{"t":"ROST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-08-08",0.4088,0.4146,0.4088,0.4088,6630400.0],["1985-08-09",0.4088,0.4088,0.4031,0.4031,10294400.0],["1985-08-12",0.4031,0.4031,0.3973,0.3973,3756800.0],["1985-08-13",0.3916,0.3916,0.3858,0.3858,15484800.0],["1985-08-14",0.3858,0.3973,0.3858,0.3858,5305600.0],["1985-08-15",0.3858,0.3916,0.3858,0.3858,4633600.0],["1985-08-16",0.3858,0.3916,0.3829,0.3829,2230400.0],["1985-08-19",0.3829,0.3887,0.3829,0.3829,665600.0],["1985-08-20",0.3887,0.3916,0.3887,0.3887,1875200.0],["1985-08-21",0.3916,0.3973,0.3916,0.3916,7030400.0],["1985-08-22",0.3944,0.4002,0.3944,0.3944,6822400.0],["1985-08-23",0.3944,0.3973,0.3916,0.3916,2720000.0],["1985-08-26",0.3916,0.3944,0.3887,0.3887,2262400.0],["1985-08-27",0.3887,0.3887,0.3829,0.3829,2342400.0],["1985-08-28",0.3858,0.3887,0.3858,0.3858,342400.0],["1985-08-29",0.3858,0.3887,0.3858,0.3858,368000.0],["1985-08-30",0.3858,0.3887,0.3829,0.3829,963200.0],["1985-09-03",0.3829,0.3858,0.38,0.38,1718400.0],["1985-09-04",0.38,0.3858,0.38,0.38,1708800.0],["1985-09-05",0.38,0.3829,0.38,0.38,1651200.0],["1985-09-06",0.3858,0.3887,0.3858,0.3858,2441600.0],["1985-09-09",0.3858,0.3916,0.3858,0.3858,2803200.0],["1985-09-10",0.3858,0.3916,0.3858,0.3858,1958400.0],["1985-09-11",0.3858,0.3858,0.38,0.38,2272000.0],["1985-09-12",0.38,0.3829,0.3772,0.3772,4339200.0],["1985-09-13",0.3455,0.3455,0.3397,0.3397,2185600.0],["1985-09-16",0.3369,0.3369,0.3282,0.3282,2265600.0],["1985-09-17",0.3052,0.3052,0.2994,0.2994,2179200.0],["1985-09-18",0.334,0.3397,0.334,0.334,2150400.0],["1985-09-19",0.3541,0.357,0.3541,0.3541,1712000.0],["1985-09-20",0.3541,0.3541,0.3512,0.3512,444800.0],["1985-09-23",0.3512,0.3599,0.3512,0.3512,441600.0],["1985-09-24",0.3512,0.357,0.3512,0.3512,224000.0],["1985-09-25",0.3512,0.357,0.3512,0.3512,3385600.0],["1985-09-26",0.3512,0.357,0.3512,0.3512,646400.0],["1985-09-30",0.3512,0.3512,0.3455,0.3455,707200.0],["1985-10-01",0.3455,0.3512,0.3455,0.3455,137600.0],["1985-10-02",0.3512,0.357,0.3512,0.3512,540800.0],["1985-10-03",0.3512,0.357,0.3512,0.3512,179200.0],["1985-10-04",0.3512,0.357,0.3484,0.3484,262400.0],["1985-10-07",0.3484,0.3541,0.3484,0.3484,83200.0],["1985-10-08",0.3484,0.3541,0.3484,0.3484,108800.0],["1985-10-09",0.3484,0.3512,0.3455,0.3455,412800.0],["1985-10-10",0.3455,0.3512,0.3455,0.3455,934400.0],["1985-10-11",0.3484,0.3541,0.3484,0.3484,2243200.0],["1985-10-14",0.3599,0.3685,0.3599,0.3599,361600.0],["1985-10-15",0.3599,0.3599,0.357,0.357,771200.0],["1985-10-16",0.3599,0.3628,0.3599,0.3599,892800.0],["1985-10-17",0.3772,0.3829,0.3772,0.3772,1600000.0],["1985-10-18",0.3772,0.3829,0.3772,0.3772,736000.0],["1985-10-21",0.3772,0.38,0.3743,0.3743,156800.0],["1985-10-22",0.3743,0.38,0.3743,0.3743,147200.0],["1985-10-23",0.3916,0.3944,0.3916,0.3916,1235200.0],["1985-10-24",0.3772,0.3772,0.3743,0.3743,1971200.0],["1985-10-25",0.3743,0.38,0.3743,0.3743,329600.0],["1985-10-28",0.3714,0.3714,0.3656,0.3656,889600.0],["1985-10-29",0.3656,0.3743,0.3656,0.3656,835200.0],["1985-10-30",0.3714,0.38,0.3714,0.3714,1564800.0],["1985-10-31",0.3772,0.38,0.3772,0.3772,796800.0],["1985-11-01",0.3772,0.38,0.3743,0.3743,806400.0],["1985-11-04",0.3743,0.38,0.3743,0.3743,348800.0],["1985-11-05",0.3772,0.38,0.3772,0.3772,912000.0],["1985-11-06",0.3887,0.3973,0.3887,0.3887,1648000.0],["1985-11-07",0.4002,0.4031,0.4002,0.4002,3670400.0],["1985-11-08",0.4088,0.4146,0.4088,0.4088,3062400.0],["1985-11-11",0.4088,0.4146,0.4088,0.4088,3395200.0],["1985-11-12",0.4088,0.4146,0.4088,0.4088,2217600.0],["1985-11-13",0.4117,0.4175,0.4117,0.4117,1024000.0],["1985-11-14",0.4117,0.4146,0.4117,0.4117,2643200.0],["1985-11-15",0.4117,0.4146,0.4059,0.4117,5955200.0],["1985-11-18",0.4117,0.4175,0.4117,0.4117,422400.0],["1985-11-19",0.4117,0.4146,0.4088,0.4146,1590400.0],["1985-11-20",0.4146,0.4175,0.4117,0.4117,160000.0],["1985-11-21",0.4117,0.4175,0.4117,0.4146,486400.0],["1985-11-22",0.4146,0.4146,0.4117,0.4146,518400.0],["1985-11-25",0.4146,0.4146,0.4031,0.4117,1670400.0],["1985-11-26",0.4117,0.4146,0.4088,0.4146,1241600.0],["1985-11-27",0.4146,0.4578,0.4117,0.4434,3932800.0],["1985-11-29",0.4434,0.4664,0.4434,0.4635,1740800.0],["1985-12-02",0.4635,0.4635,0.452,0.4578,921600.0],["1985-12-03",0.4578,0.4607,0.4549,0.4607,1667200.0],["1985-12-04",0.4607,0.4607,0.4549,0.4549,614400.0],["1985-12-05",0.4549,0.4607,0.4549,0.4578,4579200.0],["1985-12-06",0.4578,0.4578,0.4491,0.4549,1558400.0],["1985-12-09",0.4549,0.4549,0.452,0.452,268800.0],["1985-12-10",0.452,0.4549,0.4203,0.4232,2435200.0],["1985-12-11",0.429,0.4434,0.429,0.4376,1945600.0],["1985-12-12",0.4405,0.452,0.4405,0.4491,2496000.0],["1985-12-13",0.4491,0.4549,0.4463,0.4463,1088000.0],["1985-12-16",0.4463,0.4491,0.4376,0.4376,1414400.0],["1985-12-17",0.4376,0.4405,0.4203,0.4261,3750400.0],["1985-12-18",0.4261,0.4261,0.4146,0.4175,6140800.0],["1985-12-19",0.4175,0.4232,0.4146,0.4175,592000.0],["1985-12-20",0.4175,0.4203,0.4088,0.4146,1971200.0],["1985-12-23",0.4146,0.4146,0.3916,0.3916,2748800.0],["1985-12-24",0.3944,0.4002,0.3944,0.3973,1628800.0],["1985-12-26",0.3973,0.4031,0.3973,0.3973,406400.0],["1985-12-27",0.3973,0.4002,0.3944,0.4002,275200.0],["1985-12-30",0.4002,0.4059,0.3944,0.4059,864000.0],["1985-12-31",0.4059,0.4203,0.4031,0.4146,508800.0],["1986-01-02",0.4146,0.4203,0.4146,0.4146,236800.0],["1986-01-03",0.4146,0.4203,0.4117,0.4203,73600.0],["1986-01-06",0.4203,0.4203,0.4031,0.4059,1020800.0],["1986-01-07",0.4059,0.4117,0.4031,0.4031,1011200.0],["1986-01-08",0.4031,0.4059,0.4031,0.4031,339200.0],["1986-01-09",0.4031,0.4059,0.4002,0.4031,1238400.0],["1986-01-10",0.4031,0.4059,0.2994,0.3225,38217600.0],["1986-01-13",0.3225,0.3225,0.2793,0.285,7932800.0],["1986-01-14",0.285,0.2994,0.2821,0.2994,14672000.0],["1986-01-15",0.2994,0.3167,0.2965,0.3138,7385600.0],["1986-01-16",0.3138,0.3196,0.3081,0.3109,6566400.0],["1986-01-17",0.3109,0.3167,0.3081,0.3109,1795200.0],["1986-01-20",0.3109,0.3138,0.3023,0.3109,2902400.0],["1986-01-21",0.3109,0.3109,0.2937,0.2994,1107200.0],["1986-01-22",0.2994,0.3052,0.2937,0.3023,1475200.0],["1986-01-23",0.3023,0.3023,0.285,0.285,1910400.0],["1986-01-24",0.2908,0.2937,0.2908,0.2908,1504000.0],["1986-01-27",0.2908,0.3023,0.2908,0.3023,2992000.0],["1986-01-28",0.2994,0.2994,0.2908,0.2965,604800.0],["1986-01-29",0.2965,0.2994,0.2937,0.2937,729600.0],["1986-01-30",0.2965,0.3081,0.2965,0.2994,5052800.0],["1986-01-31",0.2994,0.3052,0.2965,0.2994,1363200.0],["1986-02-03",0.2994,0.3052,0.2994,0.2994,1020800.0],["1986-02-04",0.2994,0.3023,0.2994,0.3023,6425600.0],["1986-02-05",0.3023,0.3109,0.2994,0.3109,3804800.0],["1986-02-06",0.3109,0.3311,0.3081,0.3311,12576000.0],["1986-02-07",0.3311,0.3311,0.3196,0.3282,3740800.0],["1986-02-10",0.3282,0.3282,0.3023,0.3138,2563200.0],["1986-02-11",0.3138,0.3167,0.2994,0.3052,6323200.0],["1986-02-12",0.3023,0.3023,0.2764,0.2793,3545600.0],["1986-02-13",0.2793,0.2965,0.2793,0.2879,1334400.0],["1986-02-14",0.2879,0.2937,0.2879,0.2879,1283200.0],["1986-02-18",0.2879,0.2937,0.2879,0.2937,2041600.0],["1986-02-19",0.2937,0.2965,0.285,0.2879,7113600.0],["1986-02-20",0.2879,0.2937,0.2821,0.285,3376000.0],["1986-02-21",0.285,0.285,0.2649,0.2706,2339200.0],["1986-02-24",0.2706,0.2706,0.2591,0.262,803200.0],["1986-02-25",0.262,0.2649,0.2591,0.2649,633600.0],["1986-02-26",0.2649,0.2706,0.2649,0.2706,1696000.0],["1986-02-27",0.2706,0.2764,0.2678,0.2735,1667200.0],["1986-02-28",0.2735,0.2793,0.2706,0.2764,777600.0],["1986-03-03",0.2764,0.2821,0.2764,0.2821,2076800.0],["1986-03-04",0.2821,0.3167,0.2821,0.3109,7254400.0],["1986-03-05",0.3109,0.3138,0.3052,0.3081,1785600.0],["1986-03-06",0.3081,0.3109,0.3023,0.3052,7369600.0],["1986-03-07",0.3052,0.3081,0.2994,0.2994,652800.0],["1986-03-10",0.2994,0.3052,0.2908,0.2965,723200.0],["1986-03-11",0.2937,0.2937,0.285,0.2908,582400.0],["1986-03-12",0.2908,0.2994,0.2879,0.2994,2825600.0],["1986-03-13",0.2994,0.2994,0.2937,0.2937,2422400.0],["1986-03-14",0.2937,0.2965,0.2908,0.2908,1689600.0],["1986-03-17",0.2908,0.2937,0.285,0.2908,518400.0],["1986-03-18",0.2908,0.2937,0.285,0.2908,294400.0],["1986-03-19",0.2908,0.2908,0.2879,0.2908,316800.0],["1986-03-20",0.2908,0.2937,0.2879,0.2908,864000.0],["1986-03-21",0.2908,0.2908,0.2649,0.2735,2982400.0],["1986-03-24",0.2735,0.2793,0.2649,0.2678,3264000.0],["1986-03-25",0.2678,0.2879,0.2649,0.2793,7494400.0],["1986-03-26",0.2793,0.285,0.2764,0.2821,18662400.0],["1986-03-27",0.285,0.3023,0.285,0.2994,9478400.0],["1986-03-31",0.2994,0.3052,0.2965,0.2994,14361600.0],["1986-04-01",0.2994,0.3052,0.2908,0.2908,5616000.0],["1986-04-02",0.2937,0.2994,0.2937,0.2937,1539200.0],["1986-04-03",0.2937,0.2994,0.2937,0.2994,2793600.0],["1986-04-04",0.2994,0.2994,0.2908,0.2937,3964800.0],["1986-04-07",0.2937,0.2937,0.2879,0.2937,358400.0],["1986-04-08",0.2937,0.2937,0.2879,0.2879,793600.0],["1986-04-09",0.2879,0.2965,0.2879,0.2937,1427200.0],["1986-04-10",0.2937,0.2937,0.2735,0.2821,3632000.0],["1986-04-11",0.2821,0.285,0.2764,0.2793,6662400.0],["1986-04-14",0.2793,0.2908,0.2793,0.285,2451200.0],["1986-04-15",0.285,0.2908,0.2821,0.285,764800.0],["1986-04-16",0.285,0.2908,0.285,0.2879,2665600.0],["1986-04-17",0.2879,0.2908,0.2879,0.2908,918400.0],["1986-04-18",0.2908,0.2908,0.2879,0.2879,1619200.0],["1986-04-21",0.2879,0.2908,0.285,0.285,4140800.0],["1986-04-22",0.285,0.2908,0.285,0.2908,6649600.0],["1986-04-23",0.2908,0.2908,0.2879,0.2908,4544000.0],["1986-04-24",0.2908,0.3052,0.2879,0.3023,4006400.0],["1986-04-25",0.3023,0.3253,0.3023,0.3138,3776000.0],["1986-04-28",0.3138,0.3196,0.3138,0.3138,3804800.0],["1986-04-29",0.3138,0.3167,0.3023,0.3081,1318400.0],["1986-04-30",0.3081,0.3081,0.2994,0.2994,979200.0],["1986-05-01",0.2994,0.3023,0.2965,0.3023,1449600.0],["1986-05-02",0.3023,0.3023,0.2937,0.2965,707200.0],["1986-05-05",0.2965,0.2965,0.2764,0.2793,1766400.0],["1986-05-06",0.2821,0.2908,0.2821,0.2879,2761600.0],["1986-05-07",0.2879,0.2879,0.2764,0.2764,780800.0],["1986-05-08",0.2764,0.2879,0.2764,0.285,3129600.0],["1986-05-09",0.285,0.2879,0.2821,0.2879,1708800.0],["1986-05-12",0.2879,0.3023,0.285,0.2994,3977600.0],["1986-05-13",0.2994,0.3023,0.2937,0.2937,2601600.0],["1986-05-14",0.2937,0.2994,0.2908,0.2937,1689600.0],["1986-05-15",0.2937,0.2937,0.285,0.285,1340800.0],["1986-05-16",0.285,0.2908,0.285,0.2879,1033600.0],["1986-05-19",0.2879,0.2908,0.2879,0.2879,1571200.0],["1986-05-20",0.2879,0.2908,0.285,0.2879,1267200.0],["1986-05-21",0.2879,0.2879,0.285,0.2879,726400.0],["1986-05-22",0.2879,0.2908,0.285,0.2908,9555200.0],["1986-05-23",0.2908,0.2937,0.2879,0.2937,1392000.0],["1986-05-27",0.2937,0.3052,0.2908,0.3052,9193600.0],["1986-05-28",0.3052,0.3196,0.3052,0.3196,3872000.0],["1986-05-29",0.3196,0.3196,0.3081,0.3138,1376000.0],["1986-05-30",0.3138,0.3167,0.3138,0.3167,1420800.0],["1986-06-02",0.3167,0.3225,0.3167,0.3196,5062400.0],["1986-06-03",0.3196,0.3225,0.3138,0.3196,969600.0],["1986-06-04",0.3167,0.3167,0.3023,0.3081,3331200.0],["1986-06-05",0.3081,0.3484,0.3081,0.3484,20592000.0],["1986-06-06",0.3484,0.3628,0.3455,0.3541,12707200.0],["1986-06-09",0.3541,0.357,0.3311,0.3397,4560000.0],["1986-06-10",0.3397,0.3541,0.3369,0.3512,3401600.0],["1986-06-11",0.3512,0.357,0.3484,0.357,4099200.0],["1986-06-12",0.357,0.3599,0.3541,0.3541,5187200.0],["1986-06-13",0.3541,0.357,0.3484,0.3484,4032000.0],["1986-06-16",0.3484,0.3541,0.3484,0.3512,4483200.0],["1986-06-17",0.3512,0.3512,0.3369,0.3369,4675200.0],["1986-06-18",0.3369,0.3426,0.3369,0.3426,1459200.0],["1986-06-19",0.3426,0.3455,0.3397,0.3426,880000.0],["1986-06-20",0.3426,0.3455,0.3369,0.3426,4348800.0],["1986-06-23",0.3426,0.3484,0.3397,0.3484,1382400.0],["1986-06-24",0.3484,0.3628,0.3455,0.3599,3254400.0],["1986-06-25",0.3628,0.3743,0.3628,0.3743,4361600.0],["1986-06-26",0.3743,0.3772,0.3714,0.3772,1680000.0],["1986-06-27",0.3772,0.3772,0.3599,0.3656,3363200.0],["1986-06-30",0.3656,0.3685,0.3599,0.3656,1491200.0],["1986-07-01",0.3656,0.3685,0.357,0.3628,1344000.0],["1986-07-02",0.3628,0.3628,0.2908,0.3023,9542400.0],["1986-07-03",0.3023,0.3023,0.2821,0.2937,8451200.0],["1986-07-07",0.2937,0.2937,0.2706,0.2735,2003200.0],["1986-07-08",0.2735,0.2793,0.262,0.2735,5603200.0],["1986-07-09",0.2764,0.2994,0.2735,0.2994,4051200.0],["1986-07-10",0.2994,0.3023,0.2908,0.2965,5110400.0],["1986-07-11",0.2965,0.2965,0.2764,0.2793,2720000.0],["1986-07-14",0.2793,0.2793,0.2706,0.2764,1344000.0],["1986-07-15",0.2793,0.2793,0.2735,0.2764,2230400.0],["1986-07-16",0.2735,0.2764,0.2735,0.2764,774400.0],["1986-07-17",0.2764,0.2764,0.2706,0.2735,2332800.0],["1986-07-18",0.2735,0.2764,0.2735,0.2735,732800.0],["1986-07-21",0.2764,0.2764,0.2678,0.2706,956800.0],["1986-07-22",0.2706,0.2706,0.2678,0.2678,688000.0],["1986-07-23",0.2678,0.2678,0.2476,0.2476,1763200.0],["1986-07-24",0.2476,0.2562,0.2361,0.2418,1571200.0],["1986-07-25",0.2418,0.2418,0.2303,0.2332,1408000.0],["1986-07-28",0.239,0.239,0.2332,0.239,784000.0],["1986-07-29",0.239,0.239,0.2332,0.2361,2387200.0],["1986-07-30",0.2332,0.2361,0.2303,0.2361,2601600.0],["1986-07-31",0.2332,0.239,0.2332,0.2361,2412800.0],["1986-08-01",0.239,0.239,0.2332,0.239,1203200.0],["1986-08-04",0.239,0.239,0.2361,0.239,566400.0],["1986-08-05",0.239,0.2505,0.2361,0.2476,1612800.0],["1986-08-06",0.2476,0.2476,0.2418,0.2447,1788800.0],["1986-08-07",0.2476,0.2505,0.2447,0.2476,3238400.0],["1986-08-08",0.2447,0.2505,0.2447,0.2447,748800.0],["1986-08-11",0.2418,0.2447,0.2418,0.2447,835200.0],["1986-08-12",0.2418,0.2476,0.2418,0.2447,1811200.0],["1986-08-13",0.2418,0.2476,0.2418,0.2476,1411200.0],["1986-08-14",0.2476,0.2476,0.239,0.2447,2281600.0],["1986-08-15",0.2447,0.2447,0.2418,0.2418,412800.0],["1986-08-18",0.2418,0.2447,0.2418,0.2447,211200.0],["1986-08-19",0.2447,0.2476,0.2418,0.2476,4278400.0],["1986-08-20",0.2476,0.2476,0.2418,0.2476,131200.0],["1986-08-21",0.2447,0.2505,0.2418,0.2418,2156800.0],["1986-08-22",0.2476,0.2476,0.2418,0.2476,1651200.0],["1986-08-25",0.2476,0.2505,0.2418,0.2447,4022400.0],["1986-08-26",0.2418,0.2447,0.2303,0.2361,2073600.0],["1986-08-27",0.2332,0.2361,0.2303,0.2332,768000.0],["1986-08-28",0.2361,0.2361,0.2303,0.2303,1702400.0],["1986-08-29",0.2303,0.2332,0.2217,0.2246,1865600.0],["1986-09-02",0.2274,0.2274,0.1987,0.1987,2320000.0],["1986-09-03",0.2015,0.2044,0.1843,0.2044,4416000.0],["1986-09-04",0.2015,0.2073,0.1871,0.2015,3968000.0],["1986-09-05",0.2044,0.2073,0.1987,0.1987,1680000.0],["1986-09-08",0.2044,0.2044,0.1929,0.1987,972800.0],["1986-09-09",0.1987,0.1987,0.1929,0.1929,3564800.0],["1986-09-10",0.1958,0.1958,0.19,0.1958,1993600.0],["1986-09-11",0.1929,0.1929,0.1756,0.1785,3200000.0],["1986-09-12",0.1814,0.1843,0.1727,0.1814,1302400.0],["1986-09-15",0.1814,0.1843,0.1814,0.1843,438400.0],["1986-09-16",0.1814,0.1843,0.1785,0.1814,684800.0],["1986-09-17",0.1843,0.1843,0.1785,0.1814,547200.0],["1986-09-18",0.1814,0.1814,0.1785,0.1785,1523200.0],["1986-09-19",0.1785,0.1814,0.1727,0.1727,396800.0],["1986-09-22",0.1785,0.1785,0.1727,0.1727,947200.0],["1986-09-23",0.1785,0.1785,0.1727,0.1756,10979200.0],["1986-09-24",0.1756,0.1756,0.1727,0.1727,10355200.0],["1986-09-25",0.1727,0.1756,0.1699,0.1727,17702400.0],["1986-09-26",0.1756,0.1785,0.1727,0.1785,4611200.0],["1986-09-29",0.1785,0.1843,0.1756,0.1843,4435200.0],["1986-09-30",0.1843,0.2217,0.1843,0.2044,7555200.0],["1986-10-01",0.2073,0.2102,0.1987,0.1987,3577600.0],["1986-10-02",0.2044,0.2044,0.19,0.1958,1120000.0],["1986-10-03",0.1987,0.1987,0.1929,0.1987,556800.0],["1986-10-06",0.1958,0.1987,0.1929,0.1929,288000.0],["1986-10-07",0.1958,0.1958,0.1929,0.1929,246400.0],["1986-10-08",0.1958,0.1958,0.1929,0.1929,1004800.0],["1986-10-09",0.1929,0.1958,0.1843,0.1871,3100800.0],["1986-10-10",0.1843,0.19,0.1843,0.1871,2492800.0],["1986-10-13",0.1871,0.19,0.1871,0.19,2380800.0],["1986-10-14",0.1871,0.19,0.1756,0.1871,26294400.0],["1986-10-15",0.1843,0.1871,0.1785,0.1843,2505600.0],["1986-10-16",0.1814,0.1843,0.1785,0.1814,713600.0],["1986-10-17",0.1785,0.1843,0.1785,0.1843,3017600.0],["1986-10-20",0.1843,0.1843,0.1814,0.1814,515200.0],["1986-10-21",0.1814,0.1814,0.1785,0.1814,816000.0],["1986-10-22",0.1785,0.1814,0.1785,0.1814,1452800.0],["1986-10-23",0.1814,0.1814,0.1785,0.1814,144000.0],["1986-10-24",0.1814,0.1814,0.1785,0.1814,451200.0],["1986-10-27",0.1785,0.1814,0.1785,0.1785,240000.0],["1986-10-28",0.1785,0.1814,0.1785,0.1785,371200.0],["1986-10-29",0.1814,0.1871,0.1756,0.1871,4995200.0],["1986-10-30",0.1871,0.19,0.1843,0.1871,1513600.0],["1986-10-31",0.1843,0.1871,0.1785,0.1785,1542400.0],["1986-11-03",0.1814,0.1814,0.1727,0.1727,3328000.0],["1986-11-04",0.1727,0.1756,0.1727,0.1727,3248000.0],["1986-11-05",0.1756,0.1756,0.1699,0.1727,2230400.0],["1986-11-06",0.1727,0.1756,0.1699,0.1727,2064000.0],["1986-11-07",0.1756,0.1756,0.1641,0.1727,8099200.0],["1986-11-10",0.1699,0.1727,0.1641,0.167,7584000.0],["1986-11-11",0.1699,0.1699,0.167,0.167,1027200.0],["1986-11-12",0.167,0.1699,0.1641,0.167,2291200.0],["1986-11-13",0.1641,0.167,0.1612,0.1612,1292800.0],["1986-11-14",0.1641,0.1641,0.1382,0.1497,23904000.0],["1986-11-17",0.1526,0.1526,0.1353,0.1353,3702400.0],["1986-11-18",0.1353,0.1382,0.1267,0.1296,6428800.0],["1986-11-19",0.1296,0.1382,0.1296,0.1353,3020800.0],["1986-11-20",0.1353,0.144,0.1324,0.1411,4684800.0],["1986-11-21",0.1411,0.1411,0.1353,0.1382,4825600.0],["1986-11-24",0.1353,0.1382,0.1296,0.1324,2422400.0],["1986-11-25",0.1324,0.1324,0.1152,0.118,5782400.0],["1986-11-26",0.118,0.1209,0.1094,0.1094,3872000.0],["1986-11-28",0.1123,0.1267,0.0979,0.1267,132160000.0],["1986-12-01",0.1296,0.1296,0.1209,0.1267,5024000.0],["1986-12-02",0.1296,0.1296,0.1152,0.1209,4259200.0],["1986-12-03",0.1238,0.1238,0.118,0.1209,5059200.0],["1986-12-04",0.118,0.1209,0.1123,0.1209,10121600.0],["1986-12-05",0.1209,0.1238,0.1123,0.1152,5593600.0],["1986-12-08",0.1152,0.1152,0.1065,0.1123,5011200.0],["1986-12-09",0.1123,0.1152,0.1065,0.1152,5804800.0],["1986-12-10",0.1152,0.1152,0.1123,0.1123,1635200.0],["1986-12-11",0.1152,0.1152,0.1094,0.1123,2492800.0],["1986-12-12",0.1094,0.1123,0.1065,0.1094,1078400.0],["1986-12-15",0.1094,0.1123,0.1065,0.1094,1132800.0],["1986-12-16",0.1065,0.1123,0.1065,0.1123,2009600.0],["1986-12-17",0.1123,0.1123,0.1094,0.1094,2585600.0],["1986-12-18",0.1094,0.118,0.1094,0.1123,7753600.0],["1986-12-19",0.1123,0.1152,0.1094,0.1152,3811200.0],["1986-12-22",0.1152,0.1152,0.1094,0.1123,3536000.0],["1986-12-23",0.1123,0.1152,0.1036,0.1065,3350400.0],["1986-12-24",0.1065,0.1094,0.1008,0.1094,2832000.0],["1986-12-26",0.1065,0.1123,0.1036,0.1123,972800.0],["1986-12-29",0.1123,0.1123,0.1065,0.1065,2502400.0],["1986-12-30",0.1065,0.1123,0.1065,0.1065,3158400.0],["1986-12-31",0.1094,0.1094,0.1065,0.1094,3385600.0],["1987-01-02",0.1094,0.1152,0.1094,0.1152,2940800.0],["1987-01-05",0.118,0.1267,0.1152,0.1267,3062400.0],["1987-01-06",0.1296,0.1324,0.1238,0.1296,3123200.0],["1987-01-07",0.1296,0.1296,0.1238,0.1296,2166400.0],["1987-01-08",0.1296,0.1353,0.1238,0.1324,2524800.0],["1987-01-09",0.1324,0.1353,0.1296,0.1353,6054400.0],["1987-01-12",0.1353,0.1353,0.1296,0.1324,1990400.0],["1987-01-13",0.1324,0.1324,0.1267,0.1324,2166400.0],["1987-01-14",0.1324,0.1324,0.1267,0.1296,2070400.0],["1987-01-15",0.1324,0.1353,0.1296,0.1324,2636800.0],["1987-01-16",0.1324,0.1324,0.1267,0.1324,32320000.0],["1987-01-19",0.1267,0.1324,0.1209,0.1238,4812800.0],["1987-01-20",0.1238,0.1296,0.1238,0.1267,3139200.0],["1987-01-21",0.1267,0.1296,0.1238,0.1238,1814400.0],["1987-01-22",0.1238,0.1267,0.1238,0.1267,611200.0],["1987-01-23",0.1267,0.1267,0.1209,0.1238,4892800.0],["1987-01-26",0.1209,0.1238,0.118,0.1238,924800.0],["1987-01-27",0.118,0.1209,0.1152,0.1152,1398400.0],["1987-01-28",0.118,0.118,0.1152,0.1152,1961600.0],["1987-01-29",0.1152,0.118,0.1152,0.118,777600.0],["1987-01-30",0.118,0.1209,0.1152,0.1209,1897600.0],["1987-02-02",0.1152,0.1209,0.1152,0.1209,867200.0],["1987-02-03",0.1209,0.1382,0.118,0.1382,8880000.0],["1987-02-04",0.1382,0.1468,0.1353,0.144,12198400.0],["1987-02-05",0.144,0.167,0.1411,0.1583,29062400.0],["1987-02-06",0.1612,0.1699,0.1583,0.1699,23776000.0],["1987-02-09",0.1727,0.1756,0.1612,0.167,10380800.0],["1987-02-10",0.167,0.1699,0.1583,0.1641,4934400.0],["1987-02-11",0.1641,0.1756,0.1583,0.1641,3030400.0],["1987-02-12",0.1641,0.1641,0.1555,0.1583,5692800.0],["1987-02-13",0.1612,0.1641,0.1583,0.1612,5225600.0],["1987-02-17",0.1641,0.1641,0.1497,0.1526,6294400.0],["1987-02-18",0.1526,0.1526,0.1468,0.1468,4521600.0],["1987-02-19",0.1468,0.1497,0.144,0.1497,5545600.0],["1987-02-20",0.1497,0.1497,0.1468,0.1468,4627200.0],["1987-02-23",0.1497,0.1641,0.1468,0.1555,14902400.0],["1987-02-24",0.1555,0.1785,0.1526,0.1727,26163200.0],["1987-02-25",0.1756,0.19,0.1727,0.19,28160000.0],["1987-02-26",0.19,0.2015,0.1843,0.1929,14764800.0],["1987-02-27",0.1871,0.19,0.1727,0.1843,26486400.0],["1987-03-02",0.1814,0.1843,0.1785,0.1814,6972800.0],["1987-03-03",0.1785,0.1814,0.1756,0.1756,5686400.0],["1987-03-04",0.1756,0.19,0.1756,0.1843,16214400.0],["1987-03-05",0.1871,0.1871,0.1814,0.1843,8265600.0],["1987-03-06",0.1871,0.1871,0.1785,0.1814,4432000.0],["1987-03-09",0.1785,0.1843,0.1699,0.1727,3491200.0],["1987-03-10",0.1727,0.1814,0.1699,0.1785,6844800.0],["1987-03-11",0.1785,0.1785,0.1727,0.1727,4230400.0],["1987-03-12",0.1727,0.1785,0.1727,0.1727,1020800.0],["1987-03-13",0.1756,0.1756,0.1699,0.1756,1516800.0],["1987-03-16",0.1756,0.1756,0.167,0.1727,873600.0],["1987-03-17",0.1727,0.1727,0.1583,0.1612,1548800.0],["1987-03-18",0.1612,0.1641,0.1612,0.1612,4262400.0],["1987-03-19",0.1612,0.1641,0.1612,0.1641,784000.0],["1987-03-20",0.1641,0.1641,0.1612,0.1641,630400.0],["1987-03-23",0.1612,0.1641,0.1612,0.1612,3635200.0],["1987-03-24",0.1612,0.1641,0.1612,0.1612,7952000.0],["1987-03-25",0.1583,0.1641,0.1583,0.1612,2617600.0],["1987-03-26",0.1612,0.1612,0.1555,0.1555,1225600.0],["1987-03-27",0.1555,0.1612,0.1497,0.1526,4588800.0],["1987-03-30",0.1526,0.1555,0.1468,0.1526,1459200.0],["1987-03-31",0.1555,0.1555,0.1526,0.1555,2118400.0],["1987-04-01",0.1526,0.1526,0.1497,0.1526,1804800.0],["1987-04-02",0.1526,0.1526,0.1497,0.1526,768000.0],["1987-04-03",0.1497,0.1526,0.1497,0.1497,896000.0],["1987-04-06",0.1526,0.1526,0.1497,0.1526,2425600.0],["1987-04-07",0.1526,0.1641,0.1497,0.1583,8886400.0],["1987-04-08",0.1555,0.1612,0.1555,0.1555,566400.0],["1987-04-09",0.1555,0.1612,0.1555,0.1583,1404800.0],["1987-04-10",0.1583,0.1612,0.1555,0.1555,592000.0],["1987-04-13",0.1612,0.1612,0.1555,0.1583,1862400.0],["1987-04-14",0.1583,0.1583,0.1526,0.1526,1667200.0],["1987-04-15",0.1555,0.1612,0.1555,0.1555,7782400.0],["1987-04-16",0.1583,0.1612,0.1583,0.1612,4102400.0],["1987-04-20",0.1612,0.1612,0.1583,0.1612,1459200.0],["1987-04-21",0.1583,0.1612,0.1555,0.1583,940800.0],["1987-04-22",0.1583,0.1612,0.1526,0.1526,1699200.0],["1987-04-23",0.1526,0.1555,0.1497,0.1555,435200.0],["1987-04-24",0.1526,0.1555,0.1497,0.1555,2995200.0],["1987-04-27",0.1497,0.1526,0.144,0.1526,1459200.0],["1987-04-28",0.1526,0.1555,0.1497,0.1526,947200.0],["1987-04-29",0.1555,0.1583,0.1526,0.1555,2428800.0],["1987-04-30",0.1526,0.1583,0.1526,0.1555,1660800.0],["1987-05-01",0.1526,0.1555,0.1526,0.1526,537600.0],["1987-05-04",0.1526,0.1555,0.1526,0.1526,1225600.0],["1987-05-05",0.1555,0.1555,0.1497,0.1497,4080000.0],["1987-05-06",0.1497,0.1555,0.1497,0.1526,1472000.0],["1987-05-07",0.1526,0.1756,0.1497,0.1699,17523200.0],["1987-05-08",0.1699,0.1756,0.1612,0.1699,9606400.0],["1987-05-11",0.1699,0.1699,0.167,0.167,828800.0],["1987-05-12",0.167,0.1699,0.1641,0.1699,1526400.0],["1987-05-13",0.167,0.1699,0.167,0.1699,601600.0],["1987-05-14",0.1699,0.1699,0.167,0.1699,1923200.0],["1987-05-15",0.1699,0.1699,0.167,0.167,1120000.0],["1987-05-18",0.1699,0.1699,0.1555,0.1612,2057600.0],["1987-05-19",0.1612,0.1641,0.1583,0.1612,595200.0],["1987-05-20",0.1583,0.1641,0.1583,0.1612,3628800.0],["1987-05-21",0.1612,0.1612,0.1583,0.1583,1657600.0],["1987-05-22",0.1583,0.1612,0.1555,0.1555,3443200.0],["1987-05-26",0.1583,0.1641,0.1555,0.1641,2188800.0],["1987-05-27",0.1612,0.1641,0.1612,0.1641,1385600.0],["1987-05-28",0.1612,0.1641,0.1612,0.1612,2291200.0],["1987-05-29",0.167,0.167,0.1612,0.1641,2160000.0],["1987-06-01",0.1612,0.1641,0.1612,0.1641,902400.0],["1987-06-02",0.1641,0.1641,0.1612,0.1612,2172800.0],["1987-06-03",0.1641,0.1641,0.1555,0.1555,2595200.0],["1987-06-04",0.1583,0.1583,0.1555,0.1583,6534400.0],["1987-06-05",0.1583,0.1612,0.1555,0.1612,4220800.0],["1987-06-08",0.1612,0.1612,0.1583,0.1612,1827200.0],["1987-06-09",0.1612,0.1612,0.1583,0.1583,2579200.0],["1987-06-10",0.1612,0.1641,0.1583,0.1612,1952000.0],["1987-06-11",0.1641,0.1785,0.1612,0.1756,6131200.0],["1987-06-12",0.1785,0.1987,0.1785,0.1929,13472000.0],["1987-06-15",0.1929,0.1987,0.19,0.1958,4211200.0],["1987-06-16",0.1929,0.1958,0.1929,0.1929,4099200.0],["1987-06-17",0.1929,0.1958,0.1843,0.1843,5500800.0],["1987-06-18",0.1843,0.1871,0.1814,0.1843,4006400.0],["1987-06-19",0.1843,0.1871,0.1843,0.1843,2089600.0],["1987-06-22",0.1843,0.1871,0.1843,0.1871,2652800.0],["1987-06-23",0.1871,0.1871,0.1785,0.1814,3193600.0],["1987-06-24",0.1843,0.1871,0.1814,0.1814,2406400.0],["1987-06-25",0.1814,0.1871,0.1814,0.1843,1488000.0],["1987-06-26",0.1871,0.1871,0.1843,0.1871,2480000.0],["1987-06-29",0.1843,0.19,0.1843,0.1871,4652800.0],["1987-06-30",0.19,0.1987,0.1871,0.1958,5785600.0],["1987-07-01",0.1987,0.1987,0.1958,0.1958,2691200.0],["1987-07-02",0.1958,0.2102,0.1958,0.2102,4883200.0],["1987-07-06",0.2102,0.2102,0.2044,0.2073,3030400.0],["1987-07-07",0.2073,0.2102,0.2073,0.2102,2745600.0],["1987-07-08",0.2073,0.2159,0.2073,0.2159,2841600.0],["1987-07-09",0.2188,0.2274,0.2159,0.2246,8105600.0],["1987-07-10",0.2246,0.2246,0.2188,0.2246,9248000.0],["1987-07-13",0.2217,0.2303,0.2217,0.2303,4720000.0],["1987-07-14",0.2303,0.2447,0.2274,0.2418,6345600.0],["1987-07-15",0.2447,0.2476,0.2418,0.2476,4992000.0],["1987-07-16",0.2476,0.2562,0.2447,0.2505,11552000.0],["1987-07-17",0.2505,0.2534,0.2447,0.2476,4044800.0],["1987-07-20",0.2418,0.2447,0.2332,0.2361,5667200.0],["1987-07-21",0.2332,0.2361,0.2188,0.2188,4256000.0],["1987-07-22",0.2188,0.2217,0.2102,0.2131,3177600.0],["1987-07-23",0.2131,0.2188,0.2102,0.2102,1164800.0],["1987-07-24",0.2159,0.2159,0.2073,0.2102,1657600.0],["1987-07-27",0.2131,0.2188,0.2102,0.2188,2515200.0],["1987-07-28",0.2188,0.2217,0.2159,0.2188,1331200.0],["1987-07-29",0.2188,0.2447,0.2159,0.2418,8294400.0],["1987-07-30",0.2447,0.2447,0.2361,0.2418,5596