0],["2018-10-24",26.21,26.63,25.95,26.01,8838600.0],["2018-10-25",25.99,26.52,25.535,26.255,7487400.0],["2018-10-26",25.825,26.015,25.35,25.525,7606000.0],["2018-10-29",25.845,26.015,25.235,25.66,6622800.0],["2018-10-30",25.88,26.52,25.81,26.485,6863200.0],["2018-10-31",26.605,26.765,26.315,26.425,6312400.0],["2018-11-01",26.5,27.295,26.43,27.225,6150600.0],["2018-11-02",27.295,27.53,26.76,27.05,6746600.0],["2018-11-05",27.175,27.385,26.99,27.355,5085200.0],["2018-11-06",27.31,27.555,27.115,27.395,4035200.0],["2018-11-07",27.63,27.96,27.355,27.955,9977400.0],["2018-11-08",24.83,27.375,24.71,27.07,28273800.0],["2018-11-09",27.48,28.565,27.15,28.42,10682000.0],["2018-11-12",28.28,28.35,27.34,27.375,10021800.0],["2018-11-13",27.39,27.98,27.26,27.89,5515800.0],["2018-11-14",28.055,28.105,27.105,27.245,7698600.0],["2018-11-15",27.2,27.65,27.09,27.65,5675800.0],["2018-11-16",27.67,28.065,27.615,27.885,4404600.0],["2018-11-19",27.945,28.615,27.92,28.52,8159800.0],["2018-11-20",28.84,29.245,27.85,27.89,9260600.0],["2018-11-21",27.975,28.285,27.77,28.015,7026400.0],["2018-11-23",27.945,28.75,27.845,28.66,3565800.0],["2018-11-26",28.75,28.945,28.375,28.41,8782800.0],["2018-11-27",28.455,29.065,28.455,28.88,6655800.0],["2018-11-28",28.835,29.56,28.715,29.55,6278000.0],["2018-11-29",29.35,29.79,29.315,29.4,5355200.0],["2018-11-30",29.5,29.98,29.45,29.84,5711800.0],["2018-12-03",29.615,30.165,29.615,30.0,6945800.0],["2018-12-04",29.5,30.045,28.83,28.915,11044600.0],["2018-12-06",28.77,29.165,28.395,29.135,9234400.0],["2018-12-07",28.945,29.525,28.705,28.705,7376200.0],["2018-12-10",28.51,28.86,28.205,28.475,7608600.0],["2018-12-11",28.78,29.175,28.625,28.79,7694600.0],["2018-12-12",29.135,29.21,28.56,28.72,6113400.0],["2018-12-13",27.815,28.09,26.535,26.715,8497800.0],["2018-12-14",26.515,26.755,26.255,26.345,7229200.0],["2018-12-17",26.32,26.37,25.445,25.625,6471400.0],["2018-12-18",25.89,26.05,25.315,25.615,6459400.0],["2018-12-19",25.64,25.855,24.59,24.72,6320800.0],["2018-12-20",24.725,24.875,24.3,24.605,6608400.0],["2018-12-21",24.67,25.09,24.08,24.115,11739800.0],["2018-12-24",24.125,24.39,23.88,23.975,3997800.0],["2018-12-26",24.055,24.555,23.87,24.55,7477000.0],["2018-12-27",24.27,24.725,23.905,24.72,4936600.0],["2018-12-28",24.76,24.89,24.22,24.52,5606000.0],["2018-12-31",24.565,24.69,24.395,24.61,4523000.0],["2019-01-02",24.28,24.43,24.085,24.38,7501600.0],["2019-01-03",24.2,24.555,23.92,24.0,11526600.0],["2019-01-04",24.255,24.92,24.22,24.895,8070600.0],["2019-01-07",24.7,25.035,24.585,24.865,6652200.0],["2019-01-08",25.87,26.525,25.7,26.415,12059400.0],["2019-01-09",26.535,27.01,26.4,26.665,12476800.0],["2019-01-10",26.625,26.65,25.94,26.63,12827800.0],["2019-01-11",26.635,27.21,26.425,27.185,7941000.0],["2019-01-14",26.91,27.215,26.73,27.075,6155200.0],["2019-01-15",27.095,27.48,27.025,27.38,4538400.0],["2019-01-16",27.205,27.38,26.755,26.905,6751000.0],["2019-01-17",26.95,27.335,26.945,27.135,5129600.0],["2019-01-18",27.425,27.9,27.26,27.79,7967600.0],["2019-01-22",27.675,27.77,27.26,27.74,5652000.0],["2019-01-23",27.69,27.88,27.425,27.59,5941000.0],["2019-01-24",27.55,27.81,27.465,27.68,6017200.0],["2019-01-25",27.885,28.125,27.845,27.925,3696400.0],["2019-01-28",27.77,27.905,27.53,27.78,3731800.0],["2019-01-29",27.865,27.945,27.595,27.74,3016600.0],["2019-01-30",27.775,28.19,27.675,28.11,4000600.0],["2019-01-31",28.12,28.665,28.06,28.62,5461600.0],["2019-02-01",28.69,29.0,28.565,28.975,6026600.0],["2019-02-04",29.005,29.1,28.735,29.09,8924000.0],["2019-02-05",29.17,29.29,28.705,28.805,10100600.0],["2019-02-06",28.715,28.83,28.635,28.68,5392600.0],["2019-02-07",28.575,28.88,28.465,28.715,3255400.0],["2019-02-08",28.59,28.945,28.56,28.945,3071400.0],["2019-02-11",28.97,29.16,28.9,29.0,3033400.0],["2019-02-12",28.99,29.56,28.99,29.445,4428200.0],["2019-02-13",29.505,29.695,29.475,29.655,3448600.0],["2019-02-14",29.405,29.59,29.0,29.315,5913400.0],["2019-02-15",29.5,29.61,29.29,29.36,5226400.0],["2019-02-19",29.25,29.325,28.965,29.115,6840600.0],["2019-02-20",29.19,29.55,29.105,29.35,5472400.0],["2019-02-21",29.23,29.865,29.15,29.44,5712200.0],["2019-02-22",29.4,29.595,29.105,29.22,5120000.0],["2019-02-25",29.54,29.57,29.135,29.27,4860000.0],["2019-02-26",29.305,29.525,29.21,29.37,3570200.0],["2019-02-27",29.165,29.415,28.955,29.37,10246800.0],["2019-02-28",31.61,33.19,31.61,31.915,20948200.0],["2019-03-01",32.185,32.49,31.625,32.37,7700600.0],["2019-03-04",32.385,32.785,32.145,32.51,7171600.0],["2019-03-05",32.25,32.25,31.255,31.31,10248800.0],["2019-03-06",31.365,31.55,30.755,30.87,9506800.0],["2019-03-07",31.0,31.3,30.615,30.795,10783800.0],["2019-03-08",30.615,30.74,30.04,30.305,5926400.0],["2019-03-11",30.25,30.66,30.225,30.595,8385400.0],["2019-03-12",30.37,30.495,29.735,30.115,10997200.0],["2019-03-13",30.055,30.29,29.695,29.885,7786000.0],["2019-03-14",29.85,30.085,29.785,29.835,8270800.0],["2019-03-15",30.0,30.54,29.935,30.135,12526600.0],["2019-03-18",30.165,30.575,30.14,30.3,6111400.0],["2019-03-19",29.44,29.495,28.765,28.96,13199400.0],["2019-03-20",28.415,28.775,28.15,28.25,18263200.0],["2019-03-21",28.325,28.42,27.085,27.1,23419400.0],["2019-03-22",27.105,27.225,26.47,26.755,16682000.0],["2019-03-25",26.76,27.41,26.705,27.275,12775800.0],["2019-03-26",27.365,27.84,27.355,27.81,16576800.0],["2019-03-27",27.715,27.89,27.28,27.44,7433800.0],["2019-03-28",27.395,27.665,27.185,27.23,9046400.0],["2019-03-29",27.275,27.42,26.87,27.29,9803000.0],["2019-04-01",27.19,27.435,26.525,26.64,10675200.0],["2019-04-02",26.495,27.095,26.115,26.665,14974600.0],["2019-04-03",26.75,26.955,26.225,26.295,9953000.0],["2019-04-04",26.38,26.56,26.21,26.435,6896800.0],["2019-04-05",26.615,26.9,26.365,26.44,6386000.0],["2019-04-08",26.535,26.7,26.375,26.535,6415600.0],["2019-04-09",26.515,27.37,26.515,27.345,12463200.0],["2019-04-10",27.35,27.58,27.09,27.485,11282800.0],["2019-04-11",27.585,27.69,26.93,27.375,16113800.0],["2019-04-12",27.375,27.415,26.285,26.51,12316600.0],["2019-04-15",26.5,27.23,26.5,27.035,6061400.0],["2019-04-16",27.045,27.6,26.895,27.1,8438200.0],["2019-04-17",27.18,27.535,27.145,27.445,7925600.0],["2019-04-18",27.615,27.71,27.4,27.6,8432400.0],["2019-04-22",27.52,27.695,27.375,27.485,5183200.0],["2019-04-23",27.495,28.13,27.495,28.115,9304200.0],["2019-04-24",28.195,28.575,28.175,28.41,7337600.0],["2019-04-25",28.13,29.035,27.89,28.95,9231200.0],["2019-04-26",29.165,29.845,29.165,29.825,10826200.0],["2019-04-29",29.73,29.785,29.34,29.345,8507000.0],["2019-04-30",29.59,29.93,29.5,29.8,9130400.0],["2019-05-01",29.74,29.74,28.935,28.97,7273000.0],["2019-05-02",28.995,29.495,28.72,28.995,9689400.0],["2019-05-03",31.45,32.055,30.63,31.555,19805400.0],["2019-05-06",31.025,31.39,30.68,31.31,5875800.0],["2019-05-07",31.065,31.165,30.585,30.8,7418200.0],["2019-05-08",30.735,30.965,30.58,30.84,6518000.0],["2019-05-09",30.58,31.135,30.37,30.96,5555800.0],["2019-05-10",30.8,31.58,30.765,31.5,7175200.0],["2019-05-13",31.11,31.3,30.905,31.17,6549200.0],["2019-05-14",31.05,31.34,30.765,31.175,6071200.0],["2019-05-15",31.125,31.61,31.03,31.535,5900800.0],["2019-05-16",31.535,32.085,31.535,31.965,5339200.0],["2019-05-17",31.935,32.035,31.76,31.815,3800000.0],["2019-05-20",31.73,31.87,31.575,31.805,4226800.0],["2019-05-21",31.93,32.005,31.635,31.87,3545000.0],["2019-05-22",31.85,32.125,31.655,32.0,5430400.0],["2019-05-23",31.74,31.96,31.5,31.615,4559800.0],["2019-05-24",31.67,31.845,31.375,31.71,2823600.0],["2019-05-28",31.675,31.91,31.11,31.135,6031000.0],["2019-05-29",31.255,31.33,30.805,30.88,5685200.0],["2019-05-30",31.0,31.215,30.885,31.14,3018200.0],["2019-05-31",30.975,31.42,30.9,30.93,5246600.0],["2019-06-03",31.02,31.535,31.02,31.405,5136400.0],["2019-06-04",31.74,31.745,31.11,31.435,5794800.0],["2019-06-05",31.75,32.14,31.67,32.015,7878200.0],["2019-06-06",32.1,32.13,31.73,31.92,5198000.0],["2019-06-07",32.175,33.18,32.135,32.96,13516000.0],["2019-06-10",32.93,33.145,32.65,32.875,6066200.0],["2019-06-11",33.005,33.07,32.08,32.25,7780600.0],["2019-06-12",32.32,32.555,31.965,32.04,3984800.0],["2019-06-13",32.04,32.195,30.285,30.3,11557000.0],["2019-06-14",30.405,31.065,30.405,30.665,7513400.0],["2019-06-17",30.74,31.225,30.605,30.96,7867800.0],["2019-06-18",31.305,31.405,30.98,31.06,4476200.0],["2019-06-19",30.99,31.25,30.615,31.18,3747800.0],["2019-06-20",31.465,31.81,31.37,31.76,4434800.0],["2019-06-21",31.75,31.96,31.535,31.89,7115400.0],["2019-06-24",31.95,32.065,31.755,31.78,3586000.0],["2019-06-25",31.965,31.965,31.615,31.665,3423000.0],["2019-06-26",31.875,32.07,31.705,31.8,4276000.0],["2019-06-27",31.765,31.94,31.665,31.785,5310600.0],["2019-06-28",31.915,32.175,31.675,31.915,5810000.0],["2019-07-01",31.55,32.415,31.525,32.385,4808600.0],["2019-07-02",32.505,32.67,32.155,32.325,3327400.0],["2019-07-03",32.51,33.025,32.355,32.975,5492400.0],["2019-07-05",32.425,32.965,32.425,32.96,2188200.0],["2019-07-08",32.945,33.085,32.695,33.0,4245800.0],["2019-07-09",32.85,32.87,32.17,32.38,4528600.0],["2019-07-10",32.48,32.78,32.4,32.515,4573600.0],["2019-07-11",32.55,32.55,32.095,32.4,3298400.0],["2019-07-12",32.44,32.62,32.195,32.5,3212800.0],["2019-07-15",32.61,32.85,32.52,32.63,2747200.0],["2019-07-16",32.55,32.93,32.515,32.895,4290800.0],["2019-07-17",32.65,32.94,32.6,32.87,3381800.0],["2019-07-18",32.935,32.97,32.45,32.485,4033400.0],["2019-07-19",32.375,32.375,31.39,31.63,7739800.0],["2019-07-22",31.635,32.15,31.505,31.765,3772000.0],["2019-07-23",32.05,32.19,31.475,32.05,5057600.0],["2019-07-24",32.14,32.535,32.05,32.37,3557600.0],["2019-07-25",32.315,32.535,32.02,32.08,2704800.0],["2019-07-26",32.235,32.715,31.995,32.6,3418200.0],["2019-07-29",32.615,32.855,32.575,32.695,4384000.0],["2019-07-30",32.58,32.84,32.525,32.755,4201200.0],["2019-07-31",32.665,32.72,31.86,32.235,5421000.0],["2019-08-01",32.395,32.665,31.645,31.73,5764400.0],["2019-08-02",31.81,31.865,31.105,31.195,5866000.0],["2019-08-05",31.57,31.57,29.42,29.48,10775200.0],["2019-08-06",29.5,30.285,29.285,30.09,13124000.0],["2019-08-07",29.795,30.315,29.485,30.195,10984200.0],["2019-08-08",27.45,31.185,26.905,31.09,24494600.0],["2019-08-09",30.865,30.9,29.555,29.615,10508800.0],["2019-08-12",29.51,29.525,28.16,28.24,10564000.0],["2019-08-13",28.01,29.155,28.0,29.02,6830400.0],["2019-08-14",28.67,28.855,27.995,28.055,5229000.0],["2019-08-15",28.32,28.66,28.06,28.475,6112600.0],["2019-08-16",28.705,28.845,28.33,28.59,3512200.0],["2019-08-19",28.975,29.105,28.7,28.9,4904200.0],["2019-08-20",28.785,29.105,28.535,28.92,4162400.0],["2019-08-21",29.175,29.24,28.91,29.015,3468000.0],["2019-08-22",28.995,29.03,28.36,28.575,4765200.0],["2019-08-23",28.59,28.83,27.925,28.04,5169000.0],["2019-08-26",28.26,28.37,27.995,28.325,3365800.0],["2019-08-27",28.43,28.565,28.025,28.285,4533600.0],["2019-08-28",28.535,29.23,28.365,29.04,6395800.0],["2019-08-29",29.32,29.325,28.75,28.805,4096600.0],["2019-08-30",29.025,29.415,29.025,29.335,4427000.0],["2019-09-03",29.06,29.11,28.68,28.82,5075800.0],["2019-09-04",28.99,29.185,28.825,29.03,3721200.0],["2019-09-05",29.22,29.51,29.03,29.385,4049200.0],["2019-09-06",29.375,29.465,28.515,28.585,5908200.0],["2019-09-09",28.515,28.88,28.16,28.615,7793800.0],["2019-09-10",28.49,28.88,28.335,28.88,4651000.0],["2019-09-11",28.685,28.985,27.995,28.435,7753800.0],["2019-09-12",28.72,29.065,28.66,28.725,4019600.0],["2019-09-13",28.685,29.785,28.685,29.43,9108800.0],["2019-09-16",29.285,29.715,29.185,29.615,6446600.0],["2019-09-17",29.525,29.68,28.8,28.995,8697000.0],["2019-09-18",28.885,29.285,28.795,29.18,5528800.0],["2019-09-19",29.27,29.53,29.265,29.395,3273200.0],["2019-09-20",29.36,29.56,29.16,29.175,8304200.0],["2019-09-23",29.305,29.76,29.23,29.56,4298000.0],["2019-09-24",29.71,29.745,29.125,29.405,4659600.0],["2019-09-25",29.145,29.485,28.46,29.185,6548400.0],["2019-09-26",29.24,29.415,28.41,28.885,5175000.0],["2019-09-27",29.01,29.285,28.695,28.905,4073600.0],["2019-09-30",29.08,29.425,28.915,29.03,2944800.0],["2019-10-01",29.045,29.24,28.025,28.21,6878400.0],["2019-10-02",27.22,27.815,26.835,27.56,9641200.0],["2019-10-03",27.69,28.005,27.445,27.81,7399400.0],["2019-10-04",27.91,28.38,27.91,28.29,5434600.0],["2019-10-07",28.08,28.24,27.79,27.865,7937000.0],["2019-10-08",27.7,28.415,27.68,27.94,5459800.0],["2019-10