800.0],["1987-07-31",0.239,0.2447,0.239,0.2418,3916800.0],["1987-08-03",0.2418,0.2418,0.2361,0.2361,2112000.0],["1987-08-04",0.239,0.239,0.2303,0.2303,3715200.0],["1987-08-05",0.2332,0.2418,0.2303,0.239,13776000.0],["1987-08-06",0.2418,0.2505,0.239,0.2476,11113600.0],["1987-08-07",0.2476,0.2505,0.2418,0.2447,4252800.0],["1987-08-10",0.2476,0.2476,0.2418,0.2447,3929600.0],["1987-08-11",0.2418,0.2476,0.2418,0.2418,6227200.0],["1987-08-12",0.2418,0.2447,0.239,0.2418,7059200.0],["1987-08-13",0.2418,0.2447,0.239,0.2447,7190400.0],["1987-08-14",0.2418,0.2447,0.239,0.239,1622400.0],["1987-08-17",0.239,0.2418,0.239,0.239,851200.0],["1987-08-18",0.2418,0.2418,0.2332,0.2361,2220800.0],["1987-08-19",0.2361,0.2418,0.2361,0.2361,3683200.0],["1987-08-20",0.239,0.239,0.2361,0.239,2230400.0],["1987-08-21",0.239,0.239,0.2361,0.239,3676800.0],["1987-08-24",0.239,0.2562,0.2361,0.2476,27504000.0],["1987-08-25",0.2476,0.2476,0.239,0.2476,8723200.0],["1987-08-26",0.2418,0.2418,0.239,0.2418,2214400.0],["1987-08-27",0.239,0.2418,0.2361,0.2418,21305600.0],["1987-08-28",0.2418,0.2418,0.239,0.2418,1353600.0],["1987-08-31",0.239,0.2418,0.239,0.239,5462400.0],["1987-09-01",0.2418,0.2418,0.2303,0.2303,4704000.0],["1987-09-02",0.2303,0.2361,0.2217,0.2246,6825600.0],["1987-09-03",0.2217,0.2303,0.2159,0.2217,3241600.0],["1987-09-04",0.2188,0.2217,0.2159,0.2188,2432000.0],["1987-09-08",0.2217,0.2217,0.2102,0.2131,4694400.0],["1987-09-09",0.2131,0.2188,0.2131,0.2188,889600.0],["1987-09-10",0.2159,0.2188,0.2159,0.2159,640000.0],["1987-09-11",0.2188,0.2274,0.2159,0.2246,2259200.0],["1987-09-14",0.2217,0.2274,0.2217,0.2246,828800.0],["1987-09-15",0.2217,0.2274,0.2188,0.2246,1216000.0],["1987-09-16",0.2246,0.239,0.2188,0.2332,7542400.0],["1987-09-17",0.2332,0.2332,0.2188,0.2217,4531200.0],["1987-09-18",0.2217,0.2274,0.2159,0.2246,5225600.0],["1987-09-21",0.2246,0.2246,0.2131,0.2131,3516800.0],["1987-09-22",0.2188,0.2188,0.2131,0.2159,2195200.0],["1987-09-23",0.2159,0.2159,0.2131,0.2131,944000.0],["1987-09-24",0.2131,0.2188,0.2102,0.2131,2774400.0],["1987-09-25",0.2131,0.2159,0.2131,0.2159,1328000.0],["1987-09-28",0.2131,0.2159,0.2044,0.2073,1769600.0],["1987-09-29",0.2044,0.2073,0.1843,0.1843,8473600.0],["1987-09-30",0.1871,0.19,0.1756,0.1843,6860800.0],["1987-10-01",0.1814,0.1843,0.1756,0.1814,3708800.0],["1987-10-02",0.1814,0.1871,0.1699,0.1871,23299200.0],["1987-10-05",0.1843,0.19,0.1843,0.1871,2921600.0],["1987-10-06",0.1843,0.1871,0.1756,0.1785,2656000.0],["1987-10-07",0.1756,0.1814,0.1756,0.1785,1516800.0],["1987-10-08",0.1814,0.1814,0.1612,0.1756,3641600.0],["1987-10-09",0.1612,0.167,0.1583,0.1612,6550400.0],["1987-10-12",0.1641,0.1641,0.1583,0.1612,4822400.0],["1987-10-13",0.1612,0.1641,0.1526,0.1612,3846400.0],["1987-10-14",0.1612,0.1641,0.1583,0.1612,889600.0],["1987-10-15",0.1583,0.1612,0.1583,0.1612,1014400.0],["1987-10-16",0.1583,0.1641,0.1497,0.1497,6534400.0],["1987-10-19",0.1497,0.1497,0.1209,0.1209,3660800.0],["1987-10-20",0.1267,0.1296,0.1036,0.1094,5008000.0],["1987-10-21",0.1123,0.1296,0.1094,0.1209,9187200.0],["1987-10-22",0.1238,0.1267,0.1123,0.1152,3702400.0],["1987-10-23",0.118,0.118,0.1065,0.1094,7811200.0],["1987-10-26",0.1065,0.1123,0.0835,0.095,7193600.0],["1987-10-27",0.0921,0.095,0.0835,0.0835,13142400.0],["1987-10-28",0.0864,0.0864,0.0835,0.0864,7731200.0],["1987-10-29",0.0864,0.1036,0.0864,0.1008,9280000.0],["1987-10-30",0.1008,0.1094,0.1008,0.1065,5923200.0],["1987-11-02",0.1094,0.1094,0.1065,0.1065,3609600.0],["1987-11-03",0.1065,0.1065,0.0921,0.095,3347200.0],["1987-11-04",0.0979,0.1008,0.0921,0.1008,2521600.0],["1987-11-05",0.1008,0.1065,0.095,0.1036,4428800.0],["1987-11-06",0.1065,0.1123,0.1036,0.1094,2758400.0],["1987-11-09",0.1065,0.1065,0.1008,0.1036,2531200.0],["1987-11-10",0.1036,0.1036,0.095,0.0979,3910400.0],["1987-11-11",0.0979,0.1036,0.095,0.1008,5171200.0],["1987-11-12",0.1036,0.1094,0.0979,0.1065,8012800.0],["1987-11-13",0.1094,0.1123,0.1036,0.1123,1872000.0],["1987-11-16",0.1094,0.118,0.1094,0.1152,870400.0],["1987-11-17",0.1152,0.1152,0.1094,0.1123,1030400.0],["1987-11-18",0.1152,0.1152,0.1036,0.1123,1712000.0],["1987-11-19",0.1123,0.1123,0.1036,0.1036,2051200.0],["1987-11-20",0.1094,0.1094,0.1008,0.1036,2668800.0],["1987-11-23",0.1065,0.1065,0.1008,0.1036,3136000.0],["1987-11-24",0.1065,0.1065,0.1008,0.1036,1648000.0],["1987-11-25",0.1065,0.1065,0.1008,0.1036,1120000.0],["1987-11-27",0.1008,0.1036,0.0979,0.1036,176000.0],["1987-11-30",0.1036,0.1036,0.0864,0.0921,2985600.0],["1987-12-01",0.095,0.0979,0.0921,0.0921,1804800.0],["1987-12-02",0.0921,0.095,0.0893,0.095,2803200.0],["1987-12-03",0.0893,0.095,0.0893,0.0893,1254400.0],["1987-12-04",0.0864,0.0921,0.0864,0.0864,2092800.0],["1987-12-07",0.0864,0.0921,0.0835,0.0893,2723200.0],["1987-12-08",0.0864,0.0921,0.0864,0.0893,1072000.0],["1987-12-09",0.0921,0.0964,0.0893,0.095,2038400.0],["1987-12-10",0.095,0.0979,0.0921,0.0921,2156800.0],["1987-12-11",0.0921,0.0979,0.0921,0.0921,2796800.0],["1987-12-14",0.0921,0.1008,0.0921,0.095,848000.0],["1987-12-15",0.095,0.1065,0.095,0.1008,4246400.0],["1987-12-16",0.1036,0.1036,0.1008,0.1036,2592000.0],["1987-12-17",0.1008,0.1036,0.1008,0.1008,1689600.0],["1987-12-18",0.1036,0.1036,0.1008,0.1008,4345600.0],["1987-12-21",0.1008,0.1036,0.1008,0.1008,3596800.0],["1987-12-22",0.1008,0.1036,0.0921,0.0979,5043200.0],["1987-12-23",0.1036,0.1036,0.0979,0.1008,4288000.0],["1987-12-24",0.0979,0.1008,0.0979,0.0979,6172800.0],["1987-12-28",0.0979,0.0979,0.0893,0.0921,5772800.0],["1987-12-29",0.0921,0.095,0.0893,0.0921,2777600.0],["1987-12-30",0.095,0.095,0.0893,0.095,10201600.0],["1987-12-31",0.0921,0.0979,0.0921,0.095,7660800.0],["1988-01-04",0.0979,0.1065,0.095,0.1036,3731200.0],["1988-01-05",0.1065,0.1123,0.1065,0.1123,12035200.0],["1988-01-06",0.1094,0.1324,0.1094,0.1296,8956800.0],["1988-01-07",0.1324,0.1353,0.1238,0.1324,10329600.0],["1988-01-08",0.1324,0.1353,0.1152,0.1238,7363200.0],["1988-01-11",0.1152,0.1238,0.1123,0.1238,4915200.0],["1988-01-12",0.1238,0.1238,0.1123,0.118,3331200.0],["1988-01-13",0.118,0.1353,0.1123,0.1296,6121600.0],["1988-01-14",0.1324,0.1324,0.1267,0.1296,5929600.0],["1988-01-15",0.1324,0.1324,0.1296,0.1324,5644800.0],["1988-01-18",0.1296,0.1324,0.1296,0.131,2236800.0],["1988-01-19",0.1296,0.1324,0.1267,0.1296,1244800.0],["1988-01-20",0.1296,0.1296,0.1209,0.1238,1859200.0],["1988-01-21",0.1238,0.1267,0.118,0.1209,1750400.0],["1988-01-22",0.1238,0.1296,0.1209,0.1238,2732800.0],["1988-01-25",0.1238,0.1296,0.1238,0.1296,1632000.0],["1988-01-26",0.1296,0.1296,0.1238,0.1267,3152000.0],["1988-01-27",0.1296,0.1296,0.1238,0.1267,4873600.0],["1988-01-28",0.1267,0.1699,0.1238,0.1555,47040000.0],["1988-01-29",0.1583,0.1612,0.1497,0.1555,24380800.0],["1988-02-01",0.1555,0.1583,0.1324,0.1353,14681600.0],["1988-02-02",0.1353,0.1382,0.1296,0.1382,3289600.0],["1988-02-03",0.1411,0.1497,0.1411,0.1468,7276800.0],["1988-02-04",0.144,0.1555,0.144,0.1468,3795200.0],["1988-02-05",0.1497,0.1497,0.1353,0.1411,3206400.0],["1988-02-08",0.1353,0.1382,0.1353,0.1353,1692800.0],["1988-02-09",0.1353,0.1382,0.1353,0.1353,1622400.0],["1988-02-10",0.1382,0.1411,0.1353,0.1382,7948800.0],["1988-02-11",0.1353,0.1411,0.1353,0.1382,2995200.0],["1988-02-12",0.1411,0.1411,0.1353,0.1353,2339200.0],["1988-02-16",0.1382,0.1411,0.1353,0.1382,3926400.0],["1988-02-17",0.1353,0.1411,0.1324,0.1353,953600.0],["1988-02-18",0.1296,0.1353,0.1238,0.1267,4057600.0],["1988-02-19",0.1296,0.1324,0.1296,0.1324,4448000.0],["1988-02-22",0.1296,0.1382,0.1296,0.1353,2828800.0],["1988-02-23",0.1382,0.1382,0.1296,0.1353,3097600.0],["1988-02-24",0.1353,0.1411,0.1353,0.1382,2684800.0],["1988-02-25",0.1382,0.1468,0.1353,0.1411,6998400.0],["1988-02-26",0.1411,0.144,0.1382,0.1411,2492800.0],["1988-02-29",0.1411,0.1411,0.1382,0.1382,4057600.0],["1988-03-01",0.1382,0.1468,0.1382,0.144,3206400.0],["1988-03-02",0.1468,0.1468,0.1382,0.1382,5219200.0],["1988-03-03",0.144,0.144,0.1296,0.1296,4592000.0],["1988-03-04",0.1296,0.1296,0.1267,0.1296,1952000.0],["1988-03-07",0.1267,0.1324,0.1267,0.1267,1532800.0],["1988-03-08",0.1324,0.1382,0.1296,0.1296,2627200.0],["1988-03-09",0.1382,0.1382,0.1353,0.1382,1990400.0],["1988-03-10",0.1382,0.1382,0.1324,0.1324,3664000.0],["1988-03-11",0.1324,0.1353,0.1267,0.1296,915200.0],["1988-03-14",0.1324,0.1353,0.1296,0.1324,1174400.0],["1988-03-15",0.1324,0.1324,0.1267,0.1267,1897600.0],["1988-03-16",0.1267,0.1324,0.1267,0.1324,2684800.0],["1988-03-17",0.1324,0.1353,0.1324,0.1324,1814400.0],["1988-03-18",0.1353,0.144,0.1324,0.1411,6579200.0],["1988-03-21",0.144,0.144,0.1382,0.1411,17603200.0],["1988-03-22",0.1411,0.1411,0.1353,0.1382,6832000.0],["1988-03-23",0.1411,0.1411,0.1353,0.1353,2550400.0],["1988-03-24",0.1382,0.1382,0.1324,0.1324,6492800.0],["1988-03-25",0.1324,0.1353,0.1324,0.1324,1427200.0],["1988-03-28",0.1324,0.1353,0.1296,0.1296,608000.0],["1988-03-29",0.1353,0.1353,0.1296,0.1324,1312000.0],["1988-03-30",0.1353,0.1382,0.1324,0.1324,1200000.0],["1988-03-31",0.1324,0.1353,0.1296,0.1353,1548800.0],["1988-04-04",0.1324,0.1324,0.1296,0.1296,620800.0],["1988-04-05",0.1296,0.1324,0.1296,0.1296,2236800.0],["1988-04-06",0.1296,0.1324,0.1267,0.1324,2668800.0],["1988-04-07",0.1324,0.1382,0.1296,0.1353,5286400.0],["1988-04-08",0.1353,0.1382,0.1353,0.1353,1161600.0],["1988-04-11",0.1353,0.1382,0.1296,0.1296,2934400.0],["1988-04-12",0.1324,0.1353,0.1324,0.1324,2112000.0],["1988-04-13",0.1324,0.1353,0.1324,0.1324,4275200.0],["1988-04-14",0.1324,0.1353,0.1324,0.1324,2764800.0],["1988-04-15",0.1324,0.1353,0.1296,0.1324,2710400.0],["1988-04-18",0.1296,0.1353,0.1296,0.1353,1283200.0],["1988-04-19",0.1324,0.1324,0.1296,0.1296,1129600.0],["1988-04-20",0.1296,0.1324,0.1267,0.1267,3075200.0],["1988-04-21",0.1296,0.1296,0.1152,0.1209,9420800.0],["1988-04-22",0.1209,0.1209,0.1152,0.118,3059200.0],["1988-04-25",0.118,0.1238,0.1152,0.118,5337600.0],["1988-04-26",0.1209,0.1267,0.1209,0.1209,1574400.0],["1988-04-27",0.1238,0.1238,0.1209,0.1238,1286400.0],["1988-04-28",0.1209,0.1238,0.118,0.118,2054400.0],["1988-04-29",0.1195,0.1238,0.118,0.1238,3904000.0],["1988-05-02",0.1209,0.1324,0.1209,0.1324,4841600.0],["1988-05-03",0.1324,0.1324,0.1267,0.1296,2076800.0],["1988-05-04",0.1296,0.1324,0.1267,0.1267,860800.0],["1988-05-05",0.1267,0.1296,0.1238,0.1267,4758400.0],["1988-05-06",0.1411,0.1411,0.1267,0.1267,4121600.0],["1988-05-09",0.1238,0.1296,0.1238,0.1267,3763200.0],["1988-05-10",0.1238,0.1296,0.1238,0.1267,1657600.0],["1988-05-11",0.1238,0.1267,0.1209,0.1252,2604800.0],["1988-05-12",0.1267,0.1296,0.1238,0.1238,448000.0],["1988-05-13",0.1267,0.1296,0.1267,0.1296,1644800.0],["1988-05-16",0.1296,0.1353,0.1267,0.1296,4272000.0],["1988-05-17",0.1324,0.1382,0.1324,0.1353,4390400.0],["1988-05-18",0.1353,0.1411,0.1296,0.1353,2220800.0],["1988-05-19",0.1353,0.1353,0.1296,0.1353,1161600.0],["1988-05-20",0.1353,0.1353,0.1296,0.1296,662400.0],["1988-05-23",0.1296,0.1353,0.1267,0.1296,2300800.0],["1988-05-24",0.1296,0.1353,0.1296,0.1324,1593600.0],["1988-05-25",0.1296,0.1353,0.1296,0.1353,1273600.0],["1988-05-26",0.1353,0.1411,0.1339,0.1353,9593600.0],["1988-05-27",0.1411,0.1411,0.1353,0.1382,3302400.0],["1988-05-31",0.1411,0.144,0.1382,0.144,3590400.0],["1988-06-01",0.1468,0.1468,0.1411,0.1411,3360000.0],["1988-06-02",0.1411,0.1468,0.1411,0.144,2707200.0],["1988-06-03",0.144,0.1468,0.1411,0.1468,2182400.0],["1988-06-06",0.1468,0.1468,0.1411,0.144,656000.0],["1988-06-07",0.1411,0.1468,0.1411,0.1454,4518400.0],["1988-06-08",0.144,0.1583,0.144,0.1555,9555200.0],["1988-06-09",0.1526,0.1526,0.1468,0.1497,3897600.0],["1988-06-10",0.1468,0.1497,0.144,0.144,1852800.0],["1988-06-13",0.1497,0.1497,0.144,0.1468,4339200.0],["1988-06-14",0.1468,0.1497,0.144,0.144,886400.0],["1988-06-15",0.144,0.1497,0.144,0.1468,2473600.0],["1988-06-16",0.1497,0.1497,0.144,0.144,1862400.0],["1988-06-17",0.144,0.1468,0.144,0.144,1692800.0],["1988-06-20",0.144,0.1468,0.1382,0.1411,3606400.0],["1988-06-21",0.1411,0.144,0.1411,0.1411,1193600.0],["1988-06-22",0.144,0.144,0.1411,0.144,1948800.0],["1988-06-23",0.1411,0.1497,0.1411,0.1468,3542400.0],["1988-06-24",0.1497,0.1497,0.1468,0.1497,4502400.0],["1988-06-27",0.1526,0.1612,0.1468,0.1583,6668800.0],["1988-06-28",0.1583,0.1583,0.1555,0.1583,3286400.0],["1988-06-29",0.1583,0.1641,0.1583,0.1612,7452800.0],["1988-06-30",0.1612,0.1641,0.1583,0.1641,6809600.0],["1988-07-01",0.1641,0.1641,0.1612,0.1612,5955200.0],["1988-07-05",0.1627,0.1641,0.1612,0.1641,3545600.0],["1988-07-06",0.1641,0.1756,0.1612,0.1756,12726400.0],["1988-07-07",0.1742,0.1814,0.1727,0.1785,10198400.0],["1988-07-08",0.1756,0.1843,0.1756,0.1771,6332800.0],["1988-07-11",0.1756,0.1785,0.1699,0.1727,4803200.0],["1988-07-12",0.1727,0.1727,0.1641,0.1699,3894400.0],["1988-07-13",0.167,0.1699,0.1641,0.167,2390400.0],["1988-07-14",0.167,0.1699,0.167,0.1699,1763200.0],["1988-07-15",0.1699,0.1699,0.167,0.167,1027200.0],["1988-07-18",0.1699,0.1699,0.167,0.167,1260800.0],["1988-07-19",0.167,0.1699,0.167,0.1699,2912000.0],["1988-07-20",0.167,0.1699,0.167,0.167,1577600.0],["1988-07-21",0.1699,0.1699,0.167,0.167,2489600.0],["1988-07-22",0.1699,0.1699,0.1641,0.1655,3104000.0],["1988-07-25",0.1641,0.167,0.1641,0.1641,2006400.0],["1988-07-26",0.167,0.1699,0.1641,0.167,1363200.0],["1988-07-27",0.167,0.1785,0.167,0.1756,5792000.0],["1988-07-28",0.1785,0.1929,0.1727,0.1871,24208000.0],["1988-07-29",0.19,0.2015,0.1843,0.1987,14646400.0],["1988-08-01",0.1987,0.2131,0.1987,0.2131,12563200.0],["1988-08-02",0.2102,0.2131,0.1987,0.2059,18742400.0],["1988-08-03",0.2015,0.2073,0.2015,0.2059,12428800.0],["1988-08-04",0.2044,0.2246,0.2044,0.2131,21968000.0],["1988-08-05",0.2131,0.2159,0.2102,0.2159,3516800.0],["1988-08-08",0.2131,0.2188,0.2131,0.2159,3190400.0],["1988-08-09",0.2159,0.2188,0.2102,0.2102,10649600.0],["1988-08-10",0.2131,0.2131,0.2015,0.2073,5676800.0],["1988-08-11",0.2044,0.2087,0.2044,0.2073,6348800.0],["1988-08-12",0.2073,0.2102,0.2044,0.2073,3891200.0],["1988-08-15",0.2073,0.2102,0.2044,0.2102,14182400.0],["1988-08-16",0.2073,0.2102,0.2073,0.2087,8409600.0],["1988-08-17",0.2073,0.2102,0.2044,0.2044,17712000.0],["1988-08-18",0.2044,0.2073,0.2044,0.2073,5728000.0],["1988-08-19",0.2044,0.2073,0.2044,0.2044,2329600.0],["1988-08-22",0.2044,0.2073,0.2044,0.2073,5920000.0],["1988-08-23",0.2044,0.2102,0.2044,0.2087,21104000.0],["1988-08-24",0.2073,0.2102,0.2015,0.2073,2886400.0],["1988-08-25",0.2044,0.2102,0.2044,0.2102,4217600.0],["1988-08-26",0.2102,0.2159,0.2073,0.2102,6953600.0],["1988-08-29",0.2131,0.2159,0.2102,0.2131,2553600.0],["1988-08-30",0.2159,0.2159,0.2131,0.2159,2972800.0],["1988-08-31",0.2131,0.2188,0.2131,0.2188,2716800.0],["1988-09-01",0.2188,0.2188,0.2131,0.2131,4032000.0],["1988-09-02",0.2159,0.2246,0.2159,0.2188,3590400.0],["1988-09-06",0.2246,0.2274,0.2217,0.2217,4592000.0],["1988-09-07",0.2246,0.2246,0.2217,0.2246,8508800.0],["1988-09-08",0.2246,0.2303,0.2217,0.2303,6243200.0],["1988-09-09",0.2274,0.2332,0.2246,0.2303,3744000.0],["1988-09-12",0.2332,0.2332,0.2274,0.2274,1321600.0],["1988-09-13",0.2274,0.2274,0.2188,0.2246,6387200.0],["1988-09-14",0.2246,0.2303,0.2246,0.2303,2406400.0],["1988-09-15",0.2274,0.2332,0.2274,0.2303,1129600.0],["1988-09-16",0.2303,0.2303,0.2274,0.2303,720000.0],["1988-09-19",0.2274,0.2361,0.2274,0.2332,6166400.0],["1988-09-20",0.2361,0.2505,0.2361,0.2505,8867200.0],["1988-09-21",0.2534,0.2591,0.2505,0.2505,4217600.0],["1988-09-22",0.2505,0.2562,0.2476,0.2534,7920000.0],["1988-09-23",0.2534,0.2562,0.2505,0.2505,3369600.0],["1988-09-26",0.2562,0.2562,0.2418,0.2418,3321600.0],["1988-09-27",0.2418,0.2505,0.2418,0.2447,5315200.0],["1988-09-28",0.239,0.2447,0.239,0.239,665600.0],["1988-09-29",0.239,0.2476,0.239,0.2476,3193600.0],["1988-09-30",0.2447,0.2447,0.2361,0.2361,4614400.0],["1988-10-03",0.2361,0.2361,0.2274,0.2361,3241600.0],["1988-10-04",0.2303,0.2332,0.2246,0.2246,2492800.0],["1988-10-05",0.2246,0.2303,0.2246,0.2303,2752000.0],["1988-10-06",0.2274,0.2332,0.2274,0.2303,1366400.0],["1988-10-07",0.2303,0.2332,0.2217,0.2274,1299200.0],["1988-10-10",0.2274,0.2303,0.2217,0.2274,1206400.0],["1988-10-11",0.2274,0.2303,0.2246,0.2246,4544000.0],["1988-10-12",0.2246,0.2274,0.2188,0.2246,1542400.0],["1988-10-13",0.2159,0.2303,0.2159,0.2274,2940800.0],["1988-10-14",0.2246,0.2447,0.2246,0.239,6550400.0],["1988-10-17",0.2361,0.239,0.2361,0.239,3289600.0],["1988-10-18",0.2361,0.2505,0.2361,0.2505,4246400.0],["1988-10-19",0.2505,0.2562,0.2476,0.2534,5804800.0],["1988-10-20",0.2505,0.2534,0.2505,0.2534,1456000.0],["1988-10-21",0.2505,0.2534,0.2418,0.2505,6147200.0],["1988-10-24",0.2447,0.2447,0.2418,0.2418,886400.0],["1988-10-25",0.2418,0.2418,0.2303,0.2303,1936000.0],["1988-10-26",0.2332,0.2361,0.2303,0.2303,1273600.0],["1988-10-27",0.2303,0.2361,0.2303,0.2303,1638400.0],["1988-10-28",0.2361,0.239,0.2332,0.2361,3084800.0],["1988-10-31",0.2361,0.2361,0.2332,0.2332,457600.0],["1988-11-01",0.2361,0.2361,0.2303,0.2332,1040000.0],["1988-11-02",0.2303,0.2361,0.2303,0.2332,940800.0],["1988-11-03",0.2361,0.2476,0.2361,0.2476,5376000.0],["1988-11-04",0.2447,0.2476,0.2418,0.2418,3612800.0],["1988-11-07",0.2418,0.2418,0.2332,0.2332,1900800.0],["1988-11-08",0.2332,0.2361,0.2332,0.2332,3024000.0],["1988-11-09",0.2332,0.2361,0.2274,0.2274,2057600.0],["1988-11-10",0.2274,0.2303,0.2246,0.2274,1081600.0],["1988-11-11",0.2246,0.2274,0.2188,0.2217,864000.0],["1988-11-14",0.2217,0.2217,0.2102,0.2131,3401600.0],["1988-11-15",0.2131,0.2188,0.2131,0.2188,544000.0],["1988-11-16",0.2188,0.2188,0.2102,0.2159,1168000.0],["1988-11-17",0.2102,0.2159,0.2102,0.2159,1977600.0],["1988-11-18",0.2102,0.2159,0.2102,0.2131,729600.0],["1988-11-21",0.2159,0.2159,0.2102,0.2102,1776000.0],["1988-11-22",0.2131,0.2131,0.2044,0.2102,1987200.0],["1988-11-23",0.2102,0.2131,0.2102,0.2131,2768000.0],["1988-11-25",0.2102,0.2131,0.2102,0.2102,1292800.0],["1988-11-28",0.2073,0.2131,0.2073,0.2131,633600.0],["1988-11-29",0.2131,0.2418,0.2131,0.2418,5555200.0],["1988-11-30",0.2418,0.2562,0.239,0.2505,8921600.0],["1988-12-01",0.2476,0.2534,0.2476,0.2505,3177600.0],["1988-12-02",0.2476,0.2562,0.2447,0.2476,2364800.0],["1988-12-05",0.2476,0.2505,0.2447,0.2447,2112000.0],["1988-12-06",0.2447,0.2476,0.239,0.2476,1740800.0],["1988-12-07",0.2447,0.2505,0.2418,0.2505,16969600.0],["1988-12-08",0.2476,0.2562,0.2476,0.2534,8211200.0],["1988-12-09",0.2534,0.2591,0.2505,0.2534,4841600.0],["1988-12-12",0.2534,0.2534,0.2476,0.2534,1043200.0],["1988-12-13",0.2447,0.2476,0.2447,0.2476,476800.0],["1988-12-14",0.2476,0.2476,0.2361,0.2447,1411200.0],["1988-12-15",0.239,0.2447,0.239,0.239,1337600.0],["1988-12-16",0.2418,0.2476,0.239,0.2476,3920000.0],["1988-12-19",0.2418,0.2476,0.2418,0.2418,7904000.0],["1988-12-20",0.2447,0.2476,0.2332,0.2332,3113600.0],["1988-12-21",0.2332,0.2361,0.2274,0.2361,681600.0],["1988-12-22",0.2303,0.2418,0.2303,0.2418,4217600.0],["1988-12-23",0.2418,0.2447,0.2418,0.2418,640000.0],["1988-12-27",0.2418,0.2447,0.239,0.239,790400.0],["1988-12-28",0.2418,0.2418,0.2332,0.2332,1072000.0],["1988-12-29",0.2332,0.2418,0.2332,0.239,2908800.0],["1988-12-30",0.2418,0.2447,0.2418,0.2418,1088000.0],["1989-01-03",0.2418,0.2418,0.2361,0.2418,761600.0],["1989-01-04",0.2418,0.2418,0.2361,0.2361,1513600.0],["1989-01-05",0.2361,0.2476,0.2361,0.2447,10976000.0],["1989-01-06",0.2447,0.2476,0.2418,0.2418,8400000.0],["1989-01-09",0.2447,0.2447,0.2361,0.2418,2313600.0],["1989-01-10",0.2361,0.2418,0.2332,0.2361,6131200.0],["1989-01-11",0.2332,0.239,0.2332,0.2332,2508800.0],["1989-01-12",0.239,0.2418,0.2361,0.239,2691200.0],["1989-01-13",0.239,0.2447,0.239,0.239,1177600.0],["1989-01-16",0.239,0.2476,0.239,0.2418,1916800.0],["1989-01-17",0.2418,0.2418,0.239,0.2418,1504000.0],["1989-01-18",0.239,0.2476,0.239,0.2447,5116800.0],["1989-01-19",0.2476,0.2505,0.2447,0.2447,5126400.0],["1989-01-20",0.2476,0.2476,0.2418,0.2418,8758400.0],["1989-01-23",0.2418,0.2447,0.2418,0.2418,11555200.0],["1989-01-24",0.2418,0.2447,0.2418,0.2418,2352000.0],["1989-01-25",0.2418,0.2447,0.2418,0.2418,1219200.0],["1989-01-26",0.2418,0.2447,0.239,0.239,9792000.0],["1989-01-27",0.239,0.2447,0.239,0.2447,6140800.0],["1989-01-30",0.2418,0.2447,0.2418,0.2418,5212800.0],["1989-01-31",0.2418,0.2591,0.2418,0.2591,5491200.0],["1989-02-01",0.2591,0.2591,0.2505,0.2534,4988800.0],["1989-02-02",0.2562,0.2706,0.2534,0.2678,8182400.0],["1989-02-03",0.2649,0.2678,0.262,0.2678,6256000.0],["1989-02-06",0.2649,0.2706,0.2649,0.2649,5990400.0],["1989-02-07",0.2678,0.2821,0.2678,0.2793,7968000.0],["1989-02-08",0.2793,0.2994,0.2793,0.2908,8560000.0],["1989-02-09",0.2937,0.2965,0.2879,0.2937,7001600.0],["1989-02-10",0.2908,0.2937,0.2879,0.2879,5833600.0],["1989-02-13",0.2879,0.2908,0.2879,0.2879,3475200.0],["1989-02-14",0.2879,0.2937,0.2879,0.2908,6208000.0],["1989-02-15",0.2937,0.2994,0.2908,0.2994,3475200.0],["1989-02-16",0.2994,0.2994,0.2965,0.2994,2828800.0],["1989-02-17",0.3023,0.3052,0.2994,0.3023,3542400.0],["1989-02-21",0.3081,0.3167,0.3023,0.3109,3782400.0],["1989-02-22",0.3109,0.3138,0.3081,0.3081,892800.0],["1989-02-23",0.3081,0.3109,0.3081,0.3081,3740800.0],["1989-02-24",0.3081,0.3109,0.3052,0.3081,7225600.0],["1989-02-27",0.3052,0.3109,0.3052,0.3109,1820800.0],["1989-02-28",0.3052,0.3081,0.3052,0.3052,1564800.0],["1989-03-01",0.3052,0.3109,0.3052,0.3081,1123200.0],["1989-03-02",0.3052,0.3109,0.3052,0.3109,10579200.0],["1989-03-03",0.3109,0.3196,0.3109,0.3167,6284800.0],["1989-03-06",0.3225,0.3225,0.3167,0.3196,2659200.0],["1989-03-07",0.3196,0.3225,0.3167,0.3225,2793600.0],["1989-03-08",0.3196,0.3225,0.3167,0.3167,4723200.0],["1989-03-09",0.3167,0.3196,0.3167,0.3196,985600.0],["1989-03-10",0.3167,0.3196,0.3167,0.3196,2041600.0],["1989-03-13",0.3196,0.3225,0.3167,0.3196,1382400.0],["1989-03-14",0.3196,0.3253,0.3196,0.3196,5328000.0],["1989-03-15",0.3196,0.3253,0.3196,0.3225,4998400.0],["1989-03-16",0.3225,0.3253,0.3196,0.3253,1379200.0],["1989-03-17",0.3196,0.3225,0.3167,0.3225,7244800.0],["1989-03-20",0.3196,0.3282,0.3196,0.3196,4076800.0],["1989-03-21",0.3196,0.3225,0.3196,0.3196,3203200.0],["1989-03-22",0.3196,0.3225,0.3196,0.3225,4867200.0],["1989-03-23",0.3225,0.3225,0.3196,0.3225,822400.0],["1989-03-27",0.3225,0.3225,0.3196,0.3196,1392000.0],["1989-03-28",0.3196,0.3225,0.3196,0.3196,3260800.0],["1989-03-29",0.3196,0.3282,0.3196,0.3253,2544000.0],["1989-03-30",0.3253,0.3253,0.3225,0.3225,147200.0],["1989-03-31",0.3225,0.3253,0.3225,0.3225,2176000.0],["1989-04-03",0.3253,0.3253,0.3225,0.3253,2716800.0],["1989-04-04",0.3196,0.3253,0.3138,0.3138,976000.0],["1989-04-05",0.3138,0.3196,0.3138,0.3167,2448000.0],["1989-04-06",0.3167,0.3167,0.3138,0.3167,3484800.0],["1989-04-07",0.3196,0.3196,0.3138,0.3167,291200.0],["1989-04-10",0.3167,0.3225,0.3167,0.3225,636800.0],["1989-04-11",0.3225,0.334,0.3196,0.334,5187200.0],["1989-04-12",0.334,0.3484,0.3282,0.3455,8339200.0],["1989-04-13",0.3455,0.3541,0.3455,0.3512,3651200.0],["1989-04-14",0.3541,0.357,0.3484,0.3541,876800.0],["1989-04-17",0.3541,0.3628,0.3541,0.3599,2764800.0],["1989-04-18",0.3628,0.3628,0.3541,0.3599,2060800.0],["1989-04-19",0.3599,0.3599,0.3541,0.3541,1289600.0],["1989-04-20",0.3541,0.3541,0.3426,0.3455,2870400.0],["1989-04-21",0.3455,0.3628,0.3455,0.357,5648000.0],["1989-04-24",0.357,0.3628,0.357,0.357,1267200.0],["1989-04-25",0.3541,0.3599,0.3541,0.3541,713600.0],["1989-04-26",0.357,0.357,0.3541,0.3541,1600000.0],["1989-04-27",0.3541,0.3599,0.3541,0.357,1846400.0],["1989-04-28",0.3541,0.357,0.3541,0.357,5001600.0],["1989-05-01",0.357,0.3599,0.3541,0.3599,1344000.0],["1989-05-02",0.3599,0.3858,0.357,0.3772,7468800.0],["1989-05-03",0.3829,0.3916,0.3772,0.3858,3420800.0],["1989-05-04",0.3858,0.4059,0.3858,0.4031,12243200.0],["1989-05-05",0.4031,0.4059,0.4002,0.4002,4716800.0],["1989-05-08",0.4031,0.4059,0.3944,0.4031,5270400.0],["1989-05-09",0.4002,0.4088,0.4002,0.4059,2896000.0],["1989-05-10",0.4031,0.4059,0.4031,0.4031,1657600.0],["1989-05-11",0.4059,0.4059,0.4031,0.4059,3955200.0],["1989-05-12",0.4059,0.4088,0.4031,0.4059,2627200.0],["1989-05-15",0.4088,0.4146,0.4059,0.4117,7571200.0],["1989-05-16",0.4146,0.4146,0.4059,0.4059,5763200.0],["1989-05-17",0.4117,0.4117,0.4059,0.4059,422400.0],["1989-05-18",0.4088,0.4117,0.4059,0.4117,2016000.0],["1989-05-19",0.4088,0.4146,0.4088,0.4146,4470400.0],["1989-05-22",0.4146,0.4175,0.4088,0.4117,3987200.0],["1989-05-23",0.4146,0.4146,0.4059,0.4059,2620800.0],["1989-05-24",0.4059,0.4088,0.4002,0.4031,2246400.0],["1989-05-25",0.4002,0.4031,0.4002,0.4031,2294400.0],["1989-05-26",0.4002,0.4088,0.4002,0.4088,14278400.0],["1989-05-30",0.4117,0.4146,0.4088,0.4146,3667200.0],["1989-05-31",0.4146,0.4434,0.4146,0.4376,6985600.0],["1989-06-01",0.4376,0.4578,0.4376,0.4578,6835200.0],["1989-06-02",0.4549,0.4693,0.4549,0.4578,8841600.0],["1989-06-05",0.4607,0.4607,0.4578,0.4578,11008000.0],["1989-06-06",0.4607,0.4607,0.4549,0.4578,1638400.0],["1989-06-07",0.4578,0.4578,0.4405,0.4434,4249600.0],["1989-06-08",0.4434,0.4434,0.4261,0.4319,4544000.0],["1989-06-09",0.4319,0.4405,0.4261,0.4405,11436800.0],["1989-06-12",0.4405,0.4405,0.4347,0.4376,2102400.0],["1989-06-13",0.4376,0.4376,0.4232,0.4261,5558400.0],["1989-06-14",0.4232,0.4347,0.4232,0.4319,4976000.0],["1989-06-15",0.429,0.4347,0.429,0.429,2486400.0],["1989-06-16",0.429,0.4347,0.429,0.4319,3625600.0],["1989-06-19",0.4319,0.4319,0.4232,0.4232,3459200.0],["1989-06-20",0.429,0.4319,0.4232,0.429,486400.0],["1989-06-21",0.429,0.429,0.4232,0.4261,2774400.0],["1989-06-22",0.429,0.429,0.4232,0.4261,4387200.0],["1989-06-23",0.429,0.429,0.4146,0.4146,2294400.0],["1989-06-26",0.4146,0.4232,0.4117,0.4117,982400.0],["1989-06-27",0.4117,0.4146,0.4031,0.4117,3417600.0],["1989-06-28",0.4088,0.4117,0.4031,0.4059,6310400.0],["1989-06-29",0.4059,0.4088,0.3714,0.38,6956800.0],["1989-06-30",0.3772,0.3829,0.3685,0.38,9612800.0],["1989-07-03",0.3772,0.3829,0.3772,0.3829,352000.0],["1989-07-05",0.3858,0.3916,0.3829,0.3916,4102400.0],["1989-07-06",0.3887,0.4002,0.3887,0.3973,5017600.0],["1989-07-07",0.3944,0.4146,0.3944,0.4088,6528000.0],["1989-07-10",0.4146,0.4146,0.4002,0.4031,1945600.0],["1989-07-11",0.4031,0.4117,0.4002,0.4059,4121600.0],["1989-07-12",0.4117,0.4146,0.4059,0.4146,6480000.0],["1989-07-13",0.4146,0.4146,0.4117,0.4146,2060800.0],["1989-07-14",0.4146,0.4146,0.4059,0.4117,2147200.0],["1989-07-17",0.4146,0.4232,0.4117,0.4203,5603200.0],["1989-07-18",0.4203,0.4203,0.4175,0.4175,4403200.0],["1989-07-19",0.4203,0.4261,0.4175,0.4261,3910400.0],["1989-07-20",0.4261,0.429