-09",28.365,28.365,27.97,28.14,2659600.0],["2019-10-10",28.06,28.18,27.92,28.06,3099200.0],["2019-10-11",28.24,28.42,28.005,28.15,4948600.0],["2019-10-14",28.205,28.485,28.03,28.275,2533800.0],["2019-10-15",28.03,28.27,27.925,28.145,4134800.0],["2019-10-16",28.185,28.345,27.99,28.26,3651800.0],["2019-10-17",27.915,28.64,27.915,28.28,8336400.0],["2019-10-18",28.24,28.435,27.965,28.03,7019600.0],["2019-10-21",28.125,28.25,28.01,28.145,3308200.0],["2019-10-22",28.19,28.33,27.97,27.97,3706400.0],["2019-10-23",28.0,28.25,27.925,28.1,3011800.0],["2019-10-24",28.14,28.335,27.88,28.305,3492600.0],["2019-10-25",28.31,28.38,28.0,28.175,3524200.0],["2019-10-28",28.305,28.485,27.93,27.985,5471800.0],["2019-10-29",27.87,28.31,27.77,28.075,5351400.0],["2019-10-30",28.035,28.17,27.925,28.075,4411200.0],["2019-10-31",28.08,28.195,27.75,28.065,4873400.0],["2019-11-01",28.22,28.355,28.005,28.125,4767600.0],["2019-11-04",28.29,28.29,27.845,28.045,6618600.0],["2019-11-05",27.985,28.535,27.935,28.235,9056800.0],["2019-11-06",28.375,28.46,27.955,27.995,11082800.0],["2019-11-07",28.0,28.47,27.9,28.32,13799200.0],["2019-11-08",29.75,30.745,28.905,29.08,13200600.0],["2019-11-11",29.005,29.32,28.55,29.015,5388600.0],["2019-11-12",28.75,29.245,28.585,29.2,7102400.0],["2019-11-13",29.145,29.575,29.025,29.475,5065600.0],["2019-11-14",29.575,29.58,29.34,29.465,5087800.0],["2019-11-15",29.62,29.69,29.045,29.32,5042200.0],["2019-11-18",29.27,29.825,29.065,29.515,5781600.0],["2019-11-19",29.58,29.67,29.28,29.28,3424000.0],["2019-11-20",29.335,29.485,28.96,29.0,4969600.0],["2019-11-21",28.96,29.205,28.795,29.2,4175600.0],["2019-11-22",29.285,29.45,28.98,29.315,2966600.0],["2019-11-25",29.425,29.615,29.14,29.33,3174800.0],["2019-11-26",29.395,30.0,29.24,29.82,5171000.0],["2019-11-27",29.91,30.14,29.85,30.045,3453800.0],["2019-11-29",29.98,30.055,29.78,29.91,2198800.0],["2019-12-02",29.88,29.94,29.685,29.905,4364600.0],["2019-12-03",29.62,29.89,29.23,29.495,5327800.0],["2019-12-04",29.445,30.235,29.445,30.195,4982400.0],["2019-12-05",30.135,30.145,29.72,29.96,5898200.0],["2019-12-06",30.035,30.205,29.86,30.02,5233800.0],["2019-12-09",30.05,30.33,29.785,30.245,5336800.0],["2019-12-10",30.375,30.775,30.285,30.755,11368800.0],["2019-12-11",30.81,31.255,30.66,31.215,6494000.0],["2019-12-12",31.14,31.35,30.955,31.12,5731200.0],["2019-12-13",31.05,31.24,30.9,31.105,4383000.0],["2019-12-16",31.22,31.4,31.01,31.245,3352400.0],["2019-12-17",31.23,31.45,30.91,31.385,3810600.0],["2019-12-18",31.53,31.645,31.2,31.43,5466400.0],["2019-12-19",31.38,31.79,31.325,31.735,5649600.0],["2019-12-20",31.81,32.01,31.605,31.96,14707800.0],["2019-12-23",32.07,32.07,31.66,31.68,4970400.0],["2019-12-24",31.765,31.9,31.695,31.735,1320400.0],["2019-12-26",31.88,31.965,31.725,31.94,3277000.0],["2019-12-27",31.97,32.035,31.74,31.785,4530000.0],["2019-12-30",31.71,31.87,31.51,31.68,3310600.0],["2019-12-31",31.73,31.875,31.59,31.775,3341800.0],["2020-01-02",31.98,32.01,31.655,31.85,3566000.0],["2020-01-03",31.56,31.805,31.435,31.64,3482200.0],["2020-01-06",31.495,31.765,31.495,31.69,4469200.0],["2020-01-07",31.935,32.07,31.77,31.845,6735600.0],["2020-01-08",31.85,32.03,31.685,31.91,6053600.0],["2020-01-09",32.08,32.17,31.86,32.125,6613000.0],["2020-01-10",32.34,33.095,32.25,32.67,8936400.0],["2020-01-13",32.7,32.855,32.33,32.765,5419800.0],["2020-01-14",32.77,32.935,32.645,32.79,5768800.0],["2020-01-15",32.805,33.08,32.61,32.94,5894200.0],["2020-01-16",33.075,33.585,32.985,33.55,5228800.0],["2020-01-17",33.6,33.81,33.345,33.655,8846200.0],["2020-01-21",33.645,33.705,33.2,33.41,4751000.0],["2020-01-22",33.47,33.75,33.36,33.745,3979800.0],["2020-01-23",33.67,33.975,33.575,33.885,4477000.0],["2020-01-24",34.0,34.005,33.465,33.55,4698800.0],["2020-01-27",33.28,33.53,33.165,33.3,4479000.0],["2020-01-28",33.305,33.555,33.305,33.44,5429400.0],["2020-01-29",33.37,33.455,33.13,33.275,3698600.0],["2020-01-30",33.15,33.57,32.9,33.505,4988600.0],["2020-01-31",33.415,33.74,33.105,33.3,6732600.0],["2020-02-03",34.435,34.465,33.695,33.71,9039000.0],["2020-02-04",33.81,34.72,33.81,34.44,11572000.0],["2020-02-05",34.625,34.87,34.4,34.475,5838400.0],["2020-02-06",34.71,34.77,34.4,34.725,8602000.0],["2020-02-07",34.655,34.83,34.44,34.455,4785800.0],["2020-02-10",34.41,34.74,34.41,34.585,6544800.0],["2020-02-11",34.63,34.725,34.4,34.575,4321200.0],["2020-02-12",34.595,34.8,34.305,34.625,3125800.0],["2020-02-13",34.625,34.915,34.575,34.845,3890200.0],["2020-02-14",34.84,34.97,34.7,34.93,5318600.0],["2020-02-18",34.715,34.985,34.68,34.8,4773200.0],["2020-02-19",34.86,35.26,34.8,35.04,6444800.0],["2020-02-20",34.915,35.225,34.5,35.2,6650200.0],["2020-02-21",35.01,35.1,34.725,34.87,5946600.0],["2020-02-24",34.835,35.095,33.895,34.095,6622000.0],["2020-02-25",34.19,34.255,33.22,33.31,5684600.0],["2020-02-26",33.555,33.875,32.935,32.94,7001000.0],["2020-02-27",32.87,32.97,31.72,31.87,14253000.0],["2020-02-28",32.41,32.52,30.61,31.205,14429200.0],["2020-03-02",31.06,32.42,30.64,32.385,9094400.0],["2020-03-03",32.145,33.085,31.565,31.89,10584000.0],["2020-03-04",32.51,34.07,32.265,34.025,13059800.0],["2020-03-05",33.185,34.415,33.04,33.565,10910800.0],["2020-03-06",32.415,33.225,32.17,33.095,12287600.0],["2020-03-09",31.035,31.485,30.525,30.93,10937800.0],["2020-03-10",31.75,33.105,31.455,33.065,16962000.0],["2020-03-11",32.0,32.37,30.245,30.905,13025400.0],["2020-03-12",29.0,30.395,28.315,28.695,15201000.0],["2020-03-13",29.9,31.25,29.295,31.195,15497200.0],["2020-03-16",28.1,30.435,27.39,28.72,12150400.0],["2020-03-17",29.415,30.225,28.805,29.87,12112800.0],["2020-03-18",28.815,28.815,25.255,27.945,12934000.0],["2020-03-19",27.855,28.575,25.755,27.16,12526200.0],["2020-03-20",27.525,27.915,25.03,26.05,11583400.0],["2020-03-23",26.055,26.67,25.375,25.485,11411400.0],["2020-03-24",26.765,27.235,25.695,26.865,15504600.0],["2020-03-25",26.855,27.55,26.33,26.83,9431800.0],["2020-03-26",27.0,29.165,26.91,28.92,10910400.0],["2020-03-27",28.045,29.045,28.0,28.195,7995800.0],["2020-03-30",28.085,29.16,27.8,29.0,7250400.0],["2020-03-31",28.04,29.0,27.98,28.13,5758800.0],["2020-04-01",27.185,27.24,26.365,26.55,7631800.0],["2020-04-02",26.355,27.6,26.195,27.53,6176200.0],["2020-04-03",27.26,27.465,26.835,27.11,5574200.0],["2020-04-06",28.335,29.155,27.73,29.035,9525400.0],["2020-04-07",29.925,30.265,29.115,29.205,8599200.0],["2020-04-08",29.08,30.275,28.965,30.13,4396200.0],["2020-04-09",30.24,30.675,29.915,30.255,5118400.0],["2020-04-13",30.13,30.295,29.35,29.765,5413000.0],["2020-04-14",30.4,32.22,30.055,32.205,9673400.0],["2020-04-15",31.24,31.56,30.84,31.145,6982400.0],["2020-04-16",31.51,31.565,30.615,30.935,4204600.0],["2020-04-17",31.285,31.565,30.945,31.095,6349200.0],["2020-04-20",30.9,31.02,30.455,30.69,5705600.0],["2020-04-21",29.935,30.21,29.4,29.52,4214200.0],["2020-04-22",30.05,30.29,29.575,30.06,4876800.0],["2020-04-23",30.09,30.445,29.73,29.815,3298600.0],["2020-04-24",29.88,30.32,29.55,29.9,5111800.0],["2020-04-27",30.3,30.37,29.815,30.26,5847200.0],["2020-04-28",30.635,30.745,29.645,30.07,5729400.0],["2020-04-29",30.165,31.265,29.985,31.07,5699400.0],["2020-04-30",31.17,31.35,30.57,30.905,7046200.0],["2020-05-01",30.63,30.73,29.585,29.76,3565200.0],["2020-05-04",29.62,29.79,29.365,29.605,3831600.0],["2020-05-05",29.745,30.88,29.61,30.325,5550000.0],["2020-05-06",30.56,30.88,30.25,30.65,3470600.0],["2020-05-07",30.875,31.55,30.825,31.045,4421200.0],["2020-05-08",31.69,33.375,31.69,32.89,6549400.0],["2020-05-11",32.375,33.525,32.375,33.2,4109800.0],["2020-05-12",33.035,33.61,33.035,33.095,6303400.0],["2020-05-13",32.86,33.36,32.29,32.585,3903600.0],["2020-05-14",32.355,32.595,31.95,32.495,4096200.0],["2020-05-15",32.47,33.175,32.17,33.005,8997800.0],["2020-05-18",33.775,33.905,33.11,33.31,4412600.0],["2020-05-19",33.43,33.875,33.25,33.575,4241600.0],["2020-05-20",33.86,34.775,33.86,34.705,5147200.0],["2020-05-21",34.59,34.695,34.04,34.18,3731000.0],["2020-05-22",33.945,34.42,33.89,34.355,3404600.0],["2020-05-26",35.125,35.325,34.365,34.505,5809400.0],["2020-05-27",34.69,35.33,34.495,35.3,4043800.0],["2020-05-28",35.555,35.82,34.86,35.435,6135800.0],["2020-05-29",35.395,36.085,34.92,35.955,6229000.0],["2020-06-01",36.405,36.715,36.015,36.295,3539600.0],["2020-06-02",36.31,36.5,35.745,36.04,4813400.0],["2020-06-03",36.305,36.53,36.03,36.255,3567200.0],["2020-06-04",36.17,36.555,35.145,35.46,5904200.0],["2020-06-05",35.76,36.155,35.245,36.115,5504800.0],["2020-06-08",35.705,36.055,35.085,35.2,4955000.0],["2020-06-09",34.99,35.42,34.79,35.215,3340800.0],["2020-06-10",35.36,35.495,35.005,35.22,2929600.0],["2020-06-11",34.885,35.19,33.765,33.9,4785400.0],["2020-06-12",34.385,34.645,33.895,34.15,4212000.0],["2020-06-15",33.595,34.43,33.31,34.4,3371200.0],["2020-06-16",35.215,35.25,34.235,34.75,3310600.0],["2020-06-17",34.975,35.23,34.665,34.77,3109200.0],["2020-06-18",34.755,35.05,34.6,34.855,3172800.0],["2020-06-19",35.345,35.475,34.715,35.04,8663600.0],["2020-06-22",34.77,35.43,34.72,35.135,3254600.0],["2020-06-23",35.43,35.52,34.995,35.09,2900000.0],["2020-06-24",34.775,35.065,33.935,34.035,4316400.0],["2020-06-25",34.04,34.57,33.685,34.53,3490400.0],["2020-06-26",34.6,34.69,33.845,33.95,4092000.0],["2020-06-29",34.195,34.63,33.965,34.555,3238400.0],["2020-06-30",34.545,34.755,34.29,34.66,3857400.0],["2020-07-01",34.665,34.985,34.42,34.515,2202400.0],["2020-07-02",34.81,34.97,34.55,34.63,2826600.0],["2020-07-06",35.135,35.675,34.985,35.655,5204000.0],["2020-07-07",35.4,36.465,35.325,35.85,5078600.0],["2020-07-08",36.055,36.41,35.61,35.88,3343400.0],["2020-07-09",35.825,36.02,35.26,35.525,3051000.0],["2020-07-10",35.54,35.835,35.055,35.825,2373400.0],["2020-07-13",36.245,36.245,35.12,35.275,5254600.0],["2020-07-14",34.885,35.875,34.77,35.815,4129600.0],["2020-07-15",35.935,36.295,35.5,36.095,4421600.0],["2020-07-16",35.895,36.32,35.805,36.31,2986800.0],["2020-07-17",36.65,37.31,36.215,37.11,11530400.0],["2020-07-20",37.25,37.475,36.795,36.935,3709400.0],["2020-07-21",37.25,37.88,37.175,37.5,5121000.0],["2020-07-22",37.705,38.045,37.67,37.865,4240800.0],["2020-07-23",38.08,38.25,37.4,37.465,4396800.0],["2020-07-24",37.53,37.745,37.295,37.44,3172200.0],["2020-07-27",37.645,38.365,37.635,38.215,4054000.0],["2020-07-28",38.465,38.51,37.965,38.095,3482000.0],["2020-07-29",38.11,38.755,37.905,38.655,2977800.0],["2020-07-30",38.365,39.0,38.005,38.91,4318600.0],["2020-07-31",38.88,39.24,38.405,39.24,4205400.0],["2020-08-03",39.345,39.395,38.575,38.92,3146400.0],["2020-08-04",38.74,39.125,38.605,39.005,4987800.0],["2020-08-05",41.015,41.98,40.655,41.55,7059400.0],["2020-08-06",41.49,41.915,41.31,41.755,4367600.0],["2020-08-07",41.475,41.92,41.21,41.595,3649000.0],["2020-08-10",41.595,41.68,40.79,41.0,2531400.0],["2020-08-11",41.14,41.22,40.075,40.3,4647600.0],["2020-08-12",40.62,41.535,40.62,41.325,4070200.0],["2020-08-13",41.5,41.99,41.395,41.91,4395400.0],["2020-08-14",41.745,41.94,41.44,41.66,2771600.0],["2020-08-17",41.67,41.955,41.645,41.725,5217800.0],["2020-08-18",41.72,41.915,41.3,41.49,2744800.0],["2020-08-19",41.39,41.79,41.175,41.335,2463200.0],["2020-08-20",41.095,41.59,40.955,41.505,2238600.0],["2020-08-21",41.38,41.515,40.91,41.365,2961800.0],["2020-08-24",41.49,41.85,41.27,41.845,2881000.0],["2020-08-25",42.025,42.28,41.595,41.985,2635600.0],["2020-08-26",41.85,42.045,41.51,41.985,2942800.0],["2020-08-27",42.0,42.095,41.395,41.67,2683400.0],["2020-08-28",41.875,42.32,41.53,42.27,3333600.0],["2020-08-31",42.21,42.485,41.62,41.93,5575000.0],["2020-09-01",41.89,42.43,41.735,42.42,3822600.0],["2020-09-02",42.5,43.525,42.475,43.265,5143000.0],["2020-09-03",43.39,43.405,40.985,41.35,5403400.0],["2020-09-04",41.58,41.88,40.485,41.135,5602000.0],["2020-09-08",40.9,40.985,39.825,40.05,5340000.0],["2020-09-09",40.275,41.675,40.275,41.37,7744400.0],["2020-09-10",41.22,41.595,40.535,40.89,4664200.0],["2020-09-11",41.025,41.16,40.21,40.67,3007400.0],["2020-09-14",41.055,41.66,41.055,41.445,3683200.0],["2020-09-15",41.62,41.965,41.21,41.57,3090000.0],["2020-09-16",41.685,42.0,40.935,40.935,2866000.0],["2020-09-17",40.395,40.72,39.83,40.355,4069000.0],["2020-09-18",40.405,40.475,39.055,39.495,8863600.0],["2020-09-21",39.205,39.25,38.535,39.19,4194400.0],["2020-09-22",39.1,39.77,38.955,39.615,2659200