,0.4232,0.4232,3379200.0],["1989-07-21",0.429,0.429,0.4232,0.429,2076800.0],["1989-07-24",0.429,0.429,0.4059,0.4059,4240000.0],["1989-07-25",0.4059,0.4146,0.4059,0.4146,3536000.0],["1989-07-26",0.4146,0.4175,0.4117,0.4117,3100800.0],["1989-07-27",0.4117,0.4232,0.4117,0.4203,4787200.0],["1989-07-28",0.4232,0.4347,0.4203,0.4347,9385600.0],["1989-07-31",0.4347,0.4463,0.4319,0.4434,6486400.0],["1989-08-01",0.4434,0.4607,0.4405,0.4607,9008000.0],["1989-08-02",0.4635,0.4808,0.4578,0.4808,12102400.0],["1989-08-03",0.4837,0.4894,0.4779,0.4808,10400000.0],["1989-08-04",0.4808,0.4808,0.4635,0.4722,7254400.0],["1989-08-07",0.4693,0.475,0.4549,0.4549,4492800.0],["1989-08-08",0.4578,0.4693,0.4549,0.4635,3568000.0],["1989-08-09",0.4664,0.4693,0.4607,0.4607,9174400.0],["1989-08-10",0.4607,0.4635,0.4578,0.4578,3702400.0],["1989-08-11",0.4607,0.4664,0.4463,0.452,10086400.0],["1989-08-14",0.4463,0.452,0.429,0.4405,3120000.0],["1989-08-15",0.4347,0.4463,0.429,0.4463,5008000.0],["1989-08-16",0.4434,0.4549,0.4434,0.452,3632000.0],["1989-08-17",0.4549,0.4578,0.452,0.452,1779200.0],["1989-08-18",0.4578,0.4693,0.4549,0.4664,3996800.0],["1989-08-21",0.4664,0.4837,0.4578,0.4578,16224000.0],["1989-08-22",0.4578,0.4578,0.4405,0.4434,7120000.0],["1989-08-23",0.4463,0.4463,0.4405,0.4463,4160000.0],["1989-08-24",0.4463,0.4578,0.4405,0.4491,7075200.0],["1989-08-25",0.4491,0.452,0.4376,0.4376,4217600.0],["1989-08-28",0.4376,0.4405,0.4319,0.4347,4361600.0],["1989-08-29",0.4376,0.452,0.4376,0.4463,8732800.0],["1989-08-30",0.4491,0.4693,0.4491,0.4607,16080000.0],["1989-08-31",0.4607,0.4693,0.4607,0.4664,5859200.0],["1989-09-01",0.4664,0.4693,0.4664,0.4664,7772800.0],["1989-09-05",0.4664,0.4808,0.4664,0.4779,11132800.0],["1989-09-06",0.4808,0.4837,0.4722,0.4808,3033600.0],["1989-09-07",0.4779,0.5125,0.4779,0.5125,12275200.0],["1989-09-08",0.5125,0.5182,0.5038,0.5154,4080000.0],["1989-09-11",0.5182,0.5211,0.5038,0.5125,2115200.0],["1989-09-12",0.5125,0.5125,0.5067,0.5125,2038400.0],["1989-09-13",0.5096,0.5326,0.5096,0.5297,5964800.0],["1989-09-14",0.524,0.5355,0.524,0.524,10752000.0],["1989-09-15",0.5297,0.5326,0.524,0.5297,4710400.0],["1989-09-18",0.5297,0.5326,0.5297,0.5297,4310400.0],["1989-09-19",0.5326,0.5326,0.524,0.524,6524800.0],["1989-09-20",0.5269,0.5297,0.524,0.5269,1958400.0],["1989-09-21",0.5297,0.5297,0.524,0.5269,1260800.0],["1989-09-22",0.5269,0.5326,0.5269,0.5297,5923200.0],["1989-09-25",0.5326,0.5326,0.5269,0.5297,806400.0],["1989-09-26",0.5269,0.5326,0.5269,0.5326,4083200.0],["1989-09-27",0.5269,0.5384,0.5269,0.5384,6656000.0],["1989-09-28",0.5384,0.5384,0.5297,0.5355,6985600.0],["1989-09-29",0.5384,0.5441,0.5326,0.5441,3744000.0],["1989-10-02",0.5441,0.5499,0.5413,0.5441,3264000.0],["1989-10-03",0.547,0.547,0.5413,0.547,2348800.0],["1989-10-04",0.547,0.5585,0.5355,0.5557,5804800.0],["1989-10-05",0.5528,0.5614,0.5528,0.5557,1459200.0],["1989-10-06",0.5585,0.5585,0.5528,0.5557,4118400.0],["1989-10-09",0.5557,0.5585,0.5557,0.5585,406400.0],["1989-10-10",0.5585,0.5672,0.5585,0.5672,2787200.0],["1989-10-11",0.5672,0.5672,0.5614,0.5614,2009600.0],["1989-10-12",0.5614,0.5672,0.5614,0.5672,1270400.0],["1989-10-13",0.5672,0.5672,0.5441,0.5499,18140800.0],["1989-10-16",0.5384,0.5528,0.5154,0.5297,8563200.0],["1989-10-17",0.524,0.5297,0.5067,0.5096,3859200.0],["1989-10-18",0.5067,0.5211,0.4837,0.4952,8364800.0],["1989-10-19",0.4981,0.501,0.4866,0.4866,8540800.0],["1989-10-20",0.4923,0.4923,0.475,0.4837,1731200.0],["1989-10-23",0.4779,0.4866,0.4779,0.4779,4713600.0],["1989-10-24",0.475,0.4808,0.4664,0.4693,1795200.0],["1989-10-25",0.4664,0.4779,0.4664,0.475,4716800.0],["1989-10-26",0.475,0.4779,0.4693,0.475,2313600.0],["1989-10-27",0.4693,0.4722,0.4491,0.4491,2428800.0],["1989-10-30",0.4491,0.452,0.4434,0.4434,3046400.0],["1989-10-31",0.4434,0.4491,0.429,0.4405,2246400.0],["1989-11-01",0.4434,0.4607,0.4434,0.4549,3769600.0],["1989-11-02",0.4607,0.4779,0.4578,0.475,6585600.0],["1989-11-03",0.475,0.475,0.4693,0.475,224000.0],["1989-11-06",0.4722,0.475,0.4549,0.4607,1728000.0],["1989-11-07",0.4549,0.4578,0.4491,0.4549,4243200.0],["1989-11-08",0.4549,0.4664,0.4549,0.4607,2892800.0],["1989-11-09",0.4664,0.4693,0.4635,0.4635,3891200.0],["1989-11-10",0.4664,0.4722,0.4635,0.4722,3446400.0],["1989-11-13",0.4722,0.4722,0.4635,0.4635,1315200.0],["1989-11-14",0.4635,0.4635,0.3916,0.3944,23504000.0],["1989-11-15",0.3973,0.3973,0.3455,0.3512,28416000.0],["1989-11-16",0.3512,0.3628,0.3455,0.357,15372800.0],["1989-11-17",0.357,0.3685,0.3541,0.3685,8361600.0],["1989-11-20",0.3685,0.3685,0.3541,0.3628,6332800.0],["1989-11-21",0.357,0.3628,0.3397,0.3455,5132800.0],["1989-11-22",0.3484,0.357,0.3426,0.3512,10841600.0],["1989-11-24",0.3512,0.3512,0.3455,0.3512,684800.0],["1989-11-27",0.3541,0.3656,0.3512,0.3628,7004800.0],["1989-11-28",0.3599,0.3628,0.3512,0.3599,4176000.0],["1989-11-29",0.357,0.3685,0.3541,0.3685,5318400.0],["1989-11-30",0.3628,0.3743,0.3628,0.3628,2851200.0],["1989-12-01",0.3685,0.3685,0.3426,0.3512,8678400.0],["1989-12-04",0.3484,0.357,0.334,0.3426,8460800.0],["1989-12-05",0.3397,0.3484,0.3397,0.3426,4921600.0],["1989-12-06",0.3397,0.3426,0.3369,0.3397,6080000.0],["1989-12-07",0.3397,0.3426,0.3369,0.3369,3824000.0],["1989-12-08",0.3426,0.3426,0.3369,0.3397,3795200.0],["1989-12-11",0.3397,0.3455,0.3397,0.3426,5084800.0],["1989-12-12",0.3426,0.3484,0.3397,0.3426,12102400.0],["1989-12-13",0.3426,0.3512,0.3397,0.3484,5552000.0],["1989-12-14",0.3512,0.3541,0.3455,0.3484,3344000.0],["1989-12-15",0.3512,0.3512,0.3311,0.3369,22896000.0],["1989-12-18",0.3397,0.3397,0.3253,0.3253,6521600.0],["1989-12-19",0.3311,0.3311,0.3052,0.3109,5132800.0],["1989-12-20",0.3138,0.3225,0.3109,0.3225,9852800.0],["1989-12-21",0.3196,0.3282,0.3167,0.3225,3072000.0],["1989-12-22",0.3282,0.3311,0.3253,0.3311,1542400.0],["1989-12-26",0.334,0.3369,0.3282,0.3369,2092800.0],["1989-12-27",0.3369,0.3397,0.334,0.3369,4217600.0],["1989-12-28",0.3369,0.3397,0.3311,0.3369,2560000.0],["1989-12-29",0.3311,0.3397,0.3253,0.3282,16454400.0],["1990-01-02",0.3282,0.3282,0.3196,0.3253,3225600.0],["1990-01-03",0.3225,0.3369,0.3225,0.3311,4169600.0],["1990-01-04",0.3311,0.3369,0.3225,0.3282,11123200.0],["1990-01-05",0.3282,0.3311,0.3253,0.3311,3366400.0],["1990-01-08",0.3311,0.3311,0.3253,0.3253,2236800.0],["1990-01-09",0.3253,0.3282,0.3023,0.3052,5244800.0],["1990-01-10",0.2994,0.3023,0.2937,0.2965,17542400.0],["1990-01-11",0.3023,0.3023,0.2965,0.2994,3964800.0],["1990-01-12",0.2965,0.2965,0.2735,0.2793,6022400.0],["1990-01-15",0.2706,0.2764,0.2678,0.2678,5536000.0],["1990-01-16",0.2678,0.2764,0.2591,0.2764,3411200.0],["1990-01-17",0.2764,0.2965,0.2735,0.2937,17654400.0],["1990-01-18",0.2965,0.3109,0.2879,0.3109,12400000.0],["1990-01-19",0.3109,0.334,0.3109,0.3311,17427200.0],["1990-01-22",0.3253,0.3311,0.3196,0.3196,9404800.0],["1990-01-23",0.3196,0.3253,0.3196,0.3253,7356800.0],["1990-01-24",0.3196,0.3225,0.3081,0.3138,6022400.0],["1990-01-25",0.3138,0.3167,0.3081,0.3109,1696000.0],["1990-01-26",0.3052,0.3081,0.2937,0.2965,3881600.0],["1990-01-29",0.3023,0.3023,0.2764,0.2821,2793600.0],["1990-01-30",0.2821,0.2821,0.2735,0.2735,332800.0],["1990-01-31",0.2764,0.2821,0.2764,0.2764,1833600.0],["1990-02-01",0.2793,0.2879,0.2764,0.2764,5148800.0],["1990-02-02",0.2793,0.2793,0.2735,0.2764,4422400.0],["1990-02-05",0.2764,0.2821,0.2764,0.2764,3260800.0],["1990-02-06",0.2793,0.2793,0.2649,0.2678,4732800.0],["1990-02-07",0.2706,0.2735,0.2706,0.2706,1427200.0],["1990-02-08",0.2706,0.2764,0.2678,0.2735,6995200.0],["1990-02-09",0.2764,0.2764,0.2649,0.2678,7129600.0],["1990-02-12",0.2649,0.2678,0.2505,0.2562,9100800.0],["1990-02-13",0.2562,0.2562,0.2303,0.2332,5507200.0],["1990-02-14",0.239,0.2447,0.2332,0.2447,4544000.0],["1990-02-15",0.2447,0.2505,0.2418,0.2505,8518400.0],["1990-02-16",0.2505,0.2505,0.2418,0.2447,3968000.0],["1990-02-20",0.2476,0.2476,0.2361,0.2361,1932800.0],["1990-02-21",0.239,0.239,0.2332,0.2332,10121600.0],["1990-02-22",0.2303,0.239,0.2303,0.2361,1740800.0],["1990-02-23",0.2332,0.2418,0.2332,0.2418,1344000.0],["1990-02-26",0.2361,0.2476,0.2361,0.2447,1302400.0],["1990-02-27",0.2505,0.2562,0.2505,0.2534,3276800.0],["1990-02-28",0.2534,0.2706,0.2505,0.2678,11820800.0],["1990-03-01",0.2649,0.2821,0.262,0.2764,12588800.0],["1990-03-02",0.2821,0.2908,0.2821,0.285,8243200.0],["1990-03-05",0.2879,0.2937,0.2821,0.285,4025600.0],["1990-03-06",0.2879,0.2879,0.2706,0.2793,3491200.0],["1990-03-07",0.2793,0.2879,0.2735,0.2879,3193600.0],["1990-03-08",0.2879,0.2908,0.2764,0.2821,5430400.0],["1990-03-09",0.2821,0.285,0.2735,0.2821,7884800.0],["1990-03-12",0.2821,0.2908,0.2821,0.2908,3267200.0],["1990-03-13",0.2908,0.2908,0.2821,0.2821,2387200.0],["1990-03-14",0.2879,0.2879,0.2821,0.285,2070400.0],["1990-03-15",0.2821,0.285,0.2793,0.2821,1712000.0],["1990-03-16",0.2793,0.2879,0.2793,0.285,5200000.0],["1990-03-19",0.2821,0.285,0.2821,0.285,4982400.0],["1990-03-20",0.285,0.2879,0.2793,0.2821,5366400.0],["1990-03-21",0.285,0.2879,0.2821,0.285,16854400.0],["1990-03-22",0.2879,0.2937,0.2821,0.2879,2108800.0],["1990-03-23",0.2937,0.3167,0.2908,0.3167,10179200.0],["1990-03-26",0.3109,0.3196,0.3081,0.3167,1174400.0],["1990-03-27",0.3109,0.3167,0.3109,0.3167,1811200.0],["1990-03-28",0.3109,0.334,0.3109,0.3311,3334400.0],["1990-03-29",0.334,0.334,0.3253,0.3282,2067200.0],["1990-03-30",0.3311,0.3311,0.3196,0.3196,1916800.0],["1990-04-02",0.3167,0.3225,0.3138,0.3167,1123200.0],["1990-04-03",0.3225,0.334,0.3196,0.3311,2860800.0],["1990-04-04",0.334,0.334,0.3282,0.3282,2204800.0],["1990-04-05",0.3311,0.3311,0.3196,0.3196,1600000.0],["1990-04-06",0.3196,0.3196,0.3109,0.3167,1926400.0],["1990-04-09",0.3109,0.3167,0.3109,0.3138,2105600.0],["1990-04-10",0.3138,0.3167,0.3109,0.3109,1632000.0],["1990-04-11",0.3109,0.3167,0.3109,0.3109,809600.0],["1990-04-12",0.3109,0.3138,0.285,0.285,9833600.0],["1990-04-16",0.2879,0.2879,0.2678,0.2706,11625600.0],["1990-04-17",0.2678,0.2706,0.2447,0.2505,21363200.0],["1990-04-18",0.2505,0.2534,0.2361,0.2418,5673600.0],["1990-04-19",0.2332,0.2361,0.2274,0.2332,14163200.0],["1990-04-20",0.2303,0.239,0.2303,0.2361,7907200.0],["1990-04-23",0.2361,0.2361,0.2274,0.2274,8825600.0],["1990-04-24",0.2303,0.2303,0.2246,0.2303,6505600.0],["1990-04-25",0.2246,0.2418,0.2246,0.2418,13043200.0],["1990-04-26",0.2418,0.2505,0.2418,0.2447,6451200.0],["1990-04-27",0.2476,0.2476,0.239,0.2447,2492800.0],["1990-04-30",0.2447,0.2447,0.239,0.239,3795200.0],["1990-05-01",0.2447,0.2447,0.2332,0.239,2889600.0],["1990-05-02",0.239,0.239,0.2303,0.2332,11846400.0],["1990-05-03",0.2361,0.2361,0.2303,0.2303,1612800.0],["1990-05-04",0.2361,0.2361,0.2246,0.2303,3024000.0],["1990-05-07",0.2303,0.2303,0.2131,0.2188,1942400.0],["1990-05-08",0.2188,0.2188,0.2073,0.2073,4000000.0],["1990-05-09",0.2131,0.2131,0.2015,0.2044,2553600.0],["1990-05-10",0.2073,0.2102,0.19,0.1958,15561600.0],["1990-05-11",0.1987,0.2044,0.1958,0.2044,21324800.0],["1990-05-14",0.2044,0.2159,0.2015,0.2131,17731200.0],["1990-05-15",0.2159,0.2188,0.2102,0.2159,9932800.0],["1990-05-16",0.2159,0.2188,0.2131,0.2188,2288000.0],["1990-05-17",0.2188,0.2188,0.2131,0.2159,8640000.0],["1990-05-18",0.2188,0.2188,0.2102,0.2159,6489600.0],["1990-05-21",0.2159,0.2188,0.2102,0.2188,16032000.0],["1990-05-22",0.2188,0.2217,0.2159,0.2217,5430400.0],["1990-05-23",0.2246,0.2534,0.2188,0.2505,16588800.0],["1990-05-24",0.2534,0.2764,0.2534,0.2735,20502400.0],["1990-05-25",0.2735,0.2764,0.2678,0.2735,7539200.0],["1990-05-29",0.2764,0.2821,0.2706,0.2793,6576000.0],["1990-05-30",0.2764,0.2793,0.2678,0.2706,9299200.0],["1990-05-31",0.2706,0.2706,0.2505,0.2505,5552000.0],["1990-06-01",0.2562,0.2562,0.2361,0.239,4348800.0],["1990-06-04",0.2361,0.2361,0.2246,0.2274,6873600.0],["1990-06-05",0.2332,0.2332,0.2303,0.2332,5497600.0],["1990-06-06",0.2332,0.2505,0.2303,0.2505,5334400.0],["1990-06-07",0.2534,0.2591,0.2447,0.2534,5932800.0],["1990-06-08",0.2534,0.2534,0.2418,0.2447,4688000.0],["1990-06-11",0.239,0.2476,0.239,0.2418,1558400.0],["1990-06-12",0.2447,0.2447,0.2418,0.2418,4624000.0],["1990-06-13",0.2447,0.2447,0.2418,0.2418,732800.0],["1990-06-14",0.2447,0.2447,0.2418,0.2447,1788800.0],["1990-06-15",0.2447,0.262,0.2418,0.262,3148800.0],["1990-06-18",0.2591,0.2735,0.2562,0.2735,2716800.0],["1990-06-19",0.2735,0.2735,0.262,0.262,2131200.0],["1990-06-20",0.2649,0.2649,0.2534,0.2591,3004800.0],["1990-06-21",0.2591,0.2591,0.2562,0.2591,2089600.0],["1990-06-22",0.2591,0.262,0.2562,0.2562,883200.0],["1990-06-25",0.2562,0.2591,0.2534,0.2591,1363200.0],["1990-06-26",0.2562,0.2562,0.2447,0.2476,1734400.0],["1990-06-27",0.2505,0.2649,0.2476,0.262,3200000.0],["1990-06-28",0.2649,0.2649,0.2591,0.2591,3686400.0],["1990-06-29",0.2591,0.2649,0.2591,0.262,2883200.0],["1990-07-02",0.262,0.2678,0.2591,0.2678,3228800.0],["1990-07-03",0.2649,0.2706,0.2649,0.2706,1718400.0],["1990-07-05",0.2735,0.2735,0.2678,0.2706,1024000.0],["1990-07-06",0.2678,0.2706,0.2649,0.2706,1209600.0],["1990-07-09",0.2706,0.2706,0.2591,0.2591,1702400.0],["1990-07-10",0.2591,0.2649,0.2505,0.2505,5945600.0],["1990-07-11",0.2505,0.2534,0.2447,0.2447,5616000.0],["1990-07-12",0.2476,0.2591,0.2361,0.2447,14428800.0],["1990-07-13",0.2447,0.2476,0.2418,0.2418,6540800.0],["1990-07-16",0.2476,0.2505,0.2418,0.2505,835200.0],["1990-07-17",0.2505,0.2562,0.2447,0.2505,1590400.0],["1990-07-18",0.2505,0.2534,0.2476,0.2534,3251200.0],["1990-07-19",0.2476,0.2534,0.2476,0.2476,1936000.0],["1990-07-20",0.2534,0.2534,0.2476,0.2476,950400.0],["1990-07-23",0.2534,0.2534,0.239,0.2418,3494400.0],["1990-07-24",0.2447,0.2447,0.239,0.239,2659200.0],["1990-07-25",0.239,0.2447,0.239,0.239,5280000.0],["1990-07-26",0.2447,0.2447,0.239,0.2418,2508800.0],["1990-07-27",0.239,0.2447,0.2361,0.239,5622400.0],["1990-07-30",0.2361,0.239,0.2332,0.2332,2060800.0],["1990-07-31",0.2361,0.2361,0.2303,0.2332,1216000.0],["1990-08-01",0.2361,0.2361,0.2274,0.2274,5987200.0],["1990-08-02",0.2303,0.2303,0.2246,0.2246,7548800.0],["1990-08-03",0.2274,0.2274,0.2102,0.2131,6457600.0],["1990-08-06",0.2073,0.2073,0.2015,0.2044,3248000.0],["1990-08-07",0.2073,0.2102,0.2044,0.2044,10729600.0],["1990-08-08",0.2073,0.2073,0.2015,0.2044,1276800.0],["1990-08-09",0.2073,0.2073,0.1987,0.2073,278400.0],["1990-08-10",0.2044,0.2044,0.1987,0.1987,10873600.0],["1990-08-13",0.2044,0.2044,0.1929,0.1958,2892800.0],["1990-08-14",0.1929,0.2044,0.1929,0.1987,1267200.0],["1990-08-15",0.2044,0.2044,0.1987,0.2015,518400.0],["1990-08-16",0.1987,0.2015,0.1987,0.2015,403200.0],["1990-08-17",0.1987,0.1987,0.19,0.19,2972800.0],["1990-08-20",0.1929,0.1929,0.19,0.19,262400.0],["1990-08-21",0.1929,0.1929,0.1843,0.1843,2640000.0],["1990-08-22",0.1843,0.1871,0.1814,0.1814,2534400.0],["1990-08-23",0.1814,0.1843,0.1785,0.1785,1203200.0],["1990-08-24",0.1814,0.1871,0.1814,0.1814,2604800.0],["1990-08-27",0.1814,0.1958,0.1814,0.1929,1395200.0],["1990-08-28",0.1929,0.1958,0.19,0.1958,2028800.0],["1990-08-29",0.1958,0.1958,0.19,0.1929,1001600.0],["1990-08-30",0.1929,0.1929,0.19,0.1929,1478400.0],["1990-08-31",0.1929,0.1929,0.1871,0.1929,2617600.0],["1990-09-04",0.19,0.1958,0.19,0.1958,348800.0],["1990-09-05",0.19,0.1958,0.1871,0.1871,1267200.0],["1990-09-06",0.1843,0.1958,0.1727,0.1756,13753600.0],["1990-09-07",0.1785,0.1785,0.1727,0.1727,15312000.0],["1990-09-10",0.1727,0.1785,0.1727,0.1756,11411200.0],["1990-09-11",0.1699,0.1727,0.1641,0.1641,5936000.0],["1990-09-12",0.1641,0.167,0.1497,0.1526,3587200.0],["1990-09-13",0.1555,0.1583,0.1497,0.1526,2700800.0],["1990-09-14",0.1497,0.1526,0.1497,0.1497,1961600.0],["1990-09-17",0.1497,0.1526,0.1468,0.1468,918400.0],["1990-09-18",0.1526,0.1526,0.1468,0.1468,1804800.0],["1990-09-19",0.144,0.1468,0.1382,0.1382,4291200.0],["1990-09-20",0.1411,0.1411,0.1324,0.1353,2828800.0],["1990-09-21",0.1324,0.1382,0.1296,0.1353,1622400.0],["1990-09-24",0.1353,0.1353,0.1238,0.1238,1916800.0],["1990-09-25",0.1238,0.1296,0.1209,0.1209,5017600.0],["1990-09-26",0.1209,0.1267,0.1036,0.1036,2844800.0],["1990-09-27",0.1094,0.1123,0.1036,0.1094,636800.0],["1990-09-28",0.1094,0.1152,0.1036,0.1152,4787200.0],["1990-10-01",0.1152,0.1267,0.1152,0.1209,2006400.0],["1990-10-02",0.1296,0.1382,0.1296,0.1353,1715200.0],["1990-10-03",0.1353,0.1353,0.1209,0.1209,2659200.0],["1990-10-04",0.1209,0.1296,0.1152,0.1296,1142400.0],["1990-10-05",0.1209,0.1296,0.1209,0.1209,1472000.0],["1990-10-08",0.1238,0.1267,0.118,0.118,201600.0],["1990-10-09",0.118,0.1238,0.1065,0.1065,2272000.0],["1990-10-10",0.1094,0.118,0.1036,0.118,2156800.0],["1990-10-11",0.1123,0.118,0.1108,0.1152,4035200.0],["1990-10-12",0.1152,0.1152,0.1123,0.1152,1395200.0],["1990-10-15",0.1152,0.1209,0.1094,0.1094,5465600.0],["1990-10-16",0.1152,0.1152,0.1036,0.1051,1267200.0],["1990-10-17",0.1065,0.1094,0.1036,0.1094,777600.0],["1990-10-18",0.1036,0.1094,0.1036,0.1051,2771200.0],["1990-10-19",0.1094,0.1123,0.1065,0.1094,3257600.0],["1990-10-22",0.1123,0.1209,0.1094,0.1209,6409600.0],["1990-10-23",0.1209,0.1209,0.1123,0.118,11705600.0],["1990-10-24",0.118,0.118,0.1152,0.1152,748800.0],["1990-10-25",0.1152,0.118,0.1123,0.118,640000.0],["1990-10-26",0.1123,0.118,0.1094,0.1094,5603200.0],["1990-10-29",0.1065,0.1123,0.1065,0.1123,224000.0],["1990-10-30",0.1123,0.1123,0.1036,0.1094,467200.0],["1990-10-31",0.1065,0.1065,0.1008,0.1036,2524800.0],["1990-11-01",0.1036,0.1036,0.1008,0.1008,9984000.0],["1990-11-02",0.1036,0.1094,0.1008,0.1094,11129600.0],["1990-11-05",0.1123,0.1123,0.1065,0.1123,416000.0],["1990-11-06",0.1152,0.118,0.1094,0.1152,3478400.0],["1990-11-07",0.1123,0.118,0.1094,0.1123,5676800.0],["1990-11-08",0.1123,0.1123,0.1036,0.1036,3366400.0],["1990-11-09",0.1065,0.1065,0.1008,0.1036,2201600.0],["1990-11-12",0.1094,0.118,0.1094,0.1152,3062400.0],["1990-11-13",0.1123,0.118,0.1123,0.1152,6012800.0],["1990-11-14",0.118,0.118,0.1152,0.1152,556800.0],["1990-11-15",0.1152,0.1324,0.1152,0.1324,8796800.0],["1990-11-16",0.1296,0.1296,0.1238,0.1238,6982400.0],["1990-11-19",0.1238,0.1296,0.1238,0.1281,7689600.0],["1990-11-20",0.1324,0.1353,0.1238,0.1238,1875200.0],["1990-11-21",0.1238,0.1296,0.1238,0.1238,1052800.0],["1990-11-23",0.1267,0.1267,0.1238,0.1267,396800.0],["1990-11-26",0.1267,0.1267,0.1152,0.1152,1414400.0],["1990-11-27",0.118,0.1267,0.118,0.1267,1920000.0],["1990-11-28",0.1238,0.1296,0.1238,0.1296,291200.0],["1990-11-29",0.1267,0.1324,0.1267,0.131,3731200.0],["1990-11-30",0.1324,0.1324,0.1267,0.1267,937600.0],["1990-12-03",0.1296,0.1324,0.1296,0.131,1120000.0],["1990-12-04",0.1296,0.1324,0.1209,0.1281,3667200.0],["1990-12-05",0.1324,0.1324,0.1267,0.1296,2172800.0],["1990-12-06",0.1353,0.1526,0.1324,0.144,7430400.0],["1990-12-07",0.1468,0.1468,0.1382,0.1382,1804800.0],["1990-12-10",0.1382,0.1411,0.1353,0.1382,2227200.0],["1990-12-11",0.1353,0.1468,0.1353,0.144,6537600.0],["1990-12-12",0.1468,0.1583,0.1468,0.1583,6243200.0],["1990-12-13",0.1583,0.1583,0.1555,0.1583,3148800.0],["1990-12-14",0.1555,0.1583,0.1555,0.1555,3164800.0],["1990-12-17",0.1526,0.1583,0.1526,0.1583,1148800.0],["1990-12-18",0.1555,0.1612,0.1526,0.1569,6777600.0],["1990-12-19",0.1583,0.1612,0.1555,0.1598,2291200.0],["1990-12-20",0.1583,0.167,0.1583,0.1641,6396800.0],["1990-12-21",0.1612,0.1641,0.1612,0.1641,2118400.0],["1990-12-24",0.167,0.167,0.1612,0.167,611200.0],["1990-12-26",0.1612,0.1641,0.1612,0.1641,1452800.0],["1990-12-27",0.1612,0.1641,0.1526,0.1526,2342400.0],["1990-12-28",0.1526,0.1555,0.144,0.144,1955200.0],["1990-12-31",0.144,0.1468,0.1296,0.1382,3993600.0],["1991-01-02",0.1353,0.1382,0.1324,0.1353,1590400.0],["1991-01-03",0.1382,0.1411,0.1353,0.1382,2041600.0],["1991-01-04",0.1353,0.1353,0.1296,0.1296,4259200.0],["1991-01-07",0.1324,0.1324,0.118,0.1209,2009600.0],["1991-01-08",0.1224,0.1238,0.118,0.1224,940800.0],["1991-01-09",0.1209,0.1238,0.1123,0.1137,1952000.0],["1991-01-10",0.118,0.118,0.1123,0.1152,1865600.0],["1991-01-11",0.1123,0.118,0.1108,0.1123,4355200.0],["1991-01-14",0.1152,0.1152,0.1123,0.1152,1097600.0],["1991-01-15",0.1152,0.118,0.1123,0.1152,7609600.0],["1991-01-16",0.118,0.118,0.1152,0.118,371200.0],["1991-01-17",0.1324,0.1324,0.118,0.1238,4249600.0],["1991-01-18",0.1209,0.1238,0.1209,0.1209,873600.0],["1991-01-21",0.1209,0.1267,0.1209,0.1267,1916800.0],["1991-01-22",0.1209,0.1324,0.1209,0.1296,2576000.0],["1991-01-23",0.1324,0.1324,0.1267,0.1324,7315200.0],["1991-01-24",0.1324,0.1555,0.1296,0.1526,7155200.0],["1991-01-25",0.1555,0.1612,0.1497,0.1612,5075200.0],["1991-01-28",0.1612,0.1641,0.1583,0.1641,864000.0],["1991-01-29",0.1583,0.167,0.1497,0.1497,7779200.0],["1991-01-30",0.1555,0.1583,0.1526,0.1583,1033600.0],["1991-01-31",0.1555,0.1569,0.1411,0.144,4044800.0],["1991-02-01",0.1468,0.1583,0.144,0.1555,4112000.0],["1991-02-04",0.1583,0.1699,0.1526,0.1641,4601600.0],["1991-02-05",0.1699,0.1756,0.167,0.1699,5600000.0],["1991-02-06",0.1756,0.1756,0.1699,0.1699,1184000.0],["1991-02-07",0.1699,0.1727,0.1641,0.1641,5148800.0],["1991-02-08",0.1641,0.1699,0.1612,0.167,1964800.0],["1991-02-11",0.1612,0.167,0.1612,0.167,2633600.0],["1991-02-12",0.167,0.167,0.1583,0.1583,5673600.0],["1991-02-13",0.1641,0.1641,0.1583,0.1641,470400.0],["1991-02-14",0.1612,0.167,0.1612,0.1612,3670400.0],["1991-02-15",0.1612,0.1727,0.1612,0.1699,4748800.0],["1991-02-19",0.1699,0.1727,0.1699,0.1699,508800.0],["1991-02-20",0.1699,0.1727,0.1699,0.1699,2982400.0],["1991-02-21",0.1727,0.1727,0.1641,0.167,2016000.0],["1991-02-22",0.1641,0.167,0.1612,0.167,1625600.0],["1991-02-25",0.167,0.1699,0.1655,0.167,1401600.0],["1991-02-26",0.167,0.1699,0.167,0.1699,2588800.0],["1991-02-27",0.1699,0.1756,0.1684,0.1756,2643200.0],["1991-02-28",0.1756,0.1756,0.1727,0.1727,7862400.0],["1991-03-01",0.1785,0.2015,0.1699,0.1958,11024000.0],["1991-03-04",0.1987,0.2131,0.1958,0.2073,5622400.0],["1991-03-05",0.2073,0.2073,0.1987,0.2044,3472000.0],["1991-03-06",0.2044,0.2044,0.19,0.1958,6659200.0],["1991-03-07",0.1987,0.2073,0.1958,0.2015,8505600.0],["1991-03-08",0.1987,0.2044,0.1987,0.2015,2921600.0],["1991-03-11",0.2044,0.2044,0.1987,0.1987,4816000.0],["1991-03-12",0.1987,0.2015,0.1987,0.1987,2000000.0],["1991-03-13",0.2015,0.2073,0.1987,0.2044,19785600.0],["1991-03-14",0.2102,0.2102,0.2001,0.2001,5600000.0],["1991-03-15",0.2015,0.2044,0.1958,0.2044,3737600.0],["1991-03-18",0.2044,0.2044,0.1929,0.1987,1344000.0],["1991-03-19",0.1929,0.1987,0.19,0.19,876800.0],["1991-03-20",0.1929,0.1958,0.1871,0.19,3494400.0],["1991-03-21",0.1929,0.1929,0.1843,0.1871,6537600.0],["1991-03-22",0.1843,0.19,0.1814,0.1843,1990400.0],["1991-03-25",0.1871,0.19,0.1814,0.19,2480000.0],["1991-03-26",0.1843,0.1929,0.1843,0.19,2332800.0],["1991-03-27",0.1958,0.1958,0.1871,0.1958,1836800.0],["1991-03-28",0.19,0.1987,0.19,0.1987,1532800.0],["1991-04-01",0.1987,0.1987,0.1929,0.1929,1350400.0],["1991-04-02",0.1958,0.1987,0.1929,0.1929,1033600.0],["1991-04-03",0.1987,0.1987,0.1929,0.1958,1068800.0],["1991-04-04",0.1958,0.1987,0.1929,0.1987,3004800.0],["1991-04-05",0.1958,0.2015,0.1958,0.2015,1190400.0],["1991-04-08",0.2015,0.2073,0.1958,0.2015,716800.0],["1991-04-09",0.2073,0.2102,0.2044,0.2102,3088000.0],["1991-04-10",0.2102,0.2102,0.2015,0.2044,2809600.0],["1991-04-11",0.2073,0.2102,0.2015,0.2102,1168000.0],["1991-04-12",0.2102,0.2102,0.1958,0.1987,2192000.0],["1991-04-15",0.1987,0.1987,0.19,0.19,1776000.0],["1991-04-16",0.19,0.1987,0.1871,0.1987,1139200.0],["1991-04-17",0.1958,0.2044,0.1958,0.2044,7993600.0],["1991-04-18",0.2015,0.2044,0.1987,0.2015,7705600.0],["1991-04-19",0.1987,0.2044,0.1987,0.2044,4118400.0],["1991-04-22",0.1987,0.2015,0.1929,0.1929,1366400.0],["1991-04-23",0.1987,0.2015,0.1929,0.1958,345600.0],["1991-04-24",0.1929,0.2015,0.1929,0.1958,294400.0],["1991-04-25",0.1929,0.1958,0.1929,0.1929,1753600.0],["1991-04-26",0.1929,0.2015,0.1929,0.1987,6899200.0],["1991-04-29",0.1987,0.2015,0.1958,0.1987,1491200.0],["1991-04-30",0.1929,0.1987,0.1929,0.1929,7110400.0],["1991-05-01",0.1929,0.1987,0.1929,0.1958,441600.0],["1991-05-02",0.1958,0.1958,0.1929,0.1929,1001600.0],["1991-05-03",0.1929,0.1958,0.1929,0.1958,1616000.0],["1991-05-06",0.1958,0.1958,0.1929,0.1958,2192000.0],["1991-05-07",0.1929,0.1958,0.1929,0.1958,1120000.0],["1991-05-08",0.1929,0.2217,0.1929,0.2188,26313600.0],["1991-05-09",0.2246,0.2332,0.2246,0.2332,46147200.0],["1991-05-10",0.2332,0.2361,0.2246,0.2274,14284800.0],["1991-05-13",0.2274,0.2361,0.2246,0.2361,5123200.0],["1991-05-14",0.2303,0.239,0.2303,0.2303,9747200.0],["1991-05-15",0.2303,0.2361,0.2159,0.2217,4563200.0],["1991-05-16",0.2217,0.2332,0.2217,0.2274,9955200.0],["1991-05-17",0.2274,0.2303,0.2246,0.2246,2524800.0],["1991-05-20",0.2303,0.2303,0.2188,0.2246,2659200.0],["1991-05-21",0.2188,0.2274,0.2188,0.2246,3590400.0],["1991-05-22",0.2217,0.2361,0.2217,0.2332,7628800.0],["1991-05-23",0.2361,0.2649,0.2361,0.262,10422400.0],["1991-05-24",0.262,0.2764,0.2505,0.2764,9721600.0],["1991-05-28",0.2764,0.2821,0.2649,0.2706,21862400.0],["1991-05-29",0.2678,0.2821,0.2649,0.2821,24521600.0],["1991-05-30",0.285,0.2908,0.2793,0.2908,36816000.0],["1991-05-31",0.2908,0.2994,0.2879,0.2994,30614400.0],["1991-06-03",0.2994,0.3023,0.2908,0.2965,12051200.0],["1991-06-04",0.2908,0.2908,0.2735,0.2908,36022400.0],["1991-06-05",0.2879,0.2937,0.2764,0.2793,16012800.0],["1991-06-06",0.285,0.3023,0.2793,0.2994,29971200.0],["1991-06-07",0.2994,0.3023,0.285,0.2879,6073600.0],["1991-06-10",0.2908,0.2937,0.285,0.2937,4352000.0],["1991-06-11",0.2937,0.2965,0.2879,0.2908,6428800.0],["1991-06-12",0.2937,0.3023,0.2879,0.3023,9216000.0],["1991-06-13",0.2994,0.3052,0.2965,0.2994,5702400.0],["1991-06-14",0.3023,0.3081,0.2965,0.3081,14579200.0],["1991-06-17",0.3081,0.3081,0.3023,0.3052,5193600.0],["1991-06-18",0.3081,0.3138,0.3023,0.3138,3472000.0],["1991-06-19",0.3167,0.3167,0.2994,0.3052,3385600.0],["1991-06-20",0.2994,0.3081,0.2965,0.3023,2524800.0],["1991-06-21",0.3023,0.3081,0.2965,0.3023,5568000.0],["1991-06-24",0.2965,0.3023,0.2821,0.2821,7763200.0],["1991-06-25",0.2879,0.2879,0.2764,0.2793,3289600.0],["1991-06-26",0.2793,0.2908,0.2793,0.285,7612800.0],["1991-06-27",0.2908,0.2908,0.285,0.2908,3907200.0],["1991-06-28",0.2879,0.3023,0.2821,0.3023,8713600.0],["1991-07-01",0.3023,0.3081,0.2994,0.3081,8713600.0],["1991-07-02",0.3023,0.3081,0.3023,0.3023,7065600.0],["1991-07-03",0.3109,0.3138,0.3023,0.3109,28451200.0],["1991-07-05",0.3138,0.3253,0.3109,0.3196,3673600.0],["1991-07-08",0.3225,0.334,0.3167,0.334,6342400.0],["1991-07-09",0.334,0.3369,0.3282,0.3311,12544000.0],["1991-07-10",0.3311,0.3512,0.3311,0.3455,21651200.0],["1991-