.0],["2020-09-23",39.425,39.62,38.715,38.895,2850400.0],["2020-09-24",38.725,39.51,38.44,39.0,2472400.0],["2020-09-25",38.725,39.515,38.54,39.395,3153800.0],["2020-09-28",39.955,40.365,39.72,40.255,4542800.0],["2020-09-29",40.445,40.54,39.795,39.895,2938600.0],["2020-09-30",40.165,40.53,39.82,40.1,6780600.0],["2020-10-01",40.525,40.88,40.12,40.74,9398200.0],["2020-10-02",40.165,40.415,39.36,39.775,4004000.0],["2020-10-05",39.855,40.06,39.01,39.335,4563000.0],["2020-10-06",39.315,39.685,38.675,38.815,3674600.0],["2020-10-07",38.94,39.495,38.815,39.38,3296000.0],["2020-10-08",39.595,39.675,39.3,39.585,2904200.0],["2020-10-09",39.745,40.6,39.685,40.475,5007600.0],["2020-10-12",41.015,41.695,40.78,41.39,6679600.0],["2020-10-13",41.83,42.23,41.415,41.745,5850000.0],["2020-10-14",41.895,42.17,41.085,41.4,3779800.0],["2020-10-15",40.915,41.25,40.54,40.695,4388400.0],["2020-10-16",40.865,41.32,40.35,40.38,9510000.0],["2020-10-19",40.23,40.785,39.815,40.005,4373600.0],["2020-10-20",40.25,40.53,39.96,40.1,3429400.0],["2020-10-21",39.935,40.34,39.705,40.045,2382000.0],["2020-10-22",40.21,40.39,39.67,40.28,2338800.0],["2020-10-23",40.43,40.645,40.025,40.195,3008400.0],["2020-10-26",39.675,40.135,39.035,39.425,3101600.0],["2020-10-27",39.895,40.54,39.665,40.195,3812200.0],["2020-10-28",39.355,39.57,38.625,38.685,4345200.0],["2020-10-29",38.535,39.255,38.27,38.77,3060600.0],["2020-10-30",38.415,38.61,37.725,38.285,6512000.0],["2020-11-02",38.92,39.175,38.46,38.96,3053200.0],["2020-11-03",40.175,40.265,39.025,39.76,11307600.0],["2020-11-04",40.45,41.71,40.205,41.36,5447000.0],["2020-11-05",42.02,42.345,41.32,41.84,5788400.0],["2020-11-06",42.245,42.29,41.32,41.63,4282800.0],["2020-11-09",43.905,44.205,40.45,40.675,6738200.0],["2020-11-10",40.48,41.38,40.255,40.79,5245400.0],["2020-11-11",40.875,42.39,40.765,42.25,4651600.0],["2020-11-12",42.25,42.395,41.195,41.48,2897200.0],["2020-11-13",41.715,42.06,41.44,42.01,3730600.0],["2020-11-16",41.99,42.665,41.61,41.79,4823200.0],["2020-11-17",42.42,42.935,41.99,42.77,4410400.0],["2020-11-18",42.465,43.015,42.06,42.11,3784400.0],["2020-11-19",41.69,42.095,41.425,41.865,3606000.0],["2020-11-20",41.805,42.195,41.72,41.76,3064600.0],["2020-11-23",41.965,42.355,41.635,42.035,4277000.0],["2020-11-24",42.15,42.495,41.755,42.095,2869000.0],["2020-11-25",42.285,42.47,41.92,42.04,1889000.0],["2020-11-27",42.24,42.57,41.95,42.075,2232400.0],["2020-11-30",42.1,42.425,41.64,42.39,5309000.0],["2020-12-01",42.74,43.515,42.49,43.34,4998400.0],["2020-12-02",43.92,44.23,42.91,43.13,3482400.0],["2020-12-03",42.865,43.385,42.78,43.26,4931000.0],["2020-12-04",43.07,43.805,43.065,43.72,3642600.0],["2020-12-07",43.475,43.88,43.335,43.585,2626000.0],["2020-12-08",43.93,44.445,43.405,44.1,4275600.0],["2020-12-09",44.2,44.35,43.735,43.95,2969400.0],["2020-12-10",44.275,44.31,43.755,44.015,2506600.0],["2020-12-11",43.775,44.11,43.515,44.01,3817000.0],["2020-12-14",44.14,44.745,44.05,44.21,3382600.0],["2020-12-15",44.49,44.58,44.085,44.29,3515000.0],["2020-12-16",44.375,44.97,44.28,44.9,2729200.0],["2020-12-17",44.99,45.225,44.76,45.07,2740400.0],["2020-12-18",45.355,45.355,44.54,45.065,8386600.0],["2020-12-21",44.425,44.725,43.655,44.485,3013400.0],["2020-12-22",44.305,44.415,43.99,44.135,3033000.0],["2020-12-23",44.14,44.75,44.1,44.47,2832000.0],["2020-12-24",44.5,45.01,44.495,44.905,922800.0],["2020-12-28",45.18,45.455,45.105,45.405,1725200.0],["2020-12-29",45.6,45.72,45.255,45.52,1764800.0],["2020-12-30",45.53,45.84,45.53,45.73,1574200.0],["2020-12-31",45.76,46.27,45.535,46.24,2388000.0],["2021-01-04",46.255,46.275,44.4,45.3,6013200.0],["2021-01-05",44.945,45.83,44.725,45.71,5060200.0],["2021-01-06",45.53,45.7,45.045,45.35,7577800.0],["2021-01-07",45.285,46.8,45.135,46.75,6040800.0],["2021-01-08",46.89,47.53,46.475,47.495,6277600.0],["2021-01-11",47.43,47.555,46.27,46.47,3017600.0],["2021-01-12",46.63,47.215,46.305,46.995,5388400.0],["2021-01-13",47.0,47.08,45.905,45.935,6745200.0],["2021-01-14",45.86,46.34,45.265,45.68,4772200.0],["2021-01-15",45.15,46.25,44.86,45.825,6141400.0],["2021-01-19",46.17,46.495,45.01,45.04,4727000.0],["2021-01-20",45.065,45.235,44.645,44.805,3974400.0],["2021-01-21",44.805,44.845,44.31,44.6,2556000.0],["2021-01-22",44.555,44.7,44.04,44.1,2393400.0],["2021-01-25",44.28,44.7,44.055,44.23,3477600.0],["2021-01-26",44.15,44.87,44.14,44.4,2875200.0],["2021-01-27",44.015,44.265,42.68,42.965,7168600.0],["2021-01-28",43.39,44.665,43.315,44.365,3769000.0],["2021-01-29",43.755,44.335,43.385,43.415,3693800.0],["2021-02-01",43.405,44.215,43.22,44.125,3085000.0],["2021-02-02",44.505,45.78,44.295,45.22,3255000.0],["2021-02-03",45.105,45.57,44.625,45.205,2592800.0],["2021-02-04",45.135,45.8,45.105,45.735,2404600.0],["2021-02-05",46.025,46.36,45.43,45.55,3452200.0],["2021-02-08",45.86,46.06,45.015,45.44,3406800.0],["2021-02-09",45.225,45.385,44.86,45.255,2069000.0],["2021-02-10",45.585,45.595,44.68,45.225,3267800.0],["2021-02-11",45.395,45.505,44.865,44.97,2058200.0],["2021-02-12",44.95,45.925,44.735,45.865,3215400.0],["2021-02-16",45.865,46.385,45.785,46.09,3672400.0],["2021-02-17",46.0,46.195,45.73,46.08,2404200.0],["2021-02-18",45.735,46.475,45.5,46.325,2621600.0],["2021-02-19",46.17,46.25,44.69,44.825,4606400.0],["2021-02-22",44.785,44.98,44.4,44.585,4382200.0],["2021-02-23",44.76,44.775,43.22,44.16,5441000.0],["2021-02-24",43.725,44.445,43.25,44.12,4000000.0],["2021-02-25",43.95,44.445,42.58,42.675,6369000.0],["2021-02-26",43.81,44.815,43.11,43.87,9418400.0],["2021-03-01",44.065,44.495,43.2,43.775,4140800.0],["2021-03-02",43.78,44.245,43.4,43.44,4551000.0],["2021-03-03",43.425,43.665,42.245,42.3,4186200.0],["2021-03-04",42.36,43.285,42.03,42.34,4667000.0],["2021-03-05",42.64,43.395,41.48,43.21,6817000.0],["2021-03-08",43.1,43.355,42.51,42.57,4603600.0],["2021-03-09",43.355,44.555,42.98,44.22,4986200.0],["2021-03-10",44.4,45.05,44.35,44.7,4209000.0],["2021-03-11",44.53,45.035,44.395,44.675,3186800.0],["2021-03-12",44.235,44.6,43.83,44.47,5040400.0],["2021-03-15",44.465,44.695,43.95,44.655,3074200.0],["2021-03-16",45.025,45.3,44.62,44.695,4415600.0],["2021-03-17",44.315,44.625,43.645,44.3,3589800.0],["2021-03-18",44.09,44.115,43.17,43.96,5317200.0],["2021-03-19",43.885,44.31,43.675,43.96,6279000.0],["2021-03-22",43.9,45.1,43.79,44.525,5004600.0],["2021-03-23",44.945,45.425,44.485,44.81,4077000.0],["2021-03-24",44.77,44.77,43.925,44.36,3741200.0],["2021-03-25",44.48,44.655,43.655,44.395,2656200.0],["2021-03-26",44.175,45.92,44.11,45.825,4230200.0],["2021-03-29",45.88,46.18,45.34,45.96,4273800.0],["2021-03-30",45.645,45.815,45.07,45.345,3444800.0],["2021-03-31",45.54,45.865,45.275,45.545,4038200.0],["2021-04-01",45.85,46.085,45.545,45.68,3623000.0],["2021-04-05",45.765,47.065,45.715,46.72,4506600.0],["2021-04-06",46.87,47.14,46.315,46.865,3346600.0],["2021-04-07",46.895,47.285,46.71,47.115,3219800.0],["2021-04-08",47.395,47.915,47.2,47.65,3320400.0],["2021-04-09",47.515,47.74,47.415,47.645,2752200.0],["2021-04-12",47.555,47.865,47.31,47.71,2734400.0],["2021-04-13",47.7,48.145,47.7,47.945,4279800.0],["2021-04-14",47.915,48.01,47.275,47.4,3646600.0],["2021-04-15",47.66,48.105,47.5,47.975,2614800.0],["2021-04-16",48.315,49.215,48.065,49.085,8516600.0],["2021-04-19",49.17,49.245,48.47,48.93,3462200.0],["2021-04-20",49.025,49.125,48.48,48.7,3343600.0],["2021-04-21",49.105,49.245,48.655,48.995,2665200.0],["2021-04-22",48.905,49.04,48.6,48.755,2800200.0],["2021-04-23",48.935,49.62,48.795,49.34,3053800.0],["2021-04-26",49.14,49.255,48.355,48.57,3654800.0],["2021-04-27",48.655,48.655,48.25,48.51,2127000.0],["2021-04-28",48.585,48.65,48.035,48.235,2098800.0],["2021-04-29",48.465,49.11,48.255,48.97,2269200.0],["2021-04-30",48.785,48.81,48.22,48.525,4192600.0],["2021-05-03",48.955,49.57,48.695,48.805,3842000.0],["2021-05-04",48.625,48.735,47.805,47.97,4077000.0],["2021-05-05",48.0,48.195,47.065,47.225,4010600.0],["2021-05-06",47.445,47.6,47.06,47.51,4296000.0],["2021-05-07",44.5,45.84,44.175,45.625,12023800.0],["2021-05-10",45.57,46.41,45.35,45.8,6512200.0],["2021-05-11",44.95,46.12,44.95,45.77,4059600.0],["2021-05-12",45.515,45.63,44.8,44.895,4526800.0],["2021-05-13",45.115,45.32,44.64,44.735,4646400.0],["2021-05-14",44.9,46.295,44.805,46.07,4459800.0],["2021-05-17",45.525,45.85,45.29,45.675,2920000.0],["2021-05-18",45.81,45.82,45.265,45.405,3107600.0],["2021-05-19",45.17,45.4,44.92,45.365,3543600.0],["2021-05-20",45.41,46.465,45.36,46.25,5164600.0],["2021-05-21",46.44,46.535,45.74,46.005,3684000.0],["2021-05-24",46.305,46.885,46.16,46.615,4328000.0],["2021-05-25",46.86,47.115,46.26,46.515,4221600.0],["2021-05-26",46.755,46.96,46.575,46.705,2906600.0],["2021-05-27",46.97,47.095,46.56,46.655,4490000.0],["2021-05-28",46.765,47.35,46.7,47.135,2767600.0],["2021-06-01",47.195,47.415,46.655,46.795,5645600.0],["2021-06-02",47.14,47.91,46.93,47.415,4828400.0],["2021-06-03",47.045,47.605,46.88,47.525,3981200.0],["2021-06-04",47.75,47.94,47.465,47.685,2685800.0],["2021-06-07",47.69,47.695,46.855,47.15,3396600.0],["2021-06-08",47.225,47.32,46.635,47.08,2913000.0],["2021-06-09",47.11,47.25,46.54,46.62,2522800.0],["2021-06-10",46.25,47.07,46.25,46.885,3455200.0],["2021-06-11",46.99,47.0,46.52,46.75,2156600.0],["2021-06-14",46.56,46.835,46.5,46.7,3009600.0],["2021-06-15",46.905,46.905,46.025,46.095,3613800.0],["2021-06-16",45.525,46.36,45.525,45.76,6313200.0],["2021-06-17",45.76,46.42,45.67,46.285,3164000.0],["2021-06-18",46.135,46.47,45.82,45.88,6802600.0],["2021-06-21",46.08,46.275,45.605,46.02,3067000.0],["2021-06-22",46.045,46.14,45.605,45.89,3198000.0],["2021-06-23",45.91,45.965,45.145,45.155,3717200.0],["2021-06-24",45.275,45.345,44.91,45.07,5211000.0],["2021-06-25",45.2,47.645,44.625,46.06,8855000.0],["2021-06-28",46.04,46.44,45.51,45.73,3954800.0],["2021-06-29",45.77,45.885,45.43,45.78,2837200.0],["2021-06-30",45.8,45.95,45.535,45.675,3971800.0],["2021-07-01",45.63,45.835,45.48,45.575,3406400.0],["2021-07-02",45.79,46.015,45.375,45.43,3086600.0],["2021-07-06",45.43,45.585,45.155,45.305,4578400.0],["2021-07-07",45.445,45.475,45.215,45.42,2552800.0],["2021-07-08",45.0,45.44,44.775,44.92,3447200.0],["2021-07-09",44.775,45.27,44.735,45.12,2788600.0],["2021-07-12",45.195,45.655,45.095,45.585,2985800.0],["2021-07-13",45.705,46.21,45.635,46.01,3210600.0],["2021-07-14",46.13,46.75,46.06,46.5,4303400.0],["2021-07-15",46.515,46.94,46.4,46.81,5191800.0],["2021-07-16",46.85,47.03,46.515,46.535,3156600.0],["2021-07-19",46.535,46.74,45.93,46.125,3846200.0],["2021-07-20",46.22,47.08,46.105,46.855,3116000.0],["2021-07-21",46.81,47.225,46.57,46.675,2539600.0],["2021-07-22",46.71,46.785,46.305,46.685,1728000.0],["2021-07-23",47.48,48.47,47.28,48.145,3849000.0],["2021-07-26",48.04,48.215,47.6,48.0,3594000.0],["2021-07-27",48.125,48.29,47.33,47.59,6477400.0],["2021-07-28",47.585,47.745,46.865,47.025,3049600.0],["2021-07-29",47.1,47.46,46.92,47.29,2538800.0],["2021-07-30",47.39,47.54,47.025,47.16,3352800.0],["2021-08-02",47.24,47.315,46.31,46.68,4080400.0],["2021-08-03",46.835,46.98,46.12,46.52,3927600.0],["2021-08-04",46.42,46.715,45.95,46.005,3063400.0],["2021-08-05",46.285,46.325,45.91,45.975,4018400.0],["2021-08-06",47.0,49.25,47.0,48.485,9913400.0],["2021-08-09",48.68,49.45,48.605,49.235,5505400.0],["2021-08-10",49.46,49.945,49.23,49.395,4374400.0],["2021-08-11",49.55,49.81,49.185,49.36,2939400.0],["2021-08-12",49.435,49.435,48.72,48.81,2373200.0],["2021-08-13",48.795,49.115,48.61,49.06,2773000.0],["2021-08-16",49.18,49.29,48.905,49.21,2170000.0],["2021-08-17",48.975,49.025,48.675,48.76,2442600.0],["2021-08-18",48.685,48.815,47.905,47.93,2100400.0],["2021-08-19",47.57,48.645,47.45,48.59,2738400.0],["2021-08-20",48.68,48.925,48.26,48.37,2659600.0],["2021-08-23",48.21,48.55,48.115,48.375,2027800.0],["2021-08-24",48.47,48.47,47.865,48.315,1992000.0],["2021-08-25",48.32,48.645,48.085,48.565,1990000.0],["2021-08-26",48.57,48.69,48.33,48.42,1929400.0],["2021-08-27",48.505,48.895,48.3,48.665,1971600.0],["2021-08-30",48.695,48.955,48.545,48.905,1742800.0],["2021-08-31",48.985,49.0,48.585,48.785,3100600.0],["2021-09-01",48.89,49.1,48.595,48.9,2856000.0],["2021-09-02",48.99,49.2,48.62,48.8,2093400.0],["2021-09-03",48.55,48.88,48.115,48.79,2285400.0],["2021-09-07",48.68,48.68,47.535,47.59,3057800.0],["2021-09-08",47.56,48