07-11",0.3512,0.3656,0.3455,0.3628,29552000.0],["1991-07-12",0.3656,0.3656,0.3541,0.3599,10265600.0],["1991-07-15",0.357,0.3599,0.3541,0.3541,4457600.0],["1991-07-16",0.3512,0.357,0.334,0.334,6131200.0],["1991-07-17",0.334,0.3512,0.334,0.3455,14182400.0],["1991-07-18",0.3455,0.357,0.3455,0.3541,14800000.0],["1991-07-19",0.3541,0.357,0.3541,0.357,4284800.0],["1991-07-22",0.3541,0.3599,0.3541,0.357,4400000.0],["1991-07-23",0.357,0.357,0.3397,0.3397,4755200.0],["1991-07-24",0.3397,0.3455,0.3282,0.3311,5235200.0],["1991-07-25",0.3282,0.3369,0.3253,0.3282,8067200.0],["1991-07-26",0.334,0.3369,0.3311,0.3311,700800.0],["1991-07-29",0.3311,0.3369,0.3282,0.3282,9516800.0],["1991-07-30",0.3282,0.3369,0.3282,0.3311,17081600.0],["1991-07-31",0.3311,0.334,0.3225,0.3225,11481600.0],["1991-08-01",0.3225,0.3311,0.3225,0.3311,5577600.0],["1991-08-02",0.334,0.3512,0.3311,0.3397,8499200.0],["1991-08-05",0.3397,0.3455,0.334,0.334,3030400.0],["1991-08-06",0.3397,0.3484,0.334,0.3455,4192000.0],["1991-08-07",0.3455,0.3628,0.3455,0.357,24131200.0],["1991-08-08",0.3599,0.3916,0.357,0.3858,15696000.0],["1991-08-09",0.3858,0.3916,0.3714,0.3714,6457600.0],["1991-08-12",0.3685,0.3829,0.3685,0.3829,4246400.0],["1991-08-13",0.38,0.3916,0.38,0.3887,4579200.0],["1991-08-14",0.3944,0.4002,0.3858,0.3916,8422400.0],["1991-08-15",0.3887,0.3944,0.3743,0.3772,5715200.0],["1991-08-16",0.3772,0.38,0.3656,0.3685,4800000.0],["1991-08-19",0.3656,0.3656,0.334,0.3512,16636800.0],["1991-08-20",0.3541,0.3656,0.3512,0.3628,11504000.0],["1991-08-21",0.3685,0.4117,0.3685,0.4117,17948800.0],["1991-08-22",0.4117,0.4203,0.4059,0.4059,8380800.0],["1991-08-23",0.4059,0.4059,0.3829,0.3887,3379200.0],["1991-08-26",0.3829,0.4175,0.38,0.4088,14275200.0],["1991-08-27",0.4175,0.4175,0.4002,0.4059,13878400.0],["1991-08-28",0.4031,0.4031,0.3973,0.4002,18809600.0],["1991-08-29",0.3973,0.3973,0.38,0.3973,10448000.0],["1991-08-30",0.3973,0.3973,0.3916,0.3916,4880000.0],["1991-09-03",0.3916,0.4002,0.3858,0.3858,5305600.0],["1991-09-04",0.3858,0.3973,0.3858,0.3916,3072000.0],["1991-09-05",0.3916,0.3973,0.3887,0.3944,4246400.0],["1991-09-06",0.3916,0.3973,0.3887,0.3944,5036800.0],["1991-09-09",0.3916,0.3973,0.3916,0.3916,9184000.0],["1991-09-10",0.3944,0.3973,0.3858,0.3887,5139200.0],["1991-09-11",0.3858,0.3916,0.38,0.3887,3660800.0],["1991-09-12",0.3916,0.4031,0.3887,0.4002,10704000.0],["1991-09-13",0.4031,0.4031,0.38,0.3858,2496000.0],["1991-09-16",0.3829,0.3858,0.3714,0.3772,6547200.0],["1991-09-17",0.3714,0.3772,0.3397,0.3397,5110400.0],["1991-09-18",0.3397,0.3628,0.3397,0.3628,8998400.0],["1991-09-19",0.3599,0.3743,0.3599,0.3685,6960000.0],["1991-09-20",0.3685,0.3916,0.3656,0.3887,5017600.0],["1991-09-23",0.3829,0.3973,0.3829,0.3887,6288000.0],["1991-09-24",0.3887,0.3944,0.3455,0.3599,9971200.0],["1991-09-25",0.3599,0.3656,0.3484,0.3484,6422400.0],["1991-09-26",0.3484,0.3484,0.334,0.3369,12064000.0],["1991-09-27",0.3369,0.3484,0.3369,0.3397,9174400.0],["1991-09-30",0.3369,0.3426,0.3369,0.3426,8025600.0],["1991-10-01",0.3426,0.357,0.3369,0.3541,13721600.0],["1991-10-02",0.357,0.3628,0.357,0.357,3955200.0],["1991-10-03",0.357,0.3599,0.3484,0.3484,3324800.0],["1991-10-04",0.3484,0.3512,0.3426,0.3484,6390400.0],["1991-10-07",0.3455,0.3484,0.3426,0.3426,3964800.0],["1991-10-08",0.3484,0.3484,0.3426,0.3455,6166400.0],["1991-10-09",0.334,0.3397,0.3109,0.3109,16108800.0],["1991-10-10",0.3109,0.3138,0.3023,0.3023,19580800.0],["1991-10-11",0.3081,0.3081,0.3023,0.3052,803200.0],["1991-10-14",0.3052,0.3081,0.2908,0.3052,16649600.0],["1991-10-15",0.3023,0.3167,0.3023,0.3167,8371200.0],["1991-10-16",0.3196,0.3426,0.3138,0.3426,7984000.0],["1991-10-17",0.3369,0.3484,0.334,0.3369,5804800.0],["1991-10-18",0.334,0.3541,0.334,0.3397,3193600.0],["1991-10-21",0.3455,0.357,0.3397,0.3484,6092800.0],["1991-10-22",0.3484,0.3484,0.3369,0.3369,6393600.0],["1991-10-23",0.3369,0.3455,0.3196,0.3253,5209600.0],["1991-10-24",0.3196,0.3282,0.3196,0.3196,1849600.0],["1991-10-25",0.3253,0.3282,0.3196,0.3196,1593600.0],["1991-10-28",0.3253,0.3282,0.3196,0.3282,2153600.0],["1991-10-29",0.3282,0.3397,0.3253,0.334,9795200.0],["1991-10-30",0.3397,0.3484,0.334,0.3455,1574400.0],["1991-10-31",0.3455,0.357,0.3455,0.3512,6860800.0],["1991-11-01",0.3512,0.3541,0.3484,0.3541,4854400.0],["1991-11-04",0.3484,0.3541,0.3484,0.3484,2208000.0],["1991-11-05",0.3484,0.3656,0.3484,0.3628,11737600.0],["1991-11-06",0.3743,0.38,0.3656,0.3714,18684800.0],["1991-11-07",0.3743,0.4002,0.3743,0.3887,17097600.0],["1991-11-08",0.3944,0.4002,0.3887,0.3916,16368000.0],["1991-11-11",0.3916,0.3944,0.3858,0.3916,4326400.0],["1991-11-12",0.3944,0.4175,0.3916,0.4117,22963200.0],["1991-11-13",0.4088,0.4232,0.4088,0.4203,9977600.0],["1991-11-14",0.4232,0.4232,0.4088,0.4146,10652800.0],["1991-11-15",0.4117,0.4175,0.3944,0.4002,13964800.0],["1991-11-18",0.3916,0.3944,0.3628,0.3743,11686400.0],["1991-11-19",0.3685,0.3685,0.3512,0.3599,7616000.0],["1991-11-20",0.357,0.3656,0.3541,0.357,5145600.0],["1991-11-21",0.357,0.3743,0.357,0.3656,4976000.0],["1991-11-22",0.3599,0.3656,0.3512,0.3599,5836800.0],["1991-11-25",0.3685,0.3685,0.3512,0.3541,15539200.0],["1991-11-26",0.357,0.3599,0.3311,0.3426,9628800.0],["1991-11-27",0.3397,0.3455,0.3397,0.3455,2073600.0],["1991-11-29",0.3397,0.3426,0.3369,0.3397,502400.0],["1991-12-02",0.3397,0.3484,0.3282,0.3455,4032000.0],["1991-12-03",0.3512,0.38,0.3484,0.38,10614400.0],["1991-12-04",0.3858,0.3916,0.38,0.3858,1900800.0],["1991-12-05",0.38,0.3829,0.3541,0.3714,12080000.0],["1991-12-06",0.3656,0.3772,0.3656,0.3743,2265600.0],["1991-12-09",0.3772,0.3772,0.3656,0.3656,3804800.0],["1991-12-10",0.3685,0.3685,0.3628,0.3628,6396800.0],["1991-12-11",0.3685,0.3685,0.3599,0.3628,4412800.0],["1991-12-12",0.3685,0.3685,0.3628,0.3685,5945600.0],["1991-12-13",0.3714,0.38,0.3685,0.3772,4499200.0],["1991-12-16",0.38,0.38,0.3743,0.38,2230400.0],["1991-12-17",0.38,0.3887,0.3743,0.3858,6924800.0],["1991-12-18",0.3858,0.3858,0.3772,0.38,4259200.0],["1991-12-19",0.3829,0.3829,0.3685,0.3743,5299200.0],["1991-12-20",0.3772,0.3772,0.357,0.3599,4364800.0],["1991-12-23",0.3599,0.3685,0.357,0.3599,9276800.0],["1991-12-24",0.3599,0.3599,0.357,0.3599,1424000.0],["1991-12-26",0.357,0.3628,0.357,0.3599,5356800.0],["1991-12-27",0.357,0.3628,0.357,0.357,9705600.0],["1991-12-30",0.3628,0.3772,0.357,0.3772,11376000.0],["1991-12-31",0.3743,0.38,0.3714,0.3743,16387200.0],["1992-01-02",0.38,0.38,0.3685,0.3714,2912000.0],["1992-01-03",0.38,0.4261,0.38,0.4175,29552000.0],["1992-01-06",0.4261,0.4549,0.4203,0.4491,22416000.0],["1992-01-07",0.4405,0.4463,0.4232,0.4232,11555200.0],["1992-01-08",0.4175,0.4434,0.4175,0.4434,19100800.0],["1992-01-09",0.4463,0.4607,0.4405,0.4607,16441600.0],["1992-01-10",0.4549,0.4607,0.4434,0.4434,7062400.0],["1992-01-13",0.4491,0.4549,0.4434,0.4549,6515200.0],["1992-01-14",0.452,0.4664,0.4491,0.4664,18688000.0],["1992-01-15",0.4635,0.4779,0.452,0.475,17091200.0],["1992-01-16",0.4779,0.4779,0.4664,0.4722,4432000.0],["1992-01-17",0.4722,0.4722,0.4635,0.4635,3468800.0],["1992-01-20",0.4635,0.4664,0.4578,0.4635,5408000.0],["1992-01-21",0.4578,0.4635,0.4491,0.452,5702400.0],["1992-01-22",0.4491,0.4549,0.4491,0.4491,1760000.0],["1992-01-23",0.4491,0.4578,0.4491,0.452,2771200.0],["1992-01-24",0.452,0.4635,0.452,0.4607,4019200.0],["1992-01-27",0.4578,0.4635,0.4578,0.4635,3299200.0],["1992-01-28",0.4578,0.4635,0.452,0.4578,1523200.0],["1992-01-29",0.452,0.4894,0.452,0.4837,14512000.0],["1992-01-30",0.4808,0.4952,0.4808,0.4837,11280000.0],["1992-01-31",0.4837,0.4952,0.4837,0.4952,7974400.0],["1992-02-03",0.4866,0.4952,0.4866,0.4952,11062400.0],["1992-02-04",0.4952,0.4952,0.4894,0.4952,6086400.0],["1992-02-05",0.4952,0.5154,0.4923,0.5125,7632000.0],["1992-02-06",0.5211,0.5297,0.501,0.501,9379200.0],["1992-02-07",0.5096,0.5096,0.4981,0.5067,10380800.0],["1992-02-10",0.5067,0.5067,0.4952,0.4981,6000000.0],["1992-02-11",0.4923,0.4952,0.4866,0.4894,2790400.0],["1992-02-12",0.4866,0.4981,0.475,0.4808,6076800.0],["1992-02-13",0.4779,0.4808,0.4664,0.475,5625600.0],["1992-02-14",0.4693,0.4779,0.4693,0.4779,6908800.0],["1992-02-18",0.4779,0.4779,0.4434,0.4463,9734400.0],["1992-02-19",0.4405,0.4463,0.4319,0.4319,4950400.0],["1992-02-20",0.4261,0.4664,0.4261,0.4635,11465600.0],["1992-02-21",0.4693,0.4779,0.4635,0.4722,11472000.0],["1992-02-24",0.4779,0.4866,0.475,0.4837,4931200.0],["1992-02-25",0.4866,0.4866,0.4664,0.4693,6697600.0],["1992-02-26",0.475,0.4837,0.4693,0.4837,5971200.0],["1992-02-27",0.4779,0.4837,0.4779,0.4779,2188800.0],["1992-02-28",0.475,0.4808,0.4607,0.4664,3046400.0],["1992-03-02",0.4607,0.4693,0.4549,0.4607,2588800.0],["1992-03-03",0.4607,0.4635,0.429,0.4376,7673600.0],["1992-03-04",0.4376,0.4491,0.4376,0.4434,2352000.0],["1992-03-05",0.4434,0.4491,0.429,0.429,2252800.0],["1992-03-06",0.4319,0.4376,0.3916,0.4002,8166400.0],["1992-03-09",0.3944,0.4203,0.3944,0.4146,3027200.0],["1992-03-10",0.4203,0.4232,0.4146,0.4203,5206400.0],["1992-03-11",0.4203,0.4203,0.4059,0.4088,2723200.0],["1992-03-12",0.4088,0.4088,0.3944,0.3944,4329600.0],["1992-03-13",0.4031,0.4088,0.3973,0.4088,3990400.0],["1992-03-16",0.4146,0.4376,0.4117,0.4376,7001600.0],["1992-03-17",0.4376,0.452,0.4347,0.4463,8016000.0],["1992-03-18",0.4463,0.452,0.4347,0.4347,3516800.0],["1992-03-19",0.4347,0.4405,0.4146,0.4261,6083200.0],["1992-03-20",0.4261,0.4261,0.4175,0.4232,611200.0],["1992-03-23",0.4232,0.4261,0.4175,0.4261,2704000.0],["1992-03-24",0.4261,0.4261,0.4117,0.4117,787200.0],["1992-03-25",0.4117,0.4117,0.4031,0.4088,1958400.0],["1992-03-26",0.4088,0.4088,0.4002,0.4059,5088000.0],["1992-03-27",0.4002,0.4059,0.38,0.3829,4822400.0],["1992-03-30",0.38,0.3916,0.38,0.3916,3340800.0],["1992-03-31",0.3916,0.4059,0.3887,0.4059,8054400.0],["1992-04-01",0.4002,0.4175,0.4002,0.4146,4022400.0],["1992-04-02",0.4175,0.4175,0.4117,0.4117,2476800.0],["1992-04-03",0.4117,0.4146,0.3973,0.4002,4489600.0],["1992-04-06",0.4031,0.4031,0.3973,0.3973,1536000.0],["1992-04-07",0.4031,0.4031,0.3858,0.3916,5216000.0],["1992-04-08",0.38,0.3829,0.3599,0.3772,6931200.0],["1992-04-09",0.3772,0.3829,0.3772,0.38,2064000.0],["1992-04-10",0.3829,0.3858,0.3772,0.3772,2390400.0],["1992-04-13",0.3858,0.3944,0.3772,0.3944,2198400.0],["1992-04-14",0.4002,0.4261,0.3916,0.4146,5792000.0],["1992-04-15",0.4175,0.4175,0.4059,0.4146,1315200.0],["1992-04-16",0.4059,0.4117,0.3944,0.3973,3577600.0],["1992-04-20",0.3944,0.4031,0.3628,0.3656,7193600.0],["1992-04-21",0.3714,0.3714,0.3455,0.3512,3648000.0],["1992-04-22",0.3512,0.3628,0.3484,0.357,2412800.0],["1992-04-23",0.3599,0.3599,0.3426,0.3426,3516800.0],["1992-04-24",0.3484,0.3484,0.3426,0.3426,646400.0],["1992-04-27",0.3455,0.3455,0.3397,0.3455,3603200.0],["1992-04-28",0.3455,0.3455,0.3253,0.3253,4454400.0],["1992-04-29",0.3311,0.3369,0.3253,0.3282,7328000.0],["1992-04-30",0.3311,0.3656,0.3311,0.3656,14528000.0],["1992-05-01",0.3656,0.3743,0.3599,0.3685,10243200.0],["1992-05-04",0.3714,0.4002,0.3714,0.3916,5552000.0],["1992-05-05",0.4031,0.4031,0.3858,0.3916,6883200.0],["1992-05-06",0.3887,0.3944,0.3628,0.3656,6256000.0],["1992-05-07",0.3628,0.3656,0.3455,0.3484,7302400.0],["1992-05-08",0.3512,0.3512,0.3397,0.3455,8268800.0],["1992-05-11",0.3455,0.3455,0.3369,0.3397,13568000.0],["1992-05-12",0.3397,0.3426,0.3253,0.334,17244800.0],["1992-05-13",0.3369,0.3369,0.3225,0.3282,15964800.0],["1992-05-14",0.3225,0.3311,0.3052,0.3081,22390400.0],["1992-05-15",0.3023,0.3109,0.2965,0.3023,11449600.0],["1992-05-18",0.2994,0.3282,0.2994,0.3138,14928000.0],["1992-05-19",0.3138,0.3196,0.3081,0.3109,12659200.0],["1992-05-20",0.3196,0.3225,0.3109,0.3196,5398400.0],["1992-05-21",0.3225,0.3253,0.3167,0.3253,9414400.0],["1992-05-22",0.3253,0.3253,0.3196,0.3196,3808000.0],["1992-05-26",0.3253,0.3253,0.3023,0.3138,12278400.0],["1992-05-27",0.3081,0.3253,0.3081,0.3253,18816000.0],["1992-05-28",0.3253,0.3282,0.3196,0.3253,5942400.0],["1992-05-29",0.3225,0.3369,0.3225,0.3311,8617600.0],["1992-06-01",0.3397,0.3455,0.334,0.3426,11926400.0],["1992-06-02",0.3455,0.3484,0.3397,0.3455,8249600.0],["1992-06-03",0.3484,0.3484,0.3397,0.3455,13888000.0],["1992-06-04",0.3484,0.3484,0.3426,0.3426,11609600.0],["1992-06-05",0.3455,0.3455,0.3397,0.3397,6915200.0],["1992-06-08",0.3397,0.3397,0.3311,0.3369,2003200.0],["1992-06-09",0.3311,0.3397,0.3196,0.3253,6118400.0],["1992-06-10",0.3167,0.3225,0.2965,0.2965,7532800.0],["1992-06-11",0.2994,0.2994,0.285,0.2908,17126400.0],["1992-06-12",0.2937,0.3052,0.285,0.3052,19347200.0],["1992-06-15",0.3052,0.3253,0.2994,0.3225,10153600.0],["1992-06-16",0.3196,0.3253,0.3052,0.3109,14192000.0],["1992-06-17",0.3081,0.3081,0.2908,0.2965,14512000.0],["1992-06-18",0.2937,0.2965,0.285,0.2937,8323200.0],["1992-06-19",0.2965,0.3109,0.2908,0.3081,2604800.0],["1992-06-22",0.3081,0.3081,0.2965,0.2965,4131200.0],["1992-06-23",0.3052,0.3081,0.2937,0.2937,7411200.0],["1992-06-24",0.2937,0.2994,0.2937,0.2965,3673600.0],["1992-06-25",0.2965,0.2994,0.2937,0.2965,4969600.0],["1992-06-26",0.2994,0.2994,0.2937,0.2994,3040000.0],["1992-06-29",0.2994,0.3081,0.2937,0.3023,3820800.0],["1992-06-30",0.3023,0.3196,0.3023,0.3196,9270400.0],["1992-07-01",0.3109,0.3167,0.3052,0.3052,4492800.0],["1992-07-02",0.3081,0.3109,0.285,0.285,13660800.0],["1992-07-06",0.2908,0.2908,0.2649,0.2764,5516800.0],["1992-07-07",0.2793,0.2793,0.2678,0.2706,4198400.0],["1992-07-08",0.2706,0.2706,0.2534,0.2534,11872000.0],["1992-07-09",0.2591,0.2793,0.2562,0.2706,12582400.0],["1992-07-10",0.2764,0.2764,0.2649,0.2706,4160000.0],["1992-07-13",0.262,0.2678,0.2562,0.262,6553600.0],["1992-07-14",0.2649,0.2706,0.262,0.2678,9171200.0],["1992-07-15",0.2706,0.2706,0.2649,0.2678,4131200.0],["1992-07-16",0.2649,0.2764,0.2649,0.2764,2876800.0],["1992-07-17",0.2764,0.2764,0.2678,0.2678,1801600.0],["1992-07-20",0.2678,0.2678,0.262,0.2678,2976000.0],["1992-07-21",0.2678,0.2678,0.262,0.2678,7692800.0],["1992-07-22",0.2649,0.2649,0.2534,0.2562,6124800.0],["1992-07-23",0.2562,0.2591,0.2505,0.2562,8297600.0],["1992-07-24",0.2562,0.2649,0.2505,0.2649,9222400.0],["1992-07-27",0.262,0.2735,0.262,0.2706,2563200.0],["1992-07-28",0.2706,0.2879,0.2649,0.2879,8019200.0],["1992-07-29",0.2879,0.2937,0.2793,0.2793,9040000.0],["1992-07-30",0.2793,0.3196,0.2793,0.3196,21142400.0],["1992-07-31",0.3167,0.3225,0.3109,0.3167,11126400.0],["1992-08-03",0.3225,0.3369,0.3167,0.334,9289600.0],["1992-08-04",0.334,0.3426,0.3311,0.3369,8780800.0],["1992-08-05",0.3397,0.3426,0.3282,0.3282,10355200.0],["1992-08-06",0.3311,0.3369,0.3081,0.3138,10867200.0],["1992-08-07",0.3081,0.3138,0.2994,0.3052,10787200.0],["1992-08-10",0.3052,0.3282,0.3023,0.3282,9321600.0],["1992-08-11",0.3311,0.3311,0.3196,0.3253,4668800.0],["1992-08-12",0.3282,0.3369,0.3225,0.334,3539200.0],["1992-08-13",0.3369,0.3426,0.3311,0.334,6800000.0],["1992-08-14",0.3397,0.3397,0.3311,0.334,764800.0],["1992-08-17",0.3311,0.3397,0.3311,0.3369,1014400.0],["1992-08-18",0.3369,0.3397,0.3282,0.3369,2595200.0],["1992-08-19",0.3369,0.3397,0.3311,0.3311,3795200.0],["1992-08-20",0.3369,0.3397,0.3311,0.334,2496000.0],["1992-08-21",0.3397,0.3397,0.3311,0.3369,5699200.0],["1992-08-24",0.3311,0.3369,0.3311,0.3311,1718400.0],["1992-08-25",0.3369,0.3369,0.3311,0.3311,1497600.0],["1992-08-26",0.334,0.3369,0.3311,0.3311,1273600.0],["1992-08-27",0.3369,0.3426,0.334,0.3369,1523200.0],["1992-08-28",0.3369,0.3426,0.3369,0.3397,2502400.0],["1992-08-31",0.3369,0.3426,0.3369,0.3426,1353600.0],["1992-09-01",0.3369,0.3426,0.3369,0.3426,592000.0],["1992-09-02",0.3426,0.3512,0.3397,0.3484,3308800.0],["1992-09-03",0.3426,0.3455,0.3253,0.3253,12550400.0],["1992-09-04",0.3282,0.3282,0.3138,0.3196,4361600.0],["1992-09-08",0.3225,0.3225,0.2994,0.3109,22294400.0],["1992-09-09",0.3052,0.3196,0.3052,0.3138,9593600.0],["1992-09-10",0.3138,0.334,0.3138,0.3311,4620800.0],["1992-09-11",0.334,0.334,0.3253,0.3253,2992000.0],["1992-09-14",0.3311,0.3426,0.3253,0.3369,5801600.0],["1992-09-15",0.3397,0.3397,0.3196,0.3225,4310400.0],["1992-09-16",0.3253,0.3253,0.3196,0.3196,1209600.0],["1992-09-17",0.3253,0.3253,0.2994,0.3023,5427200.0],["1992-09-18",0.3052,0.3109,0.2994,0.3052,5491200.0],["1992-09-21",0.3109,0.3167,0.3052,0.3167,2124800.0],["1992-09-22",0.3109,0.3167,0.2937,0.3023,7734400.0],["1992-09-23",0.3023,0.3023,0.2965,0.2994,1094400.0],["1992-09-24",0.2965,0.3081,0.2965,0.2994,4544000.0],["1992-09-25",0.3052,0.3052,0.2879,0.2937,7190400.0],["1992-09-28",0.2937,0.3023,0.285,0.2994,2041600.0],["1992-09-29",0.2994,0.3023,0.2965,0.2994,1020800.0],["1992-09-30",0.2994,0.2994,0.2908,0.2937,9494400.0],["1992-10-01",0.2908,0.2965,0.285,0.2879,10454400.0],["1992-10-02",0.2908,0.2908,0.2735,0.2735,6323200.0],["1992-10-05",0.2764,0.2764,0.262,0.2764,5596800.0],["1992-10-06",0.2764,0.2793,0.2678,0.2764,6921600.0],["1992-10-07",0.2793,0.285,0.2735,0.2821,5817600.0],["1992-10-08",0.2879,0.3282,0.285,0.3282,18019200.0],["1992-10-09",0.3225,0.3311,0.3225,0.3225,15529600.0],["1992-10-12",0.3225,0.3282,0.3225,0.3253,5168000.0],["1992-10-13",0.3225,0.3512,0.3225,0.3484,14064000.0],["1992-10-14",0.3455,0.3714,0.3455,0.3628,17008000.0],["1992-10-15",0.3628,0.38,0.357,0.3743,16070400.0],["1992-10-16",0.3772,0.3858,0.3714,0.3829,10457600.0],["1992-10-19",0.38,0.3916,0.3743,0.3887,21068800.0],["1992-10-20",0.3887,0.4031,0.3887,0.3916,10224000.0],["1992-10-21",0.3944,0.4002,0.3887,0.3944,10313600.0],["1992-10-22",0.3944,0.3944,0.3858,0.3916,5801600.0],["1992-10-23",0.3916,0.3944,0.3858,0.3916,7616000.0],["1992-10-26",0.3858,0.3944,0.3743,0.3887,3267200.0],["1992-10-27",0.3858,0.3916,0.3858,0.3916,2092800.0],["1992-10-28",0.3858,0.3944,0.3858,0.3944,12076800.0],["1992-10-29",0.3887,0.3944,0.3743,0.3743,5977600.0],["1992-10-30",0.3772,0.4031,0.3772,0.4002,18940800.0],["1992-11-02",0.4002,0.4405,0.4002,0.4347,14483200.0],["1992-11-03",0.4405,0.4434,0.4175,0.4175,7452800.0],["1992-11-04",0.4175,0.4347,0.4175,0.4261,7427200.0],["1992-11-05",0.4319,0.4347,0.4088,0.4117,8272000.0],["1992-11-06",0.4146,0.4146,0.3829,0.4002,14166400.0],["1992-11-09",0.3944,0.4117,0.3944,0.4117,2889600.0],["1992-11-10",0.4117,0.4175,0.4059,0.4088,5174400.0],["1992-11-11",0.4059,0.4203,0.4059,0.4203,3206400.0],["1992-11-12",0.4117,0.4203,0.3944,0.4002,5500800.0],["1992-11-13",0.4002,0.4002,0.3887,0.4002,2780800.0],["1992-11-16",0.3944,0.4002,0.3858,0.3887,6086400.0],["1992-11-17",0.3887,0.3944,0.3829,0.3858,6108800.0],["1992-11-18",0.3944,0.4088,0.3944,0.4088,8310400.0],["1992-11-19",0.4088,0.4376,0.4088,0.4319,22886400.0],["1992-11-20",0.4405,0.4635,0.4376,0.4607,20006400.0],["1992-11-23",0.4635,0.4635,0.4491,0.4491,10499200.0],["1992-11-24",0.4463,0.4837,0.4463,0.4837,14012800.0],["1992-11-25",0.4866,0.4923,0.4722,0.4779,16726400.0],["1992-11-27",0.4722,0.4779,0.4722,0.475,2073600.0],["1992-11-30",0.4779,0.4779,0.4607,0.4664,8736000.0],["1992-12-01",0.4693,0.4693,0.4463,0.4463,6236800.0],["1992-12-02",0.4463,0.4549,0.4376,0.4463,8988800.0],["1992-12-03",0.4463,0.4607,0.4319,0.4549,11212800.0],["1992-12-04",0.4607,0.4635,0.4549,0.4549,4313600.0],["1992-12-07",0.4635,0.4635,0.4549,0.4635,6140800.0],["1992-12-08",0.4664,0.4664,0.4578,0.4578,15132800.0],["1992-12-09",0.4607,0.4607,0.4405,0.4405,7571200.0],["1992-12-10",0.4405,0.4463,0.429,0.4347,7766400.0],["1992-12-11",0.4347,0.4463,0.4347,0.4376,13702400.0],["1992-12-14",0.4376,0.4434,0.4232,0.4261,4176000.0],["1992-12-15",0.4232,0.429,0.4203,0.4203,1472000.0],["1992-12-16",0.4261,0.429,0.4203,0.4232,2361600.0],["1992-12-17",0.4261,0.429,0.4203,0.4232,2713600.0],["1992-12-18",0.429,0.4405,0.4203,0.4319,7360000.0],["1992-12-21",0.4319,0.4376,0.429,0.4347,5609600.0],["1992-12-22",0.429,0.4347,0.4117,0.4175,7523200.0],["1992-12-23",0.4175,0.4203,0.3973,0.4002,6003200.0],["1992-12-24",0.4002,0.4146,0.4002,0.4146,2096000.0],["1992-12-28",0.4146,0.4261,0.4088,0.4261,8752000.0],["1992-12-29",0.4376,0.4607,0.4347,0.4578,22972800.0],["1992-12-30",0.4607,0.4635,0.4549,0.4549,4806400.0],["1992-12-31",0.4549,0.4635,0.452,0.4607,19347200.0],["1993-01-04",0.4578,0.4779,0.4549,0.4635,27456000.0],["1993-01-05",0.4607,0.4635,0.4578,0.4607,9075200.0],["1993-01-06",0.4607,0.4779,0.4578,0.4635,8096000.0],["1993-01-07",0.475,0.5038,0.475,0.4808,38233600.0],["1993-01-08",0.4808,0.4837,0.4664,0.4779,16441600.0],["1993-01-11",0.4808,0.4808,0.4607,0.4722,8460800.0],["1993-01-12",0.4664,0.4722,0.4664,0.4693,10723200.0],["1993-01-13",0.4722,0.4779,0.4693,0.4722,16790400.0],["1993-01-14",0.4693,0.4779,0.4693,0.4693,15532800.0],["1993-01-15",0.4693,0.501,0.4693,0.4952,13315200.0],["1993-01-18",0.4952,0.5067,0.4952,0.5067,18384000.0],["1993-01-19",0.5038,0.5182,0.5038,0.5154,19161600.0],["1993-01-20",0.5125,0.5182,0.5067,0.5096,19782400.0],["1993-01-21",0.5038,0.5154,0.501,0.5125,15900800.0],["1993-01-22",0.5125,0.524,0.5125,0.5182,19401600.0],["1993-01-25",0.5182,0.5297,0.5182,0.5269,7097600.0],["1993-01-26",0.5269,0.5355,0.5269,0.5297,6080000.0],["1993-01-27",0.5326,0.5413,0.5297,0.5355,16784000.0],["1993-01-28",0.5326,0.5384,0.501,0.5067,10150400.0],["1993-01-29",0.5096,0.5125,0.5038,0.5096,3843200.0],["1993-02-01",0.5067,0.5297,0.5067,0.5269,6336000.0],["1993-02-02",0.5297,0.5297,0.5182,0.524,1692800.0],["1993-02-03",0.5211,0.5499,0.5211,0.5413,9881600.0],["1993-02-04",0.5441,0.5528,0.5355,0.5355,5708800.0],["1993-02-05",0.5413,0.5413,0.5125,0.5125,7443200.0],["1993-02-08",0.5125,0.5182,0.501,0.5038,3033600.0],["1993-02-09",0.501,0.5038,0.4894,0.4894,9539200.0],["1993-02-10",0.4952,0.501,0.4894,0.4923,4844800.0],["1993-02-11",0.4894,0.4981,0.4779,0.4808,4243200.0],["1993-02-12",0.4837,0.4837,0.4693,0.4722,6483200.0],["1993-02-16",0.4693,0.4693,0.4434,0.4578,9104000.0],["1993-02-17",0.452,0.4549,0.4434,0.4463,14083200.0],["1993-02-18",0.452,0.4578,0.4491,0.4578,4032000.0],["1993-02-19",0.4607,0.4607,0.4491,0.4491,6556800.0],["1993-02-22",0.4463,0.4549,0.4434,0.4434,6060800.0],["1993-02-23",0.4434,0.4491,0.4405,0.4491,17894400.0],["1993-02-24",0.4463,0.4463,0.429,0.429,7552000.0],["1993-02-25",0.429,0.452,0.429,0.452,16291200.0],["1993-02-26",0.4463,0.4664,0.4463,0.4607,6326400.0],["1993-03-01",0.4635,0.4635,0.4578,0.4578,2688000.0],["1993-03-02",0.4578,0.4635,0.4549,0.4607,6566400.0],["1993-03-03",0.4635,0.4952,0.4607,0.4923,7222400.0],["1993-03-04",0.4923,0.4923,0.4578,0.4578,14092800.0],["1993-03-05",0.4578,0.4635,0.452,0.4607,7923200.0],["1993-03-08",0.4635,0.4722,0.4578,0.4693,7689600.0],["1993-03-09",0.4664,0.4722,0.4607,0.4693,1529600.0],["1993-03-10",0.4635,0.4693,0.4491,0.4549,9472000.0],["1993-03-11",0.452,0.4635,0.452,0.4578,5440000.0],["1993-03-12",0.4549,0.4549,0.4491,0.4549,5136000.0],["1993-03-15",0.4607,0.501,0.4607,0.4981,13411200.0],["1993-03-16",0.4981,0.524,0.4981,0.5096,14873600.0],["1993-03-17",0.5096,0.5125,0.4894,0.4952,8896000.0],["1993-03-18",0.4952,0.501,0.475,0.4808,11280000.0],["1993-03-19",0.4808,0.4837,0.4578,0.4607,9289600.0],["1993-03-22",0.4549,0.4607,0.4405,0.4491,11193600.0],["1993-03-23",0.4578,0.4607,0.4491,0.4578,4521600.0],["1993-03-24",0.4491,0.4549,0.4376,0.4376,3593600.0],["1993-03-25",0.4405,0.4491,0.4376,0.4491,7852800.0],["1993-03-26",0.452,0.4549,0.4463,0.452,11660800.0],["1993-03-29",0.4549,0.4664,0.4549,0.4578,11472000.0],["1993-03-30",0.4607,0.4635,0.4578,0.4635,5356800.0],["1993-03-31",0.4635,0.4635,0.4549,0.4607,4140800.0],["1993-04-01",0.4549,0.4607,0.4549,0.4607,595200.0],["1993-04-02",0.452,0.4549,0.4405,0.4434,6704000.0],["1993-04-05",0.4434,0.4549,0.4405,0.4434,3296000.0],["1993-04-06",0.4405,0.4463,0.4232,0.4319,5209600.0],["1993-04-07",0.4319,0.4491,0.4261,0.4347,8323200.0],["1993-04-08",0.4405,0.4405,0.4175,0.4175,23779200.0],["1993-04-12",0.4175,0.4232,0.4175,0.4203,1804800.0],["1993-04-13",0.4203,0.4232,0.4059,0.4088,11728000.0],["1993-04-14",0.4117,0.4117,0.3973,0.3973,14998400.0],["1993-04-15",0.3973,0.4002,0.357,0.3772,25952000.0],["1993-04-16",0.38,0.38,0.3512,0.3541,31164800.0],["1993-04-19",0.3512,0.357,0.3455,0.3541,24624000.0],["1993-04-20",0.357,0.357,0.3426,0.3455,16268800.0],["1993-04-21",0.3484,0.3714,0.3426,0.3714,8294400.0],["1993-04-22",0.3743,0.3858,0.3743,0.38,8236800.0],["1993-04-23",0.3772,0.38,0.3656,0.3714,6617600.0],["1993-04-26",0.3685,0.3743,0.3656,0.3714,5638400.0],["1993-04-27",0.3628,0.3772,0.3628,0.3714,5411200.0],["1993-04-28",0.3772,0.3772,0.3714,0.3772,3846400.0],["1993-04-29",0.3772,0.3772,0.3656,0.3714,2684800.0],["1993-04-30",0.3743,0.3772,0.3656,0.3743,7049600.0],["1993-05-03",0.3743,0.3772,0.3628,0.3685,5830400.0],["1993-05-04",0.3714,0.3714,0.3656,0.3714,13817600.0],["1993-05-05",0.3772,0.3772,0.3714,0.3714,3254400.0],["1993-05-06",0.3685,0.3685,0.3052,0.3225,55862400.0],["1993-05-07",0.3225,0.3253,0.3109,0.3167,32924800.0],["1993-05-10",0.3138,0.334,0.3138,0.3282,15763200.0],["1993-05-11",0.3311,0.3311,0.3196,0.3253,8275200.0],["1993-05-12",0.3167,0.3225,0.3109,0.3167,43078400.0],["1993-05-13",0.3167,0.3225,0.3081,0.3196,10553600.0],["1993-05-14",0.3225,0.3225,0.3109,0.3109,12969600.0],["1993-05-17",0.3109,0.3167,0.3052,0.3052,11971200.0],["1993-05-18",0.3109,0.3196,0.2908,0.2965,16054400.0],["1993-05-19",0.2965,0.3052,0.2937,0.3052,30604800.0],["1993-05-20",0.3081,0.3138,0.3052,0.3138,13750400.0],["1993-05-21",0.3109,0.3138,0.3052,0.3109,9945600.0],["1993-05-24",0.3081,0.3225,0.3052,0.3167,7360000.0],["1993-05-25",0.3225,0.3225,0.3109,0.3138,16000000.0],["1993-05-26",0.3138,0.3167,0.3081,0.3138,20332800.0],["1993-05-27",0.3138,0.3138,0.3052,0.3081,16864000.0],["1993-05-28",0.3109,0.3109,0.3052,0.3109,3795200.0],["1993-06-01",0.3109,0.3109,0.3052,0.3109,8793600.0],["1993-06-02",0.3109,0.3109,0.3052,0.3109,7392000.0],["1993-06-03",0.3109,0.3311,0.3052,0.3282,10688000.0],["1993-06-04",0.3311,0.3541,0.3282,0.3426,29798400.0],["1993-06-07",0.3512,0.3512,0.3397,0.3397,6723200.0],["1993-06-08",0.3426,0.3484,0.3369,0.3426,5350400.0],["1993-06-09",0.3455,0.3455,0.3369,0.3455,5760000.0],["1993-06-10",0.3455,0.3455,0.3397,0.3397,5049600.0],["1993-06-11",0.3455,0.3484,0.3426,0.3455,4768000.0],["1993-06-14",0.3484,0.3484,0.3426,0.3484,2681600.0],["1993-06-15",0.3484,0.3484,0.3369,0.3397,14233600.0],["1993-06-16",0.3369,0.3426,0.334,0.3426,8240000.0],["1993-06-17",0.3426,0.3455,0.3397,0.3397,5136000.0],["1993-06-18",0.3455,0.3455,0.3397,0.3426,9900800.0],["1993-06-21",0.3426,0.3426,0.3282,0.3397,9324800.0],["1993-06-22",0.334,0.3397,0.3311,0.3311,1033600.0],["1993-06-23",0.334,0.3397,0.3225,0.3253,5481600.0],["1993-06-24",0.3253,0.3253,0.3138,0.3196,11673600.0],["1993-06-25",0.3167,0.