.445,47.505,48.42,2353400.0],["2021-09-09",48.455,48.555,48.095,48.175,1935400.0],["2021-09-10",48.245,48.28,47.94,47.96,2229000.0],["2021-09-13",48.27,48.465,47.6,47.695,2575200.0],["2021-09-14",47.81,48.1,47.415,47.48,3036600.0],["2021-09-15",47.5,47.875,47.18,47.57,3075800.0],["2021-09-16",47.455,48.02,47.235,47.94,2151600.0],["2021-09-17",47.33,47.945,46.905,47.32,6246800.0],["2021-09-20",47.12,47.13,45.985,46.395,3491600.0],["2021-09-21",46.58,46.87,45.87,45.9,2792400.0],["2021-09-22",46.205,46.61,45.675,46.285,3049800.0],["2021-09-23",46.3,46.78,46.245,46.545,2892600.0],["2021-09-24",46.37,46.695,46.075,46.37,2748400.0],["2021-09-27",46.085,46.295,45.64,45.895,3183400.0],["2021-09-28",45.66,45.795,44.595,44.75,4337200.0],["2021-09-29",44.75,45.02,44.61,44.665,2852800.0],["2021-09-30",44.955,45.05,44.405,44.415,4550600.0],["2021-10-01",44.79,45.09,44.18,44.94,3895600.0],["2021-10-04",44.935,45.185,44.06,44.25,5636200.0],["2021-10-05",44.38,45.02,44.26,44.775,3174800.0],["2021-10-06",44.445,45.165,44.275,45.05,3152400.0],["2021-10-07",45.435,45.715,44.995,45.035,3716400.0],["2021-10-08",45.135,45.285,44.595,44.635,3210800.0],["2021-10-11",44.51,44.625,43.965,44.025,2235400.0],["2021-10-12",44.03,44.405,43.835,43.97,3097200.0],["2021-10-13",42.99,43.47,42.47,42.665,5975800.0],["2021-10-14",42.98,43.23,42.635,42.8,7239800.0],["2021-10-15",42.905,43.17,42.58,42.79,7120000.0],["2021-10-18",42.6,43.01,42.425,42.715,3552600.0],["2021-10-19",42.735,42.835,42.205,42.5,6439200.0],["2021-10-20",43.02,43.02,42.44,42.465,6481800.0],["2021-10-21",42.515,42.765,42.3,42.625,8226000.0],["2021-10-22",42.84,43.02,42.245,42.365,2767200.0],["2021-10-25",42.34,42.46,42.025,42.19,4687400.0],["2021-10-26",42.375,42.96,42.29,42.79,5747600.0],["2021-10-27",43.0,43.0,41.85,42.44,4402000.0],["2021-10-28",42.55,42.82,42.165,42.45,3151600.0],["2021-10-29",42.45,42.695,42.375,42.5,5402600.0],["2021-11-01",42.49,42.9,42.46,42.73,4594000.0],["2021-11-02",42.915,43.29,42.695,42.945,4239400.0],["2021-11-03",43.035,43.695,43.0,43.66,5841600.0],["2021-11-04",43.64,44.03,43.395,43.89,3834000.0],["2021-11-05",45.215,45.945,44.935,45.815,8898800.0],["2021-11-08",45.61,45.905,45.25,45.415,5537400.0],["2021-11-09",45.41,46.015,45.09,45.88,4254400.0],["2021-11-10",45.95,46.635,45.895,45.99,4288800.0],["2021-11-11",46.045,46.355,45.925,46.135,3367600.0],["2021-11-12",46.225,46.335,45.49,46.03,3980000.0],["2021-11-15",46.19,46.54,46.05,46.5,5327200.0],["2021-11-16",46.675,46.905,46.13,46.165,4315000.0],["2021-11-17",46.105,46.235,45.6,45.7,4110400.0],["2021-11-18",45.575,45.595,44.305,44.695,5120400.0],["2021-11-19",44.695,44.995,44.475,44.65,3880000.0],["2021-11-22",46.005,46.15,44.68,45.045,6418600.0],["2021-11-23",45.055,45.255,43.545,44.31,5654000.0],["2021-11-24",43.945,44.615,43.945,44.545,2990400.0],["2021-11-26",44.49,44.495,43.385,43.525,2514000.0],["2021-11-29",43.605,43.77,43.28,43.425,3813400.0],["2021-11-30",43.26,43.4,41.67,41.89,7082800.0],["2021-12-01",42.275,42.425,40.46,40.53,6209200.0],["2021-12-02",40.84,41.9,40.84,41.48,5599600.0],["2021-12-03",41.66,41.93,41.29,41.85,4822400.0],["2021-12-06",42.3,42.94,41.975,42.855,3120400.0],["2021-12-07",42.975,44.395,42.975,44.185,7769400.0],["2021-12-08",44.1,44.515,43.765,44.465,4618200.0],["2021-12-09",44.05,44.44,44.01,44.15,2984400.0],["2021-12-10",44.51,45.005,44.355,44.775,5296800.0],["2021-12-13",44.75,45.155,44.425,44.89,3196800.0],["2021-12-14",44.7,45.335,44.675,45.185,3964600.0],["2021-12-15",45.24,45.65,44.82,45.605,5586400.0],["2021-12-16",45.835,46.31,45.625,45.81,5437600.0],["2021-12-17",45.515,46.555,45.25,45.81,11568800.0],["2021-12-20",45.365,45.89,44.8,45.82,5719000.0],["2021-12-21",45.835,46.45,45.825,46.395,3091800.0],["2021-12-22",46.345,46.765,46.185,46.74,2308200.0],["2021-12-23",46.86,47.155,46.68,46.92,2444400.0],["2021-12-27",47.01,47.455,47.01,47.4,2034200.0],["2021-12-28",47.45,47.655,47.175,47.35,2137200.0],["2021-12-29",47.425,47.995,47.25,47.895,2588600.0],["2021-12-30",48.14,48.21,47.625,47.695,2226600.0],["2021-12-31",47.655,48.11,47.5,48.02,2210200.0],["2022-01-03",47.76,48.345,47.445,48.27,3685000.0],["2022-01-04",48.205,48.98,48.205,48.87,4181600.0],["2022-01-05",48.75,49.365,48.0,48.025,4739000.0],["2022-01-06",47.815,48.4,47.645,47.76,4969200.0],["2022-01-07",47.68,47.855,47.01,47.03,3675200.0],["2022-01-10",46.91,46.935,45.575,46.365,6309400.0],["2022-01-11",46.07,47.37,45.775,47.29,3742400.0],["2022-01-12",47.55,47.64,46.845,46.99,3743400.0],["2022-01-13",47.175,47.525,46.83,47.185,4779000.0],["2022-01-14",47.18,47.18,44.575,44.955,8029000.0],["2022-01-18",44.17,44.43,43.275,43.35,6205400.0],["2022-01-19",43.425,43.735,43.095,43.365,5808200.0],["2022-01-20",43.69,44.56,43.12,43.185,3938200.0],["2022-01-21",43.27,43.875,42.76,42.81,6160600.0],["2022-01-24",42.765,44.15,42.1,44.07,6855800.0],["2022-01-25",43.475,43.65,42.69,43.165,5585800.0],["2022-01-26",43.055,43.62,42.04,42.295,5077400.0],["2022-01-27",42.665,42.955,41.35,41.585,4749000.0],["2022-01-28",41.455,42.655,41.0,42.655,5212400.0],["2022-01-31",42.63,43.395,42.405,43.36,4579600.0],["2022-02-01",43.305,43.37,42.665,43.235,6964200.0],["2022-02-02",43.565,43.97,43.3,43.605,4176400.0],["2022-02-03",43.205,43.49,42.91,43.04,6862200.0],["2022-02-04",42.525,42.81,41.91,42.145,6169800.0],["2022-02-07",42.26,42.565,42.08,42.27,3072000.0],["2022-02-08",42.19,42.495,41.88,42.36,5139400.0],["2022-02-09",42.87,43.295,42.665,43.145,4356200.0],["2022-02-10",42.495,42.52,41.605,41.915,6357600.0],["2022-02-11",41.93,42.37,41.275,41.4,4233400.0],["2022-02-14",41.5,42.855,40.765,41.285,5872000.0],["2022-02-15",42.5,42.565,40.96,41.39,7839800.0],["2022-02-16",41.195,41.83,40.54,41.61,5330600.0],["2022-02-17",41.445,41.45,40.645,41.07,4696000.0],["2022-02-18",40.99,41.045,40.225,40.635,10591000.0],["2022-02-22",40.42,41.1,40.255,40.825,9145600.0],["2022-02-23",40.9,40.995,39.605,39.705,6408000.0],["2022-02-24",39.445,40.205,38.185,40.175,9444600.0],["2022-02-25",41.5,43.49,41.065,42.285,11672200.0],["2022-02-28",41.49,42.475,41.43,42.2,8159000.0],["2022-03-01",42.105,42.325,41.365,41.615,5382200.0],["2022-03-02",41.74,42.16,41.39,41.875,3418400.0],["2022-03-03",42.085,42.19,41.625,41.675,7623600.0],["2022-03-04",41.47,41.47,40.44,40.66,7686200.0],["2022-03-07",40.67,40.67,37.355,37.5,10949000.0],["2022-03-08",37.36,37.835,35.89,36.245,8853400.0],["2022-03-09",37.285,38.58,37.125,38.34,7075000.0],["2022-03-10",37.68,38.25,37.035,37.695,5517200.0],["2022-03-11",38.155,38.255,36.545,36.61,3375000.0],["2022-03-14",36.88,37.39,36.565,36.615,3931800.0],["2022-03-15",37.105,37.62,36.995,37.54,3991200.0],["2022-03-16",37.97,39.03,37.64,38.595,6022000.0],["2022-03-17",38.55,39.22,38.245,39.14,4688600.0],["2022-03-18",39.565,40.41,39.105,40.295,9556000.0],["2022-03-21",39.98,40.105,38.915,39.5,4685600.0],["2022-03-22",39.72,40.875,39.72,40.65,7084600.0],["2022-03-23",40.435,40.45,38.925,39.025,5123400.0],["2022-03-24",39.16,39.315,38.625,39.28,4443000.0],["2022-03-25",39.53,39.635,39.03,39.35,3413200.0],["2022-03-28",39.58,40.04,39.27,40.01,3321600.0],["2022-03-29",40.71,41.79,40.325,41.29,5138400.0],["2022-03-30",40.89,41.085,39.8,40.03,3895400.0],["2022-03-31",40.215,40.485,39.935,39.95,5368600.0],["2022-04-01",40.14,41.125,40.04,41.075,4550200.0],["2022-04-04",40.98,41.385,40.57,41.3,4254200.0],["2022-04-05",41.325,41.445,40.745,40.95,3998800.0],["2022-04-06",40.515,40.91,39.58,40.41,4929600.0],["2022-04-07",40.32,41.16,40.09,40.89,5247400.0],["2022-04-08",40.83,41.56,40.26,40.81,6990600.0],["2022-04-11",40.735,41.54,40.56,41.085,5691600.0],["2022-04-12",41.315,41.71,41.02,41.345,5973200.0],["2022-04-13",41.24,42.28,41.24,42.005,5956800.0],["2022-04-14",42.06,42.245,40.95,41.295,12559600.0],["2022-04-18",41.03,41.415,40.865,41.22,4421000.0],["2022-04-19",41.185,41.99,41.025,41.9,3784200.0],["2022-04-20",42.245,42.785,41.965,42.675,4205200.0],["2022-04-21",43.015,44.015,42.905,43.44,8538200.0],["2022-04-22",43.25,43.47,42.595,42.825,7973800.0],["2022-04-25",42.825,43.395,41.81,43.34,7005200.0],["2022-04-26",42.92,43.52,42.87,43.13,8401200.0],["2022-04-27",42.995,43.71,42.865,43.375,7378600.0],["2022-04-28",43.43,43.995,42.69,43.905,5333800.0],["2022-04-29",43.625,43.91,42.62,42.84,6645800.0],["2022-05-02",43.07,43.295,41.57,42.375,6969200.0],["2022-05-03",42.755,42.755,41.555,41.96,5610200.0],["2022-05-04",41.905,43.435,41.675,43.325,7040200.0],["2022-05-05",42.875,43.085,41.065,41.52,7849400.0],["2022-05-06",41.275,43.795,41.275,43.335,13271400.0],["2022-05-09",42.685,43.245,41.105,41.785,9843200.0],["2022-05-10",42.445,42.64,41.535,42.07,5860800.0],["2022-05-11",41.94,43.66,41.695,42.455,6959400.0],["2022-05-12",41.855,43.265,41.855,42.84,6359600.0],["2022-05-13",43.055,44.575,42.93,44.445,6411200.0],["2022-05-16",44.055,45.03,44.055,44.555,5450600.0],["2022-05-17",44.88,45.105,44.04,44.615,4668200.0],["2022-05-18",44.725,45.12,43.12,43.31,6416000.0],["2022-05-19",43.04,43.795,42.57,43.38,6509000.0],["2022-05-20",43.555,43.99,42.955,43.815,7617800.0],["2022-05-23",44.345,44.445,43.19,43.525,5906400.0],["2022-05-24",43.48,43.835,43.29,43.745,5669800.0],["2022-05-25",43.53,44.065,43.41,43.865,3489400.0],["2022-05-26",43.985,44.7,43.93,44.365,3225800.0],["2022-05-27",44.55,44.855,44.335,44.835,4247200.0],["2022-05-31",44.785,45.0,43.89,44.56,8210000.0],["2022-06-01",44.41,44.485,43.48,44.025,3887600.0],["2022-06-02",44.24,45.195,43.7,45.17,5374000.0],["2022-06-03",44.895,44.995,44.185,44.415,4682600.0],["2022-06-06",45.0,45.925,44.9,45.68,7057400.0],["2022-06-07",45.45,46.0,45.11,45.425,4724200.0],["2022-06-08",45.17,45.465,44.99,45.12,3830800.0],["2022-06-09",44.84,45.48,44.61,44.65,4228000.0],["2022-06-10",43.855,44.06,43.43,43.52,6134200.0],["2022-06-13",42.625,42.98,41.95,42.245,5873400.0],["2022-06-14",42.88,44.18,42.88,44.03,9365200.0],["2022-06-15",44.33,45.21,43.525,43.935,7452800.0],["2022-06-16",43.385,44.285,42.645,43.945,8247800.0],["2022-06-17",43.905,44.535,43.535,44.06,9618400.0],["2022-06-21",44.42,45.78,44.015,45.42,5917600.0],["2022-06-22",45.1,45.82,44.89,45.37,4964600.0],["2022-06-23",45.78,46.35,45.5,46.09,3585800.0],["2022-06-24",46.645,47.295,46.11,47.29,5943200.0],["2022-06-27",47.0,47.14,46.535,47.105,4807400.0],["2022-06-28",47.085,47.365,45.195,45.405,7031000.0],["2022-06-29",45.595,46.68,45.42,46.675,5137800.0],["2022-06-30",46.365,46.56,45.71,46.35,5145200.0],["2022-07-01",46.085,47.345,45.96,47.295,3635200.0],["2022-07-05",47.045,48.31,46.515,48.055,7244800.0],["2022-07-06",48.125,49.26,48.125,48.695,7359200.0],["2022-07-07",48.695,48.725,48.185,48.495,6708800.0],["2022-07-08",48.495,49.005,47.95,48.74,6302400.0],["2022-07-11",48.705,48.925,48.24,48.43,4199600.0],["2022-07-12",48.56,48.93,48.22,48.375,4246800.0],["2022-07-13",47.67,48.92,47.67,48.4,4381200.0],["2022-07-14",48.22,48.92,47.845,48.875,5582800.0],["2022-07-15",48.985,49.475,48.14,48.575,12850600.0],["2022-07-18",48.745,48.77,47.45,47.51,4577000.0],["2022-07-19",48.0,48.205,47.695,48.13,4869000.0],["2022-07-20",48.185,48.925,48.08,48.2,5166200.0],["2022-07-21",48.3,48.495,47.415,47.885,4547400.0],["2022-07-22",47.955,48.05,47.08,47.535,3911200.0],["2022-07-25",47.735,48.135,47.185,47.92,3756000.0],["2022-07-26",47.955,48.135,47.67,47.945,3353200.0],["2022-07-27",47.635,48.825,47.38,48.695,4548800.0],["2022-07-28",48.75,49.545,48.47,49.455,3859800.0],["2022-07-29",49.15,49.905,48.93,49.81,6023200.0],["2022-08-01",49.28,49.51,48.835,49.245,6048000.0],["2022-08-02",48.95,49.045,48.025,48.45,6194000.0],["2022-08-03",48.335,48.575,47.945,48.025,5958600.0],["2022-08-04",47.885,48.21,47.555,48.18,6158800.0],["2022-08-05",45.805,46.235,44.42,45.69,13870400.0],["2022-08-08",45.86,46.01,44.57,44.715,5368400.0],["2022-08-09",44.39,44.49,43.68,44.405,12434000.0],["2022-08-10",44.94,45.775,44.7,44.91,7162000.0],["2022-08-11",44.695,45.38,44.485,44.65,4177200.0],["2022-08-12",44.685,45.07,44.48,45.01,5929400.0],["2022-08-15",45.08,46.09,45.0,45.895,3627600.0],["2022-08-16",45.78,46.38,45.515,46.14,3047800.0],["2022-08-17",45.88,46.055,45.565,45.755,2522400.0],["2022-08-18",45.77,46.09,45.52,45.63,3331400.0],["2022-08-19",45.38,45.69,45.14,45.295,3818000.0],["2022-08-22",45.005,45.19,44.69,44.795,4016600.0],["2022-08-23",44.605,