3397,0.3167,0.3397,9062400.0],["1993-06-28",0.3397,0.357,0.3397,0.3455,7008000.0],["1993-06-29",0.3512,0.3512,0.3426,0.3455,3552000.0],["1993-06-30",0.3455,0.3512,0.3455,0.3512,12713600.0],["1993-07-01",0.3512,0.3599,0.3455,0.357,8489600.0],["1993-07-02",0.3599,0.3599,0.3541,0.3541,2204800.0],["1993-07-06",0.3599,0.3599,0.3397,0.3455,16896000.0],["1993-07-07",0.3397,0.3455,0.3397,0.3455,6121600.0],["1993-07-08",0.3426,0.3541,0.3426,0.3541,6435200.0],["1993-07-09",0.3541,0.3541,0.3455,0.3484,2057600.0],["1993-07-12",0.3455,0.3512,0.3426,0.3455,1977600.0],["1993-07-13",0.3455,0.3484,0.3397,0.3484,7472000.0],["1993-07-14",0.3426,0.357,0.3426,0.3512,7817600.0],["1993-07-15",0.3541,0.357,0.3484,0.3541,3260800.0],["1993-07-16",0.3541,0.3541,0.3484,0.3484,4368000.0],["1993-07-19",0.3541,0.3541,0.3455,0.3512,4643200.0],["1993-07-20",0.3455,0.3512,0.3455,0.3455,5603200.0],["1993-07-21",0.3541,0.3541,0.3455,0.3512,2896000.0],["1993-07-22",0.3512,0.3541,0.3484,0.3512,1776000.0],["1993-07-23",0.3512,0.3512,0.334,0.3369,5254400.0],["1993-07-26",0.3426,0.3426,0.334,0.334,3840000.0],["1993-07-27",0.3023,0.3081,0.2937,0.2965,36912000.0],["1993-07-28",0.2994,0.3138,0.2965,0.3138,10086400.0],["1993-07-29",0.3081,0.3167,0.3081,0.3138,4476800.0],["1993-07-30",0.3167,0.3167,0.3138,0.3167,5353600.0],["1993-08-02",0.3109,0.3167,0.3109,0.3167,1433600.0],["1993-08-03",0.3167,0.3167,0.3081,0.3167,2441600.0],["1993-08-04",0.3167,0.3167,0.3081,0.3081,1561600.0],["1993-08-05",0.3081,0.3109,0.3023,0.3023,20297600.0],["1993-08-06",0.3081,0.3081,0.3023,0.3081,17164800.0],["1993-08-09",0.3023,0.3109,0.3023,0.3081,19824000.0],["1993-08-10",0.3052,0.3109,0.2994,0.3052,17497600.0],["1993-08-11",0.3052,0.3167,0.2994,0.3167,8438400.0],["1993-08-12",0.3167,0.3282,0.3109,0.3196,7328000.0],["1993-08-13",0.3253,0.334,0.3196,0.334,3097600.0],["1993-08-16",0.3253,0.3311,0.3167,0.3167,12931200.0],["1993-08-17",0.3225,0.3225,0.3081,0.3109,15068800.0],["1993-08-18",0.3081,0.3167,0.3023,0.3052,26198400.0],["1993-08-19",0.3023,0.3225,0.3023,0.3167,39907200.0],["1993-08-20",0.3167,0.3196,0.3052,0.3052,11488000.0],["1993-08-23",0.3109,0.3138,0.3052,0.3081,3411200.0],["1993-08-24",0.3138,0.3167,0.3081,0.3167,8742400.0],["1993-08-25",0.3109,0.3167,0.3081,0.3138,1958400.0],["1993-08-26",0.3081,0.3138,0.3081,0.3081,2844800.0],["1993-08-27",0.3138,0.3138,0.3052,0.3109,4137600.0],["1993-08-30",0.3081,0.3196,0.3081,0.3196,2649600.0],["1993-08-31",0.3196,0.3253,0.3138,0.3196,3270400.0],["1993-09-01",0.3196,0.3253,0.3196,0.3196,2364800.0],["1993-09-02",0.3196,0.3225,0.3081,0.3138,4400000.0],["1993-09-03",0.3081,0.3138,0.3052,0.3052,10601600.0],["1993-09-07",0.3052,0.3167,0.3052,0.3167,3020800.0],["1993-09-08",0.3081,0.3167,0.3081,0.3167,2086400.0],["1993-09-09",0.3081,0.3167,0.3081,0.3081,7129600.0],["1993-09-10",0.3167,0.3167,0.3081,0.3167,1292800.0],["1993-09-13",0.3167,0.3167,0.3109,0.3167,1721600.0],["1993-09-14",0.3109,0.3167,0.3109,0.3109,4352000.0],["1993-09-15",0.3109,0.3167,0.3081,0.3138,2608000.0],["1993-09-16",0.3081,0.3138,0.3081,0.3081,5404800.0],["1993-09-17",0.3138,0.3138,0.3052,0.3138,3145600.0],["1993-09-20",0.3052,0.3138,0.3052,0.3138,710400.0],["1993-09-21",0.3052,0.3196,0.3052,0.3109,7795200.0],["1993-09-22",0.3138,0.3397,0.3138,0.3311,5433600.0],["1993-09-23",0.334,0.3397,0.3311,0.3397,12086400.0],["1993-09-24",0.3426,0.3484,0.3369,0.3426,5920000.0],["1993-09-27",0.3455,0.3455,0.3311,0.334,10310400.0],["1993-09-28",0.334,0.3369,0.3196,0.3253,11644800.0],["1993-09-29",0.3282,0.3311,0.3138,0.3167,7459200.0],["1993-09-30",0.3109,0.3282,0.3109,0.3196,13161600.0],["1993-10-01",0.3225,0.3282,0.3196,0.3225,9606400.0],["1993-10-04",0.3282,0.3282,0.3196,0.3225,6422400.0],["1993-10-05",0.3253,0.3253,0.3138,0.3167,6476800.0],["1993-10-06",0.3225,0.3311,0.3167,0.3253,10179200.0],["1993-10-07",0.3196,0.3282,0.3167,0.3253,14720000.0],["1993-10-08",0.3282,0.3282,0.3138,0.3225,6416000.0],["1993-10-11",0.3138,0.3282,0.3138,0.3253,4025600.0],["1993-10-12",0.3282,0.3282,0.3138,0.3138,15782400.0],["1993-10-13",0.3196,0.3196,0.3138,0.3196,8195200.0],["1993-10-14",0.3196,0.3253,0.3167,0.3253,10732800.0],["1993-10-15",0.3253,0.3253,0.3196,0.3225,10624000.0],["1993-10-18",0.3196,0.3282,0.3196,0.3282,2643200.0],["1993-10-19",0.3253,0.3282,0.3225,0.3282,5190400.0],["1993-10-20",0.3282,0.3282,0.3225,0.3253,4697600.0],["1993-10-21",0.3225,0.3282,0.3225,0.3282,2969600.0],["1993-10-22",0.3282,0.3311,0.3196,0.3282,5318400.0],["1993-10-25",0.3311,0.3397,0.3253,0.334,5305600.0],["1993-10-26",0.3311,0.3426,0.3311,0.3369,13990400.0],["1993-10-27",0.3397,0.3455,0.334,0.3426,19731200.0],["1993-10-28",0.3426,0.3628,0.3397,0.357,12880000.0],["1993-10-29",0.3628,0.3656,0.3541,0.3599,9824000.0],["1993-11-01",0.3628,0.3685,0.357,0.3656,10768000.0],["1993-11-02",0.3656,0.3656,0.357,0.3628,9171200.0],["1993-11-03",0.3656,0.3656,0.357,0.3656,8518400.0],["1993-11-04",0.3599,0.3944,0.357,0.3916,24588800.0],["1993-11-05",0.3829,0.3944,0.3743,0.3944,8976000.0],["1993-11-08",0.3973,0.4059,0.3916,0.4059,5491200.0],["1993-11-09",0.4088,0.4117,0.3829,0.3858,14355200.0],["1993-11-10",0.3858,0.3973,0.3858,0.3916,8361600.0],["1993-11-11",0.4002,0.4002,0.3944,0.4002,4416000.0],["1993-11-12",0.4002,0.4002,0.3858,0.3916,6009600.0],["1993-11-15",0.3944,0.4059,0.3887,0.4059,10672000.0],["1993-11-16",0.4002,0.4059,0.4002,0.4002,4566400.0],["1993-11-17",0.4031,0.4031,0.3829,0.3887,7379200.0],["1993-11-18",0.3858,0.3858,0.3714,0.3714,15955200.0],["1993-11-19",0.3772,0.3772,0.3685,0.3772,9049600.0],["1993-11-22",0.3714,0.3772,0.3714,0.3714,6051200.0],["1993-11-23",0.3743,0.4059,0.3714,0.4059,11920000.0],["1993-11-24",0.3973,0.4059,0.3973,0.4059,18294400.0],["1993-11-26",0.4031,0.4088,0.3973,0.4031,1139200.0],["1993-11-29",0.4059,0.4175,0.4002,0.4146,7568000.0],["1993-11-30",0.4117,0.4232,0.4059,0.4117,10969600.0],["1993-12-01",0.4146,0.4146,0.4059,0.4059,3414400.0],["1993-12-02",0.4031,0.4059,0.3973,0.4059,16656000.0],["1993-12-03",0.4002,0.4117,0.4002,0.4059,6377600.0],["1993-12-06",0.4117,0.4117,0.4059,0.4059,3872000.0],["1993-12-07",0.4117,0.4117,0.4059,0.4117,8006400.0],["1993-12-08",0.4088,0.4117,0.4002,0.4002,5561600.0],["1993-12-09",0.4002,0.4059,0.3887,0.3944,6396800.0],["1993-12-10",0.3887,0.3944,0.3772,0.3858,5462400.0],["1993-12-13",0.3829,0.3916,0.3829,0.3858,2028800.0],["1993-12-14",0.3829,0.3916,0.3829,0.3916,1984000.0],["1993-12-15",0.3829,0.3973,0.3829,0.3944,2665600.0],["1993-12-16",0.3944,0.4002,0.3829,0.3887,3180800.0],["1993-12-17",0.3887,0.3916,0.3714,0.3772,4784000.0],["1993-12-20",0.3714,0.3858,0.3714,0.3858,3324800.0],["1993-12-21",0.3253,0.3253,0.2937,0.3023,86640000.0],["1993-12-22",0.2994,0.3167,0.2994,0.3138,18163200.0],["1993-12-23",0.3167,0.3225,0.3052,0.3109,6467200.0],["1993-12-27",0.3138,0.3138,0.3052,0.3081,4608000.0],["1993-12-28",0.3109,0.3109,0.2994,0.3081,6777600.0],["1993-12-29",0.3081,0.3081,0.2965,0.2965,10297600.0],["1993-12-30",0.2994,0.3052,0.2994,0.2994,8985600.0],["1993-12-31",0.3052,0.3052,0.2994,0.2994,9350400.0],["1994-01-03",0.3052,0.3052,0.2937,0.3023,4073600.0],["1994-01-04",0.3023,0.3023,0.2965,0.2994,3299200.0],["1994-01-05",0.2994,0.3052,0.2965,0.2965,3846400.0],["1994-01-06",0.2994,0.3023,0.2908,0.2937,6643200.0],["1994-01-07",0.2879,0.2965,0.2821,0.2908,9804800.0],["1994-01-10",0.2879,0.2965,0.285,0.2937,8739200.0],["1994-01-11",0.2965,0.3023,0.2879,0.2994,5500800.0],["1994-01-12",0.3023,0.3081,0.2965,0.3023,5779200.0],["1994-01-13",0.3081,0.3138,0.3023,0.3081,5308800.0],["1994-01-14",0.3167,0.3225,0.3081,0.3167,7328000.0],["1994-01-17",0.3167,0.3225,0.3052,0.3081,7152000.0],["1994-01-18",0.3138,0.3138,0.3052,0.3052,2051200.0],["1994-01-19",0.3138,0.3167,0.3052,0.3138,5200000.0],["1994-01-20",0.3138,0.3225,0.3109,0.3109,5635200.0],["1994-01-21",0.3167,0.3167,0.3023,0.3023,5212800.0],["1994-01-24",0.3052,0.3052,0.2965,0.2965,18716800.0],["1994-01-25",0.3023,0.3023,0.2937,0.2965,13222400.0],["1994-01-26",0.2994,0.2994,0.2937,0.2965,10060800.0],["1994-01-27",0.2965,0.3109,0.2937,0.3081,6249600.0],["1994-01-28",0.3081,0.3109,0.3052,0.3052,2169600.0],["1994-01-31",0.3052,0.3138,0.2994,0.3052,8656000.0],["1994-02-01",0.3023,0.3052,0.2994,0.3052,8793600.0],["1994-02-02",0.3052,0.3109,0.3052,0.3052,2534400.0],["1994-02-03",0.3167,0.3282,0.3167,0.3253,18243200.0],["1994-02-04",0.3225,0.3282,0.3196,0.3253,3539200.0],["1994-02-07",0.3225,0.3225,0.3109,0.3138,4432000.0],["1994-02-08",0.3196,0.3196,0.3109,0.3138,2998400.0],["1994-02-09",0.3138,0.3225,0.3138,0.3138,1728000.0],["1994-02-10",0.3225,0.3225,0.3167,0.3167,4848000.0],["1994-02-11",0.3167,0.3225,0.3167,0.3196,1369600.0],["1994-02-14",0.3167,0.3282,0.3167,0.3253,5494400.0],["1994-02-15",0.3282,0.3282,0.3225,0.3225,2672000.0],["1994-02-16",0.3282,0.3628,0.3225,0.3599,16230400.0],["1994-02-17",0.3656,0.3656,0.3455,0.3455,8857600.0],["1994-02-18",0.3455,0.3512,0.3426,0.3455,4259200.0],["1994-02-22",0.3426,0.3512,0.3426,0.3455,2108800.0],["1994-02-23",0.3455,0.3512,0.3426,0.3426,1740800.0],["1994-02-24",0.3397,0.3455,0.3311,0.3369,6809600.0],["1994-02-25",0.3311,0.3426,0.3311,0.3397,3046400.0],["1994-02-28",0.3426,0.3426,0.334,0.3369,4419200.0],["1994-03-01",0.3311,0.3397,0.3311,0.3397,3971200.0],["1994-03-02",0.3369,0.3541,0.3311,0.3541,5401600.0],["1994-03-03",0.3512,0.3628,0.3512,0.3599,12035200.0],["1994-03-04",0.3541,0.3628,0.3541,0.357,5820800.0],["1994-03-07",0.3582,0.3639,0.3582,0.361,1958400.0],["1994-03-08",0.3639,0.3813,0.3639,0.3813,7344000.0],["1994-03-09",0.3755,0.3842,0.3726,0.3755,4377600.0],["1994-03-10",0.3726,0.3784,0.3726,0.3726,3817600.0],["1994-03-11",0.3726,0.3784,0.3726,0.3726,2038400.0],["1994-03-14",0.3726,0.3784,0.3582,0.3668,5878400.0],["1994-03-15",0.3755,0.3842,0.3639,0.3668,7593600.0],["1994-03-16",0.3639,0.3639,0.3553,0.3582,1699200.0],["1994-03-17",0.3553,0.361,0.3466,0.3524,9622400.0],["1994-03-18",0.3524,0.3553,0.3437,0.3495,9958400.0],["1994-03-21",0.3437,0.3495,0.3379,0.3379,8076800.0],["1994-03-22",0.3466,0.3553,0.3379,0.3495,15785600.0],["1994-03-23",0.3524,0.361,0.3495,0.3582,5516800.0],["1994-03-24",0.361,0.3668,0.3553,0.3668,8854400.0],["1994-03-25",0.361,0.3697,0.361,0.3639,2051200.0],["1994-03-28",0.3697,0.3697,0.3639,0.3639,3216000.0],["1994-03-29",0.3668,0.3726,0.3582,0.3582,4624000.0],["1994-03-30",0.3582,0.361,0.3495,0.3553,9424000.0],["1994-03-31",0.3582,0.3582,0.3466,0.3524,7379200.0],["1994-04-04",0.3495,0.3524,0.3437,0.3495,5046400.0],["1994-04-05",0.3582,0.3755,0.3553,0.3726,5507200.0],["1994-04-06",0.3697,0.3899,0.3697,0.3899,12956800.0],["1994-04-07",0.3899,0.4102,0.3899,0.4044,28108800.0],["1994-04-08",0.3986,0.4073,0.3986,0.4044,15843200.0],["1994-04-11",0.4044,0.4044,0.3928,0.3943,11315200.0],["1994-04-12",0.3928,0.4073,0.3928,0.4015,5497600.0],["1994-04-13",0.4015,0.4102,0.387,0.3928,11065600.0],["1994-04-14",0.3899,0.3928,0.3813,0.387,2633600.0],["1994-04-15",0.3813,0.3986,0.3813,0.3928,5289600.0],["1994-04-18",0.3899,0.4015,0.3899,0.3928,2272000.0],["1994-04-19",0.3928,0.4015,0.3813,0.3813,16409600.0],["1994-04-20",0.3813,0.3842,0.3553,0.3697,12425600.0],["1994-04-21",0.3668,0.3755,0.3668,0.3697,5987200.0],["1994-04-22",0.3697,0.3755,0.3654,0.3668,6956800.0],["1994-04-25",0.3639,0.3697,0.3524,0.3524,3155200.0],["1994-04-26",0.3524,0.3697,0.3524,0.3697,3136000.0],["1994-04-28",0.3668,0.3697,0.3668,0.3697,3865600.0],["1994-04-29",0.3697,0.3899,0.3697,0.3899,13558400.0],["1994-05-02",0.3899,0.3957,0.3899,0.3928,7593600.0],["1994-05-03",0.3928,0.3957,0.3928,0.3928,4496000.0],["1994-05-04",0.3928,0.3957,0.3697,0.3697,6140800.0],["1994-05-05",0.3639,0.3697,0.3495,0.3509,4764800.0],["1994-05-06",0.3437,0.3553,0.3351,0.3379,6608000.0],["1994-05-09",0.3379,0.3379,0.3264,0.3322,2851200.0],["1994-05-10",0.3379,0.3466,0.3293,0.3437,9811200.0],["1994-05-11",0.3495,0.3524,0.3437,0.3466,7200000.0],["1994-05-12",0.3466,0.3524,0.3437,0.3466,14246400.0],["1994-05-13",0.3437,0.3466,0.3408,0.3437,4342400.0],["1994-05-16",0.3524,0.3524,0.3206,0.3206,6672000.0],["1994-05-17",0.3206,0.3293,0.3206,0.3293,11241600.0],["1994-05-18",0.3264,0.3322,0.3206,0.3264,4035200.0],["1994-05-19",0.3206,0.3264,0.3206,0.3206,5673600.0],["1994-05-20",0.3264,0.3264,0.3177,0.3235,6310400.0],["1994-05-23",0.3235,0.3235,0.3148,0.3206,3798400.0],["1994-05-24",0.3177,0.3177,0.3119,0.3119,3356800.0],["1994-05-25",0.3119,0.3177,0.3018,0.3062,9539200.0],["1994-05-26",0.3062,0.3091,0.3033,0.3062,10339200.0],["1994-05-27",0.3062,0.3091,0.3033,0.308,2156800.0],["1994-05-31",0.3091,0.3091,0.3033,0.3091,13260800.0],["1994-06-01",0.3119,0.3148,0.3033,0.3148,4560000.0],["1994-06-02",0.3148,0.3264,0.3062,0.3206,7132800.0],["1994-06-03",0.3235,0.3264,0.3177,0.3264,5952000.0],["1994-06-06",0.3264,0.3264,0.3206,0.3264,1644800.0],["1994-06-07",0.3206,0.3264,0.3206,0.3206,3772800.0],["1994-06-08",0.3264,0.3264,0.3206,0.3206,1686400.0],["1994-06-09",0.3206,0.3264,0.3206,0.3235,998400.0],["1994-06-10",0.3264,0.3264,0.3206,0.3221,2176000.0],["1994-06-13",0.3221,0.3264,0.3206,0.3235,2019200.0],["1994-06-14",0.3276,0.3363,0.3247,0.3305,1926400.0],["1994-06-15",0.3305,0.3392,0.3305,0.3377,1542400.0],["1994-06-16",0.3392,0.3392,0.3305,0.3305,892800.0],["1994-06-17",0.3305,0.3392,0.3247,0.3247,2630400.0],["1994-06-20",0.3218,0.3247,0.3189,0.3247,1555200.0],["1994-06-21",0.3247,0.3247,0.3102,0.3102,6739200.0],["1994-06-22",0.3131,0.3218,0.3102,0.3174,10950400.0],["1994-06-23",0.3218,0.3218,0.316,0.3203,11372800.0],["1994-06-24",0.3189,0.3218,0.3131,0.316,3136000.0],["1994-06-27",0.3131,0.3218,0.3131,0.3218,3836800.0],["1994-06-28",0.3189,0.3276,0.3189,0.3276,3174400.0],["1994-06-29",0.3247,0.3392,0.3247,0.3334,2841600.0],["1994-06-30",0.3392,0.3392,0.3334,0.3392,2137600.0],["1994-07-01",0.3334,0.3392,0.3334,0.3392,537600.0],["1994-07-05",0.3334,0.3507,0.3334,0.3507,2393600.0],["1994-07-06",0.3536,0.3594,0.3479,0.3536,3507200.0],["1994-07-07",0.3594,0.3681,0.3522,0.3594,7692800.0],["1994-07-08",0.3536,0.3623,0.3507,0.3536,3750400.0],["1994-07-11",0.3507,0.3565,0.3392,0.3392,2720000.0],["1994-07-12",0.3421,0.3507,0.3392,0.345,553600.0],["1994-07-13",0.345,0.3507,0.345,0.3479,816000.0],["1994-07-14",0.345,0.3609,0.345,0.3594,6972800.0],["1994-07-15",0.3536,0.3594,0.3536,0.3594,4828800.0],["1994-07-18",0.3594,0.3594,0.3536,0.3594,2512000.0],["1994-07-19",0.3594,0.3594,0.3479,0.3479,1769600.0],["1994-07-20",0.345,0.3507,0.3421,0.3479,2233600.0],["1994-07-21",0.3507,0.3507,0.345,0.345,2518400.0],["1994-07-22",0.3507,0.3507,0.345,0.3507,2720000.0],["1994-07-25",0.3479,0.3507,0.3479,0.3479,384000.0],["1994-07-26",0.3479,0.3507,0.3479,0.3479,3497600.0],["1994-07-27",0.3479,0.3507,0.3479,0.3479,5027200.0],["1994-07-28",0.3479,0.3507,0.3479,0.3479,2451200.0],["1994-07-29",0.3478,0.3507,0.3478,0.3507,1872000.0],["1994-08-01",0.3479,0.3507,0.3479,0.3479,1254400.0],["1994-08-02",0.3479,0.3507,0.3479,0.3479,2358400.0],["1994-08-03",0.345,0.3507,0.345,0.345,950400.0],["1994-08-04",0.3536,0.3565,0.3507,0.3507,1328000.0],["1994-08-05",0.3479,0.3479,0.345,0.345,467200.0],["1994-08-08",0.345,0.3565,0.345,0.3565,1840000.0],["1994-08-09",0.3565,0.3565,0.3507,0.3507,1059200.0],["1994-08-10",0.3565,0.3681,0.3536,0.3638,3238400.0],["1994-08-11",0.3594,0.3681,0.3507,0.3507,2003200.0],["1994-08-12",0.3507,0.3681,0.3507,0.3681,4790400.0],["1994-08-15",0.371,0.3768,0.3594,0.3652,6934400.0],["1994-08-16",0.3681,0.3681,0.3594,0.3623,1168000.0],["1994-08-17",0.3623,0.3696,0.3594,0.3652,2528000.0],["1994-08-18",0.3652,0.3739,0.3652,0.3725,7286400.0],["1994-08-19",0.3739,0.3739,0.3623,0.3681,3411200.0],["1994-08-22",0.371,0.371,0.3623,0.3681,2886400.0],["1994-08-23",0.3681,0.371,0.3652,0.3681,1561600.0],["1994-08-24",0.371,0.3739,0.3652,0.3725,2595200.0],["1994-08-25",0.3739,0.3739,0.3652,0.3652,2822400.0],["1994-08-26",0.371,0.3768,0.3681,0.3739,4563200.0],["1994-08-29",0.3681,0.3797,0.3681,0.3768,2115200.0],["1994-08-30",0.371,0.3797,0.371,0.3797,2512000.0],["1994-08-31",0.3739,0.3797,0.3739,0.3768,1788800.0],["1994-09-01",0.3681,0.371,0.3565,0.3594,9155200.0],["1994-09-02",0.3606,0.3693,0.3606,0.3664,1564800.0],["1994-09-06",0.3577,0.3722,0.3577,0.3693,1945600.0],["1994-09-07",0.3693,0.3722,0.3635,0.3664,4800000.0],["1994-09-08",0.3693,0.3693,0.3664,0.3693,3267200.0],["1994-09-09",0.3664,0.3751,0.3664,0.3722,10342400.0],["1994-09-12",0.3693,0.3781,0.3693,0.3722,6947200.0],["1994-09-13",0.3781,0.3955,0.3722,0.3955,8118400.0],["1994-09-14",0.3955,0.3955,0.3781,0.3839,3280000.0],["1994-09-15",0.3781,0.3839,0.3751,0.3781,988800.0],["1994-09-16",0.3751,0.3839,0.3751,0.3839,761600.0],["1994-09-19",0.3839,0.3839,0.3722,0.3722,5737600.0],["1994-09-20",0.3722,0.3781,0.3635,0.3693,5500800.0],["1994-09-21",0.3635,0.3722,0.3461,0.3519,4710400.0],["1994-09-22",0.3519,0.3548,0.3461,0.349,7404800.0],["1994-09-23",0.349,0.3577,0.349,0.3577,1616000.0],["1994-09-26",0.349,0.3519,0.3461,0.3504,2659200.0],["1994-09-27",0.349,0.3519,0.349,0.3519,422400.0],["1994-09-28",0.3548,0.3548,0.349,0.3548,400000.0],["1994-09-29",0.3577,0.3577,0.349,0.3548,771200.0],["1994-09-30",0.3519,0.3519,0.3403,0.3403,2499200.0],["1994-10-03",0.3403,0.349,0.3373,0.3432,3536000.0],["1994-10-04",0.3432,0.349,0.3417,0.3417,6368000.0],["1994-10-05",0.3461,0.3461,0.3403,0.3403,1324800.0],["1994-10-06",0.3403,0.3432,0.3141,0.3228,14051200.0],["1994-10-07",0.3199,0.3315,0.3199,0.3286,2556800.0],["1994-10-10",0.3257,0.3432,0.3257,0.3373,2537600.0],["1994-10-11",0.3373,0.349,0.3373,0.3388,3699200.0],["1994-10-12",0.3373,0.3432,0.3373,0.3403,1385600.0],["1994-10-13",0.3461,0.349,0.3373,0.3461,2835200.0],["1994-10-14",0.3432,0.3519,0.3432,0.3504,15059200.0],["1994-10-17",0.349,0.3519,0.3432,0.349,2364800.0],["1994-10-18",0.3432,0.3519,0.3432,0.349,1164800.0],["1994-10-19",0.349,0.349,0.3344,0.3359,3110400.0],["1994-10-20",0.3403,0.3403,0.3315,0.3373,1238400.0],["1994-10-21",0.3315,0.3373,0.3286,0.3344,2310400.0],["1994-10-24",0.3315,0.3344,0.3286,0.3344,2396800.0],["1994-10-25",0.3257,0.3403,0.3257,0.3373,2364800.0],["1994-10-26",0.3373,0.3403,0.3257,0.3272,3750400.0],["1994-10-27",0.3315,0.3344,0.3257,0.3286,3129600.0],["1994-10-28",0.3315,0.3403,0.3257,0.3286,1872000.0],["1994-10-31",0.3344,0.3344,0.3228,0.3228,2822400.0],["1994-11-01",0.3286,0.3286,0.3199,0.3257,1625600.0],["1994-11-02",0.3344,0.3373,0.3286,0.3344,7033600.0],["1994-11-03",0.3344,0.3344,0.3228,0.3286,5366400.0],["1994-11-04",0.3228,0.3286,0.3228,0.3286,6928000.0],["1994-11-07",0.3257,0.3315,0.3199,0.3257,3072000.0],["1994-11-08",0.3228,0.3315,0.3228,0.3257,7724800.0],["1994-11-09",0.3286,0.3344,0.3286,0.3315,5510400.0],["1994-11-10",0.3344,0.3373,0.3315,0.3315,6329600.0],["1994-11-11",0.3286,0.3373,0.3199,0.3199,3840000.0],["1994-11-14",0.3228,0.3257,0.317,0.3199,3395200.0],["1994-11-15",0.3213,0.3257,0.3112,0.3199,3628800.0],["1994-11-16",0.3141,0.3199,0.3141,0.3141,1619200.0],["1994-11-17",0.3141,0.3199,0.3112,0.3112,1222400.0],["1994-11-18",0.3112,0.317,0.3112,0.3155,6214400.0],["1994-11-21",0.3112,0.3199,0.3112,0.3112,2640000.0],["1994-11-22",0.3141,0.317,0.3083,0.317,1993600.0],["1994-11-23",0.3112,0.3112,0.3024,0.3112,4921600.0],["1994-11-25",0.3112,0.3112,0.3024,0.3054,3187200.0],["1994-11-28",0.3112,0.3141,0.3054,0.3141,5737600.0],["1994-11-29",0.3141,0.3141,0.3083,0.3083,3139200.0],["1994-11-30",0.3083,0.3199,0.3083,0.3199,1584000.0],["1994-12-01",0.3199,0.3199,0.3083,0.3112,3929600.0],["1994-12-02",0.3112,0.317,0.3112,0.317,2617600.0],["1994-12-05",0.3182,0.3182,0.3094,0.3123,3292800.0],["1994-12-06",0.3094,0.3123,0.3065,0.3065,1379200.0],["1994-12-07",0.3036,0.3094,0.3006,0.3006,652800.0],["1994-12-08",0.3006,0.3036,0.2831,0.289,6163200.0],["1994-12-09",0.2831,0.289,0.2831,0.286,2854400.0],["1994-12-12",0.289,0.289,0.2744,0.2773,5852800.0],["1994-12-13",0.2802,0.286,0.2744,0.286,3929600.0],["1994-12-14",0.286,0.2919,0.2802,0.2919,1894400.0],["1994-12-15",0.2919,0.2919,0.2831,0.289,2179200.0],["1994-12-16",0.2773,0.2773,0.251,0.251,11065600.0],["1994-12-19",0.2569,0.2656,0.251,0.2598,5216000.0],["1994-12-20",0.2656,0.2656,0.251,0.2539,3360000.0],["1994-12-21",0.251,0.2656,0.251,0.2656,4220800.0],["1994-12-22",0.2656,0.2656,0.2539,0.2598,4169600.0],["1994-12-23",0.2627,0.2656,0.2569,0.2627,4326400.0],["1994-12-27",0.2656,0.2656,0.2569,0.2569,5724800.0],["1994-12-28",0.2627,0.2627,0.2539,0.2569,3856000.0],["1994-12-29",0.2598,0.2685,0.2539,0.2627,7331200.0],["1994-12-30",0.2627,0.2685,0.2598,0.2627,6361600.0],["1995-01-03",0.2627,0.2627,0.2452,0.2452,7392000.0],["1995-01-04",0.251,0.2598,0.2452,0.2598,4380800.0],["1995-01-05",0.2569,0.2744,0.2569,0.2656,5977600.0],["1995-01-06",0.2656,0.2715,0.2539,0.2539,6220800.0],["1995-01-09",0.2539,0.2569,0.2452,0.2452,12531200.0],["1995-01-10",0.2481,0.2539,0.2423,0.2466,12800000.0],["1995-01-11",0.2481,0.2539,0.2452,0.2452,7244800.0],["1995-01-12",0.2452,0.251,0.2423,0.2452,9094400.0],["1995-01-13",0.2423,0.2481,0.2423,0.2452,12704000.0],["1995-01-16",0.2423,0.251,0.2423,0.2437,6854400.0],["1995-01-17",0.2423,0.2539,0.2423,0.2539,5129600.0],["1995-01-18",0.251,0.2569,0.2452,0.2452,7612800.0],["1995-01-19",0.2437,0.251,0.2437,0.2481,2758400.0],["1995-01-20",0.2452,0.251,0.2423,0.2452,7196800.0],["1995-01-23",0.2481,0.251,0.2452,0.251,1801600.0],["1995-01-24",0.251,0.251,0.2452,0.2481,3043200.0],["1995-01-25",0.2481,0.2481,0.2423,0.2452,1033600.0],["1995-01-26",0.2481,0.2481,0.2423,0.2423,886400.0],["1995-01-27",0.2423,0.251,0.2423,0.2466,1084800.0],["1995-01-30",0.2423,0.2481,0.2423,0.2481,316800.0],["1995-01-31",0.251,0.2539,0.2452,0.251,3638400.0],["1995-02-01",0.251,0.251,0.2423,0.251,499200.0],["1995-02-02",0.251,0.2715,0.2481,0.2715,13174400.0],["1995-02-03",0.2715,0.286,0.2685,0.2773,17801600.0],["1995-02-06",0.2773,0.286,0.2685,0.2685,13388800.0],["1995-02-07",0.2685,0.2744,0.2627,0.2715,7731200.0],["1995-02-08",0.2744,0.2773,0.2715,0.2773,4963200.0],["1995-02-09",0.2773,0.2802,0.2715,0.2744,4656000.0],["1995-02-10",0.2802,0.2802,0.2744,0.2773,2438400.0],["1995-02-13",0.2802,0.2802,0.2744,0.2788,4326400.0],["1995-02-14",0.2802,0.2802,0.2744,0.2788,6080000.0],["1995-02-15",0.2802,0.286,0.2773,0.286,19836800.0],["1995-02-16",0.286,0.286,0.2831,0.2846,12668800.0],["1995-02-17",0.2802,0.286,0.2744,0.2802,17299200.0],["1995-02-21",0.2744,0.2831,0.2744,0.2788,2886400.0],["1995-02-22",0.2831,0.2831,0.2773,0.2788,6435200.0],["1995-02-23",0.2802,0.2831,0.2656,0.2685,6617600.0],["1995-02-24",0.2656,0.2715,0.2539,0.2598,8054400.0],["1995-02-27",0.2598,0.2744,0.2569,0.2656,10947200.0],["1995-02-28",0.2685,0.2744,0.2627,0.2729,2128000.0],["1995-03-01",0.2685,0.2831,0.2685,0.2773,6844800.0],["1995-03-02",0.2773,0.2831,0.2773,0.2773,1472000.0],["1995-03-03",0.2773,0.2831,0.2773,0.2773,5075200.0],["1995-03-06",0.2846,0.2846,0.2758,0.2846,364800.0],["1995-03-07",0.2846,0.2846,0.2728,0.2758,940800.0],["1995-03-08",0.2758,0.2816,0.2758,0.2758,2985600.0],["1995-03-09",0.2816,0.2816,0.2758,0.2772,2566400.0],["1995-03-10",0.2758,0.2816,0.2758,0.2758,2995200.0],["1995-03-13",0.2758,0.2816,0.2728,0.2728,3417600.0],["1995-03-14",0.2728,0.2816,0.2728,0.2816,4528000.0],["1995-03-15",0.2728,0.2787,0.2699,0.2699,7158400.0],["1995-03-16",0.2699,0.2787,0.2699,0.2758,3161600.0],["1995-03-17",0.2728,0.2772,0.2699,0.2743,10217600.0],["1995-03-20",0.2728,0.2758,0.2699,0.2699,4793600.0],["1995-03-21",0.2699,0.2758,0.2699,0.2728,2979200.0],["1995-03-22",0.2699,0.2728,0.267,0.2728,950400.0],["1995-03-23",0.267,0.2728,0.267,0.2728,1052800.0],["1995-03-24",0.267,0.2743,0.267,0.2699,3507200.0],["1995-03-27",0.267,0.2787,0.267,0.2758,3724800.0],["1995-03-28",0.2728,0.2787,0.267,0.267,3078400.0],["1995-03-29",0.2758,0.2758,0.2552,0.2596,3369600.0],["1995-03-30",0.2596,0.264,0.2552,0.2611,3510400.0],["1995-03-31",0.2582,0.2611,0.2523,0.2582,5910400.0],["1995-04-03",0.2611,0.2611,0.2552,0.2582,473600.0],["1995-04-04",0.2552,0.2611,0.2552,0.2582,5004800.0],["1995-04-05",0.2611,0.2611,0.2523,0.2552,2310400.0],["1995-04-06",0.2523,0.2523,0.2464,0.2464,3913600.0],["1995-04-07",0.2464,0.2523,0.2435,0.2435,12902400.0],["1995-04-10",0.2435,0.2552,0.2435,0.2552,3520000.0],["1995-04-11",0.2582,0.2582,0.2464,0.2494,5948800.0],["1995-04-12",0.2494,0.2582,0.2494,0.2494,1520000.0],["1995-04-13",0.2494,0.2552,0.2464,0.2523,3190400.0],["1995-04-17",0.2523,0.2552,0.2464,0.2494,4473600.0],["1995-04-18",0.2494,0.2523,0.2464,0.2494,4979200.0],["1995-04-19",0.2464,0.2523,0.2435,0.2464,2896000.0],["1995-04-20",0.2406,0.2494,0.2406,0.2435,592000.0],["1995-04-21",0.2494,0.2494,0.2406,0.2494,771200.0],["1995-04-24",0.2435,0.2494,0.2376,0.2406,2012800.0],["1995-04-25",0.2376,0.2376,0.223,0.2288,11552000.0],["1995-04-26",0.2318,0.2318,0.2259,0.2259,3017600.0],["1995-04-27",0.2259,0.2318,0.2259,0.2288,2742400.0],["1995-04-28",0.2318,0.2318,0.2259,0.2288,2684800.0],["1995-05-01",0.2259,0.2347,0.2259,0.2318,9008000.0],["1995-05-02",0.2288,0.2347,0.2259,0.2303,5008000.0],["1995-05-03",0.2347,0.2347,0.2288,0.2318,2025600.0],["1995-05-04",0.2318,0.2435,0.2318,0.2406,6934400.0],["1995-05-05",0.2435,0.2435,0.2347,0.2435,2892800.0],["1995-05-08",0.2435,0.2464,0.2376,0.242,8720000.0],["1995-05-09",0.2406,0.2464,0.2406,0.2406,8976000.0],["1995-05-10",0.2406,0.2435,0.2347,0.2406,5699200.0],["1995-05-11",0.2406,0.2406,0.2318,0.2376,2966400.0],["1995-05-12",0.2318,0.2435,0.2318,0.2406,10070400.0],["1995-05-15",0.2376,0.2435,0.2376,0.2406,26569600.0],["1995-05-16",0.2435,0.2523,0.2406,0.245,40918400.0],["1995-05-17",0.2494,0.2494,0.2406,0.2464,17324800.0],["1995-05-18",0.2464,0.2464,0.2376,0.2435,7481600.0],["1995-05-19",0.2406,0.2406,0.2376,0.2391,7564800.0],["1995-05-22",0.2406,0.2435,0.2376,0.2406,7062400.0],["1995-05-23",0.2435,0.2552,0.2406,0.2494,22108800.0],["1995-05-24",0.2552,0.2552,0.2494,0.2523,5046400.0],["1995-05-25",0.2494,0.2552,0.2494,0.2523,1856000.0],["1995-05-26",0.2552,0.2552,0.2464,0.2464,5644800.0],["1995-05-30",0.2494,0.2523,0.2464,0.2523,6332800.0],["1995-05-31",0.2552,0.2552,0.2494,0.2494,5484800.0],["1995-06-01",0.2494,0.264,0.2494,0.2611,4704000.0],["1995-06-02",0.264,0.264,0.2582,0.2582,2150400.0],["1995-06-05",0.264,0.267,0.2582,0.267,2752000.0],["1995-06-06",0.2625,0.2743,0.2625,0.2743,5968000.0],["1995-06-07",0.2713,0.2743,0.2684,0.2743,3289600.0],["1995-06-08",0.2743,0.2772,0.2684,0.2772,12883200.0],["1995-06-09",0.2772,0.2772,0.2713,0.2772,2352000.0],["1995-06-12",0.2772,0.2772,0.2713,0.2772,2486400.0],["1995-06-13",0.2743,0.2802,0.2743,0.2772,4003