45.145,44.43,45.08,4434200.0],["2022-08-24",45.0,45.33,44.88,45.215,2705400.0],["2022-08-25",45.205,45.65,45.115,45.59,3009000.0],["2022-08-26",45.545,45.665,44.53,44.575,4215200.0],["2022-08-29",44.3,44.675,43.945,44.295,3448800.0],["2022-08-30",44.375,44.445,43.79,44.265,4759200.0],["2022-08-31",44.545,44.835,44.185,44.415,6569200.0],["2022-09-01",44.035,44.54,43.815,44.5,4628000.0],["2022-09-02",44.895,45.35,43.995,44.195,6926600.0],["2022-09-06",44.685,45.345,44.205,44.295,4912800.0],["2022-09-07",44.44,45.325,44.44,45.225,3490600.0],["2022-09-08",45.245,45.735,44.74,45.71,4455600.0],["2022-09-09",45.785,46.47,45.72,46.215,4955200.0],["2022-09-12",46.625,47.115,46.31,46.78,5499800.0],["2022-09-13",45.975,46.24,44.615,44.765,5612200.0],["2022-09-14",44.765,45.0,43.99,44.465,4387600.0],["2022-09-15",44.295,44.735,43.555,43.685,4034200.0],["2022-09-16",43.62,43.82,43.215,43.62,8566800.0],["2022-09-19",43.535,44.085,43.335,43.925,3150200.0],["2022-09-20",43.68,44.045,43.345,43.85,2942400.0],["2022-09-21",44.08,44.805,43.51,43.52,4330400.0],["2022-09-22",43.34,43.75,43.33,43.385,3894400.0],["2022-09-23",43.235,43.585,43.075,43.545,4092000.0],["2022-09-26",43.555,44.45,43.535,43.955,5723600.0],["2022-09-27",44.175,44.785,43.5,43.675,5584600.0],["2022-09-28",43.885,44.99,43.585,44.7,5678400.0],["2022-09-29",44.58,44.965,43.54,44.005,5915200.0],["2022-09-30",44.23,44.515,43.41,43.48,5921600.0],["2022-10-03",43.76,44.77,43.56,44.535,4687600.0],["2022-10-04",45.075,45.87,45.075,45.825,4767600.0],["2022-10-05",45.57,46.31,45.275,46.09,4270200.0],["2022-10-06",46.035,46.565,45.76,45.87,4303200.0],["2022-10-07",45.59,45.715,44.97,45.145,5551600.0],["2022-10-10",45.325,45.705,44.995,45.51,4285000.0],["2022-10-11",45.3,45.505,44.685,44.73,7950800.0],["2022-10-12",45.12,45.365,44.765,44.785,5208400.0],["2022-10-13",43.885,45.405,42.885,45.04,8063400.0],["2022-10-14",45.69,45.69,43.63,43.7,7404400.0],["2022-10-17",44.16,45.05,44.145,44.69,4545000.0],["2022-10-18",45.46,46.215,44.735,45.24,4377400.0],["2022-10-19",45.045,45.165,44.025,44.12,4420400.0],["2022-10-20",44.02,44.48,43.49,43.505,4407000.0],["2022-10-21",43.24,43.925,42.805,43.795,6638800.0],["2022-10-24",44.28,45.095,43.925,45.055,4304600.0],["2022-10-25",45.285,45.855,45.03,45.83,3277400.0],["2022-10-26",45.9,46.52,45.76,46.005,5018600.0],["2022-10-27",46.115,46.295,45.775,45.865,4959200.0],["2022-10-28",46.0,46.85,45.85,46.77,4341000.0],["2022-10-31",46.465,47.12,46.245,46.86,5904000.0],["2022-11-01",47.9,48.0,46.74,47.175,5388200.0],["2022-11-02",47.195,47.445,45.835,45.855,4571600.0],["2022-11-03",45.28,45.935,45.06,45.545,5182400.0],["2022-11-04",48.905,50.235,47.635,48.97,12367200.0],["2022-11-07",49.165,49.565,48.91,49.45,6082200.0],["2022-11-08",49.25,49.675,48.51,48.93,5211400.0],["2022-11-09",48.855,48.955,48.05,48.115,3929400.0],["2022-11-10",49.35,49.765,48.495,49.65,6659200.0],["2022-11-11",49.5,49.655,48.11,49.06,5388800.0],["2022-11-14",49.255,49.295,48.38,48.46,3514600.0],["2022-11-15",49.225,49.41,48.46,49.07,6129600.0],["2022-11-16",49.395,49.71,49.28,49.595,4654400.0],["2022-11-17",48.965,49.72,48.75,49.48,3583200.0],["2022-11-18",49.7,49.94,49.14,49.85,4173600.0],["2022-11-21",50.0,50.69,49.835,50.55,5097800.0],["2022-11-22",50.915,51.72,50.635,51.58,5983000.0],["2022-11-23",51.86,52.21,51.725,51.965,3952000.0],["2022-11-25",51.945,51.975,51.65,51.685,1735200.0],["2022-11-28",51.865,52.245,50.835,50.94,4001400.0],["2022-11-29",50.72,50.845,49.655,49.895,4698200.0],["2022-11-30",49.88,51.53,49.675,51.43,9048200.0],["2022-12-01",51.375,51.66,51.035,51.625,4230800.0],["2022-12-02",50.975,52.325,50.88,52.02,3374600.0],["2022-12-05",51.39,51.51,50.84,51.085,3413000.0],["2022-12-06",51.275,51.6,50.535,50.72,3129800.0],["2022-12-07",50.8,51.035,50.365,50.615,2356600.0],["2022-12-08",50.515,50.885,50.37,50.77,2147000.0],["2022-12-09",50.51,50.605,49.985,50.02,2733800.0],["2022-12-12",50.205,50.43,49.89,50.41,3051400.0],["2022-12-13",51.335,51.355,49.895,50.22,3328000.0],["2022-12-14",50.21,51.385,50.08,50.95,5544800.0],["2022-12-15",50.365,50.565,49.565,49.825,3933800.0],["2022-12-16",49.63,50.77,49.21,50.39,12225800.0],["2022-12-19",50.5,50.845,49.955,50.21,3345000.0],["2022-12-20",50.25,50.795,50.1,50.58,3049800.0],["2022-12-21",50.785,51.37,50.775,50.975,2477800.0],["2022-12-22",50.595,50.73,49.665,50.405,3077400.0],["2022-12-23",50.73,50.76,50.235,50.63,1430600.0],["2022-12-27",50.895,51.215,50.58,51.005,3000200.0],["2022-12-28",51.165,51.365,50.64,50.66,2243400.0],["2022-12-29",50.81,51.355,50.74,51.01,2208000.0],["2022-12-30",50.91,50.91,50.345,50.765,2288600.0],["2023-01-03",50.885,51.145,50.16,50.66,3013600.0],["2023-01-04",51.055,51.365,50.58,51.075,3488000.0],["2023-01-05",50.665,50.775,50.085,50.19,3698200.0],["2023-01-06",50.6,51.575,50.505,51.215,3881400.0],["2023-01-09",51.13,51.54,50.435,50.575,3602000.0],["2023-01-10",50.54,51.105,50.145,50.265,4983600.0],["2023-01-11",50.48,50.895,50.03,50.845,3955200.0],["2023-01-12",50.81,50.81,49.9,50.02,4016600.0],["2023-01-13",49.765,51.09,49.765,51.04,4000400.0],["2023-01-17",51.375,51.855,51.0,51.085,5581800.0],["2023-01-18",51.425,51.575,50.225,50.37,6184000.0],["2023-01-19",50.62,50.68,49.78,49.93,4363600.0],["2023-01-20",49.67,50.05,49.3,50.0,4924000.0],["2023-01-23",50.1,50.53,49.785,50.055,4096000.0],["2023-01-24",50.095,51.55,50.0,51.51,4125000.0],["2023-01-25",51.0,51.82,50.81,51.76,3646200.0],["2023-01-26",51.77,52.12,51.49,51.955,3764800.0],["2023-01-27",51.665,51.99,51.29,51.395,3150000.0],["2023-01-30",50.985,51.605,50.98,51.185,3319000.0],["2023-01-31",51.38,52.105,51.245,52.04,3380600.0],["2023-02-01",52.0,52.375,51.15,52.02,3991800.0],["2023-02-02",52.045,52.095,50.59,51.29,4698000.0],["2023-02-03",51.14,51.18,50.05,50.9,5191600.0],["2023-02-06",50.905,51.635,50.885,51.41,2848600.0],["2023-02-07",51.07,51.595,50.79,51.255,4249200.0],["2023-02-08",51.28,51.35,50.925,51.045,3241000.0],["2023-02-09",51.515,51.88,51.35,51.425,3070200.0],["2023-02-10",51.43,51.59,51.105,51.4,2347000.0],["2023-02-13",51.7,52.125,51.515,52.11,2208600.0],["2023-02-14",52.145,52.21,51.405,52.125,3942200.0],["2023-02-15",52.095,52.56,51.8,52.55,3826400.0],["2023-02-16",51.965,52.725,51.695,52.02,4245800.0],["2023-02-17",52.075,52.475,51.825,52.09,2722400.0],["2023-02-21",51.92,51.955,51.09,51.19,3536200.0],["2023-02-22",51.405,51.525,51.005,51.165,3713600.0],["2023-02-23",51.3,51.525,50.77,51.345,3449400.0],["2023-02-24",50.83,50.83,50.1,50.615,4187200.0],["2023-02-27",50.995,51.305,50.82,51.16,3194200.0],["2023-02-28",50.955,51.35,50.83,50.88,5956600.0],["2023-03-01",49.1,49.95,48.625,49.595,11352400.0],["2023-03-02",49.375,51.395,49.265,51.075,5594000.0],["2023-03-03",51.1,51.15,50.475,51.005,3823800.0],["2023-03-06",51.08,52.075,50.875,51.99,5485800.0],["2023-03-07",52.02,52.215,51.395,51.61,3454800.0],["2023-03-08",51.74,51.85,51.34,51.56,2479200.0],["2023-03-09",51.8,52.01,50.905,51.0,2774800.0],["2023-03-10",51.27,51.325,49.905,50.085,3277800.0],["2023-03-13",49.97,51.14,49.76,50.16,3854800.0],["2023-03-14",50.345,50.87,50.15,50.82,3232800.0],["2023-03-15",50.595,51.465,50.42,51.175,5184600.0],["2023-03-16",51.075,51.815,50.975,51.7,4101400.0],["2023-03-17",51.675,52.04,51.285,51.495,9458600.0],["2023-03-20",51.77,52.295,51.45,52.275,4997400.0],["2023-03-21",52.375,52.45,51.515,51.895,3468400.0],["2023-03-22",51.925,52.15,51.14,51.175,2801200.0],["2023-03-23",51.305,51.675,50.995,51.195,4966600.0],["2023-03-24",51.4,52.175,51.14,52.04,2684800.0],["2023-03-27",52.155,52.505,51.95,52.335,2989800.0],["2023-03-28",52.16,52.75,51.55,51.6,2917400.0],["2023-03-29",51.71,52.35,51.41,52.15,3512600.0],["2023-03-30",52.38,52.65,52.05,52.49,3487400.0],["2023-03-31",52.94,54.17,52.76,54.01,5497000.0],["2023-04-03",54.22,54.52,53.21,53.58,4845500.0],["2023-04-04",53.54,53.75,52.85,53.16,4088900.0],["2023-04-05",53.32,53.73,52.72,52.8,5061900.0],["2023-04-06",52.36,53.05,51.29,52.56,5512200.0],["2023-04-10",52.28,52.44,51.3,52.35,2823200.0],["2023-04-11",52.4,52.41,52.06,52.28,2815100.0],["2023-04-12",52.31,52.82,52.16,52.47,3571900.0],["2023-04-13",52.76,52.95,52.15,52.87,3620700.0],["2023-04-14",52.65,52.87,52.27,52.56,2578400.0],["2023-04-17",52.74,53.03,52.52,52.88,2644200.0],["2023-04-18",52.88,53.15,52.04,52.68,3350900.0],["2023-04-19",52.75,52.94,52.33,52.49,1891700.0],["2023-04-20",52.49,53.24,52.29,52.9,3337700.0],["2023-04-21",53.05,53.27,52.63,53.07,4485000.0],["2023-04-24",53.16,53.97,53.12,53.7,2932200.0],["2023-04-25",53.77,54.37,53.72,54.21,3252400.0],["2023-04-26",53.75,54.63,53.75,54.26,3195500.0],["2023-04-27",54.27,55.34,54.22,55.28,4052600.0],["2023-04-28",55.32,56.13,55.29,56.0,3053800.0],["2023-05-01",55.82,56.91,55.79,56.84,3984300.0],["2023-05-02",56.84,57.68,56.39,57.54,4375100.0],["2023-05-03",57.78,58.8,57.55,58.36,6350300.0],["2023-05-04",58.58,58.73,57.61,57.82,7627500.0],["2023-05-05",59.25,60.47,59.08,59.71,8246300.0],["2023-05-08",59.41,59.41,57.8,59.04,5761300.0],["2023-05-09",58.97,59.62,58.45,58.69,5574000.0],["2023-05-10",58.72,59.41,58.48,59.11,4261100.0],["2023-05-11",59.26,59.31,58.62,59.28,3718100.0],["2023-05-12",59.2,59.7,59.2,59.54,4105500.0],["2023-05-15",59.33,59.87,59.08,59.72,2739700.0],["2023-05-16",59.69,60.12,59.23,59.94,3015200.0],["2023-05-17",59.77,59.9,59.09,59.65,4241500.0],["2023-05-18",59.43,59.92,59.27,59.85,3532400.0],["2023-05-19",60.24,60.25,59.31,59.68,6867200.0],["2023-05-22",60.0,60.23,59.05,59.12,3980100.0],["2023-05-23",59.05,59.05,57.67,57.94,5003200.0],["2023-05-24",57.85,57.92,57.48,57.57,4350200.0],["2023-05-25",57.21,57.59,56.81,57.33,4280100.0],["2023-05-26",57.33,57.87,57.15,57.61,3596500.0],["2023-05-30",57.55,57.89,57.32,57.75,3860400.0],["2023-05-31",58.13,58.73,57.82,58.62,7211400.0],["2023-06-01",58.57,59.56,58.56,59.36,4084700.0],["2023-06-02",59.02,59.81,59.02,59.48,4240900.0],["2023-06-05",59.48,59.81,59.05,59.26,3138100.0],["2023-06-06",59.21,59.37,58.07,58.33,3153600.0],["2023-06-07",58.0,58.32,56.88,56.9,5507200.0],["2023-06-08",56.61,57.59,56.49,57.53,3208100.0],["2023-06-09",57.33,57.55,57.01,57.25,4358600.0],["2023-06-12",57.39,58.0,56.89,57.91,4068700.0],["2023-06-13",58.16,58.31,57.86,58.18,2711300.0],["2023-06-14",58.34,58.56,57.89,58.48,2981700.0],["2023-06-15",58.64,58.97,58.31,58.8,3789600.0],["2023-06-16",59.04,59.37,58.36,58.45,7692300.0],["2023-06-20",58.6,58.98,58.23,58.36,2895000.0],["2023-06-21",58.36,58.83,57.94,58.41,2840000.0],["2023-06-22",58.7,59.81,58.69,59.69,2906700.0],["2023-06-23",59.8,60.03,58.76,59.11,6838800.0],["2023-06-26",58.91,58.98,57.67,57.71,5482900.0],["2023-06-27",57.89,58.37,57.64,58.13,3156000.0],["2023-06-28",57.97,58.01,57.02,57.15,4188900.0],["2023-06-29",57.0,57.92,56.81,57.42,4356100.0],["2023-06-30",57.88,58.0,57.23,57.44,4124600.0],["2023-07-03",57.0,57.12,56.49,56.95,2650800.0],["2023-07-05",57.02,57.33,56.71,56.97,4582500.0],["2023-07-06",56.55,57.02,56.51,56.61,5591500.0],["2023-07-07",56.6,56.67,55.8,55.87,5366100.0],["2023-07-10",56.15,57.01,56.07,56.38,4246400.0],["2023-07-11",56.33,56.52,55.28,55.53,5329200.0],["2023-07-12",56.0,56.49,55.71,56.21,5525700.0],["2023-07-13",56.24,56.85,56.24,56.74,3023500.0],["2023-07-14",56.73,57.38,56.59,57.31,3069300.0],["2023-07-17",57.06,57.84,57.0,57.29,4087900.0],["2023-07-18",57.27,57.4,56.0,56.55,5031000.0],["2023-07-19",56.56,57.47,56.55,57.25,4206300.0],["2023-07-20",57.21,57.76,57.08,57.58,4900900.0],["2023-07-21",57.91,58.44,57.91,58.1,12346900.0],["2023-07-24",58.25,58.43,57.86,58.38,4062500.0],["2023-07-25",58.28,58.78,58.05,58.08,3756300.0],["2023-07-26",57.88,58.26,57.74,58.17,4622700.0],["2023-07-27",58.52,58.64,57.5,57.56,3427400.0],["2023-07-28",58.22,58.43,57.95,58.15,3069100.0],["2023-07-31",57.88,58.03,57.05,57.49,3736000.0],["2023-08-01",57.6,57.96,57.44,57.71,3030800.0],["2023-08-02",57.49,57.97,57.3,57.63,4830300.0],["2023-08-03",57.44,58.3,57.41,57.98,7113000.0],["2023-08-04",56.9,57.09,54.99,55.11,9744400.0],["2023-08-07",56.06,58.56,55.72,58.49,8387200.0],["2023-08-08",58.44,58.61,56.96,57.41,4825300.0],["2023-08-09",57.64,57.74,57.02,57.51,4687200.0],["2023-08-10",58.0,58.82,57.84,58.1,3698500.0],["2023-08-11",58.39,58.47,57.92,58.18,2381200.0],["2023-08-14",58.5,59.24,58.17,59.01,3904700.0],["2023-08-15",59.