200.0],["1995-06-14",0.2802,0.2802,0.2743,0.2772,2096000.0],["1995-06-15",0.2743,0.2802,0.2743,0.2743,1436800.0],["1995-06-16",0.2802,0.2831,0.2743,0.2802,4054400.0],["1995-06-19",0.2831,0.2831,0.2743,0.2772,2384000.0],["1995-06-20",0.2743,0.2802,0.2713,0.2743,4464000.0],["1995-06-21",0.2684,0.2743,0.2654,0.2699,3504000.0],["1995-06-22",0.2684,0.2713,0.2684,0.2713,2211200.0],["1995-06-23",0.2713,0.2743,0.2654,0.2684,2300800.0],["1995-06-26",0.2654,0.2743,0.2654,0.2713,2540800.0],["1995-06-27",0.2743,0.2743,0.2654,0.2654,1238400.0],["1995-06-28",0.2743,0.2772,0.2654,0.2713,3369600.0],["1995-06-29",0.2743,0.2772,0.2713,0.2713,2496000.0],["1995-06-30",0.2713,0.2772,0.2713,0.2772,2163200.0],["1995-07-03",0.2772,0.2772,0.2713,0.2772,646400.0],["1995-07-05",0.2802,0.289,0.2743,0.2831,13235200.0],["1995-07-06",0.2861,0.2861,0.2802,0.2831,9958400.0],["1995-07-07",0.2802,0.2861,0.2772,0.2772,4208000.0],["1995-07-10",0.2772,0.2831,0.2772,0.2817,1136000.0],["1995-07-11",0.2772,0.2831,0.2772,0.2802,1072000.0],["1995-07-12",0.2831,0.2861,0.2802,0.2802,9737600.0],["1995-07-13",0.2831,0.2861,0.2802,0.2802,9638400.0],["1995-07-14",0.2861,0.2861,0.2802,0.2802,2988800.0],["1995-07-17",0.2861,0.2979,0.2802,0.2964,6313600.0],["1995-07-18",0.2949,0.2979,0.292,0.2949,4736000.0],["1995-07-19",0.2979,0.2979,0.292,0.2979,2233600.0],["1995-07-20",0.2979,0.2979,0.289,0.2949,1974400.0],["1995-07-21",0.2949,0.2979,0.289,0.292,441600.0],["1995-07-24",0.292,0.2979,0.289,0.2949,2275200.0],["1995-07-25",0.2979,0.2979,0.289,0.2979,582400.0],["1995-07-26",0.292,0.2979,0.289,0.289,2662400.0],["1995-07-27",0.2949,0.2949,0.289,0.289,774400.0],["1995-07-28",0.2861,0.2949,0.2861,0.289,2265600.0],["1995-07-31",0.2861,0.289,0.2861,0.2875,1132800.0],["1995-08-01",0.2861,0.2949,0.2831,0.289,22483200.0],["1995-08-02",0.2831,0.2861,0.2772,0.2828,3996800.0],["1995-08-03",0.2861,0.2949,0.2802,0.292,42880000.0],["1995-08-04",0.292,0.3038,0.292,0.3038,20678400.0],["1995-08-07",0.3038,0.3244,0.2979,0.3215,14774400.0],["1995-08-08",0.3274,0.3362,0.3185,0.3333,14492800.0],["1995-08-09",0.3303,0.3333,0.3274,0.3274,9846400.0],["1995-08-10",0.3274,0.3333,0.3274,0.3274,7014400.0],["1995-08-11",0.3274,0.3362,0.3274,0.3333,8889600.0],["1995-08-14",0.3362,0.3569,0.3274,0.3539,24195200.0],["1995-08-15",0.3569,0.3657,0.348,0.3554,16515200.0],["1995-08-16",0.3539,0.3569,0.3451,0.3539,14697600.0],["1995-08-17",0.3569,0.3716,0.351,0.3701,14444800.0],["1995-08-18",0.3716,0.3716,0.3657,0.3687,7347200.0],["1995-08-21",0.3657,0.3716,0.3569,0.3598,10950400.0],["1995-08-22",0.3539,0.3598,0.351,0.3569,3680000.0],["1995-08-23",0.3539,0.3687,0.3539,0.3657,13795200.0],["1995-08-24",0.3657,0.3746,0.3628,0.3716,12697600.0],["1995-08-25",0.3716,0.3746,0.3687,0.3746,12323200.0],["1995-08-28",0.3687,0.3805,0.3687,0.376,14547200.0],["1995-08-29",0.3746,0.3805,0.3746,0.3746,9196800.0],["1995-08-30",0.3746,0.3805,0.3746,0.379,4172800.0],["1995-08-31",0.3746,0.3805,0.3746,0.3775,17628800.0],["1995-09-01",0.3775,0.3805,0.3775,0.3775,6614400.0],["1995-09-05",0.3834,0.3834,0.3775,0.3834,23270400.0],["1995-09-06",0.3819,0.3878,0.3819,0.3819,33936000.0],["1995-09-07",0.3819,0.3878,0.3819,0.3819,10230400.0],["1995-09-08",0.3819,0.3878,0.3819,0.3878,16454400.0],["1995-09-11",0.3848,0.3907,0.3848,0.3863,20204800.0],["1995-09-12",0.3848,0.3907,0.3848,0.3848,4182400.0],["1995-09-13",0.3848,0.3907,0.3759,0.3819,10956800.0],["1995-09-14",0.3759,0.3848,0.3759,0.3848,5404800.0],["1995-09-15",0.3819,0.3907,0.3819,0.3878,10636800.0],["1995-09-18",0.3907,0.3907,0.3819,0.3819,8742400.0],["1995-09-19",0.3819,0.3907,0.373,0.3774,8931200.0],["1995-09-20",0.373,0.3819,0.373,0.3789,10160000.0],["1995-09-21",0.3789,0.3819,0.3759,0.3819,4819200.0],["1995-09-22",0.3819,0.3819,0.3759,0.3759,6358400.0],["1995-09-25",0.3759,0.3819,0.3759,0.3789,3763200.0],["1995-09-26",0.3819,0.3819,0.3759,0.3774,11948800.0],["1995-09-27",0.3759,0.3819,0.373,0.3774,4067200.0],["1995-09-28",0.373,0.3789,0.373,0.3759,972800.0],["1995-09-29",0.3789,0.3789,0.3671,0.373,2806400.0],["1995-10-02",0.3671,0.373,0.3671,0.3671,7955200.0],["1995-10-03",0.3671,0.373,0.3671,0.3671,7174400.0],["1995-10-04",0.3671,0.3819,0.3641,0.3819,9193600.0],["1995-10-05",0.3789,0.3996,0.3789,0.3981,30579200.0],["1995-10-06",0.3967,0.4026,0.3819,0.3819,19142400.0],["1995-10-09",0.3819,0.3848,0.3759,0.3819,9164800.0],["1995-10-10",0.3789,0.3789,0.373,0.373,11449600.0],["1995-10-11",0.3759,0.3789,0.373,0.373,6454400.0],["1995-10-12",0.3759,0.3804,0.373,0.3789,7715200.0],["1995-10-13",0.3878,0.3878,0.3819,0.3833,12224000.0],["1995-10-16",0.3819,0.3878,0.3789,0.3848,4121600.0],["1995-10-17",0.3819,0.3878,0.3789,0.3789,6246400.0],["1995-10-18",0.3789,0.3848,0.3759,0.3759,2204800.0],["1995-10-19",0.373,0.3789,0.373,0.373,6662400.0],["1995-10-20",0.3789,0.3819,0.373,0.3804,4976000.0],["1995-10-23",0.3759,0.3819,0.3759,0.3759,7091200.0],["1995-10-24",0.3759,0.3789,0.3641,0.3671,9251200.0],["1995-10-25",0.3641,0.3671,0.3641,0.3671,11753600.0],["1995-10-26",0.3671,0.373,0.3641,0.37,5177600.0],["1995-10-27",0.373,0.373,0.3671,0.37,2118400.0],["1995-10-30",0.373,0.373,0.3671,0.3685,1244800.0],["1995-10-31",0.3671,0.373,0.3671,0.3715,3504000.0],["1995-11-01",0.373,0.3967,0.37,0.3907,9472000.0],["1995-11-02",0.3907,0.4381,0.3907,0.4115,29548800.0],["1995-11-03",0.4085,0.4233,0.4085,0.4144,22236800.0],["1995-11-06",0.4144,0.4203,0.4115,0.4189,7232000.0],["1995-11-07",0.4144,0.4203,0.4115,0.4144,3136000.0],["1995-11-08",0.4203,0.4263,0.4144,0.4263,7411200.0],["1995-11-09",0.4203,0.4263,0.4203,0.4218,5872000.0],["1995-11-10",0.4233,0.4322,0.4203,0.4292,10057600.0],["1995-11-13",0.4322,0.444,0.4263,0.4381,6758400.0],["1995-11-14",0.4411,0.4588,0.4322,0.4559,19900800.0],["1995-11-15",0.4529,0.4588,0.4499,0.4529,6585600.0],["1995-11-16",0.4559,0.4647,0.4529,0.4618,19568000.0],["1995-11-17",0.4588,0.4677,0.4559,0.4618,15379200.0],["1995-11-20",0.4677,0.4677,0.4588,0.4588,5200000.0],["1995-11-21",0.4559,0.4588,0.447,0.4499,9475200.0],["1995-11-22",0.447,0.4588,0.447,0.4499,5737600.0],["1995-11-24",0.4529,0.4529,0.447,0.447,739200.0],["1995-11-27",0.447,0.4499,0.444,0.444,4326400.0],["1995-11-28",0.444,0.4499,0.4381,0.4396,8867200.0],["1995-11-29",0.444,0.444,0.4381,0.444,5820800.0],["1995-11-30",0.4411,0.4647,0.4381,0.4529,15664000.0],["1995-12-01",0.4529,0.4588,0.447,0.4499,5190400.0],["1995-12-04",0.447,0.4529,0.447,0.4529,4956800.0],["1995-12-05",0.4529,0.4588,0.447,0.4529,8048000.0],["1995-12-06",0.4543,0.4721,0.4532,0.4662,8848000.0],["1995-12-07",0.4662,0.4721,0.4632,0.4632,6835200.0],["1995-12-08",0.4632,0.4751,0.4632,0.4692,4390400.0],["1995-12-11",0.4692,0.4751,0.4692,0.4692,4124800.0],["1995-12-12",0.4692,0.4721,0.4662,0.4662,3619200.0],["1995-12-13",0.4662,0.4721,0.4662,0.4662,4617600.0],["1995-12-14",0.4662,0.4811,0.4632,0.4721,9843200.0],["1995-12-15",0.4721,0.4781,0.4573,0.4573,2665600.0],["1995-12-18",0.4573,0.4573,0.4306,0.4335,5769600.0],["1995-12-19",0.4365,0.4425,0.4306,0.4395,5542400.0],["1995-12-20",0.4395,0.4425,0.4335,0.4373,3545600.0],["1995-12-21",0.4395,0.4811,0.4335,0.4751,16742400.0],["1995-12-22",0.4721,0.5107,0.4721,0.4929,17347200.0],["1995-12-26",0.49,0.5048,0.4721,0.4751,13792000.0],["1995-12-27",0.4751,0.4751,0.4365,0.4365,12566400.0],["1995-12-28",0.4365,0.4543,0.4365,0.4484,3686400.0],["1995-12-29",0.4484,0.4632,0.4425,0.4543,5308800.0],["1996-01-02",0.4543,0.4721,0.4543,0.4692,6707200.0],["1996-01-03",0.4721,0.4721,0.4603,0.4692,5948800.0],["1996-01-04",0.4721,0.487,0.4692,0.4736,13155200.0],["1996-01-05",0.4662,0.4811,0.4662,0.4751,20998400.0],["1996-01-08",0.4736,0.4751,0.4484,0.4514,7878400.0],["1996-01-09",0.4484,0.4573,0.4365,0.4484,13097600.0],["1996-01-10",0.4484,0.4573,0.4454,0.4484,7142400.0],["1996-01-11",0.4514,0.4632,0.4514,0.4632,6182400.0],["1996-01-12",0.4632,0.4751,0.4603,0.4721,5414400.0],["1996-01-15",0.4692,0.4751,0.4692,0.4721,5753600.0],["1996-01-16",0.4692,0.4751,0.4662,0.4721,2476800.0],["1996-01-17",0.4632,0.4721,0.4632,0.4632,4544000.0],["1996-01-18",0.4632,0.4751,0.4632,0.4751,5254400.0],["1996-01-19",0.4692,0.4751,0.4692,0.4692,2707200.0],["1996-01-22",0.4692,0.4721,0.4662,0.4692,2041600.0],["1996-01-23",0.4721,0.4751,0.4662,0.4662,4620800.0],["1996-01-24",0.4721,0.4721,0.4662,0.4692,3446400.0],["1996-01-25",0.4721,0.4721,0.4662,0.4721,1772800.0],["1996-01-26",0.4662,0.4721,0.4662,0.4721,2374400.0],["1996-01-29",0.4662,0.4751,0.4662,0.4751,5283200.0],["1996-01-30",0.4751,0.4781,0.4692,0.4736,12480000.0],["1996-01-31",0.4721,0.4781,0.4721,0.4751,2822400.0],["1996-02-01",0.4721,0.4751,0.4721,0.4751,3420800.0],["1996-02-02",0.4721,0.484,0.4721,0.4781,11788800.0],["1996-02-05",0.4781,0.484,0.4751,0.4751,5584000.0],["1996-02-06",0.4751,0.4781,0.4751,0.4751,5971200.0],["1996-02-07",0.4751,0.4781,0.4721,0.4721,3632000.0],["1996-02-08",0.4929,0.5226,0.487,0.5167,29843200.0],["1996-02-09",0.5226,0.5494,0.5167,0.5404,16476800.0],["1996-02-12",0.5434,0.5464,0.5286,0.5345,17529600.0],["1996-02-13",0.5286,0.5404,0.5286,0.5338,35196800.0],["1996-02-14",0.5345,0.5404,0.5345,0.5404,5622400.0],["1996-02-15",0.5345,0.5404,0.5345,0.5404,8412800.0],["1996-02-16",0.5404,0.5434,0.5375,0.5404,9577600.0],["1996-02-20",0.5375,0.5434,0.5345,0.5375,18528000.0],["1996-02-21",0.5434,0.5464,0.5345,0.5434,19731200.0],["1996-02-22",0.5464,0.579,0.5434,0.5731,24096000.0],["1996-02-23",0.5731,0.5731,0.5642,0.5701,13660800.0],["1996-02-26",0.5672,0.5731,0.5672,0.5687,21859200.0],["1996-02-27",0.5701,0.5731,0.5612,0.5672,34550400.0],["1996-02-28",0.5642,0.5701,0.5642,0.5672,36230400.0],["1996-02-29",0.5672,0.582,0.5612,0.582,10521600.0],["1996-03-01",0.582,0.6414,0.5761,0.6177,29792000.0],["1996-03-04",0.6147,0.6236,0.6028,0.6087,8873600.0],["1996-03-05",0.6028,0.6206,0.6028,0.6177,6732800.0],["1996-03-06",0.6223,0.6312,0.6163,0.6193,10608000.0],["1996-03-07",0.6163,0.6312,0.5895,0.6312,20742400.0],["1996-03-08",0.6193,0.6283,0.6134,0.6163,9040000.0],["1996-03-11",0.6104,0.6193,0.5925,0.6104,16940800.0],["1996-03-12",0.6074,0.6134,0.6074,0.6134,8076800.0],["1996-03-13",0.6134,0.655,0.6074,0.6521,20896000.0],["1996-03-14",0.655,0.655,0.6431,0.6491,4784000.0],["1996-03-15",0.6431,0.6461,0.6342,0.6372,5232000.0],["1996-03-18",0.6402,0.655,0.6342,0.6491,17712000.0],["1996-03-19",0.655,0.655,0.6431,0.6461,21603200.0],["1996-03-20",0.6431,0.6521,0.6372,0.6446,21872000.0],["1996-03-21",0.6431,0.6461,0.6253,0.6312,16857600.0],["1996-03-22",0.6253,0.6342,0.6253,0.6342,4822400.0],["1996-03-25",0.6283,0.6372,0.6253,0.6283,9366400.0],["1996-03-26",0.6312,0.6312,0.6223,0.6223,6185600.0],["1996-03-27",0.6223,0.6223,0.5955,0.5955,11158400.0],["1996-03-28",0.5985,0.5985,0.5895,0.5985,9286400.0],["1996-03-29",0.5925,0.5985,0.5895,0.5985,5084800.0],["1996-04-01",0.5895,0.6134,0.5895,0.6074,10947200.0],["1996-04-02",0.6253,0.6342,0.6104,0.6342,6937600.0],["1996-04-03",0.6342,0.6625,0.6283,0.6402,12502400.0],["1996-04-04",0.6402,0.6491,0.6372,0.6417,3948800.0],["1996-04-08",0.6431,0.6461,0.6312,0.6402,12067200.0],["1996-04-09",0.6491,0.655,0.6402,0.6461,8326400.0],["1996-04-10",0.6461,0.6461,0.6342,0.6402,7497600.0],["1996-04-11",0.6729,0.7295,0.667,0.7295,45875200.0],["1996-04-12",0.7384,0.8486,0.7354,0.8218,80857600.0],["1996-04-15",0.8188,0.8248,0.7801,0.789,36950400.0],["1996-04-16",0.789,0.8009,0.7712,0.7816,29494400.0],["1996-04-17",0.7771,0.7831,0.7622,0.7712,12713600.0],["1996-04-18",0.7712,0.792,0.7712,0.7771,12982400.0],["1996-04-19",0.7831,0.7831,0.7712,0.7741,10611200.0],["1996-04-22",0.7741,0.7831,0.7741,0.7801,11459200.0],["1996-04-23",0.7831,0.8277,0.7771,0.8233,40195200.0],["1996-04-24",0.8277,0.8277,0.8069,0.8069,12038400.0],["1996-04-25",0.8129,0.8248,0.798,0.8188,11555200.0],["1996-04-26",0.8218,0.8397,0.8129,0.8218,16073600.0],["1996-04-29",0.8277,0.8277,0.8218,0.8277,2217600.0],["1996-04-30",0.8277,0.8277,0.8218,0.8218,2873600.0],["1996-05-01",0.8248,0.8456,0.8218,0.8307,11372800.0],["1996-05-02",0.8367,0.8367,0.8069,0.8069,10579200.0],["1996-05-03",0.8129,0.8277,0.8069,0.8129,12684800.0],["1996-05-06",0.8188,0.8397,0.8158,0.8397,8726400.0],["1996-05-07",0.8397,0.8843,0.8367,0.8784,35686400.0],["1996-05-08",0.8784,0.8784,0.8218,0.8397,34614400.0],["1996-05-09",0.8635,0.9468,0.8575,0.92,51801600.0],["1996-05-10",0.929,0.9439,0.9156,0.926,21776000.0],["1996-05-13",0.926,0.9349,0.9052,0.929,21036800.0],["1996-05-14",0.932,0.9736,0.926,0.9588,28211200.0],["1996-05-15",0.9558,0.9617,0.9409,0.9468,9084800.0],["1996-05-16",0.9409,0.9528,0.9171,0.923,8956800.0],["1996-05-17",0.929,0.9617,0.92,0.9468,19248000.0],["1996-05-20",0.9528,0.9915,0.9171,0.9498,26806400.0],["1996-05-21",0.9558,0.9707,0.9528,0.9588,13164800.0],["1996-05-22",0.9588,0.9707,0.9558,0.9588,5865600.0],["1996-05-23",0.9588,0.9826,0.9558,0.9588,13014400.0],["1996-05-24",0.9588,1.0064,0.9588,0.9915,25104000.0],["1996-05-28",0.9975,0.9975,0.9498,0.9736,13257600.0],["1996-05-29",0.9766,0.9915,0.9498,0.9588,12876800.0],["1996-05-30",0.9617,0.9826,0.9141,0.929,22659200.0],["1996-05-31",0.929,0.9439,0.92,0.9349,12883200.0],["1996-06-03",0.9349,0.9766,0.929,0.9647,22867200.0],["1996-06-04",0.9736,0.9856,0.9528,0.9617,10710400.0],["1996-06-05",0.9617,0.9975,0.9558,0.99,18876800.0],["1996-06-06",0.9885,0.9945,0.9766,0.9856,11744000.0],["1996-06-07",0.9766,1.0004,0.9498,0.9558,14288000.0],["1996-06-10",0.9558,0.9558,0.929,0.9379,10275200.0],["1996-06-11",0.9379,0.9379,0.8962,0.8962,14038400.0],["1996-06-12",0.9039,0.9367,0.8919,0.9218,26912000.0],["1996-06-13",0.9247,0.9247,0.8472,0.8472,13161600.0],["1996-06-14",0.8472,0.9337,0.8472,0.874,34121600.0],["1996-06-17",0.886,0.8949,0.8621,0.8681,17219200.0],["1996-06-18",0.8651,0.8681,0.7965,0.8024,23552000.0],["1996-06-19",0.8174,0.8502,0.7756,0.7845,25222400.0],["1996-06-20",0.7875,0.8084,0.7308,0.7607,35580800.0],["1996-06-21",0.7637,0.7875,0.7487,0.7547,18355200.0],["1996-06-24",0.7547,0.7995,0.7547,0.7875,20406400.0],["1996-06-25",0.7875,0.8323,0.7816,0.8293,22064000.0],["1996-06-26",0.8323,0.8323,0.7875,0.8129,36070400.0],["1996-06-27",0.8144,0.8203,0.7995,0.8084,22896000.0],["1996-06-28",0.8144,0.8382,0.8084,0.8293,27686400.0],["1996-07-01",0.8353,0.8442,0.8114,0.8159,16982400.0],["1996-07-02",0.8114,0.8353,0.8114,0.8174,18224000.0],["1996-07-03",0.8144,0.8233,0.7965,0.8084,6291200.0],["1996-07-05",0.7905,0.8114,0.7875,0.7875,3584000.0],["1996-07-08",0.7935,0.8144,0.7756,0.7845,17036800.0],["1996-07-09",0.7845,0.7965,0.7577,0.7607,18956800.0],["1996-07-10",0.7637,0.7666,0.7368,0.7547,15516800.0],["1996-07-11",0.7666,0.7696,0.7219,0.7487,13369600.0],["1996-07-12",0.7428,0.7487,0.7129,0.7279,9590400.0],["1996-07-15",0.7249,0.7338,0.6921,0.701,20918400.0],["1996-07-16",0.701,0.7159,0.6921,0.704,14185600.0],["1996-07-17",0.71,0.7249,0.704,0.71,11312000.0],["1996-07-18",0.7159,0.7696,0.7129,0.7607,16912000.0],["1996-07-19",0.7547,0.7726,0.7428,0.7458,8115200.0],["1996-07-22",0.7487,0.7487,0.7279,0.7398,5001600.0],["1996-07-23",0.7458,0.7607,0.7279,0.7279,9088000.0],["1996-07-24",0.7249,0.7249,0.707,0.7159,4406400.0],["1996-07-25",0.7189,0.7458,0.7159,0.7249,6243200.0],["1996-07-26",0.7249,0.7308,0.7249,0.7308,1744000.0],["1996-07-29",0.7308,0.7308,0.698,0.698,6294400.0],["1996-07-30",0.71,0.71,0.6861,0.6921,8624000.0],["1996-07-31",0.6891,0.71,0.6772,0.704,12137600.0],["1996-08-01",0.707,0.7219,0.701,0.7085,7376000.0],["1996-08-02",0.7219,0.7279,0.7129,0.7159,13440000.0],["1996-08-05",0.7219,0.8263,0.7189,0.8174,29430400.0],["1996-08-06",0.8144,0.8442,0.7935,0.8203,19888000.0],["1996-08-07",0.8293,0.871,0.8203,0.8591,18089600.0],["1996-08-08",0.877,0.9009,0.8681,0.886,20892800.0],["1996-08-09",0.886,0.9039,0.88,0.9039,29622400.0],["1996-08-12",0.8979,0.9098,0.877,0.9068,16816000.0],["1996-08-13",0.8979,0.9068,0.883,0.883,11302400.0],["1996-08-14",0.8949,0.9337,0.886,0.9337,22508800.0],["1996-08-15",0.9337,0.9397,0.9158,0.9233,10592000.0],["1996-08-16",0.9218,0.9337,0.9128,0.9277,6409600.0],["1996-08-19",0.9247,0.9486,0.9188,0.9486,9129600.0],["1996-08-20",0.9486,0.9486,0.9277,0.9337,12121600.0],["1996-08-21",0.9307,0.9605,0.8949,0.9128,24716800.0],["1996-08-22",0.9098,0.9218,0.8919,0.9083,13772800.0],["1996-08-23",0.9098,0.9128,0.8979,0.8979,13072000.0],["1996-08-26",0.8979,0.9009,0.883,0.8949,6806400.0],["1996-08-27",0.8979,0.9009,0.8919,0.8934,15331200.0],["1996-08-28",0.8949,0.9128,0.8919,0.9113,13836800.0],["1996-08-29",0.9128,0.9486,0.9039,0.9307,19568000.0],["1996-08-30",0.9337,0.9337,0.9188,0.9188,7100800.0],["1996-09-03",0.9188,0.9188,0.8949,0.8979,6531200.0],["1996-09-04",0.8996,0.9055,0.8846,0.8966,5568000.0],["1996-09-05",0.8936,0.9026,0.8787,0.8787,7030400.0],["1996-09-06",0.8846,0.8936,0.8607,0.8727,7865600.0],["1996-09-09",0.8727,0.8727,0.8159,0.8219,16419200.0],["1996-09-10",0.8219,0.8428,0.8219,0.8338,10320000.0],["1996-09-11",0.8338,0.8338,0.8039,0.8065,11328000.0],["1996-09-12",0.8129,0.8637,0.8069,0.8518,20444800.0],["1996-09-13",0.8697,0.8906,0.8637,0.8816,11497600.0],["1996-09-16",0.8846,0.9055,0.8757,0.8966,12259200.0],["1996-09-17",0.8936,0.9145,0.8816,0.8966,9235200.0],["1996-09-18",0.8996,0.8996,0.8727,0.8816,6368000.0],["1996-09-19",0.8876,0.8876,0.8757,0.8831,9084800.0],["1996-09-20",0.8846,0.8996,0.8816,0.8936,3158400.0],["1996-09-23",0.8966,0.8966,0.8816,0.8846,3324800.0],["1996-09-24",0.8846,0.9115,0.8846,0.9085,6204800.0],["1996-09-25",0.9145,0.9324,0.9026,0.9085,7795200.0],["1996-09-26",0.9026,0.9115,0.8846,0.9055,6035200.0],["1996-09-27",0.8936,0.9085,0.8936,0.8966,3996800.0],["1996-09-30",0.8966,0.9115,0.8607,0.8607,7840000.0],["1996-10-01",0.8607,0.8637,0.8219,0.8458,11830400.0],["1996-10-02",0.8398,0.8697,0.8398,0.8547,12649600.0],["1996-10-03",0.8518,0.8547,0.8308,0.8368,6035200.0],["1996-10-04",0.8428,0.8547,0.8398,0.8488,4816000.0],["1996-10-07",0.8428,0.8547,0.8338,0.8458,4012800.0],["1996-10-08",0.8518,0.8697,0.8428,0.8518,7536000.0],["1996-10-09",0.8518,0.854,0.8368,0.8428,6412800.0],["1996-10-10",0.8488,0.9384,0.8458,0.9175,32841600.0],["1996-10-11",0.9295,0.9384,0.9085,0.9145,17392000.0],["1996-10-14",0.9115,0.9593,0.9055,0.9534,16732800.0],["1996-10-15",0.9623,0.9743,0.9444,0.9564,15804800.0],["1996-10-16",0.9564,1.0131,0.9534,1.0072,17212800.0],["1996-10-17",1.0131,1.0191,1.0012,1.0042,11353600.0],["1996-10-18",1.0072,1.0251,1.0042,1.0131,12179200.0],["1996-10-21",1.0072,1.0161,0.9892,0.9952,17651200.0],["1996-10-22",0.9982,1.0042,0.9803,0.9952,8892800.0],["1996-10-23",0.9922,1.0072,0.9803,0.9922,10105600.0],["1996-10-24",0.9922,0.9982,0.9653,0.9982,10364800.0],["1996-10-25",0.9892,1.0072,0.9892,0.9982,4726400.0],["1996-10-28",0.9982,1.0101,0.9833,0.9922,4902400.0],["1996-10-29",0.9833,0.9862,0.9653,0.9773,6515200.0],["1996-10-30",0.9683,0.9833,0.9324,0.9803,20067200.0],["1996-10-31",0.9862,1.0042,0.9743,0.9922,15030400.0],["1996-11-01",0.9922,1.0281,0.9862,1.0191,9484800.0],["1996-11-04",1.0281,1.0849,1.0251,1.0699,24928000.0],["1996-11-05",1.0729,1.0789,1.04,1.049,12400000.0],["1996-11-06",1.049,1.0998,1.0311,1.0998,15305600.0],["1996-11-07",1.1327,1.1566,1.1297,1.1476,17814400.0],["1996-11-08",1.1536,1.1536,1.1237,1.1297,8960000.0],["1996-11-11",1.1357,1.1387,1.1237,1.1327,4752000.0],["1996-11-12",1.1357,1.1446,1.1267,1.1267,5753600.0],["1996-11-13",1.1387,1.1446,1.1118,1.1297,6476800.0],["1996-11-14",1.1327,1.1357,1.1028,1.1118,4128000.0],["1996-11-15",1.1058,1.1088,1.0669,1.0669,5241600.0],["1996-11-18",1.0759,1.0759,1.037,1.052,16179200.0],["1996-11-19",1.058,1.1177,1.052,1.1177,23609600.0],["1996-11-20",1.1177,1.1715,1.1118,1.1656,37625600.0],["1996-11-21",1.1715,1.1954,1.1506,1.1536,22480000.0],["1996-11-22",1.1506,1.1656,1.1416,1.1506,6224000.0],["1996-11-25",1.1416,1.1954,1.1416,1.1775,8598400.0],["1996-11-26",1.1835,1.2164,1.1775,1.2059,14409600.0],["1996-11-27",1.2074,1.2223,1.1925,1.2104,8528000.0],["1996-11-29",1.2104,1.2253,1.2074,1.2164,1881600.0],["1996-12-02",1.2343,1.2373,1.1984,1.2283,17827200.0],["1996-12-03",1.2313,1.2672,1.2164,1.2433,17836800.0],["1996-12-04",1.2449,1.2569,1.221,1.2539,12569600.0],["1996-12-05",1.2509,1.2569,1.224,1.227,11283200.0],["1996-12-06",1.206,1.227,1.1611,1.2,13065600.0],["1996-12-09",1.206,1.206,1.2,1.203,7158400.0],["1996-12-10",1.209,1.233,1.203,1.206,11875200.0],["1996-12-11",1.1911,1.203,1.1851,1.203,8316800.0],["1996-12-12",1.2,1.224,1.2,1.215,7964800.0],["1996-12-13",1.212,1.224,1.1986,1.212,5564800.0],["1996-12-16",1.206,1.212,1.1791,1.1806,10278400.0],["1996-12-17",1.1701,1.1821,1.1522,1.1641,12992000.0],["1996-12-18",1.1611,1.218,1.1611,1.209,14406400.0],["1996-12-19",1.215,1.2509,1.203,1.2449,13292800.0],["1996-12-20",1.2479,1.2569,1.206,1.206,9718400.0],["1996-12-23",1.209,1.215,1.1941,1.1971,5843200.0],["1996-12-24",1.1941,1.203,1.1911,1.2,6860800.0],["1996-12-26",1.2,1.2,1.1761,1.1911,2579200.0],["1996-12-27",1.1941,1.1941,1.1761,1.1821,5286400.0],["1996-12-30",1.1761,1.1851,1.1701,1.1821,5411200.0],["1996-12-31",1.1821,1.2,1.1791,1.1971,3164800.0],["1997-01-02",1.1911,1.215,1.1821,1.1971,9481600.0],["1997-01-03",1.203,1.203,1.1941,1.203,9014400.0],["1997-01-06",1.1911,1.221,1.1911,1.218,15219200.0],["1997-01-07",1.212,1.218,1.1971,1.2,8361600.0],["1997-01-08",1.2,1.209,1.2,1.209,7321600.0],["1997-01-09",1.218,1.2539,1.212,1.2318,10396800.0],["1997-01-10",1.209,1.2449,1.206,1.215,13302400.0],["1997-01-13",1.218,1.218,1.0953,1.0983,20387200.0],["1997-01-14",1.0983,1.1282,1.0863,1.0923,23734400.0],["1997-01-15",1.0893,1.1133,1.0893,1.0953,25849600.0],["1997-01-16",1.0953,1.1103,1.0953,1.105,23612800.0],["1997-01-17",1.1043,1.1073,1.0803,1.0833,7379200.0],["1997-01-20",1.0833,1.0893,1.0744,1.0773,8966400.0],["1997-01-21",1.0773,1.0833,0.9786,0.9786,25312000.0],["1997-01-22",0.9786,1.0235,0.9786,1.0055,30521600.0],["1997-01-23",1.0055,1.0384,1.0025,1.0355,14284800.0],["1997-01-24",1.0325,1.0654,1.0325,1.0654,11280000.0],["1997-01-27",1.0624,1.0654,1.0265,1.0325,9968000.0],["1997-01-28",1.0474,1.0594,0.9786,0.9906,11561600.0],["1997-01-29",0.9876,1.0145,0.9876,0.9965,9193600.0],["1997-01-30",1.0025,1.0085,0.9965,0.9965,4105600.0],["1997-01-31",0.9965,1.0055,0.9606,0.9816,7347200.0],["1997-02-03",0.9756,0.9906,0.9636,0.9666,5664000.0],["1997-02-04",0.9696,0.9936,0.9337,0.9906,9379200.0],["1997-02-05",0.9846,1.0085,0.9726,1.0055,14204800.0],["1997-02-06",1.0534,1.0594,1.0235,1.0414,19148800.0],["1997-02-07",1.0564,1.0684,1.0414,1.0534,15568000.0],["1997-02-10",1.0744,1.0833,1.0684,1.0773,9609600.0],["1997-02-11",1.0773,1.0953,1.0624,1.0893,7462400.0],["1997-02-12",1.0893,1.1013,1.0833,1.0983,5212800.0],["1997-02-13",1.0923,1.1013,1.0744,1.0893,7731200.0],["1997-02-14",1.0893,1.0983,1.0744,1.0893,4147200.0],["1997-02-18",1.0833,1.0983,1.0564,1.0669,2883200.0],["1997-02-19",1.0534,1.0654,1.0414,1.0474,5632000.0],["1997-02-20",1.0444,1.1073,1.0295,1.1013,12928000.0],["1997-02-21",1.1103,1.1252,1.0953,1.1133,4633600.0],["1997-02-24",1.1073,1.1073,1.0714,1.0908,5875200.0],["1997-02-25",1.0983,1.1342,1.0983,1.1222,4912000.0],["1997-02-26",1.1282,1.1881,1.1133,1.1701,9782400.0],["1997-02-27",1.1761,1.1881,1.1522,1.1671,7667200.0],["1997-02-28",1.1671,1.1671,1.1013,1.1492,12771200.0],["1997-03-03",1.1462,1.1821,1.1462,1.1641,4758400.0],["1997-03-04",1.1641,1.1941,1.1641,1.1881,6908800.0],["1997-03-05",1.1971,1.209,1.1911,1.203,7408000.0],["1997-03-06",1.2352,1.3311,1.2052,1.3131,12868800.0],["1997-03-07",1.3191,1.3551,1.2891,1.3311,7016000.0],["1997-03-10",1.3311,1.3311,1.1992,1.2891,13568000.0],["1997-03-11",1.2891,1.2951,1.2592,1.2831,6001600.0],["1997-03-12",1.2712,1.3371,1.2472,1.3311,5355200.0],["1997-03-13",1.3191,1.3611,1.3011,1.3191,8806400.0],["1997-03-14",1.3191,1.3611,1.3191,1.3431,11376000.0],["1997-03-17",1.3311,1.3491,1.2831,1.3431,13544000.0],["1997-03-18",1.3431,1.3671,1.2472,1.2772,14027200.0],["1997-03-19",1.2592,1.2592,1.2172,1.2412,4120000.0],["1997-03-20",1.2352,1.2592,1.2292,1.2532,3883200.0],["1997-03-21",1.2592,1.2592,1.1512,1.1572,5843200.0],["1997-03-24",1.1752,1.3071,1.1392,1.2592,10632000.0],["1997-03-25",1.2891,1.2891,1.2412,1.2712,4942400.0],["1997-03-26",1.2592,1.2831,1.2412,1.2592,7416000.0],["1997-03-27",1.2772,1.2772,1.2232,1.2472,3121600.0],["1997-03-31",1.2292,1.2532,1.2172,1.2172,4091200.0],["1997-04-01",1.2172,1.2232,1.1632,1.1722,4540800.0],["1997-04-02",1.1632,1.2352,1.1632,1.2202,7737600.0],["1997-04-03",1.2292,1.2292,1.2052,1.2232,3016000.0],["1997-04-04",1.2052,1.2652,1.2052,1.2472,4350400.0],["1997-04-07",1.2292,1.3731,1.2292,1.3731,5054400.0],["1997-04-08",1.3671,1.3851,1.2891,1.3071,4192000.0],["1997-04-09",1.3311,1.3551,1.2831,1.3311,3273600.0],["1997-04-10",1.3611,1.3911,1.3071,1.3371,6340800.0],["1997-04-11",1.3251,1.3491,1.2652,1.2951,2555200.0],["1997-04-14",1.3011,1.3011,1.2831,1.3011,4948800.0],["1997-04-15",1.3311,1.4091,1.3131,1.3551,7116800.0],["1997-04-16",1.3791,1.4031,1.3311,1.3671,3276800.0],["1997-04-17",1.3671,1.3911,1.3431,1.3611,3643200.0],["1997-04-18",1.3491,1.3731,1.3311,1.3551,2433600.0],["1997-04-21",1.3671,1.3791,1.3491,1.3611,5363200.0],["1997-04-22",1.3431,1.3671,1.3251,1.3671,4475200.0],["1997-04-23",1.3671,1.3971,1.3431,1.3911,4972800.0],["1997-04-24",1.3971,1.439,1.3911,1.4031,7348800.0],["1997-04-25",1.4271,1.4271,1.3971,1.3971,12518400.0],["1997-04-28",1.4091,1.4091,1.3551,1.3671,3958400.0],["1997-04-29",1.3911,1.4031,1.3551,1.3671,2369600.0],["1997-04-30",1.3731,1.3731,1.3431,1.3491,4043200.0],["1997-05-01",1.3431,1.3971,1.3371,1.3551,4128000.0],["1997-05-02",1.3551,1.3791,1.1632,1.2652,29739200.0],["1997-05-05",1.2652,1.3431,1.2652,1.3371,6608000.0],["1997-05-06",1.3431,1.3431,1.2712,1.3041,5544000.0],["1997-05-07",1.2891,1.3071,1.2592,1.2712,3545600.0],["1997-05-08",1.2712,1.3071,1.2712,1.3011,12014400.0],["1997-05-09",1.2891,1.3611,1.2891,1.3551,9692800.0],["1997-05-12",1.3611,1.3731,1.3191,1.3551,6134400.0],["1997-05-13",1.3371,1.3671,1.3311,1.3371,5948800.0],["1997-05-14",1.3311,1.3491,1.3311,1.3431,4200000.0],["1997-05-15",1.3311,1.3551,1.3251,1.3551,6580800.0],["1997-05-16",1.3431,1.3551,1.2951,1.2951,3980800.0],["1997-05-19",1.3191,1.3851,1.3071,1.3851,7185600.0],["1997-05-20",1.3791,1.433,1.3311,1.433,9611200.0],["1997-05-21",1.439,1.451,1.3371,1.3671,10964800.0],["1997-05-22",1.3611,1.3791,1.3191,1.3491,4681600.0],["1997-05-23",1.3371,1.3611,1.3371,1.3581,5017600.0],["1997-05-27",1.3491,1.3731,1.3491,1.3731,7563200.0],["1997-05-28",1.3731,1.3911,1.3551,1.3641,4828800.0],["1997-05-29",1.3551