0,59.23,58.15,58.21,2949300.0],["2023-08-16",58.54,58.99,58.24,58.3,2776100.0],["2023-08-17",58.29,58.33,57.2,57.25,3542500.0],["2023-08-18",57.0,57.56,56.79,57.36,3319800.0],["2023-08-21",57.29,57.87,57.07,57.42,3318100.0],["2023-08-22",57.42,57.54,57.07,57.35,2674900.0],["2023-08-23",57.57,58.3,57.56,57.91,3975000.0],["2023-08-24",58.08,58.33,56.93,57.03,5128900.0],["2023-08-25",57.22,57.53,56.81,57.34,2654900.0],["2023-08-28",57.74,57.95,57.4,57.71,2244900.0],["2023-08-29",57.71,58.6,57.6,58.49,3403900.0],["2023-08-30",58.5,58.9,58.08,58.15,3246300.0],["2023-08-31",58.06,58.17,57.25,57.41,4962700.0],["2023-09-01",57.7,57.76,56.49,56.55,2832900.0],["2023-09-05",56.47,56.47,55.38,55.96,6205800.0],["2023-09-06",56.0,56.29,55.81,56.28,4046100.0],["2023-09-07",56.28,56.8,55.98,56.64,3873700.0],["2023-09-08",56.53,56.67,56.15,56.37,2486000.0],["2023-09-11",56.4,57.01,56.3,56.78,3285800.0],["2023-09-12",56.64,56.77,56.13,56.15,3830400.0],["2023-09-13",56.06,56.98,56.04,56.52,4684800.0],["2023-09-14",56.59,57.02,56.35,56.87,2990100.0],["2023-09-15",56.93,57.04,55.99,56.14,9790600.0],["2023-09-18",56.34,56.51,55.98,56.27,3840300.0],["2023-09-19",56.02,56.17,55.6,56.01,3798800.0],["2023-09-20",56.3,56.33,55.69,55.76,4330400.0],["2023-09-21",55.53,55.61,54.61,54.75,8015200.0],["2023-09-22",54.7,55.0,54.38,54.52,7062000.0],["2023-09-25",54.3,54.71,54.26,54.65,5082800.0],["2023-09-26",54.5,54.61,54.22,54.29,5284900.0],["2023-09-27",54.32,54.49,52.94,53.12,6239400.0],["2023-09-28",53.24,53.5,53.05,53.16,4003200.0],["2023-09-29",53.5,53.6,52.76,52.95,5133600.0],["2023-10-02",52.83,52.96,52.29,52.54,4082900.0],["2023-10-03",52.4,52.5,50.44,50.67,7451500.0],["2023-10-04",50.89,52.43,50.63,52.33,6805000.0],["2023-10-05",52.29,52.4,49.94,50.09,6769800.0],["2023-10-06",49.6,50.11,48.51,49.97,7947000.0],["2023-10-09",49.86,49.87,48.8,49.64,4593300.0],["2023-10-10",50.16,50.64,49.68,50.4,7168000.0],["2023-10-11",50.7,50.87,49.4,49.6,4923100.0],["2023-10-12",49.59,49.62,47.23,47.54,8329900.0],["2023-10-13",47.71,48.02,47.13,47.72,6060300.0],["2023-10-16",48.01,48.83,47.8,48.67,5461700.0],["2023-10-17",48.63,49.86,48.63,49.79,7497900.0],["2023-10-18",49.73,50.38,49.62,49.84,5449200.0],["2023-10-19",50.07,50.81,49.8,50.4,8158900.0],["2023-10-20",50.4,50.66,49.78,49.98,7487800.0],["2023-10-23",49.75,50.59,49.43,50.3,4386700.0],["2023-10-24",49.23,50.83,49.2,50.05,7827600.0],["2023-10-25",49.93,50.54,49.79,50.08,4751900.0],["2023-10-26",50.1,50.38,49.97,50.06,5384900.0],["2023-10-27",49.97,50.4,49.51,49.9,5087100.0],["2023-10-30",50.41,50.84,50.35,50.68,5665500.0],["2023-10-31",50.77,51.13,50.55,51.1,5686300.0],["2023-11-01",51.21,51.71,51.06,51.65,6458400.0],["2023-11-02",51.8,52.77,51.76,52.66,9394200.0],["2023-11-03",57.24,58.86,55.33,55.56,9951800.0],["2023-11-06",55.56,56.96,55.56,56.14,5532400.0],["2023-11-07",56.12,56.15,55.63,55.98,5121800.0],["2023-11-08",56.12,56.28,55.25,55.66,7613700.0],["2023-11-09",56.0,56.02,54.91,55.08,5374500.0],["2023-11-10",55.3,55.38,54.33,55.28,5849600.0],["2023-11-13",55.32,55.78,55.29,55.54,3461500.0],["2023-11-14",56.0,56.1,55.29,55.68,4625300.0],["2023-11-15",55.81,55.9,55.25,55.42,4658000.0],["2023-11-16",55.7,56.01,54.99,55.1,5015700.0],["2023-11-17",54.93,55.0,54.15,54.79,7936300.0],["2023-11-20",54.65,55.04,54.38,54.82,6964600.0],["2023-11-21",54.97,55.12,54.6,54.8,8424500.0],["2023-11-22",55.32,55.61,55.0,55.22,4756300.0],["2023-11-24",55.11,55.41,55.02,55.17,1871800.0],["2023-11-27",55.22,55.33,54.65,54.72,4535600.0],["2023-11-28",54.7,55.42,54.68,55.28,8008500.0],["2023-11-29",55.48,55.5,54.32,54.71,8844500.0],["2023-11-30",54.82,55.2,54.18,55.15,8484100.0],["2023-12-01",54.92,55.53,54.92,55.22,5526600.0],["2023-12-04",54.97,55.58,54.67,55.17,5413200.0],["2023-12-05",55.08,55.26,53.99,54.26,5775500.0],["2023-12-06",54.26,54.44,53.54,54.3,5649400.0],["2023-12-07",54.53,54.59,53.99,54.3,5129900.0],["2023-12-08",54.16,54.35,53.7,53.92,4935800.0],["2023-12-11",54.53,55.4,54.53,55.26,4631800.0],["2023-12-12",55.83,55.86,55.17,55.8,4122400.0],["2023-12-13",55.93,56.57,55.78,56.55,5780700.0],["2023-12-14",56.68,56.68,55.3,55.56,5595300.0],["2023-12-15",55.56,55.95,54.92,55.09,9880400.0],["2023-12-18",55.47,55.55,54.77,55.3,4230200.0],["2023-12-19",55.38,55.73,55.29,55.58,4203800.0],["2023-12-20",55.28,55.54,54.36,54.36,4820400.0],["2023-12-21",54.71,55.47,54.68,55.38,4323800.0],["2023-12-22",55.65,56.35,55.52,56.01,3942500.0],["2023-12-26",55.9,56.92,55.9,56.79,3469100.0],["2023-12-27",56.84,57.37,56.72,57.34,3606200.0],["2023-12-28",57.51,57.56,57.19,57.42,3344700.0],["2023-12-29",57.43,57.78,57.33,57.61,4061400.0],["2024-01-02",57.52,58.81,57.37,58.59,8150000.0],["2024-01-03",59.07,59.08,57.27,57.48,6954500.0],["2024-01-04",57.59,58.59,57.53,57.71,4984400.0],["2024-01-05",57.57,58.14,57.31,57.54,3741700.0],["2024-01-08",57.62,58.17,57.39,57.96,5764300.0],["2024-01-09",57.62,58.76,57.4,58.74,5042900.0],["2024-01-10",58.75,59.13,58.33,58.91,4436100.0],["2024-01-11",58.9,58.93,58.21,58.63,4159300.0],["2024-01-12",59.13,59.31,58.8,59.05,4024800.0],["2024-01-16",59.4,59.4,57.95,58.17,5783100.0],["2024-01-17",57.49,57.54,56.34,57.11,8595300.0],["2024-01-18",56.76,57.44,56.61,57.25,4800400.0],["2024-01-19",57.45,57.45,56.55,57.18,5450200.0],["2024-01-22",57.29,57.33,56.25,56.32,4294200.0],["2024-01-23",56.3,56.3,54.89,55.57,7050000.0],["2024-01-24",55.47,55.69,54.98,55.07,9574700.0],["2024-01-25",55.4,55.47,54.89,55.14,5711600.0],["2024-01-26",55.16,55.58,55.0,55.44,5273100.0],["2024-01-29",55.47,55.85,55.23,55.59,5736000.0],["2024-01-30",55.53,55.58,55.0,55.31,4704200.0],["2024-01-31",55.37,55.59,54.84,55.02,5908100.0],["2024-02-01",55.15,56.04,54.82,55.94,5619500.0],["2024-02-02",55.8,55.93,55.0,55.35,5481800.0],["2024-02-05",55.13,55.37,54.76,55.12,4768700.0],["2024-02-06",55.26,56.38,55.04,56.34,7407000.0],["2024-02-07",56.71,56.91,56.22,56.46,4315100.0],["2024-02-08",56.49,56.53,56.01,56.49,4253900.0],["2024-02-09",56.52,56.57,55.35,55.66,3893900.0],["2024-02-12",55.57,55.99,55.27,55.93,3497800.0],["2024-02-13",55.96,56.46,55.42,56.16,5970700.0],["2024-02-14",56.16,56.64,55.46,55.87,3981900.0],["2024-02-15",56.14,56.42,55.79,56.17,5553100.0],["2024-02-16",55.88,55.97,54.96,55.02,6077600.0],["2024-02-20",55.3,55.68,54.86,55.4,5620400.0],["2024-02-21",55.44,55.66,54.91,55.14,5714200.0],["2024-02-22",55.14,55.45,54.8,55.11,6579700.0],["2024-02-23",55.11,55.69,54.97,55.29,3308000.0],["2024-02-26",55.29,55.93,55.05,55.72,4876700.0],["2024-02-27",55.42,56.14,55.28,56.11,4200900.0],["2024-02-28",56.21,56.25,55.05,55.85,6789500.0],["2024-02-29",59.2,60.07,58.39,59.1,11115500.0],["2024-03-01",58.8,59.13,58.36,58.79,6401900.0],["2024-03-04",58.86,59.2,58.32,58.5,6993100.0],["2024-03-05",58.46,58.62,57.69,57.89,5846400.0],["2024-03-06",57.91,58.61,57.53,58.31,6487300.0],["2024-03-07",58.46,59.53,58.25,59.38,4683300.0],["2024-03-08",59.19,59.76,58.82,59.18,4294900.0],["2024-03-11",58.87,59.55,58.75,59.16,3307600.0],["2024-03-12",59.13,59.93,58.9,59.82,3761300.0],["2024-03-13",59.92,61.23,59.77,60.85,5953700.0],["2024-03-14",61.0,61.19,60.06,60.3,3927100.0],["2024-03-15",60.0,60.66,59.53,60.45,8046500.0],["2024-03-18",60.7,61.21,60.5,60.79,3923400.0],["2024-03-19",60.94,61.03,60.38,60.54,3342100.0],["2024-03-20",60.81,60.82,59.84,60.14,3336100.0],["2024-03-21",60.24,60.55,59.8,59.88,3328600.0],["2024-03-22",59.79,59.9,59.41,59.5,3034100.0],["2024-03-25",59.57,59.83,58.97,59.09,3938400.0],["2024-03-26",59.3,59.56,59.1,59.32,2835800.0],["2024-03-27",59.68,60.13,59.04,59.2,3495300.0],["2024-03-28",59.71,60.09,59.19,59.28,4469600.0],["2024-04-01",59.56,59.56,57.65,57.74,5369100.0],["2024-04-02",57.74,57.84,56.83,56.9,5987100.0],["2024-04-03",56.68,57.1,55.87,55.95,4726000.0],["2024-04-04",56.18,56.8,55.52,55.75,5565700.0],["2024-04-05",55.92,56.35,55.55,55.9,4847700.0],["2024-04-08",55.9,55.98,55.61,55.65,4264900.0],["2024-04-09",55.91,56.08,55.35,55.75,3868700.0],["2024-04-10",55.1,55.27,54.3,54.81,6271900.0],["2024-04-11",54.93,55.1,54.46,54.73,4527700.0],["2024-04-12",54.41,55.02,54.31,55.01,5634400.0],["2024-04-15",55.36,55.48,53.55,54.11,8889900.0],["2024-04-16",54.27,54.99,53.98,54.69,6219000.0],["2024-04-17",55.08,55.11,53.94,54.25,5931300.0],["2024-04-18",54.25,54.44,53.21,53.46,4757100.0],["2024-04-19",53.45,53.66,52.74,53.14,10405100.0],["2024-04-22",53.54,53.8,53.25,53.6,4430400.0],["2024-04-23",53.44,53.85,53.19,53.73,5641800.0],["2024-04-24",53.09,54.87,53.0,54.33,6944700.0],["2024-04-25",52.28,54.06,51.98,53.15,7483000.0],["2024-04-26",52.61,53.53,52.51,53.37,4204600.0],["2024-04-29",53.34,54.14,53.34,54.13,4163700.0],["2024-04-30",54.03,54.12,53.43,53.45,5652600.0],["2024-05-01",53.03,54.14,52.94,53.54,7359000.0],["2024-05-02",53.83,53.88,53.21,53.39,6294000.0],["2024-05-03",54.67,55.41,52.95,55.0,12204600.0],["2024-05-06",55.0,55.15,53.74,54.22,10088100.0],["2024-05-07",54.54,54.78,54.06,54.67,8678900.0],["2024-05-08",55.26,55.3,54.16,54.3,6912300.0],["2024-05-09",54.42,55.33,54.42,55.2,4367700.0],["2024-05-10",55.08,55.7,54.99,55.46,3958900.0],["2024-05-13",55.62,55.8,54.63,54.72,4951000.0],["2024-05-14",54.73,54.83,53.99,54.48,11345600.0],["2024-05-15",54.65,54.65,54.12,54.24,5932100.0],["2024-05-16",54.17,54.49,54.04,54.09,4177500.0],["2024-05-17",53.93,54.24,53.79,54.11,5243000.0],["2024-05-20",54.19,54.26,53.51,53.58,6300000.0],["2024-05-21",53.75,53.8,53.08,53.38,5536400.0],["2024-05-22",53.38,53.44,53.05,53.1,6566200.0],["2024-05-23",53.1,53.16,52.62,52.64,6978800.0],["2024-05-24",52.8,53.03,52.67,52.7,7137600.0],["2024-05-28",52.5,52.5,51.42,51.65,10855700.0],["2024-05-29",51.47,52.3,51.31,52.13,14571400.0],["2024-05-30",52.3,52.35,50.98,51.24,15553700.0],["2024-05-31",51.21,51.95,50.89,51.92,20482800.0],["2024-06-03",51.81,52.09,51.4,51.89,26613800.0],["2024-06-04",51.83,52.28,51.5,52.19,26337600.0],["2024-06-05",52.18,52.5,51.76,52.0,36709500.0],["2024-06-06",53.89,53.9,51.92,52.45,35094400.0],["2024-06-07",52.24,52.73,52.02,52.69,18586500.0],["2024-06-10",52.35,52.54,50.77,51.0,20168200.0],["2024-06-11",50.94,51.26,50.33,51.16,16163500.0],["2024-06-12",51.08,51.26,49.18,49.77,27290100.0],["2024-06-13",49.38,49.49,48.55,48.72,14660700.0],["2024-06-14",48.48,48.81,47.67,48.03,10690800.0],["2024-06-17",47.85,49.34,47.63,49.13,8492300.0],["2024-06-18",49.01,49.03,48.28,48.42,9376700.0],["2024-06-20",48.44,49.07,48.34,48.68,8622000.0],["2024-06-21",48.9,49.57,48.9,49.09,16096500.0],["2024-06-24",49.02,49.79,48.91,49.49,9290000.0],["2024-06-25",49.51,50.35,49.5,50.14,7468800.0],["2024-06-26",49.65,50.89,49.55,50.46,6302700.0],["2024-06-27",50.49,50.71,50.27,50.57,4226700.0],["2024-06-28",50.4,50.59,49.9,49.95,11843300.0],["2024-07-01",50.04,50.23,49.58,49.9,4963700.0],["2024-07-02",49.97,49.97,49.13,49.34,6283100.0],["2024-07-03",49.2,49.66,49.06,49.16,4172700.0],["2024-07-05",49.09,49.83,48.97,49.75,6076700.0],["2024-07-08",49.59,50.29,49.47,50.18,6863200.0],["2024-07-09",50.19,50.2,49.65,49.8,5851600.0],["2024-07-10",49.83,49.89,49.21,49.85,4938200.0],["2024-07-11",49.74,50.79,49.68,50.28,6503400.0],["2024-07-12",50.5,51.14,50.48,50.83,5274100.0],["2024-07-15",50.51,50.69,49.69,49.86,5467400.0],["2024-07-16",49.81,50.59,49.6,50.49,4105900.0],["2024-07-17",50.97,51.48,50.57,50.72,5366400.0],["2024-07-18",50.55,51.67,50.48,51.01,6396200.0],["2024-07-19",51.09,51.18,50.48,50.89,4851000.0],["2024-07-22",50.82,50.91,49.63,50.36,5654600.0],["2024-07-23",50.48,50.78,50.2,50.31,6159700.0],["2024-07-24",50.26,50.45,49.38,49.59,7109700.0],["2024-07-25",49.83,50.34,49.46,50.1,6462500.0],["2024-07-26",50.28,51.03,50.07,51.0,3803200.0],["2024-07-29",51.0,51.69,50.58,51.27,4880200.0],["2024-07-30",51.24,51.74,50.89,51.57,4024800.0],["2024-07-31",51.82,52.23,51.33,51.45,6978200.0],["2024-08-01",51.43,51.7,51.11,51.38,4816000.0],["2024-08-02",52.12,52.4,50.42,51.61,6058500.0],["2024-08-05",52.02,52.4,50.19,50.47,5729000.0],["2024-08-06",50.59,51.79,50.33,50.8,5145800.0],["2024-08-07",50.84,51.55,50.46,50.53,7295500.0],["2024-08-08",44.88,45.54,43.32,45.01,27323100.0],["2024-08-09",45.29,46.32,45.19,46.06,14618800.0],["2024-08-12",46.02,46.57,45.86,45.89,7643900.0],["2024-08-13",46.0,46.79,46.0,46.5,6554400.0],["2024-08-14",46.28,46.67,45.98,46.24,7164500.0],["2024-08-15",46.61,47.54,46.55