,1.3911,1.3551,1.3731,5948800.0],["1997-05-30",1.3791,1.3791,1.3491,1.3491,4289600.0],["1997-06-02",1.3431,1.3551,1.3191,1.3401,5857600.0],["1997-06-03",1.3311,1.3491,1.3131,1.3371,19841600.0],["1997-06-04",1.3371,1.3671,1.3371,1.3491,13388800.0],["1997-06-05",1.3551,1.4031,1.3491,1.3851,8614400.0],["1997-06-06",1.439,1.451,1.4271,1.436,19489600.0],["1997-06-09",1.445,1.487,1.4211,1.487,15324800.0],["1997-06-10",1.487,1.541,1.475,1.523,13675200.0],["1997-06-11",1.5251,1.5972,1.5251,1.5732,22649600.0],["1997-06-12",1.5972,1.5972,1.5552,1.5672,17235200.0],["1997-06-13",1.5612,1.5852,1.5492,1.5732,8598400.0],["1997-06-16",1.5552,1.5822,1.5552,1.5762,19201600.0],["1997-06-17",1.5732,1.5762,1.5492,1.5522,11584000.0],["1997-06-18",1.5492,1.5612,1.5312,1.5432,4918400.0],["1997-06-19",1.5432,1.5612,1.5312,1.5612,12769600.0],["1997-06-20",1.5492,1.5792,1.5492,1.5492,9361600.0],["1997-06-23",1.5492,1.5672,1.5432,1.5612,3083200.0],["1997-06-24",1.5612,1.5672,1.5432,1.5462,4155200.0],["1997-06-25",1.5432,1.5672,1.4651,1.5191,8555200.0],["1997-06-26",1.5251,1.5552,1.5011,1.5552,8313600.0],["1997-06-27",1.5552,1.5552,1.5432,1.5522,3272000.0],["1997-06-30",1.5432,1.5852,1.5432,1.5702,5836800.0],["1997-07-01",1.5672,1.6152,1.5672,1.5852,12227200.0],["1997-07-02",1.5972,1.5972,1.5732,1.5912,7475200.0],["1997-07-03",1.5942,1.6452,1.5852,1.6362,5308800.0],["1997-07-07",1.6392,1.6392,1.6062,1.6317,4894400.0],["1997-07-08",1.6152,1.6512,1.6152,1.6272,4424000.0],["1997-07-09",1.6272,1.6452,1.6032,1.6152,8286400.0],["1997-07-10",1.6152,1.6452,1.5972,1.6092,6254400.0],["1997-07-11",1.5912,1.6092,1.4081,1.4111,14881600.0],["1997-07-14",1.4531,1.5131,1.4471,1.4471,16646400.0],["1997-07-15",1.4531,1.4771,1.351,1.354,28766400.0],["1997-07-16",1.381,1.381,1.303,1.315,37064000.0],["1997-07-17",1.303,1.4171,1.303,1.393,19384000.0],["1997-07-18",1.4111,1.4531,1.393,1.4171,8632000.0],["1997-07-21",1.4171,1.4531,1.3991,1.4351,7696000.0],["1997-07-22",1.4891,1.5372,1.4771,1.5056,8025600.0],["1997-07-23",1.5131,1.5312,1.5071,1.5161,7766400.0],["1997-07-24",1.5372,1.5492,1.5131,1.5312,4132800.0],["1997-07-25",1.5131,1.5432,1.5011,1.5011,6974400.0],["1997-07-28",1.4951,1.5191,1.4951,1.5071,5488000.0],["1997-07-29",1.4951,1.5191,1.4831,1.4831,7646400.0],["1997-07-30",1.4831,1.5312,1.4831,1.5191,6761600.0],["1997-07-31",1.5372,1.5852,1.5131,1.5191,8644800.0],["1997-08-01",1.5372,1.5372,1.4531,1.4921,9841600.0],["1997-08-04",1.4891,1.5312,1.4831,1.5312,6164800.0],["1997-08-05",1.5372,1.5672,1.5251,1.5372,5576000.0],["1997-08-06",1.5372,1.5912,1.5372,1.5792,11462400.0],["1997-08-07",1.5912,1.6032,1.5612,1.5672,11766400.0],["1997-08-08",1.5492,1.5672,1.4981,1.5191,6984000.0],["1997-08-11",1.5191,1.5191,1.4771,1.4771,11262400.0],["1997-08-12",1.4831,1.5191,1.4831,1.5011,13451200.0],["1997-08-13",1.5011,1.5191,1.4951,1.5131,10340800.0],["1997-08-14",1.5071,1.5251,1.5071,1.5191,6198400.0],["1997-08-15",1.5312,1.5552,1.4921,1.5071,10760000.0],["1997-08-18",1.5221,1.5312,1.4771,1.4831,4598400.0],["1997-08-19",1.5131,1.5432,1.366,1.4261,18556800.0],["1997-08-20",1.4291,1.4411,1.393,1.3991,22720000.0],["1997-08-21",1.393,1.4441,1.363,1.4351,10507200.0],["1997-08-22",1.393,1.4231,1.375,1.393,8830400.0],["1997-08-25",1.4111,1.4231,1.4051,1.4171,8339200.0],["1997-08-26",1.4291,1.4411,1.393,1.4111,7419200.0],["1997-08-27",1.4171,1.4171,1.381,1.4051,6372800.0],["1997-08-28",1.4051,1.4171,1.381,1.393,12643200.0],["1997-08-29",1.393,1.4231,1.393,1.4111,9100800.0],["1997-09-02",1.4291,1.4591,1.4171,1.4471,6864000.0],["1997-09-03",1.4793,1.4853,1.4553,1.4793,6483200.0],["1997-09-04",1.4944,1.5274,1.4853,1.5094,8945600.0],["1997-09-05",1.5395,1.5635,1.5214,1.5334,7868800.0],["1997-09-08",1.5455,1.5695,1.5395,1.5665,8974400.0],["1997-09-09",1.5605,1.5816,1.5605,1.5635,7811200.0],["1997-09-10",1.5665,1.5846,1.5635,1.5725,2803200.0],["1997-09-11",1.5846,1.5876,1.5455,1.5846,7049600.0],["1997-09-12",1.5906,1.6357,1.5816,1.6357,7627200.0],["1997-09-15",1.6357,1.6477,1.6116,1.6357,4676800.0],["1997-09-16",1.6477,1.6838,1.6297,1.6838,6185600.0],["1997-09-17",1.6838,1.7379,1.6838,1.7048,9121600.0],["1997-09-18",1.7078,1.7259,1.7018,1.7018,6190400.0],["1997-09-19",1.7078,1.7139,1.6838,1.6928,7713600.0],["1997-09-22",1.7078,1.7078,1.6838,1.6868,3336000.0],["1997-09-23",1.6898,1.6958,1.6778,1.6898,5784000.0],["1997-09-24",1.6898,1.7078,1.6838,1.7018,4411200.0],["1997-09-25",1.7139,1.7199,1.6838,1.6958,3766400.0],["1997-09-26",1.7018,1.7139,1.6718,1.6778,3763200.0],["1997-09-29",1.6778,1.6838,1.6357,1.6357,3356800.0],["1997-09-30",1.6597,1.6778,1.6357,1.6417,4390400.0],["1997-10-01",1.6537,1.7559,1.6357,1.7319,6065600.0],["1997-10-02",1.7319,1.795,1.7319,1.765,5246400.0],["1997-10-03",1.792,1.8341,1.78,1.78,6096000.0],["1997-10-06",1.8101,1.8401,1.792,1.8281,4502400.0],["1997-10-07",1.8101,1.8281,1.777,1.786,5548800.0],["1997-10-08",1.792,1.8401,1.762,1.8281,8964800.0],["1997-10-09",1.8221,1.8882,1.792,1.8041,7195200.0],["1997-10-10",1.786,1.8161,1.7559,1.8161,2116800.0],["1997-10-13",1.8161,1.8221,1.792,1.8161,2217600.0],["1997-10-14",1.8131,1.8221,1.786,1.8071,3419200.0],["1997-10-15",1.792,1.8522,1.78,1.786,5099200.0],["1997-10-16",1.78,1.792,1.7259,1.762,3953600.0],["1997-10-17",1.7319,1.768,1.7199,1.7334,4528000.0],["1997-10-20",1.7499,1.762,1.7199,1.762,3315200.0],["1997-10-21",1.762,1.8161,1.7319,1.783,3870400.0],["1997-10-22",1.792,1.792,1.768,1.774,4360000.0],["1997-10-23",1.762,1.792,1.7229,1.792,7145600.0],["1997-10-24",1.8041,1.8101,1.7259,1.7259,5923200.0],["1997-10-27",1.7319,1.7319,1.6477,1.6718,5302400.0],["1997-10-28",1.6116,1.7229,1.5936,1.7229,7672000.0],["1997-10-29",1.7319,1.8041,1.7199,1.789,5230400.0],["1997-10-30",1.762,1.792,1.7439,1.768,4718400.0],["1997-10-31",1.768,1.8101,1.768,1.798,4494400.0],["1997-11-03",1.8281,1.8702,1.8101,1.8522,4713600.0],["1997-11-04",1.8702,1.8702,1.8401,1.8702,3969600.0],["1997-11-05",1.8702,1.9003,1.8522,1.8702,4726400.0],["1997-11-06",1.8943,1.9363,1.8461,1.9213,7467200.0],["1997-11-07",1.9003,1.9183,1.8281,1.8401,4969600.0],["1997-11-10",1.8642,1.8702,1.78,1.792,3310400.0],["1997-11-11",1.8041,1.8461,1.78,1.8341,4923200.0],["1997-11-12",1.8041,1.8341,1.78,1.792,3865600.0],["1997-11-13",1.792,1.8101,1.7559,1.792,3798400.0],["1997-11-14",1.8041,1.9364,1.798,1.9183,9324800.0],["1997-11-17",1.9424,2.0386,1.9363,1.9935,7446400.0],["1997-11-18",2.0205,2.0266,1.9604,2.0115,4561600.0],["1997-11-19",1.9784,2.0145,1.9604,1.9845,2518400.0],["1997-11-20",1.9845,2.0145,1.9845,1.9965,2219200.0],["1997-11-21",2.0145,2.0145,1.9815,1.9815,3454400.0],["1997-11-24",2.0085,2.0085,1.9183,1.9394,5208000.0],["1997-11-25",1.9123,1.9183,1.8281,1.8492,8785600.0],["1997-11-26",1.8522,1.8882,1.8454,1.8582,3291200.0],["1997-11-28",1.8762,1.9033,1.8401,1.8762,1401600.0],["1997-12-01",1.9003,1.9363,1.8762,1.9363,6027200.0],["1997-12-02",1.9364,2.0145,1.9183,1.9724,13318400.0],["1997-12-03",1.9746,2.0228,1.9686,1.9686,7140800.0],["1997-12-04",1.9866,1.9866,1.8783,1.8963,6961600.0],["1997-12-05",1.8963,1.9415,1.8662,1.9024,7726400.0],["1997-12-08",1.8903,1.9264,1.8662,1.8903,3886400.0],["1997-12-09",1.8662,1.8843,1.8422,1.8723,6449600.0],["1997-12-10",1.8783,1.8783,1.794,1.8121,4707200.0],["1997-12-11",1.794,1.8331,1.7699,1.803,2326400.0],["1997-12-12",1.8121,1.8422,1.794,1.8361,3412800.0],["1997-12-15",1.8301,1.8422,1.7699,1.788,6264000.0],["1997-12-16",1.8121,1.8301,1.7097,1.7398,10019200.0],["1997-12-17",1.7338,1.7421,1.7097,1.7187,5596800.0],["1997-12-18",1.7157,1.7278,1.6616,1.6856,7080000.0],["1997-12-19",1.6616,1.6736,1.6254,1.6405,6524800.0],["1997-12-22",1.6495,1.6917,1.6254,1.6375,5668800.0],["1997-12-23",1.6435,1.6495,1.6194,1.642,4742400.0],["1997-12-24",1.6254,1.6495,1.6074,1.6074,2769600.0],["1997-12-26",1.6284,1.6375,1.5833,1.6014,1339200.0],["1997-12-29",1.5893,1.6074,1.5833,1.5863,4840000.0],["1997-12-30",1.5773,1.794,1.5773,1.782,11286400.0],["1997-12-31",1.782,1.8783,1.7519,1.7519,5075200.0],["1998-01-02",1.7639,1.7759,1.7398,1.7398,1294400.0],["1998-01-05",1.7398,1.7639,1.7097,1.7368,2598400.0],["1998-01-06",1.7338,1.7338,1.6375,1.7157,9571200.0],["1998-01-07",1.7097,1.7278,1.6917,1.7037,3126400.0],["1998-01-08",1.7097,1.7519,1.7037,1.7338,5888000.0],["1998-01-09",1.7338,1.7458,1.7157,1.7398,3734400.0],["1998-01-12",1.6977,1.7338,1.6736,1.7338,7337600.0],["1998-01-13",1.7338,1.7579,1.7157,1.7519,6113600.0],["1998-01-14",1.7458,1.7789,1.7398,1.7789,3180800.0],["1998-01-15",1.7699,1.794,1.7579,1.7759,2833600.0],["1998-01-16",1.788,1.794,1.7519,1.7699,7243200.0],["1998-01-20",1.782,1.782,1.7097,1.7278,10179200.0],["1998-01-21",1.7338,1.7458,1.6917,1.7037,10974400.0],["1998-01-22",1.6917,1.7218,1.6495,1.6495,8708800.0],["1998-01-23",1.6616,1.6616,1.6254,1.6435,8419200.0],["1998-01-26",1.6375,1.6375,1.6074,1.6074,7073600.0],["1998-01-27",1.6194,1.6254,1.6014,1.6164,9992000.0],["1998-01-28",1.6194,1.6254,1.5652,1.5893,10833600.0],["1998-01-29",1.5893,1.6194,1.5713,1.5773,11000000.0],["1998-01-30",1.5743,1.5953,1.5472,1.5652,7188800.0],["1998-02-02",1.5953,1.6315,1.5953,1.6164,11145600.0],["1998-02-03",1.6194,1.6616,1.6074,1.6315,5257600.0],["1998-02-04",1.6194,1.6495,1.5833,1.6435,3747200.0],["1998-02-05",1.6555,1.7338,1.6495,1.7308,9200000.0],["1998-02-06",1.7218,1.7519,1.7007,1.7007,10926400.0],["1998-02-09",1.7007,1.7187,1.6676,1.6706,23579200.0],["1998-02-10",1.6856,1.6977,1.6676,1.6856,8209600.0],["1998-02-11",1.6856,1.7428,1.6796,1.7338,6014400.0],["1998-02-12",1.7428,1.7428,1.6977,1.7157,6361600.0],["1998-02-13",1.7097,1.7338,1.6977,1.7218,4070400.0],["1998-02-17",1.7338,1.7338,1.7067,1.7067,10796800.0],["1998-02-18",1.7097,1.7398,1.7067,1.7398,8785600.0],["1998-02-19",1.7218,1.8121,1.7218,1.791,10014400.0],["1998-02-20",1.791,1.8301,1.782,1.8151,9710400.0],["1998-02-23",1.8121,1.8391,1.8121,1.8301,12016000.0],["1998-02-24",1.8301,1.8422,1.8181,1.8271,5281600.0],["1998-02-25",1.8301,1.8723,1.8241,1.8602,4644800.0],["1998-02-26",1.8602,1.9024,1.8602,1.8993,5195200.0],["1998-02-27",1.9024,1.9144,1.8783,1.8963,7768000.0],["1998-03-02",1.9024,1.9024,1.8482,1.8602,5204800.0],["1998-03-03",1.8361,1.8662,1.8241,1.8542,6795200.0],["1998-03-04",1.8689,1.893,1.8388,1.8508,4774400.0],["1998-03-05",1.8448,1.8508,1.8207,1.8388,6016000.0],["1998-03-06",1.8388,1.8508,1.8207,1.8357,12329600.0],["1998-03-09",1.8207,1.8991,1.8086,1.887,9204800.0],["1998-03-10",1.8991,1.9774,1.881,1.9593,9185600.0],["1998-03-11",1.9654,1.9654,1.9292,1.9473,6236800.0],["1998-03-12",1.9292,1.9473,1.8991,1.9473,6480000.0],["1998-03-13",1.9473,2.0015,1.9292,1.9895,5248000.0],["1998-03-16",1.9895,1.9895,1.9232,1.9533,11216000.0],["1998-03-17",1.9593,1.9925,1.9473,1.9835,4859200.0],["1998-03-18",1.9955,2.0437,1.9835,2.0317,13931200.0],["1998-03-19",2.0257,2.0377,2.0136,2.0257,10552000.0],["1998-03-20",2.0317,2.0377,1.9955,2.0076,7824000.0],["1998-03-23",2.0106,2.0257,1.9654,1.9774,14729600.0],["1998-03-24",1.9774,1.9895,1.9654,1.9774,5345600.0],["1998-03-25",1.9774,2.0287,1.9654,2.0257,14857600.0],["1998-03-26",2.0136,2.0226,1.9895,2.0196,8139200.0],["1998-03-27",2.0257,2.0317,1.9955,2.0076,6483200.0],["1998-03-30",2.0106,2.0317,1.9985,2.0317,4112000.0],["1998-03-31",2.0317,2.1342,2.0257,2.1281,15571200.0],["1998-04-01",2.1342,2.1402,2.101,2.1221,9126400.0],["1998-04-02",2.1221,2.1583,2.1101,2.1402,6568000.0],["1998-04-03",2.1462,2.2306,2.1402,2.2246,8339200.0],["1998-04-06",2.2246,2.2306,2.2005,2.2065,5859200.0],["1998-04-07",2.2125,2.2276,2.1643,2.1764,8883200.0],["1998-04-08",2.1824,2.2186,2.1703,2.1914,3971200.0],["1998-04-09",2.2065,2.2065,2.1583,2.1734,7825600.0],["1998-04-13",2.1703,2.1764,2.1221,2.1553,7206400.0],["1998-04-14",2.1703,2.1945,2.1492,2.1643,6438400.0],["1998-04-15",2.1643,2.1643,2.1131,2.1372,5000000.0],["1998-04-16",2.1101,2.1884,2.098,2.1583,7520000.0],["1998-04-17",2.1523,2.2246,2.1462,2.2186,6040000.0],["1998-04-20",2.2065,2.2789,2.2065,2.2668,8576000.0],["1998-04-21",2.2668,2.315,2.2427,2.303,8929600.0],["1998-04-22",2.2909,2.315,2.2909,2.3,6286400.0],["1998-04-23",2.315,2.3391,2.303,2.312,6776000.0],["1998-04-24",2.3271,2.3452,2.303,2.3301,7470400.0],["1998-04-27",2.2849,2.303,2.1523,2.2005,7380800.0],["1998-04-28",2.2246,2.2547,2.1884,2.2547,5827200.0],["1998-04-29",2.2547,2.309,2.2246,2.2789,7417600.0],["1998-04-30",2.303,2.303,2.2306,2.2336,6529600.0],["1998-05-01",2.2367,2.2517,2.2306,2.2427,5966400.0],["1998-05-04",2.2517,2.2728,2.2427,2.2547,4651200.0],["1998-05-05",2.2547,2.2608,2.2005,2.2186,3713600.0],["1998-05-06",2.2427,2.2487,2.2065,2.2427,4872000.0],["1998-05-07",2.2547,2.2547,2.1884,2.1884,4881600.0],["1998-05-08",2.1884,2.2186,2.1643,2.1703,3577600.0],["1998-05-11",2.1703,2.1703,2.092,2.1191,6908800.0],["1998-05-12",2.1161,2.1824,2.0257,2.1703,8996800.0],["1998-05-13",2.1884,2.1945,2.1161,2.1191,10726400.0],["1998-05-14",2.1161,2.1281,2.1101,2.1131,2731200.0],["1998-05-15",2.1161,2.1281,1.9774,1.9865,9809600.0],["1998-05-18",2.0015,2.0437,1.9955,2.0076,9073600.0],["1998-05-19",2.0136,2.0739,2.0015,2.0648,7716800.0],["1998-05-20",2.0498,2.0498,2.0046,2.0136,9139200.0],["1998-05-21",2.0136,2.0257,1.9835,1.9925,6025600.0],["1998-05-22",1.9925,2.0618,1.9925,2.0528,12387200.0],["1998-05-26",2.0618,2.0618,2.0257,2.0498,2675200.0],["1998-05-27",2.0468,2.0679,2.0015,2.0679,5222400.0],["1998-05-28",2.0618,2.1523,2.0618,2.1372,8526400.0],["1998-05-29",2.1372,2.1643,2.1221,2.1281,7048000.0],["1998-06-01",2.1583,2.1884,2.1281,2.1523,4088000.0],["1998-06-02",2.1462,2.1673,2.1221,2.1462,3868800.0],["1998-06-03",2.1462,2.1462,2.0679,2.0679,5593600.0],["1998-06-04",2.0739,2.0739,1.9835,1.9895,13339200.0],["1998-06-05",1.9955,1.9955,1.9654,1.9835,12120000.0],["1998-06-08",1.9835,2.0739,1.9774,2.0528,9267200.0],["1998-06-09",2.0468,2.1281,2.0437,2.1161,5593600.0],["1998-06-10",2.1006,2.1972,2.1006,2.1489,10188800.0],["1998-06-11",2.1429,2.1519,2.1187,2.1519,4660800.0],["1998-06-12",2.1368,2.1368,2.0463,2.0735,5017600.0],["1998-06-15",2.0584,2.0584,2.0101,2.0161,3294400.0],["1998-06-16",2.0403,2.0403,1.9075,1.9497,14275200.0],["1998-06-17",1.9497,2.0342,1.9377,2.0191,15392000.0],["1998-06-18",2.0282,2.0282,1.9618,1.9859,7729600.0],["1998-06-19",1.992,1.992,1.9678,1.9709,14270400.0],["1998-06-22",1.9678,1.992,1.9558,1.992,7560000.0],["1998-06-23",1.992,1.992,1.9618,1.9829,8560000.0],["1998-06-24",1.9739,1.998,1.9377,1.9829,9368000.0],["1998-06-25",1.998,2.0222,1.9165,1.9678,8736000.0],["1998-06-26",1.9678,1.992,1.9678,1.992,8956800.0],["1998-06-29",1.992,2.1006,1.992,2.0765,5760000.0],["1998-06-30",2.0825,2.0916,2.0584,2.0765,8524800.0],["1998-07-01",2.0886,2.1369,2.0765,2.1187,7427200.0],["1998-07-02",2.1248,2.1429,2.1067,2.1308,6316800.0],["1998-07-06",2.1489,2.1912,2.1429,2.1731,5921600.0],["1998-07-07",2.167,2.2033,2.167,2.1912,3512000.0],["1998-07-08",2.1972,2.1972,2.161,2.1731,6345600.0],["1998-07-09",2.1731,2.1851,2.0463,2.1368,16372800.0],["1998-07-10",2.1731,2.2425,2.1731,2.2153,10784000.0],["1998-07-13",2.2334,2.2334,2.1972,2.2153,4076800.0],["1998-07-14",2.2032,2.2757,2.2032,2.2636,8600000.0],["1998-07-15",2.2455,2.3542,2.2455,2.3119,37038400.0],["1998-07-16",2.3119,2.3602,2.2636,2.3119,6323200.0],["1998-07-17",2.336,2.4085,2.3119,2.3662,9656000.0],["1998-07-20",2.3783,2.4024,2.3421,2.3994,12868800.0],["1998-07-21",2.3904,2.4145,2.3662,2.3874,6137600.0],["1998-07-22",2.3843,2.3858,2.3421,2.3632,5680000.0],["1998-07-23",2.3723,2.3723,2.1308,2.2214,16025600.0],["1998-07-24",2.2274,2.2304,2.1972,2.2214,5392000.0],["1998-07-27",2.167,2.1731,2.1368,2.1489,4265600.0],["1998-07-28",2.1399,2.155,2.0946,2.0976,5755200.0],["1998-07-29",2.1368,2.1368,2.0101,2.0523,8340800.0],["1998-07-30",2.0765,2.1368,2.0705,2.1127,5392000.0],["1998-07-31",2.1127,2.1127,2.0282,2.0312,3732800.0],["1998-08-03",2.0463,2.0463,1.9558,1.9859,10001600.0],["1998-08-04",1.992,1.998,1.8773,1.9195,19955200.0],["1998-08-05",1.9135,1.9316,1.7505,1.9195,11953600.0],["1998-08-06",1.9377,1.9618,1.8954,1.9407,12462400.0],["1998-08-07",1.9558,2.0041,1.9437,1.9648,8124800.0],["1998-08-10",1.9859,2.0041,1.9618,1.9769,3819200.0],["1998-08-11",1.9497,1.9799,1.9075,1.9527,7209600.0],["1998-08-12",1.9739,2.0584,1.9648,2.0463,5507200.0],["1998-08-13",2.0584,2.0584,1.9558,1.9859,5251200.0],["1998-08-14",2.0041,2.0523,1.9377,1.9799,7235200.0],["1998-08-17",1.9437,2.0342,1.9135,2.0161,8054400.0],["1998-08-18",2.0523,2.1489,2.0282,2.1248,12048000.0],["1998-08-19",2.1248,2.1429,2.0161,2.0161,5390400.0],["1998-08-20",2.0282,2.1006,2.0041,2.0765,3928000.0],["1998-08-21",2.0765,2.1187,1.9678,2.1067,7534400.0],["1998-08-24",2.1308,2.161,2.0765,2.0946,8268800.0],["1998-08-25",2.0886,2.1519,2.0886,2.1248,3078400.0],["1998-08-26",2.1006,2.1067,2.0463,2.0674,5192000.0],["1998-08-27",1.998,2.0403,1.9618,2.0101,6230400.0],["1998-08-28",2.0041,2.0101,1.8169,1.8713,8156800.0],["1998-08-31",1.8652,1.9075,1.7385,1.7566,6340800.0],["1998-09-01",1.7686,1.7928,1.66,1.7445,16052800.0],["1998-09-02",1.7505,1.7686,1.7083,1.7143,6062400.0],["1998-09-03",1.7083,1.7234,1.666,1.666,4848000.0],["1998-09-04",1.6902,1.6902,1.5453,1.6147,5084800.0],["1998-09-08",1.6567,1.7171,1.6325,1.696,15688000.0],["1998-09-09",1.7111,1.7232,1.6809,1.6899,11246400.0],["1998-09-10",1.6839,1.696,1.6204,1.6446,5371200.0],["1998-09-11",1.6385,1.699,1.6385,1.6929,6758400.0],["1998-09-14",1.7081,1.7897,1.696,1.7413,6057600.0],["1998-09-15",1.7655,1.826,1.7413,1.7836,4564800.0],["1998-09-16",1.8018,1.829,1.7655,1.826,2752000.0],["1998-09-17",1.7776,1.8018,1.7171,1.7897,2355200.0],["1998-09-18",1.7957,1.8109,1.7776,1.7806,2348800.0],["1998-09-21",1.7595,1.7715,1.6778,1.7534,2756800.0],["1998-09-22",1.7716,1.8199,1.7443,1.7957,2544000.0],["1998-09-23",1.8078,1.8078,1.6506,1.6929,16264000.0],["1998-09-24",1.6929,1.705,1.6204,1.6385,10755200.0],["1998-09-25",1.6567,1.6567,1.5297,1.5539,11219200.0],["1998-09-28",1.5478,1.5539,1.5297,1.5357,6748800.0],["1998-09-29",1.5297,1.5478,1.4813,1.4995,13129600.0],["1998-09-30",1.4934,1.5055,1.3695,1.3846,16342400.0],["1998-10-01",1.3544,1.4027,1.1851,1.2153,30083200.0],["1998-10-02",1.2213,1.3362,1.2092,1.2516,20428800.0],["1998-10-05",1.2274,1.2576,1.2092,1.2274,7435200.0],["1998-10-06",1.2455,1.3241,1.2334,1.2909,6985600.0],["1998-10-07",1.2999,1.2999,1.1548,1.1972,13940800.0],["1998-10-08",1.1548,1.2092,1.1246,1.182,9020800.0],["1998-10-09",1.2153,1.2576,1.2002,1.2274,12616000.0],["1998-10-12",1.2758,1.3785,1.2758,1.3181,12195200.0],["1998-10-13",1.3181,1.3241,1.2576,1.2727,7918400.0],["1998-10-14",1.2637,1.433,1.2455,1.4269,13198400.0],["1998-10-15",1.3967,1.6385,1.3846,1.5962,23462400.0],["1998-10-16",1.569,1.6143,1.5388,1.572,12233600.0],["1998-10-19",1.566,1.7806,1.5418,1.5962,18651200.0],["1998-10-20",1.6204,1.6748,1.5962,1.6567,17252800.0],["1998-10-21",1.6567,1.7202,1.5902,1.696,5867200.0],["1998-10-22",1.7171,1.7534,1.6627,1.7292,4716800.0],["1998-10-23",1.7232,1.7534,1.6809,1.7081,3110400.0],["1998-10-26",1.6869,1.7232,1.6264,1.7232,7488000.0],["1998-10-27",1.7292,1.7474,1.6446,1.6688,6051200.0],["1998-10-28",1.6506,1.6929,1.6325,1.6899,2971200.0],["1998-10-29",1.6899,1.7232,1.6567,1.7141,4731200.0],["1998-10-30",1.7111,1.7232,1.572,1.572,7963200.0],["1998-11-02",1.5841,1.7776,1.572,1.6929,17281600.0],["1998-11-03",1.696,1.7353,1.6718,1.7111,3206400.0],["1998-11-04",1.7353,1.7413,1.6688,1.7202,6828800.0],["1998-11-05",1.699,1.7111,1.5357,1.5478,36129600.0],["1998-11-06",1.5478,1.6385,1.5418,1.6113,8060800.0],["1998-11-09",1.6204,1.6506,1.6023,1.6506,4230400.0],["1998-11-10",1.6446,1.6809,1.6113,1.6446,7980800.0],["1998-11-11",1.6446,1.6839,1.6385,1.6446,3251200.0],["1998-11-12",1.6446,1.6597,1.5902,1.6234,7123200.0],["1998-11-13",1.6385,1.6446,1.575,1.5766,6892800.0],["1998-11-16",1.6204,1.6295,1.5569,1.5841,7689600.0],["1998-11-17",1.569,1.575,1.5085,1.5418,13380800.0],["1998-11-18",1.5357,1.6476,1.5267,1.6204,8787200.0],["1998-11-19",1.6295,1.6476,1.5992,1.6083,7660800.0],["1998-11-20",1.6204,1.6536,1.5992,1.6476,7456000.0],["1998-11-23",1.6567,1.7322,1.6506,1.705,15318400.0],["1998-11-24",1.705,1.7111,1.6688,1.705,9555200.0],["1998-11-25",1.6929,1.7292,1.6929,1.7232,5670400.0],["1998-11-27",1.7171,1.7292,1.7111,1.7262,4440000.0],["1998-11-30",1.7353,1.7867,1.7111,1.7595,8030400.0],["1998-12-01",1.7292,1.7534,1.7081,1.7474,11580800.0],["1998-12-02",1.7258,1.7924,1.7258,1.7682,3993600.0],["1998-12-03",1.7924,1.8288,1.7591,1.7591,11576000.0],["1998-12-04",1.7652,1.7743,1.7076,1.7379,11656000.0],["1998-12-07",1.7349,1.7379,1.6895,1.7258,7996800.0],["1998-12-08",1.7319,1.7561,1.7137,1.75,5752000.0],["1998-12-09",1.744,1.7561,1.7137,1.7379,3067200.0],["1998-12-10",1.744,1.744,1.7167,1.7349,3556800.0],["1998-12-11",1.744,1.744,1.6955,1.6955,5008000.0],["1998-12-14",1.6834,1.7076,1.5956,1.5986,10889600.0],["1998-12-15",1.6108,1.6713,1.532,1.5532,21424000.0],["1998-12-16",1.5714,1.5805,1.5381,1.5593,19467200.0],["1998-12-17",1.5623,1.6531,1.5623,1.6259,12776000.0],["1998-12-18",1.635,1.6471,1.5986,1.5986,14060800.0],["1998-12-21",1.6017,1.7258,1.6017,1.7167,12028800.0],["1998-12-22",1.7137,1.7137,1.5986,1.6047,10356800.0],["1998-12-23",1.6047,1.6774,1.6017,1.6531,8948800.0],["1998-12-24",1.6683,1.7198,1.6531,1.7137,2422400.0],["1998-12-28",1.7198,1.7379,1.6622,1.6834,7811200.0],["1998-12-29",1.6774,1.7379,1.6743,1.7319,9584000.0],["1998-12-30",1.7258,1.8045,1.7258,1.8015,16918400.0],["1998-12-31",1.7924,1.9287,1.7924,1.9075,13473600.0],["1999-01-04",1.9166,1.9166,1.8227,1.859,15043200.0],["1999-01-05",1.8469,1.9166,1.8409,1.9135,10446400.0],["1999-01-06",1.9166,1.9862,1.9135,1.9711,15980800.0],["1999-01-07",1.9438,1.962,1.859,1.8711,18672000.0],["1999-01-08",1.8711,1.9014,1.8711,1.8893,6401600.0],["1999-01-11",1.8711,1.8893,1.8106,1.8832,17236800.0],["1999-01-12",1.8893,1.8893,1.8106,1.8772,15649600.0],["1999-01-13",1.8227,1.8863,1.7985,1.8348,18980800.0],["1999-01-14",1.8409,1.8469,1.7682,1.7924,32102400.0],["1999-01-15",1.8045,1.8288,1.7531,1.7894,5969600.0],["1999-01-19",1.7985,1.859,1.7803,1.8409,4867200.0],["1999-01-20",1.8348,1.8409,1.7864,1.8227,4022400.0],["1999-01-21",1.7864,1.8045,1.7743,1.8015,3598400.0],["1999-01-22",1.7743,1.853,1.7621,1.8454,8768000.0],["1999-01-25",1.8651,1.8893,1.8393,1.8651,3803200.0],["1999-01-26",1.8893,1.9196,1.859,1.9075,4603200.0],["1999-01-27",1.9256,1.9317,1.8499,1.8621,3070400.0],["1999-01-28",1.8893,1.9332,1.8651,1.9256,7272000.0],["1999-01-29",1.9377,1.9862,1.9075,1.9135,10707200.0],["1999-02-01",1.9377,1.968,1.9317,1.9589,4652800.0],["1999-02-02",1.9499,1.965,1.9256,1.965,4830400.0],["1999-02-03",1.9741,2.0225,1.9499,1.9862,7555200.0],["1999-02-04",2.0104,2.1134,2.0104,2.0589,14024000.0],["1999-02-05",2.0861,2.1255,2.0558,2.0831,10974400.0],["1999-02-08",2.1012,2.1134,2.0346,2.1043,10187200.0],["1999-02-09",2.1194,2.1194,2.0165,2.0256,10064000.0],["1999-02-10",2.0104,2.0104,1.9741,1.9922,14288000.0],["1999-02-11",1.9983,2.0891,1.9922,2.0589,5443200.0],["1999-02-12",2.0589,2.077,2.0346,2.0467,2414400.0],["1999-02-16",2.077,2.0952,2.071,2.074,4766400.0],["1999-02-17",2.077,2.0952,2.0589,2.0801,6225600.0],["1999-02-18",2.0891,2.18,2.0891,2.1497,9921600.0],["1999-02-19",2.1557,2.2012,2.1497,2.18,5995200.0],["1999-02-22",2.1769,2.1921,2.1497,2.18,9118400.0],["1999-02-23",2.1557,2.2163,2.1436,2.18,6992000.0],["1999-02-24",2.1981,2.2375,2.1739,2.18,9825600.0],["1999-02-25",2.1739,2.183,2.0816,2.1255,10080000.0],["1999-02-26",2.1497,2.2708,2.1376,2.2163,11876800.0],["1999-03-01",2.2163,2.2163,2.1618,2.186,4702400.0],["1999-03-02",2.183,2.2284,2.1436,2.1588,4275200.0],["1999-03-03",2.171,2.2984,2.1528,2.2226,4696000.0],["1999-03-04",2.2559,2.3196,2.2438,2.3196,8878400.0],["1999-03-05",2.3105,2.3287,2.2362,2.2408,10291200.0],["1999-03-08",2.2438,2.2741,2.2317,2.2681,11387200.0],["1999-03-09",2.2559,2.259,2.2135,2.2256,8422400.0],["1999-03-10",2.2135,2.2317,2.1892,2.2104,6073600.0],["1999-03-11",2.2135,2.2135,2.1892,2.1983,9460800.0],["1999-03-12",2.2074,2.2165,2.1892,2.2044,3784000.0],["1999-03-15",2.2013,2.2802,2.1922,2.2377,9091200.0],["1999-03-16",2.2438,2.2741,2.1407,2.1619,14401600.0],["1999-03-17",2.165,2.1771,2.0831,2.1013,7688000.0],["1999-03-18",2.1104,2.1104,2.0497,2.0922,8640000.0],["1999-03-19",2.1104,2.1104,2.071,2.074,6313600.0],["1999-03-22",2.0649,2.0679,1.9103,1.9679,10899200.0],["1999-03-23",1.9679,2.0012,1.9557,1.9557,9699200.0],["1999-03-24",1.9527,2.0134,1.9527,2.0073,5368000.0],["1999-03-25",2.0255,2.0619,1.9982,2.0558,4718400.0],["1999-03-26",2.0588,2.0679,2.0194,2.0346,4640000.0],["1999-03-29",2.0558,2.1468,2.0255,2.1104,5379200.0],["1999-03-30",2.1286,2.1286,2.0497,2.0801,4198400.0],["1999-03-31",2.074,2.1498,2.0558,2.1255,6984000.0],["1999-04-01",2.1407,2.1407,2.0983,2.1286,3184000.0],["1999-04-05",2.1225,2.1377,2.0012,2.0497,12091200.0],["1999-04-06",2.0437,2.1346,2.0315,2.1225,2459200.0],["1999-04-07",2.1346,2.2074,2.1164,2.1346,5590400.0],["1999-04-08",2.1559,2.1589,2.077,2.0801,8534400.0],["1999-04-09",2.077,2.1771,2.077,2.1528,2724800.0],["1999-04-12",2.1346,2.1468,2.0922,2.1346,2462400.0],["1999-04-13",2.1407,2.1468,2.0922,2.0998,3944000.0],["1999-04-14",2.0983,2.1225,2.0983,2.1013,5262400.0],["1999-04-15",2.1013,2.1286,2.0619,2.077,9169600.0],["1999-04-16",2.0861,2.1164,2.074,2.0861,16318400.0],["1999-04-19",2.0983,2.1043,2.0073,2.0376,8748800.0],["1999-04-20",2.0376,2.0861,2.0376,2.0801,5744000.0],["1999-04-21",2.0801,2.2013,2.0801,2.1468,5358400.0],["1999-04-22",2.1589,2.165,2.0801,2.1043,2332800.0],["1999-04-23",2.0922,2.1195,2.0831,2.1195,2632000.0],["1999-04-26",2.1255,2.1528,2.0983,2.1407,4321600.0],["1999-04-27",2.1832,2.2195,2.1528,2.2013,4523200.0],["1999-04-28",2.2135,2.2195,2.1589,2.168,4089600.0],["1999-04-29",2.2074,2.2074,2.165,2.1922,4052800.0],["1999-04-30",2.1983,2.2286,2.1892,2.2286,3065600.0],["1999-05-03",2.2377,2.3226,2.2377,2.3105,5945600.0],["1999-05-04",2.3135,2.359,2.3075,2.3287,12428800.0],["1999-05-05",2.3408,2.3408,2.2499,2.2862,8032000.0],["1999-05-06",2.2953,2.3196,2.2317,2.2499,5854400.0],["1999-05-07",2.2499,2.2718,2.2256,2.2529,2830400.0],["1999-05-10",2.2529,2.2923,2.2286,2.2438,4926400.0],["1999-05-11",2.262,2.3166,2.2438,2.3105,6566400.0],["1999-05-12",2.3166,2.3893,2.2802,2.3893,8760000.0],["1999-05-13",2.3954,2.4348,2.3711,2.409,5300800.0],["1999-05-14",2.3954,2.4015,2.353,2.359,5473600.0],["1999-05-17",2.3711,2.3893,2.359,2.3711,3342400.0],["1999-05-18",2.3833,2.4136,2.3651,2.3711,13196800.0],["1999-05-19",2