,46.99,6680500.0],["2024-08-16",46.92,47.14,46.33,46.74,4611400.0],["2024-08-19",46.79,46.94,46.34,46.6,5206300.0],["2024-08-20",46.92,47.12,46.2,46.71,7071000.0],["2024-08-21",47.01,47.23,46.62,47.01,5239000.0],["2024-08-22",47.23,47.23,46.39,46.48,3309100.0],["2024-08-23",46.6,46.84,46.4,46.65,4507900.0],["2024-08-26",47.0,47.68,46.78,47.28,3868500.0],["2024-08-27",47.28,47.64,47.04,47.59,3836700.0],["2024-08-28",47.61,47.7,46.8,47.05,4447400.0],["2024-08-29",47.36,47.5,46.91,47.0,6752000.0],["2024-08-30",47.12,47.2,46.59,47.13,5420800.0],["2024-09-03",46.94,48.39,46.85,48.3,7422000.0],["2024-09-04",48.22,48.74,48.04,48.38,4783800.0],["2024-09-05",48.27,48.54,47.77,48.22,3838800.0],["2024-09-06",48.06,48.85,48.06,48.65,5847900.0],["2024-09-09",48.66,51.02,48.62,50.74,9188000.0],["2024-09-10",50.83,50.83,50.0,50.33,5372600.0],["2024-09-11",50.36,50.41,49.17,49.65,5225700.0],["2024-09-12",49.61,49.96,48.65,49.91,4101000.0],["2024-09-13",49.97,50.9,49.73,50.83,3816000.0],["2024-09-16",51.13,51.31,50.46,50.75,4106900.0],["2024-09-17",50.73,51.12,50.38,51.07,7147000.0],["2024-09-18",51.22,52.51,51.08,52.35,7016800.0],["2024-09-19",52.71,52.76,51.7,51.83,6642500.0],["2024-09-20",51.7,51.7,50.99,51.18,15195600.0],["2024-09-23",51.19,52.44,51.0,52.33,5556200.0],["2024-09-24",52.12,52.79,51.86,52.45,5625100.0],["2024-09-25",52.57,52.74,51.64,51.67,4151100.0],["2024-09-26",51.82,52.1,51.26,52.01,7817600.0],["2024-09-27",52.49,52.89,52.29,52.46,4434600.0],["2024-09-30",52.78,52.94,52.01,52.17,5971300.0],["2024-10-01",52.17,52.31,51.36,51.59,6838600.0],["2024-10-02",51.53,51.53,50.74,50.94,6588900.0],["2024-10-03",50.57,50.68,49.99,50.31,4156000.0],["2024-10-04",50.31,51.01,50.04,50.95,5014900.0],["2024-10-07",50.63,50.63,48.88,49.24,7559100.0],["2024-10-08",49.24,49.68,49.09,49.49,3526200.0],["2024-10-09",49.62,50.08,49.37,49.77,3122800.0],["2024-10-10",50.0,50.8,49.77,50.77,3906600.0],["2024-10-11",50.82,51.98,50.67,51.31,6945700.0],["2024-10-14",51.59,51.74,51.12,51.68,5564200.0],["2024-10-15",51.57,52.71,51.36,52.62,7999600.0],["2024-10-16",52.48,53.65,52.23,53.58,6386000.0],["2024-10-17",53.7,53.74,53.12,53.44,5872500.0],["2024-10-18",53.44,54.21,53.2,54.05,8917600.0],["2024-10-21",54.06,54.54,53.7,53.77,4279700.0],["2024-10-22",53.73,53.84,53.25,53.6,2317300.0],["2024-10-23",53.47,53.79,53.1,53.56,2549400.0],["2024-10-24",53.43,53.58,52.54,53.44,3872700.0],["2024-10-25",53.76,53.93,53.29,53.37,3613500.0],["2024-10-28",53.44,53.63,52.88,53.1,3208600.0],["2024-10-29",52.7,53.51,52.05,52.48,6924200.0],["2024-10-30",52.25,53.13,52.06,52.6,6892100.0],["2024-10-31",52.65,53.18,52.48,52.68,4625400.0],["2024-11-01",52.5,53.07,52.08,52.3,6325100.0],["2024-11-04",52.27,54.18,52.14,54.06,8702800.0],["2024-11-05",53.98,54.54,53.76,54.11,4650100.0],["2024-11-06",54.71,54.99,53.68,54.44,6931000.0],["2024-11-07",54.5,55.35,54.5,54.73,11702700.0],["2024-11-08",53.21,55.65,53.18,54.14,10426200.0],["2024-11-11",54.43,56.47,54.4,55.74,7435400.0],["2024-11-12",55.65,56.39,55.56,56.02,7457000.0],["2024-11-13",55.61,56.56,55.38,56.38,4526600.0],["2024-11-14",55.95,56.7,55.85,55.96,8941200.0],["2024-11-15",55.44,55.5,51.98,52.0,10606100.0],["2024-11-18",51.92,53.52,51.72,53.27,7255700.0],["2024-11-19",52.96,53.85,52.66,53.73,3461000.0],["2024-11-20",53.06,53.78,52.89,53.7,3833900.0],["2024-11-21",53.6,54.02,53.0,53.98,4846300.0],["2024-11-22",54.0,54.4,53.88,54.06,2761600.0],["2024-11-25",54.63,55.51,54.41,54.98,6712000.0],["2024-11-26",54.98,55.15,54.46,54.83,4411500.0],["2024-11-27",54.94,55.4,54.84,55.14,3121000.0],["2024-11-29",55.09,55.5,54.91,55.13,3431100.0],["2024-12-02",55.37,56.02,54.95,54.98,5682800.0],["2024-12-03",54.6,54.9,54.07,54.19,5378200.0],["2024-12-04",54.07,54.33,53.64,53.75,4035800.0],["2024-12-05",54.07,54.07,53.07,53.1,4677600.0],["2024-12-06",53.32,53.73,52.24,52.27,3937200.0],["2024-12-09",52.53,53.56,52.01,53.21,5994500.0],["2024-12-10",52.91,53.64,52.34,53.01,4243600.0],["2024-12-11",53.07,53.52,52.06,52.1,3438800.0],["2024-12-12",52.35,52.97,52.32,52.92,4274400.0],["2024-12-13",52.3,52.85,52.18,52.76,4695300.0],["2024-12-16",52.71,53.58,52.1,52.25,4377800.0],["2024-12-17",52.16,52.7,51.65,51.95,4643800.0],["2024-12-18",51.69,52.44,51.47,51.54,4802600.0],["2024-12-19",51.3,51.44,50.48,50.9,7188500.0],["2024-12-20",50.73,51.9,50.62,51.72,11411300.0],["2024-12-23",51.84,51.98,51.29,51.86,3850600.0],["2024-12-24",51.71,52.63,51.69,52.51,2027300.0],["2024-12-26",52.31,52.98,52.18,52.67,2921200.0],["2024-12-27",52.53,52.89,52.3,52.55,3231200.0],["2024-12-30",52.3,52.89,51.85,52.53,3813600.0],["2024-12-31",52.75,52.94,52.31,52.56,3811000.0],["2025-01-02",52.96,53.31,52.16,52.31,3846400.0],["2025-01-03",52.68,52.86,52.18,52.39,3736700.0],["2025-01-06",52.26,52.8,51.82,51.87,3777800.0],["2025-01-07",51.88,52.56,51.46,51.55,4893100.0],["2025-01-08",51.68,51.79,50.84,51.6,3166700.0],["2025-01-10",51.24,51.4,49.68,49.74,6706100.0],["2025-01-13",49.99,50.19,49.39,49.99,5634700.0],["2025-01-14",49.83,50.16,49.46,50.1,3792200.0],["2025-01-15",50.43,50.57,49.16,49.26,8703000.0],["2025-01-16",49.22,49.86,48.39,49.65,6849900.0],["2025-01-17",50.25,50.25,49.3,49.42,11799400.0],["2025-01-21",49.37,49.94,48.85,49.22,9694000.0],["2025-01-22",49.32,50.48,49.09,49.21,7881600.0],["2025-01-23",49.12,49.23,48.03,48.11,6429800.0],["2025-01-24",48.1,48.53,47.86,48.28,9044000.0],["2025-01-27",48.66,50.01,48.66,49.34,10112200.0],["2025-01-28",49.26,49.26,48.43,48.65,6380300.0],["2025-01-29",48.67,49.31,48.43,49.1,7083600.0],["2025-01-30",49.65,49.77,49.05,49.36,5344300.0],["2025-01-31",49.18,49.6,48.62,48.71,4937500.0],["2025-02-03",48.39,48.6,47.34,47.5,6175600.0],["2025-02-04",47.61,48.03,46.52,46.61,9208200.0],["2025-02-05",46.68,46.79,45.7,46.16,7605200.0],["2025-02-06",46.47,46.65,46.04,46.3,4578200.0],["2025-02-07",46.3,47.04,46.19,46.57,4634400.0],["2025-02-10",46.62,48.11,46.57,47.81,7114400.0],["2025-02-11",47.81,48.08,47.22,48.06,3141100.0],["2025-02-12",47.5,48.27,47.32,48.17,2696200.0],["2025-02-13",48.53,49.57,48.39,49.52,5722500.0],["2025-02-14",49.83,50.34,49.22,49.25,6107100.0],["2025-02-18",49.22,51.09,48.95,51.05,8073500.0],["2025-02-19",51.25,51.9,51.05,51.69,6564800.0],["2025-02-20",51.59,51.79,51.0,51.21,7028300.0],["2025-02-21",51.58,53.36,51.31,53.0,7703000.0],["2025-02-24",52.72,52.94,52.35,52.56,7946100.0],["2025-02-25",52.86,53.31,51.9,52.13,7663100.0],["2025-02-26",51.77,51.99,51.1,51.65,5024300.0],["2025-02-27",51.17,52.17,50.93,51.92,7541100.0],["2025-02-28",55.0,56.4,54.07,54.65,15068300.0],["2025-03-03",54.43,55.58,53.9,55.17,8324900.0],["2025-03-04",55.34,56.0,54.44,54.82,9137300.0],["2025-03-05",54.82,55.4,54.7,55.35,7171800.0],["2025-03-06",55.12,55.75,54.81,55.69,5383100.0],["2025-03-07",55.55,55.82,54.85,55.07,6355500.0],["2025-03-10",55.68,57.13,55.48,55.77,8910400.0],["2025-03-11",55.5,55.75,54.69,55.23,6477700.0],["2025-03-12",54.4,54.86,54.0,54.4,5563200.0],["2025-03-13",54.32,54.84,54.17,54.34,3597600.0],["2025-03-14",54.22,55.43,54.22,55.09,5064500.0],["2025-03-17",55.0,56.37,54.87,56.21,4360900.0],["2025-03-18",56.09,57.0,56.02,56.8,5476800.0],["2025-03-19",56.7,57.03,56.16,56.82,4462400.0],["2025-03-20",56.84,57.1,56.56,56.87,4953100.0],["2025-03-21",56.36,57.56,56.28,57.31,7642800.0],["2025-03-24",57.52,57.95,57.31,57.83,6638000.0],["2025-03-25",57.83,58.08,57.55,57.84,4687400.0],["2025-03-26",57.89,58.14,57.66,57.76,5211200.0],["2025-03-27",57.84,58.71,57.73,58.58,3586200.0],["2025-03-28",58.86,59.0,57.47,57.86,4464800.0],["2025-03-31",57.94,58.89,57.94,58.52,5588000.0],["2025-04-01",58.5,59.07,58.3,59.04,5035500.0],["2025-04-02",59.05,59.42,58.61,59.36,4632800.0],["2025-04-03",58.77,60.34,58.62,59.65,8538000.0],["2025-04-04",59.51,60.0,57.0,57.08,10386300.0],["2025-04-07",56.46,58.45,56.0,57.11,9891900.0],["2025-04-08",57.67,57.83,54.84,55.01,19283900.0],["2025-04-09",55.13,58.84,54.73,58.25,10002500.0],["2025-04-10",57.93,58.69,56.91,57.77,5845600.0],["2025-04-11",57.87,58.45,57.17,58.15,5655800.0],["2025-04-14",58.2,58.79,57.87,58.58,4517100.0],["2025-04-15",58.75,58.91,58.2,58.64,3081900.0],["2025-04-16",58.87,59.14,57.91,57.95,5060200.0],["2025-04-17",58.46,58.65,58.15,58.41,7138300.0],["2025-04-21",58.36,58.42,57.01,58.01,4632500.0],["2025-04-22",58.73,59.59,58.2,59.28,4490600.0],["2025-04-23",59.32,59.7,58.51,59.09,4994200.0],["2025-04-24",58.98,58.98,58.1,58.59,3619100.0],["2025-04-25",58.59,58.82,57.86,58.67,3898300.0],["2025-04-28",58.74,58.98,58.03,58.49,3057100.0],["2025-04-29",58.59,59.33,58.01,59.25,3448100.0],["2025-04-30",59.59,60.29,58.8,60.12,5228700.0],["2025-05-01",59.86,60.03,59.3,59.52,5164900.0],["2025-05-02",59.87,60.26,59.43,60.05,4161600.0],["2025-05-05",60.06,61.29,59.63,60.91,4609300.0],["2025-05-06",60.58,60.77,59.89,60.02,5258100.0],["2025-05-07",60.26,60.85,59.98,60.56,3870900.0],["2025-05-08",60.65,61.07,60.08,60.14,6083900.0],["2025-05-09",58.81,61.83,58.62,61.0,8655100.0],["2025-05-12",61.51,62.46,60.42,61.36,6288000.0],["2025-05-13",61.23,61.26,60.15,60.23,5384200.0],["2025-05-14",60.23,61.27,60.03,61.0,5066200.0],["2025-05-15",61.02,62.34,61.02,62.33,6753900.0],["2025-05-16",62.48,62.92,62.01,62.86,8603700.0],["2025-05-19",62.85,62.96,62.47,62.9,4010000.0],["2025-05-20",62.76,63.17,62.58,62.99,5400700.0],["2025-05-21",62.9,63.49,62.81,63.1,6278300.0],["2025-05-22",63.02,63.22,62.48,62.87,3812500.0],["2025-05-23",62.68,63.47,62.42,63.36,3508900.0],["2025-05-27",63.56,64.31,63.49,64.24,5266300.0],["2025-05-28",64.28,64.45,63.69,63.77,3326900.0],["2025-05-29",63.91,64.18,62.88,63.64,4145700.0],["2025-05-30",63.74,64.14,63.25,63.95,13500800.0],["2025-06-02",63.61,63.86,62.7,63.83,5070100.0],["2025-06-03",63.49,64.03,63.12,63.99,6015200.0],["2025-06-04",64.01,64.02,62.93,63.16,4908000.0],["2025-06-05",63.21,63.27,62.6,63.0,4828200.0],["2025-06-06",63.31,63.76,63.19,63.41,3690600.0],["2025-06-09",63.41,63.5,62.66,63.0,4264500.0],["2025-06-10",62.9,63.36,62.67,63.04,4630300.0],["2025-06-11",62.96,63.1,62.3,62.59,4799200.0],["2025-06-12",63.04,63.77,62.82,63.69,6259600.0],["2025-06-13",63.54,63.65,62.96,63.06,6155800.0],["2025-06-16",63.5,64.28,63.2,63.88,5233300.0],["2025-06-17",63.71,63.84,62.64,62.78,12008000.0],["2025-06-18",62.99,63.41,62.66,63.19,4923600.0],["2025-06-20",63.3,63.62,62.68,63.09,12786000.0],["2025-06-23",63.25,63.39,62.64,63.21,5739800.0],["2025-06-24",63.33,63.83,62.84,63.57,4659100.0],["2025-06-25",63.68,63.68,62.06,62.2,4668000.0],["2025-06-26",62.35,62.94,61.9,62.19,6676800.0],["2025-06-27",62.07,62.1,61.28,61.71,8486600.0],["2025-06-30",61.71,62.79,61.63,62.64,5201600.0],["2025-07-01",62.83,64.36,62.78,63.54,5946300.0],["2025-07-02",63.46,63.79,62.94,63.04,5051600.0],["2025-07-03",63.23,63.23,62.33,63.08,3783600.0],["2025-07-07",63.08,63.34,62.65,62.85,4267500.0],["2025-07-08",62.49,62.8,61.53,61.59,5913800.0],["2025-07-09",61.29,61.67,59.24,59.57,9963100.0],["2025-07-10",59.57,59.71,58.92,59.17,5482800.0],["2025-07-11",58.93,59.14,58.3,58.83,5843800.0],["2025-07-14",58.88,60.06,58.59,59.67,5660100.0],["2025-07-15",59.54,59.57,58.66,58.94,6630600.0],["2025-07-16",59.13,59.35,58.29,58.65,4454200.0],["2025-07-17",58.8,59.16,58.42,59.09,4273100.0],["2025-07-18",59.54,59.82,58.97,59.0,5425000.0],["2025-07-21",58.89,59.63,58.79,59.43,3529000.0],["2025-07-22",59.32,59.76,58.93,59.59,3997100.0],["2025-07-23",59.52,59.74,58.85,59.19,4284000.0],["2025-07-24",59.32,60.23,59.2,60.18,4317100.0],["2025-07-25",60.39,60.83,60.13,60.66,3128500.0],["2025-07-28",60.1,60.53,59.67,60.21,3602900.0],["2025-07-29",60.5,61.53,60.22,61.39,5311400.0],["2025-07-30",61.22,61.77,60.87,61.04,4116400.0],["2025-07-31",60.59,60.81,58.47,58.75,10840800.0],["2025-08-01",58.75,59.34,58.09,59.02,12248400.0],["2025-08-04",59.11,60.47,59.03,60.35,6075100.0],["2025-08-05",60.24,60.5,58.74,59.04,8787700.0],["2025-08-06",59.46,59.66,58.54,59.5,11643500.0],["2025-08-07",59.96,60.97,59.8,60.8,9030500.0],["2025-08-08",65.5,66.75,64.35,64.69,12216100.0],["2025-08-11",64.43,64.59,62.71,63.66,8589800.0],["2025-08-12",63.73,64.58,63.59,64.03,7502700.0],["2025-08-13",64.22,64.22,63.18,64.15,5729400.0],["2025-08-14",64.15,64.49,63.76,64.2,4040100.0],["2025-08-15",64.49,65.02,64.29,64.64,4846800.0],["2025-08-18",64.81,64.83,63.94,64.12,4467100.0],["2025-08-19",64.25,64.3,63.29,63.99,5572000.0],["2025-08-20",64.29,65.24,64.06,64.39,4952200.0],["2025-08-21",64.45,64.99,63.92,64.36,4116600.0],["2025-08-22",64.73,65.0,62.63,62.84,4681500.0],["2025-08-25",62.64,63.07,62.05,62.3,4935200.0],["2025-08-26",62.16,62.52,61.84,62.12,7095800.0],["2025-08-27",62.09,62.19,60.97,61.73,4499400.0],["2025-08-28",61.77,62.47,61.61,62.02,4329000.0],["2025-08-29",61.93,62.53,61.76,62.41,4164500.0],["2025-09-02",62.45,62.89,61.9,62.67,3846300.0],["2025-09-03",62.17,63.53,62.16,63.51,4682300.0],["2025-09-04",63.58,63.91,63.12,63.45,5148700.0],["2025-09-05",63.53,63.66,62.13,62.46,3338600.0],["2025-09-08",62.32,63.03,62.07,63.02,4194200.0],["2025-09-09",62.86,64.01,62.73,63.35,4465500.0],["2025-09-10",63.1,64.12,62.49,62.83,4830000.0],["2025-09-11",62.94,64.09,62.7,63.8,3617900.0],["2025-09-12",63.8,64.78,63.64,64.69,4842600.0],["2025-09-15",64.93,65.41,64.3,64.35,4334800.0],["2025-09-16",64.19,66.3,64.19,66.16,8652900.0],["2025-09-17",66.38,67.13,65.84,66.52,6551700.0],["2025-09-18",66.03,66.57,64.61,64.64,5903500.0],["2025-09-19",64.86,64.86,63.53,64.13,13013900.0],["2025-09-22",63.78,64.35,63.47,63.98,4668700.0],["2025-09-23",63.98,64.5,63.01,64.48,4189000.0],["2025-09-24",64.4,65.14,64.24,64.93,3996800.0],["2025-09-25",65.39,65.55,64.21,64.59,3132900.0],["2025-09-26",64.76,65.46,64.42,65.34,3097600.0],["2025-09-29",65.7,67.12,65.5,66.96,7321700.0],["2025-09-30",67.13,67.44,66.71,67.31,4775200.0],["2025-10-01",67.15,67.84,66.71,67.43,5051600.0],["2025-10-02",66.9,67.89,66.56,67.58,4318100.0],["2025-10-03",67.45,67.89,67.13,67.17,3095200.0],["2025-10-06",67.11,67.23,66.33,67.09,3254000.0],["2025-10-07",67.03,68.28,66.98,68.15,5798000.0],["2025-10-08",68.45,69.2,67.86,68.73,7629900.0],["2025-10-09",68.77,69.28,68.5,69.03,3797600.0],["2025-10-10",69.34,70.06,69.2,69.62,6769400.0],["2025-10-13",68.99,69.5,66.94,67.15,6425400.0],["2025-10-14",67.15,68.9,67.01,68.61,6203400.0],["2025-10-15",68.47,69.19,67.85,68.65,4414500.0],["2025-10-16",69.06,70.51,68.77,70.16,6355800.0],["2025-10-17",70.57,70.65,69.88,70.22,4723000.0],["2025-10-20",70.65,70.72,69.32,69.76,4675400.0],["2025-10-21",69.83,69.99,68.59,68.9,5866800.0],["2025-10-22",68.69,70.46,68.69,69.72,5132300.0],["2025-10-23",69.59,69.97,69.13,69.89,3042900.0],["2025-10-24",70.26,70.38,69.45,69.69,2401300.0],["2025-10-27",70.16,70.16,69.59,69.68,3936500.0],["2025-10-28",69.16,69.54,68.47,69.32,3472100.0],["2025-10-29",68.87,68.92,66.41,66.56,5796900.0],["2025-10-30",66.87,67.45,66.27,66.57,8725500.0],["2025-10-31",66.25,67.07,65.88,66.83,5003700.0],["2025-11-03",66.82,67.07,66.29,66.51,4330100.0],["2025-11-04",66.89,66.95,65.92,66.87,5424500.0],["2025-11-05",66.92,67.96,66.92,67.87,5329600.0],["2025-11-06",67.33,67.71,65.88,66.31,10132900.0],["2025-11-07",70.42,72.62,68.51,69.73,14099800.0],["2025-11-10",69.83,71.25,69.37,70.03,6721300.0],["2025-11-11",70.25,72.12,70.15,71.91,7129900.0],["2025-11-12",71.81,72.1,70.4,70.48,6270300.0],["2025-11-13",70.39,71.88,70.06,71.08,6312800.0],["2025-11-14",71.35,71.95,70.79,71.31,5258600.0],["2025-11-17",71.61,73.03,71.56,71.84,4816700.0],["2025-11-18",71.98,73.08,71.71,72.9,4469200.0],["2025-11-19",72.55,73.01,72.21,72.3,5599200.0],["2025-11-20",72.3,73.0,72.0,72.22,5248700.0],["2025-11-21",72.24,72.8,71.99,72.04,5258800.0],["2025-11-24",72.2,73.62,72.01,73.24,10334000.0],["2025-11-25",73.44,74.95,73.41,74.82,5668300.0],["2025-11-26",74.87,75.27,74.6,75.04,3353600.0],["2025-11-28",75.09,75.26,74.6,74.99,2367100.0],["2025-12-01",75.31,76.28,75.1,75.95,6334200.0],["2025-12-02",75.72,75.94,74.25,74.71,6458900.0],["2025-12-03",74.91,75.05,73.73,73.99,4972700.0],["2025-12-04",73.94,74.18,73.07,73.26,4520700.0],["2025-12-05",73.41,74.0,73.2,73.74,3510500.0],["2025-12-08",73.76,74.48,73.35,73.94,4050600.0],["2025-12-09",73.94,74.46,73.25,73.57,3964200.0],["2025-12-10",73.91,74.45,73.34,73.86,7191200.0],["2025-12-11",74.0,74.22,72.25,72.49,5639900.0],["2025-12-12",72.94,74.32,72.76,73.97,4855300.0],["2025-12-15",74.25,74.98,74.16,74.85,5618400.0],["2025-12-16",74.99,75.52,74.46,75.34,5053100.0],["2025-12-17",75.21,75.32,73.91,74.34,4388400.0],["2025-12-18",74.1,75.58,74.06,75.46,4826100.0],["2025-12-19",74.94,77.17,74.82,76.26,17078300.0],["2025-12-22",76.26,77.93,75.93,77.66,5201300.0],["2025-12-23",77.82,78.31,77.47,77.67,3775000.0],["2025-12-24",77.8,78.02,77.01,77.42,1536000.0],["2025-12-26",77.45,77.74,76.93,77.31,2204900.0],["2025-12-29",77.35,78.15,77.35,77.63,3343200.0],["2025-12-30",77.28,77.72,77.11,77.41,3156900.0],["2025-12-31",77.29,77.35,76.56,76.67,2794200.0],["2026-01-02",76.67,76.86,75.88,76.16,4474300.0],["2026-01-05",76.18,76.24,75.12,75.67,4740500.0],["2026-01-06",75.67,75.97,75.26,75.72,4395700.0],["2026-01-07",75.46,77.03,74.87,76.15,6318600.0],["2026-01-08",75.85,77.74,75.5,76.6,3564500.0],["2026-01-09",76.49,77.52,76.18,77.34,3568500.0],["2026-01-12",77.45,78.09,77.13,77.5,4974200.0],["2026-01-13",77.48,78.81,77.28,78.43,6694800.0],["2026-01-14",78.04,78.69,76.87,77.73,7562800.0],["2026-01-15",78.09,79.01,77.64,77.91,5519300.0],["2026-01-16",78.57,78.74,77.78,78.17,7605000.0],["2026-01-20",78.39,81.62,77.53,81.47,7338700.0],["2026-01-21",81.32,81.76,79.89,81.6,8643400.0],["2026-01-22",81.6,81.81,80.61,80.89,5713800.0],["2026-01-23",80.64,82.19,80.3,82.0,4393500.0],["2026-01-26",82.7,83.24,81.08,81.16,5944000.0],["2026-01-27",81.16,81.59,80.73,81.41,4494800.0],["2026-01-28",81.26,81.63,80.25,80.92,4329200.0],["2026-01-29",80.92,81.46,79.96,80.04,3942000.0],["2026-01-30",79.98,80.84,79.53,80.76,6093700.0],["2026-02-02",81.0,81.29,79.91,81.1,9801600.0],["2026-02-03",81.32,82.4,81.07,81.97,11447300.0],["2026-02-04",82.44,82.95,80.77,81.44,11262900.0],["2026-02-05",82.25,82.68,81.51,81.75,6127600.0],["2026-02-06",81.94,82.6,81.75,82.54,4294600.0],["2026-02-09",82.49,82.64,80.35,80.9,6099400.0],["2026-02-10",80.35,80.69,79.77,80.17,8347400.0],["2026-02-11",80.27,81.17,79.93,80.79,5165300.0],["2026-02-12",81.03,82.1,80.68,81.17,4592500.0],["2026-02-13",80.71,82.32,80.52,81.48,5176000.0],["2026-02-17",81.83,82.93,81.49,82.9,7758100.0],["2026-02-18",82.81,83.91,82.36,83.18,7181300.0],["2026-02-19",82.68,83.46,81.62,81.99,5739800.0],["2026-02-20",82.42,83.98,81.86,83.76,6602800.0],["2026-02-23",83.31,84.88,83.31,84.69,6208300.0],["2026-02-24",84.58,85.59,84.26,85.54,5038000.0],["2026-02-25",84.93,85.77,84.41,85.41,6860700.0],["2026-02-26",85.76,86.8,85.41,86.66,9480700.0],["2026-02-27",85.75,87.38,84.69,85.3,13561600.0],["2026-03-02",84.64,85.1,81.01,81.06,7314700.0],["2026-03-03",80.5,80.81,78.34,78.99,7831900.0],["2026-03-04",79.24,79.47,78.07,78.61,6062100.0],["2026-03-05",78.05,78.33,76.51,76.7,6934200.0],["2026-03-06",75.9,76.37,75.3,75.61,5860600.0],["2026-03-09",74.96,75.74,73.35,75.73,8605800.0],["2026-03-10",75.68,77.63,75.28,76.7,5994100.0],["2026-03-11",76.31,77.72,75.47,77.52,6217800.0],["2026-03-12",76.7,78.26,76.35,76.99,6002800.0],["2026-03-13",77.29,77.93,76.62,77.11,4004500.0],["2026-03-16",77.93,78.58,76.91,77.05,4291000.0],["2026-03-17",78.14,78.14,76.87,77.59,3837300.0],["2026-03-18",77.37,77.44,73.78,74.09,6847900.0],["2026-03-19",74.23,74.91,73.61,73.74,4531600.0],["2026-03-20",73.47,74.49,73.25,73.69,10528800.0],["2026-03-23",75.6,75.6,73.75,73.96,4908700.0],["2026-03-24",73.78,74.55,72.88,73.0,4302300.0],["2026-03-25",73.18,73.99,72.22,73.21,3884200.0],["2026-03-26",73.21,73.34,71.82,71.98,4589600.0],["2026-03-27",72.1,72.83,71.62,71.83,4020400.0],["2026-03-30",72.05,72.17,70.98,71.32,5234300.0],["2026-03-31",71.61,72.61,70.86,72.46,8043400.0],["2026-04-01",72.42,73.2,71.87,72.77,4253000.0],["2026-04-02",72.16,72.7,71.74,72.37,3163300.0],["2026-04-06",72.13,74.23,71.82,74.16,4064300.0],["2026-04-07",73.94,74.16,72.08,72.44,5614600.0],["2026-04-08",74.51,75.64,74.07,75.14,5480900.0],["2026-04-09",74.61,76.93,74.49,76.19,3803500.0],["2026-04-10",76.17,76.67,75.4,75.72,3826800.0],["2026-04-13",75.35,75.53,74.59,75.17,3513600.0],["2026-04-14",74.77,76.42,74.56,75.07,5681800.0],["2026-04-15",75.0,75.07,73.86,74.93,4928700.0],["2026-04-16",74.55,76.31,74.55,75.36,5036900.0],["2026-04-17",75.72,76.84,75.36,76.72,4791300.0],["2026-04-20",76.5,77.44,76.2,77.23,5148100.0],["2026-04-21",76.88,77.23,75.1,75.27,5482700.0],["2026-04-22",75.78,76.68,75.54,75.95,4062800.0],["2026-04-23",76.57,78.0,76.32,77.56,3855200.0],["2026-04-24",77.55,78.25,77.23,78.23,4200800.0],["2026-04-27",78.02,78.31,76.81,76.86,3397700.0],["2026-04-28",77.86,78.37,77.06,77.19,4010300.0],["2026-04-29",76.89,77.07,76.13,76.89,3046100.0],["2026-04-30",77.19,77.93,76.7,77.07,4559200.0],["2026-05-01",77.32,78.34,76.76,77.12,3270500.0],["2026-05-04",76.14,76.55,74.6,75.2,6493100.0],["2026-05-05",75.0,76.61,74.85,75.8,3820800.0],["2026-05-06",76.83,77.96,76.3,77.2,4295200.0],["2026-05-07",76.71,76.96,75.38,75.97,6626100.0],["2026-05-08",84.5,88.77,83.13,86.29,15284800.0],["2026-05-11",85.01,86.45,83.26,86.41,7794200.0],["2026-05-12",86.0,86.33,84.81,85.87,6027200.0],["2026-05-13",86.0,86.79,85.28,85.93,6515100.0],["2026-05-14",85.75,86.04,85.2,85.82,4129400.0],["2026-05-15",86.0,87.91,85.88,87.09,6149000.0],["2026-05-18",87.49,88.66,86.86,88.54,4806300.0],["2026-05-19",87.53,88.04,86.18,86.35,4724900.0],["2026-05-20",86.35,87.63,86.01,86.88,4333900.0],["2026-05-21",86.64,86.75,85.47,86.32,4306600.0],["2026-05-22",86.2,87.11,85.86,86.79,3239000.0],["2026-05-26",87.39,87.95,86.68,87.42,4812900.0],["2026-05-27",88.0,89.85,87.94,89.24,5672800.0],["2026-05-28",88.48,89.14,87.7,87.99,4739100.0],["2026-05-29",87.99,89.1,87.42,88.08,9465600.0],["2026-06-01",88.25,89.86,87.82,89.1,5806700.0],["2026-06-02",89.17,89.27,87.23,88.24,7387600.0],["2026-06-03",87.88,89.7,87.84,89.04,4801300.0],["2026-06-04",90.0,90.44,88.3,88.54,4864700.0],["2026-06-05",89.0,90.39,88.78,89.55,5676600.0],["2026-06-08",89.29,90.22,88.35,88.47,5596400.0],["2026-06-09",89.27,90.49,87.91,90.15,6712100.0],["2026-06-10",90.89,91.47,90.09,91.21,6950200.0],["2026-06-11",91.62,92.46,91.2,92.03,5129100.0],["2026-06-12",92.63,93.08,91.6,92.83,4619600.0],["2026-06-15",93.23,93.3,91.45,93.23,4762100.0],["2026-06-16",93.7,93.92,92.49,92.95,4758000.0],["2026-06-17",92.55,93.26,91.5,91.66,4332800.0],["2026-06-18",92.02,92.35,90.96,91.34,12605500.0],["2026-06-22",91.75,93.42,91.5,93.02,4872900.0],["2026-06-23",94.88,94.88,92.62,93.69,5366100.0],["2026-06-24",93.96,95.75,93.47,94.7,4386000.0],["2026-06-25",94.36,96.06,94.23,95.83,5820200.0],["2026-06-26",96.58,97.87,96.05,96.38,13420600.0],["2026-06-29",96.47,97.73,96.22,97.64,5061900.0],["2026-06-30",96.67,97.76,95.1,96.12,6186400.0],["2026-07-01",97.06,98.31,96.63,97.35,4300600.0],["2026-07-02",98.1,98.93,97.47,97.6,5686600.0],["2026-07-06",97.54,98.24,96.08,97.37,4947305.161801],["2026-07-07",98.41,99.1499,95.705,96.92,8493255.53351],["2026-07-08",97.4,97.4,95.1,95.15,5321019.41665],["2026-07-09",94.88,96.55,94.73,96.55,5756125.987991],["2026-07-10",96.04,97.49,95.86,97.39,3568508.090713],["2026-07-13",96.92,97.7299,96.525,97.07,3786416.037741],["2026-07-14",97.68,98.4,97.08,98.005,4516570.954563],["2026-07-15",98.01,99.03,97.29,97.57,6207628.263611],["2026-07-16",98.045,99.98,97.57,99.94,7299989.130238],["2026-07-17",100.02,100.34,96.57,97.5,10753581.684187],["2026-07-20",97.245,97.97,95.36,95.45,5056445.906178],["2026-07-21",96.08,96.08,93.78,94.46,4236261.956605],["2026-07-22",94.62,95.795,94.4,95.67,4831499.183789],["2026-07-23",94.265,94.54,93.12,93.56,3867683.802076],["2026-07-24",93.46,93.99,92.95,93.49,5948672.895512],["2026-07-27",94.205,95.61,94,95.33,3774057.198197],["2026-07-28",97.46,99.17,97.02,97.74,7051899.816675],["2026-07-29",97.45,99.29,96.96,97.23,4629278.96627],["2026-07-30",96.54,97.73,95.83,97.65,6540705.998481],["2026-07-31",97.4,97.4,96.28,96.38,3881290.813398],["2026-08-03",97.345,97.35,92.635,93.55,7077299.628582],["2026-08-04",93.52,94.39,92.43,94.18,6768360.619985],["2026-08-05",94.91,95.17,93.8603,94.46,4326454.714323],["2026-08-06",94,95.196,92.81,94.16,6519501.82814],["2026-08-07",93.79,93.9,89.5,90.36,8503870.397984],["2026-08-10",90.33,92.85,90.15,92.21,1607432.743159],["2026-08-11",46.37,46.615,45.155,45.53,9578532.60379],["2026-08-12",45.425,46.01,45.05,45.98,8544051.695615],["2026-08-13",46.44,46.97,46.05,46.68,9858659.119939],["2026-08-14",46.51,46.935,46.17,46.82,7929584.613042]]}