.3711,2.45,2.356,2.3711,12846400.0],["1999-05-20",2.3893,2.3893,2.3166,2.3681,14518400.0],["1999-05-21",2.3711,2.3772,2.3348,2.3408,11929600.0],["1999-05-24",2.359,2.359,2.3105,2.3196,5481600.0],["1999-05-25",2.3105,2.3348,2.2802,2.2802,18190400.0],["1999-05-26",2.2802,2.3044,2.1619,2.1892,10929600.0],["1999-05-27",2.1862,2.2681,2.1862,2.2317,9036800.0],["1999-05-28",2.2377,2.2377,2.2074,2.2286,8832000.0],["1999-06-01",2.2135,2.2135,2.1589,2.171,5849600.0],["1999-06-02",2.1832,2.2499,2.171,2.2256,3624000.0],["1999-06-03",2.259,2.353,2.2559,2.2923,9025600.0],["1999-06-04",2.2802,2.2984,2.2529,2.2681,2177600.0],["1999-06-07",2.2862,2.2862,2.2377,2.2559,4859200.0],["1999-06-08",2.2499,2.2559,2.2074,2.2135,3904000.0],["1999-06-09",2.2166,2.2409,2.2106,2.2197,5067200.0],["1999-06-10",2.2227,2.2227,2.1377,2.1468,4840000.0],["1999-06-11",2.1772,2.2257,2.1438,2.1468,4656000.0],["1999-06-14",2.162,2.1802,2.1468,2.1498,2504000.0],["1999-06-15",2.1377,2.2227,2.1316,2.2166,5560000.0],["1999-06-16",2.2379,2.2591,2.2166,2.2561,2398400.0],["1999-06-17",2.2591,2.3472,2.2349,2.3017,6676800.0],["1999-06-18",2.2531,2.329,2.2379,2.3199,3560000.0],["1999-06-21",2.332,2.332,2.2774,2.2956,1961600.0],["1999-06-22",2.3017,2.3168,2.2591,2.3017,2908800.0],["1999-06-23",2.3017,2.3381,2.2956,2.332,3454400.0],["1999-06-24",2.3381,2.3685,2.3229,2.3472,3420800.0],["1999-06-25",2.3563,2.3685,2.332,2.3502,3176000.0],["1999-06-28",2.3411,2.4201,2.3411,2.417,2062400.0],["1999-06-29",2.4049,2.4231,2.3563,2.4231,6001600.0],["1999-06-30",2.4322,2.4717,2.3806,2.4474,6179200.0],["1999-07-01",2.4474,2.5324,2.417,2.5233,4299200.0],["1999-07-02",2.5081,2.5233,2.4444,2.4504,1748800.0],["1999-07-06",2.4778,2.4899,2.4535,2.4838,2899200.0],["1999-07-07",2.4899,2.5081,2.4231,2.4353,2881600.0],["1999-07-08",2.4596,2.4778,2.4413,2.4747,2912000.0],["1999-07-09",2.4778,2.4899,2.3867,2.4292,4051200.0],["1999-07-12",2.4413,2.4535,2.4079,2.411,5558400.0],["1999-07-13",2.4019,2.4535,2.3927,2.4444,2859200.0],["1999-07-14",2.4489,2.4838,2.4489,2.4778,5683200.0],["1999-07-15",2.4899,2.5142,2.4717,2.5112,4564800.0],["1999-07-16",2.4838,2.5264,2.4808,2.5248,2835200.0],["1999-07-19",2.5142,2.5385,2.4656,2.4656,4585600.0],["1999-07-20",2.4656,2.4778,2.4201,2.4201,2339200.0],["1999-07-21",2.4322,2.5264,2.4292,2.5264,3862400.0],["1999-07-22",2.4869,2.493,2.4413,2.4687,4680000.0],["1999-07-23",2.4778,2.4838,2.4231,2.4231,2945600.0],["1999-07-26",2.417,2.4231,2.3533,2.3685,4681600.0],["1999-07-27",2.3776,2.4231,2.3593,2.3958,2030400.0],["1999-07-28",2.3927,2.3927,2.3685,2.3927,1232000.0],["1999-07-29",2.3745,2.3745,2.3259,2.3351,2555200.0],["1999-07-30",2.3396,2.3624,2.3199,2.3381,1702400.0],["1999-08-02",2.3335,2.3624,2.2956,2.332,3219200.0],["1999-08-03",2.3138,2.3472,2.2683,2.2774,3057600.0],["1999-08-04",2.2834,2.2986,2.2106,2.2166,7635200.0],["1999-08-05",2.2531,2.2743,2.1802,2.1923,7412800.0],["1999-08-06",2.1832,2.1923,2.1498,2.165,5940800.0],["1999-08-09",2.168,2.168,2.0921,2.1073,8193600.0],["1999-08-10",2.0876,2.1012,2.0102,2.0375,9747200.0],["1999-08-11",2.0496,2.1407,2.0344,2.1012,7630400.0],["1999-08-12",2.1043,2.1559,2.077,2.0921,8131200.0],["1999-08-13",2.1012,2.1346,2.0891,2.0952,11504000.0],["1999-08-16",2.0952,2.1012,2.0496,2.0648,5680000.0],["1999-08-17",2.077,2.083,2.0284,2.0405,4425600.0],["1999-08-18",2.0481,2.1407,2.0223,2.0921,8329600.0],["1999-08-19",2.0952,2.0952,2.0466,2.0678,2364800.0],["1999-08-20",2.077,2.077,2.0557,2.0739,1294400.0],["1999-08-23",2.0891,2.0921,2.0648,2.08,2974400.0],["1999-08-24",2.0815,2.083,1.998,2.0527,6195200.0],["1999-08-25",2.0496,2.083,2.0405,2.0618,7974400.0],["1999-08-26",2.0648,2.0709,2.0466,2.0557,5240000.0],["1999-08-27",2.0952,2.1012,2.0284,2.0314,5718400.0],["1999-08-30",2.0557,2.0587,2.0132,2.0132,3174400.0],["1999-08-31",2.0375,2.0466,2.0193,2.0223,5608000.0],["1999-09-01",2.0253,2.0405,2.0071,2.0162,6990400.0],["1999-09-02",2.0133,2.0528,1.9008,1.9829,13673600.0],["1999-09-03",2.0133,2.0255,2.0103,2.0194,4873600.0],["1999-09-07",2.0133,2.0194,1.9829,1.989,7646400.0],["1999-09-08",1.989,1.989,1.9586,1.9707,3172800.0],["1999-09-09",1.9707,2.0133,1.9646,1.9951,4430400.0],["1999-09-10",2.0072,2.0194,1.9768,1.992,2742400.0],["1999-09-13",1.989,2.0194,1.9768,1.989,2163200.0],["1999-09-14",1.9951,2.0741,1.9829,2.0163,8616000.0],["1999-09-15",2.0316,2.0407,1.9829,1.9905,2508800.0],["1999-09-16",1.9859,1.9951,1.9312,1.9464,5542400.0],["1999-09-17",1.9707,1.9799,1.9312,1.9494,8200000.0],["1999-09-20",1.9555,1.9707,1.916,1.916,2740800.0],["1999-09-21",1.916,1.9373,1.7822,1.8095,12411200.0],["1999-09-22",1.8308,1.8917,1.8247,1.8704,17283200.0],["1999-09-23",1.9586,1.9829,1.8247,1.8369,6320000.0],["1999-09-24",1.8977,1.9221,1.8856,1.8917,5134400.0],["1999-09-27",1.8977,2.0011,1.8977,1.9707,5594400.0],["1999-09-28",1.9525,1.9829,1.9403,1.9525,5855200.0],["1999-09-29",1.9403,2.0133,1.9342,1.9707,4412000.0],["1999-09-30",1.9768,2.0802,1.9464,1.9586,5498400.0],["1999-10-01",1.9586,2.062,1.9464,2.0103,3279200.0],["1999-10-04",2.0194,2.1836,2.0133,2.135,6558400.0],["1999-10-05",2.135,2.2323,2.1167,2.1836,7312000.0],["1999-10-06",2.1654,2.1775,2.0924,2.1045,5406400.0],["1999-10-07",2.1289,2.3418,2.1167,2.2627,17562400.0],["1999-10-08",2.2566,2.2566,2.135,2.1471,9773600.0],["1999-10-11",2.141,2.2019,2.1289,2.1958,6059200.0],["1999-10-12",2.2079,2.287,2.2019,2.2384,6385600.0],["1999-10-13",2.2323,2.3053,2.2262,2.2384,11015200.0],["1999-10-14",2.2627,2.2688,2.214,2.2323,10975200.0],["1999-10-15",2.1775,2.2019,1.9951,2.068,7705600.0],["1999-10-18",2.068,2.1045,1.9951,2.0559,6629600.0],["1999-10-19",2.0802,2.0863,2.0316,2.0437,6857600.0],["1999-10-20",2.0437,2.0468,1.9464,1.9586,8499200.0],["1999-10-21",1.9525,2.0924,1.9525,2.0741,5040000.0],["1999-10-22",2.0863,2.1167,2.0194,2.0316,5956800.0],["1999-10-25",2.0316,2.0437,1.9646,1.9951,3982400.0],["1999-10-26",1.989,2.0072,1.8977,1.9221,4638400.0],["1999-10-27",1.9555,1.9707,1.9221,1.9342,6561600.0],["1999-10-28",1.9586,1.989,1.9464,1.9768,6279200.0],["1999-10-29",2.0072,2.1045,1.9951,2.0072,6898400.0],["1999-11-01",2.0437,2.0924,2.0072,2.0072,5664800.0],["1999-11-02",2.0072,2.068,2.0011,2.0255,5690400.0],["1999-11-03",2.0194,2.068,2.0194,2.0437,5477600.0],["1999-11-04",2.0498,2.0498,1.9282,1.9464,7961600.0],["1999-11-05",1.9829,1.9829,1.9342,1.9464,4847200.0],["1999-11-08",1.9586,1.9586,1.8734,1.8917,4464800.0],["1999-11-09",1.9221,1.9282,1.8612,1.8673,4480800.0],["1999-11-10",1.8643,1.8977,1.8552,1.8612,5546400.0],["1999-11-11",1.8612,1.8734,1.8126,1.8247,4725600.0],["1999-11-12",1.8643,1.8734,1.8126,1.8187,7909600.0],["1999-11-15",1.8491,1.8491,1.7883,1.8308,6840800.0],["1999-11-16",1.843,1.8612,1.8004,1.8491,10147200.0],["1999-11-17",1.8004,1.8126,1.7335,1.77,6897600.0],["1999-11-18",1.7822,1.8004,1.7031,1.7578,10638400.0],["1999-11-19",1.7578,1.7639,1.7153,1.7153,7354400.0],["1999-11-22",1.7153,1.7578,1.6666,1.7578,11627200.0],["1999-11-23",1.77,1.7761,1.6727,1.7366,9824800.0],["1999-11-24",1.7335,1.7396,1.7092,1.7335,4412000.0],["1999-11-26",1.7274,1.7396,1.7153,1.7335,2216800.0],["1999-11-29",1.7335,1.7761,1.7213,1.7457,7644000.0],["1999-11-30",1.7518,1.8734,1.7518,1.8673,14427200.0],["1999-12-01",1.8766,1.9498,1.8584,1.9315,11301600.0],["1999-12-02",1.9315,1.968,1.7852,1.9132,15297600.0],["1999-12-03",1.9437,1.9619,1.9193,1.9376,10718400.0],["1999-12-06",1.9254,1.9315,1.8705,1.8766,7229600.0],["1999-12-07",1.8736,1.8766,1.8096,1.8401,11788800.0],["1999-12-08",1.834,1.8401,1.8157,1.8279,6844800.0],["1999-12-09",1.8218,1.8705,1.8157,1.8644,5119200.0],["1999-12-10",1.8705,1.9254,1.834,1.901,3400800.0],["1999-12-13",1.8736,1.8766,1.8035,1.8157,6001600.0],["1999-12-14",1.7913,1.8462,1.7609,1.8462,4409600.0],["1999-12-15",1.767,1.8279,1.6999,1.7365,13479200.0],["1999-12-16",1.7182,1.7852,1.7182,1.7609,12001600.0],["1999-12-17",1.7548,1.9863,1.7304,1.9741,23517600.0],["1999-12-20",1.9193,1.9376,1.7913,1.7974,5722400.0],["1999-12-21",1.7609,1.7731,1.6999,1.706,7988800.0],["1999-12-22",1.7304,1.7487,1.6573,1.6634,5531200.0],["1999-12-23",1.6695,1.7243,1.6634,1.7152,5712800.0],["1999-12-27",1.6695,1.7121,1.6573,1.7121,4842400.0],["1999-12-28",1.7182,1.767,1.6999,1.7426,5188000.0],["1999-12-29",1.7548,1.7731,1.6695,1.6999,3339200.0],["1999-12-30",1.6999,1.8401,1.6938,1.7548,4913600.0],["1999-12-31",1.7456,1.7791,1.7304,1.7487,1651200.0],["2000-01-03",1.7639,1.7731,1.6878,1.6938,4067200.0],["2000-01-04",1.6817,1.6878,1.6146,1.6207,7012000.0],["2000-01-05",1.6268,1.6634,1.6146,1.6573,6990400.0],["2000-01-06",1.639,1.6573,1.444,1.4806,24146400.0],["2000-01-07",1.4684,1.4745,1.4258,1.4623,14456000.0],["2000-01-10",1.4623,1.5111,1.4562,1.4867,12168000.0],["2000-01-11",1.4745,1.4867,1.4136,1.4197,12852800.0],["2000-01-12",1.4197,1.4197,1.2917,1.3252,19354400.0],["2000-01-13",1.3191,1.3405,1.2552,1.2734,23209600.0],["2000-01-14",1.2917,1.3283,1.2917,1.3283,15252800.0],["2000-01-18",1.3222,1.3344,1.243,1.2491,19511200.0],["2000-01-19",1.2521,1.2552,1.1699,1.1942,23520000.0],["2000-01-20",1.1942,1.2917,1.1942,1.2704,19192000.0],["2000-01-21",1.3161,1.3283,1.2795,1.31,18298400.0],["2000-01-24",1.3069,1.3161,1.2064,1.2247,19201600.0],["2000-01-25",1.2247,1.2369,1.1699,1.2247,16684000.0],["2000-01-26",1.2064,1.2978,1.1942,1.2856,15236000.0],["2000-01-27",1.3069,1.3222,1.2308,1.2612,16930400.0],["2000-01-28",1.2643,1.2795,1.2247,1.2552,6237600.0],["2000-01-31",1.2552,1.2734,1.1942,1.243,7533600.0],["2000-02-01",1.2734,1.2795,1.182,1.2369,6864000.0],["2000-02-02",1.2643,1.2734,1.2186,1.2247,11957600.0],["2000-02-03",1.377,1.5293,1.3709,1.5111,47381600.0],["2000-02-04",1.4867,1.4928,1.4379,1.4623,17392800.0],["2000-02-07",1.4745,1.4867,1.4501,1.4623,13880800.0],["2000-02-08",1.4654,1.4989,1.4562,1.4928,4374400.0],["2000-02-09",1.4928,1.4928,1.4684,1.4745,12921600.0],["2000-02-10",1.4806,1.4867,1.4379,1.4501,14176000.0],["2000-02-11",1.444,1.4501,1.4075,1.4318,12605600.0],["2000-02-14",1.441,1.4745,1.4136,1.4318,6644800.0],["2000-02-15",1.4258,1.4379,1.377,1.377,5243200.0],["2000-02-16",1.377,1.3892,1.2795,1.3222,9887200.0],["2000-02-17",1.3222,1.3283,1.2247,1.243,6380800.0],["2000-02-18",1.2552,1.2978,1.2552,1.2734,14096800.0],["2000-02-22",1.3039,1.3405,1.2552,1.2734,6392000.0],["2000-02-23",1.2856,1.2978,1.2673,1.2917,9151200.0],["2000-02-24",1.2795,1.2978,1.2552,1.2795,10643200.0],["2000-02-25",1.2795,1.377,1.2734,1.3344,7472800.0],["2000-02-28",1.3465,1.5537,1.3405,1.5111,11089600.0],["2000-02-29",1.4989,1.5111,1.4075,1.4136,14335200.0],["2000-03-01",1.4051,1.4295,1.3379,1.4234,6499200.0],["2000-03-02",1.4723,1.7288,1.4417,1.7166,17716000.0],["2000-03-03",1.7075,1.7227,1.6494,1.6494,12198400.0],["2000-03-06",1.6494,1.7227,1.6494,1.7105,5734400.0],["2000-03-07",1.7136,1.7166,1.6372,1.6555,6342400.0],["2000-03-08",1.6433,1.6861,1.6372,1.6433,2174400.0],["2000-03-09",1.6372,1.6616,1.5944,1.625,10015200.0],["2000-03-10",1.625,1.625,1.5761,1.6067,3851200.0],["2000-03-13",1.6067,1.625,1.6006,1.6158,2647200.0],["2000-03-14",1.625,1.7105,1.6128,1.7044,11996000.0],["2000-03-15",1.709,1.8571,1.6922,1.851,17756000.0],["2000-03-16",1.8449,2.1626,1.8388,2.1565,30483200.0],["2000-03-17",2.0771,2.1381,2.0037,2.0037,11164800.0],["2000-03-20",1.9976,2.0282,1.8938,1.906,3574400.0],["2000-03-21",1.9335,2.0893,1.9243,2.0648,5213600.0],["2000-03-22",2.0648,2.0771,1.9793,1.9976,5682400.0],["2000-03-23",2.0099,2.0282,1.9549,1.9976,6633600.0],["2000-03-24",1.9915,2.0526,1.961,1.9793,4218400.0],["2000-03-27",1.9793,2.0648,1.9671,2.0587,6388800.0],["2000-03-28",2.0465,2.1443,2.0404,2.0648,7271200.0],["2000-03-29",2.1015,2.3214,2.0648,2.2725,15530400.0],["2000-03-30",2.2115,2.2787,2.1443,2.1687,9836800.0],["2000-03-31",2.1748,2.3581,2.1687,2.352,16415200.0],["2000-04-03",2.2787,2.2909,2.1565,2.187,10858400.0],["2000-04-04",2.1992,2.2359,2.0771,2.1381,5733600.0],["2000-04-05",2.1137,2.2817,2.0465,2.1137,6038400.0],["2000-04-06",2.1198,2.1748,2.0404,2.1381,9016000.0],["2000-04-07",2.0771,2.1626,2.0771,2.1565,5465600.0],["2000-04-10",2.1076,2.242,2.0893,2.2176,4705600.0],["2000-04-11",2.187,2.3458,2.187,2.3275,5720800.0],["2000-04-12",2.2725,2.3764,2.2725,2.3153,5984000.0],["2000-04-13",2.3336,2.3336,2.187,2.3214,10292800.0],["2000-04-14",2.2787,2.2848,2.1198,2.2115,7718400.0],["2000-04-17",2.1626,2.1992,1.8693,2.1137,10192800.0],["2000-04-18",2.1137,2.1381,2.0037,2.0832,4770400.0],["2000-04-19",2.0893,2.2725,2.0893,2.187,10495200.0],["2000-04-20",2.1626,2.1931,2.0282,2.0526,7930400.0],["2000-04-24",2.0526,2.1,2.016,2.0404,4532800.0],["2000-04-25",2.0587,2.1137,2.0343,2.0526,6478400.0],["2000-04-26",2.0648,2.0771,2.0221,2.0282,5135200.0],["2000-04-27",2.0099,2.0099,1.9365,1.9549,9666400.0],["2000-04-28",1.9427,2.0343,1.9427,2.0282,2430400.0],["2000-05-01",2.016,2.1626,2.016,2.0954,9593600.0],["2000-05-02",2.0923,2.0954,1.9793,2.0526,4156000.0],["2000-05-03",1.9671,1.9854,1.8877,1.9182,7991200.0],["2000-05-04",1.9793,2.0465,1.961,2.0037,7279200.0],["2000-05-05",1.9976,2.0893,1.9976,2.0587,5454400.0],["2000-05-08",2.0526,2.0526,2.016,2.0526,2187200.0],["2000-05-09",2.0465,2.1366,2.0282,2.1259,5059200.0],["2000-05-10",2.1015,2.1137,2.0893,2.0893,4188000.0],["2000-05-11",2.1259,2.1748,2.1015,2.1198,3444800.0],["2000-05-12",2.1198,2.2298,2.1198,2.1748,4460000.0],["2000-05-15",2.184,2.2664,2.1504,2.242,3861600.0],["2000-05-16",2.2359,2.3458,2.1931,2.2053,5184800.0],["2000-05-17",2.2359,2.2359,2.016,2.0282,5288000.0],["2000-05-18",2.0618,2.1381,1.9915,2.0343,8504800.0],["2000-05-19",2.019,2.0709,1.9915,2.0526,2049600.0],["2000-05-22",2.0465,2.1015,2.016,2.0893,3580800.0],["2000-05-23",2.1198,2.1381,2.0893,2.1015,3025600.0],["2000-05-24",2.1076,2.1137,1.906,1.9488,6912800.0],["2000-05-25",1.9793,2.0771,1.9793,1.9976,5574400.0],["2000-05-26",1.9915,2.0037,1.9671,1.9732,2628800.0],["2000-05-30",2.0526,2.0648,2.0037,2.0511,3143200.0],["2000-05-31",2.0526,2.0771,2.0099,2.0648,4836800.0],["2000-06-01",2.0129,2.016,1.7655,1.8571,28425600.0],["2000-06-02",1.8724,1.906,1.7472,1.8144,6973600.0],["2000-06-05",1.8266,1.8327,1.7655,1.8144,7471200.0],["2000-06-06",1.8296,1.8327,1.8021,1.8021,5084800.0],["2000-06-07",1.796,1.8083,1.735,1.7533,6878400.0],["2000-06-08",1.796,1.7991,1.6128,1.6311,8500800.0],["2000-06-09",1.6922,1.6983,1.5761,1.6372,15846400.0],["2000-06-12",1.6555,1.6616,1.5517,1.5822,10033600.0],["2000-06-13",1.6006,1.6189,1.5334,1.5395,9171200.0],["2000-06-14",1.5578,1.5639,1.4051,1.46,24617600.0],["2000-06-15",1.5189,1.6291,1.4821,1.5679,15084800.0],["2000-06-16",1.5679,1.6169,1.5311,1.6046,11242400.0],["2000-06-19",1.5924,1.5924,1.5066,1.5556,6188800.0],["2000-06-20",1.5801,1.6046,1.5373,1.5985,5952800.0],["2000-06-21",1.5985,1.6169,1.525,1.5373,5857600.0],["2000-06-22",1.5403,1.6108,1.5311,1.5985,8191200.0],["2000-06-23",1.5924,1.672,1.5801,1.6598,7259200.0],["2000-06-26",1.6965,1.77,1.6659,1.6781,8877600.0],["2000-06-27",1.6904,1.7639,1.6843,1.7578,3367200.0],["2000-06-28",1.7333,1.8067,1.7333,1.7945,7415200.0],["2000-06-29",1.7884,1.7945,1.6904,1.7088,4602400.0],["2000-06-30",1.7026,1.7394,1.6414,1.672,11603200.0],["2000-07-03",1.6659,1.7149,1.6414,1.6965,6089600.0],["2000-07-05",1.7394,1.7639,1.6353,1.6475,3745600.0],["2000-07-06",1.476,1.4821,1.3964,1.4515,44564800.0],["2000-07-07",1.4638,1.4699,1.427,1.4515,19322400.0],["2000-07-10",1.4699,1.476,1.4515,1.4638,20311200.0],["2000-07-11",1.4638,1.4699,1.4515,1.4699,17060000.0],["2000-07-12",1.4638,1.5801,1.4638,1.5801,28744800.0],["2000-07-13",1.5863,1.5924,1.5189,1.5679,14231200.0],["2000-07-14",1.5679,1.672,1.5648,1.6536,8676800.0],["2000-07-17",1.6322,1.6353,1.5801,1.5924,5507200.0],["2000-07-18",1.5495,1.5801,1.4944,1.5556,5502400.0],["2000-07-19",1.5556,1.5556,1.4821,1.5066,2849600.0],["2000-07-20",1.525,1.525,1.4638,1.4699,5726400.0],["2000-07-21",1.473,1.5311,1.4699,1.5189,10936800.0],["2000-07-24",1.5311,1.5924,1.5189,1.5618,7488800.0],["2000-07-25",1.5618,1.5618,1.5066,1.5189,3312800.0],["2000-07-26",1.525,1.5924,1.5066,1.5786,3128000.0],["2000-07-27",1.5863,1.6353,1.574,1.5801,6184000.0],["2000-07-28",1.5679,1.574,1.5128,1.5189,4260800.0],["2000-07-31",1.5128,1.525,1.5005,1.5066,3259200.0],["2000-08-01",1.5066,1.5495,1.5005,1.525,2500800.0],["2000-08-02",1.525,1.5311,1.4944,1.4944,4541600.0],["2000-08-03",1.4576,1.5066,1.427,1.4699,4112800.0],["2000-08-04",1.4699,1.5005,1.4331,1.476,2537600.0],["2000-08-07",1.473,1.5924,1.4699,1.574,2660800.0],["2000-08-08",1.574,1.6108,1.5618,1.5863,4620000.0],["2000-08-09",1.5893,1.6659,1.5863,1.6414,3954400.0],["2000-08-10",1.6291,1.6414,1.574,1.574,2208000.0],["2000-08-11",1.5679,1.6291,1.5679,1.6108,2156000.0],["2000-08-14",1.6199,1.6659,1.6046,1.6506,4188800.0],["2000-08-15",1.672,1.6843,1.623,1.6261,2440000.0],["2000-08-16",1.5066,1.5066,1.4331,1.4821,17260800.0],["2000-08-17",1.4576,1.4944,1.4331,1.4454,12950400.0],["2000-08-18",1.4393,1.4883,1.4331,1.476,5144800.0],["2000-08-21",1.473,1.476,1.4576,1.4699,2523200.0],["2000-08-22",1.4699,1.5311,1.4576,1.5311,3968000.0],["2000-08-23",1.5311,1.5863,1.5281,1.5618,3943200.0],["2000-08-24",1.5434,1.5618,1.5005,1.5128,5852800.0],["2000-08-25",1.5066,1.5587,1.5066,1.5373,4012000.0],["2000-08-28",1.5495,1.5618,1.5128,1.5128,4304800.0],["2000-08-29",1.5342,1.5373,1.5128,1.5189,4790400.0],["2000-08-30",1.5128,1.525,1.5066,1.5189,6352800.0],["2000-08-31",1.4944,1.5128,1.4638,1.4821,4569600.0],["2000-09-01",1.5036,1.5924,1.4883,1.5679,4535200.0],["2000-09-05",1.5495,1.5801,1.5373,1.5556,3284000.0],["2000-09-06",1.5686,1.5778,1.541,1.5655,2160800.0],["2000-09-07",1.5532,1.5717,1.4489,1.4796,16573600.0],["2000-09-08",1.4704,1.633,1.455,1.6146,17316800.0],["2000-09-11",1.5717,1.6085,1.5717,1.5839,4734400.0],["2000-09-12",1.5717,1.6023,1.5655,1.5717,2631200.0],["2000-09-13",1.5717,1.5839,1.541,1.541,4421600.0],["2000-09-14",1.5348,1.5594,1.5225,1.5348,8266400.0],["2000-09-15",1.5225,1.541,1.5103,1.5287,5313600.0],["2000-09-18",1.5256,1.5287,1.4734,1.4857,5687200.0],["2000-09-19",1.4734,1.4857,1.4243,1.4489,9792000.0],["2000-09-20",1.4458,1.455,1.4366,1.4489,3603200.0],["2000-09-21",1.4304,1.4427,1.4059,1.4182,5793600.0],["2000-09-22",1.409,1.4304,1.3015,1.3998,11889600.0],["2000-09-25",1.3875,1.3998,1.3752,1.3998,4678400.0],["2000-09-26",1.3813,1.4059,1.3629,1.3875,7544800.0],["2000-09-27",1.3844,1.3875,1.3813,1.3813,4104000.0],["2000-09-28",1.3844,1.3998,1.3629,1.3998,9044000.0],["2000-09-29",1.3875,1.4304,1.3875,1.412,4771200.0],["2000-10-02",1.412,1.4304,1.4059,1.4243,4903200.0],["2000-10-03",1.4243,1.4304,1.3691,1.3813,3364000.0],["2000-10-04",1.3752,1.4673,1.3629,1.4304,5143200.0],["2000-10-05",1.4243,1.498,1.4182,1.4734,10448000.0],["2000-10-06",1.4611,1.4734,1.3506,1.3568,5094400.0],["2000-10-09",1.3506,1.3875,1.3506,1.3875,2345600.0],["2000-10-10",1.3645,1.3875,1.3629,1.3752,1412000.0],["2000-10-11",1.3752,1.3813,1.3568,1.3568,3114400.0],["2000-10-12",1.3675,1.3691,1.2892,1.3077,6063200.0],["2000-10-13",1.2846,1.3936,1.2831,1.3936,7985600.0],["2000-10-16",1.3752,1.3752,1.3077,1.3138,4684000.0],["2000-10-17",1.3138,1.3322,1.277,1.3015,2620800.0],["2000-10-18",1.2954,1.3077,1.2463,1.2831,5678400.0],["2000-10-19",1.3015,1.3998,1.2831,1.3691,5269600.0],["2000-10-20",1.3629,1.3752,1.3138,1.3199,8580800.0],["2000-10-23",1.3384,1.3384,1.3199,1.3322,7159200.0],["2000-10-24",1.3322,1.3384,1.3138,1.3138,7127200.0],["2000-10-25",1.3138,1.3322,1.2954,1.3015,4126400.0],["2000-10-26",1.3015,1.3015,1.2647,1.277,4179200.0],["2000-10-27",1.2708,1.2831,1.2708,1.2831,18206400.0],["2000-10-30",1.28,1.2892,1.2585,1.2831,6608000.0],["2000-10-31",1.2785,1.3015,1.277,1.2954,13298400.0],["2000-11-01",1.2923,1.3629,1.2585,1.3598,21056800.0],["2000-11-02",1.3875,1.6822,1.3752,1.6208,32817600.0],["2000-11-03",1.6085,1.6699,1.5962,1.6453,9800000.0],["2000-11-06",1.6499,1.6515,1.6146,1.633,4820800.0],["2000-11-07",1.6346,1.7006,1.6208,1.6929,13007200.0],["2000-11-08",1.6699,1.7927,1.6637,1.762,5536800.0],["2000-11-09",1.7405,1.7436,1.6453,1.6637,10944000.0],["2000-11-10",1.6576,1.6699,1.6085,1.633,6245600.0],["2000-11-13",1.6254,1.7927,1.6085,1.7742,10473600.0],["2000-11-14",1.7742,1.7804,1.5901,1.6637,9232800.0],["2000-11-15",1.6699,1.7435,1.5594,1.6699,6883200.0],["2000-11-16",1.6591,1.676,1.6453,1.6453,6287200.0],["2000-11-17",1.6269,1.6576,1.6269,1.6392,5368800.0],["2000-11-20",1.6023,1.633,1.541,1.5717,4647200.0],["2000-11-21",1.5594,1.6146,1.5532,1.5655,5185600.0],["2000-11-22",1.5624,1.5717,1.5471,1.5717,3532800.0],["2000-11-24",1.5655,1.5717,1.5287,1.5655,1486400.0],["2000-11-27",1.5609,1.6085,1.5594,1.6085,5642400.0],["2000-11-28",1.5962,1.6023,1.4673,1.5164,6608800.0],["2000-11-29",1.5263,1.5386,1.5078,1.5263,7194400.0],["2000-11-30",1.5263,1.5386,1.5078,1.514,5633600.0],["2000-12-01",1.5078,1.5694,1.5078,1.5386,5714400.0],["2000-12-04",1.5386,1.6001,1.5324,1.5755,4442400.0],["2000-12-05",1.5878,1.6371,1.5632,1.6125,3603200.0],["2000-12-06",1.6001,1.674,1.5878,1.6555,2668000.0],["2000-12-07",1.6617,1.6617,1.6186,1.6555,2478400.0],["2000-12-08",1.6494,1.7294,1.6494,1.7232,6427200.0],["2000-12-11",1.6986,1.7232,1.6063,1.6309,5458400.0],["2000-12-12",1.6248,1.6617,1.6125,1.6309,2980800.0],["2000-12-13",1.6325,1.6494,1.5694,1.5878,3116800.0],["2000-12-14",1.5878,1.594,1.5632,1.5694,3666400.0],["2000-12-15",1.5694,1.6001,1.5386,1.5509,4654400.0],["2000-12-18",1.5571,1.5694,1.5509,1.5632,2932000.0],["2000-12-19",1.5648,1.5755,1.5571,1.5755,3648000.0],["2000-12-20",1.5632,1.574,1.5201,1.5201,3648000.0],["2000-12-21",1.5263,1.5755,1.5263,1.5694,5029600.0],["2000-12-22",1.5755,1.6494,1.5694,1.6432,6528800.0],["2000-12-26",1.6555,1.6555,1.6001,1.6186,4319200.0],["2000-12-27",1.6017,1.6802,1.6017,1.6802,7331200.0],["2000-12-28",1.6802,1.6863,1.6617,1.674,8184800.0],["2000-12-29",1.6678,1.6802,1.6586,1.6617,8732000.0],["2001-01-02",1.6725,1.674,1.6494,1.6555,5162400.0],["2001-01-03",1.6678,1.7417,1.6309,1.7248,11529600.0],["2001-01-04",1.7325,1.9263,1.7294,1.8894,12230400.0],["2001-01-05",1.8479,1.9386,1.8463,1.8832,6899200.0],["2001-01-08",1.9571,1.9694,1.8586,1.914,9528800.0],["2001-01-09",1.8956,1.9202,1.8217,1.834,6115200.0],["2001-01-10",1.834,1.9279,1.834,1.9279,7704800.0],["2001-01-11",1.9033,1.994,1.9017,1.9694,7984000.0],["2001-01-12",1.9694,1.9694,1.9386,1.9633,6508000.0],["2001-01-16",1.9509,2.0556,1.9386,2.0279,8478400.0],["2001-01-17",2.0494,2.1294,2.0186,2.1233,24997600.0],["2001-01-18",2.1294,2.1294,2.0494,2.0556,17093600.0],["2001-01-19",2.0556,2.0617,1.9017,1.9202,11890400.0],["2001-01-22",1.9233,2.0802,1.9202,2.0202,14238400.0],["2001-01-23",2.0186,2.074,2.0125,2.0679,4140000.0],["2001-01-24",2.0263,2.1417,2.0248,2.0556,8365600.0],["2001-01-25",2.0571,2.1233,1.994,2.0802,7951200.0],["2001-01-26",2.0802,2.0863,2.0125,2.0156,3617600.0],["2001-01-29",2.0125,2.1479,2.0125,2.1417,4295200.0],["2001-01-30",2.1417,2.2156,2.1171,2.1417,6505600.0],["2001-01-31",2.1417,2.2648,2.1294,2.2525,5500800.0],["2001-02-01",2.2587,2.2894,2.1971,2.2402,5302400.0],["2001-02-02",2.2279,2.2464,2.1171,2.1356,4168800.0],["2001-02-05",2.191,2.2217,2.1417,2.1664,5814400.0],["2001-02-06",2.1433,2.2217,2.1417,2.2033,7381600.0],["2001-02-07",2.1971,2.3571,2.191,2.351,10656000.0],["2001-02-08",2.3141,2.3141,2.1171,2.2033,5124800.0],["2001-02-09",2.1848,2.1848,2.0371,2.0371,10036000.0],["2001-02-12",2.0356,2.074,2.0186,2.0371,9321600.0],["2001-02-13",2.0371,2.0925,2.0371,2.0433,11311200.0],["2001-02-14",2.0494,2.0679,2.0002,2.0371,10253600.0],["2001-02-15",2.031,2.0556,2.0186,2.0371,8743200.0],["2001-02-16",2.0386,2.1294,2.0186,2.0863,6169600.0],["2001-02-20",2.0863,2.271,2.0863,2.2402,11029600.0],["2001-02-21",2.194,2.2079,2.1233,2.1233,4879200.0],["2001-02-22",2.1233,2.154,2.0863,2.111,3912000.0],["2001-02-23",2.111,2.1171,2.0002,2.111,3954400.0],["2001-02-26",2.1171,2.2402,2.1171,2.2341,2679200.0],["2001-02-27",2.2279,2.2341,2.1417,2.1725,4641600.0],["2001-02-28",2.1737,2.1767,2.0411,2.0719,4613600.0],["2001-03-01",2.0781,2.0843,1.9486,2.0473,5334400.0],["2001-03-02",2.0473,2.1398,1.9979,2.0534,5252800.0],["2001-03-05",2.0719,2.0966,2.0288,2.0596,1705600.0],["2001-03-06",2.0596,2.1213,2.0334,2.0966,2240800.0],["2001-03-07",2.0981,2.1336,2.0843,2.1274,7244800.0],["2001-03-08",2.1197,2.1952,2.0658,2.1459,5062400.0],["2001-03-09",2.1382,2.1952,2.0473,2.1459,2593600.0],["2001-03-12",2.1151,2.1398,2.0658,2.0781,1672800.0],["2001-03-13",2.0735,2.0781,2.0103,2.0534,1425600.0],["2001-03-14",1.9733,2.0473,1.9116,1.9856,7504000.0],["2001-03-15",1.9671,2.0226,1.9671,1.9794,5481600.0],["2001-03-16",1.9918,2.0288,1.9363,1.9363,6456000.0],["2001-03-19",1.9301,2.0411,1.9301,2.0288,3627200.0],["2001-03-20",2.0133,2.1213,2.0103,2.0473,7774400.0],["2001-03-21",2.0473,2.0781,1.9979,2.0164,8320800.0],["2001-03-22",2.001,2.0103,1.9363,1.9486,5672000.0],["2001-03-23",1.9609,1.9794,1.9363,1.9609,4486400.0],["2001-03-26",1.9748,1.9856,1.9301,1.9548,5375200.0],["2001-03-27",1.9609,1.9609,1.8684,1.9424,6878400.0],["2001-03-28",1.9332,1.9332,1.8438,1.8623,6237600.0],["2001-03-29",1.8499,1.9301,1.8129,1.8993,6761600.0],["2001-03-30",1.8993,1.9609,1.8253,1.8499,10081600.0],["2001-04-02",1.8684,1.9671,1.8623,1.8808,7726400.0],["2001-04-03",1.8746,1.8993,1.8129,1.8314,7101600.0],["2001-04-04",1.8268,1.9239,1.8129,1.8993,6032800.0],["2001-04-05",1.8946,1.9918,1.8869,1.9856,3035200.0],["2001-04-06",1.9301,1.9609,1.9054,1.9178,4707200.0],["2001-04-09",1.9476,2.0719,1.9377,1.9644,3403200.0],["2001-04-10",1.9654,1.9979,1.8864,1.9141,4842400.0],["2001-04-11",1.9091,1.918,1.7759,1.7838,13699200.0],["2001-04-12",1.8085,1.8756,1.8006,1.845,15067200.0],["2001-04-16",1.8864,1.9368,1.8401,1.8943,5736800.0],["2001-04-17",1.8401,1.9733,1.8351,1.9585,4143200.0],["2001-04-18",1.9713,2.1291,1.9585,2.0936,6122400.0],["2001-04-19",2.1173,2.1834,2.0917,2.1489,3438400.0],["2001-04-20",2.1508,2.1637,2.0818,2.139,1594400.0],["2001-04-23",2.1163,2.1726,2.0818,2.0926,3219200.0],["2001-04-24",2.0808,2.0867,2.0315,2.063,3447200.0],["2001-04-25",2.067,2.0769,2.0621,2.0699,3663200.0],["2001-04-26",2.0749,2.1972,2.0719,2.1864,6957600.0],["2001-04-27",2.1716,2.2318,2.1548,2.2199,5526400.0],["2001-04-30",2.2239,2.2298,2.1607,2.1686,2972000.0],["2001-05-01",2.1706,2.2446,2.1213,2.216,7771200.0],["2001-05-02",2.215,2.2446,2.1508,2.1548,5366400.0],["2001-05-03",2.1301,2.1607,2.1301,2.1548,7611200.0],["2001-05-04",2.1578,2.1578,2.0867,2.1459,12788000.0],["2001-05-07",2.1213,2.1578,2.1203,2.1489,5860000.0],["2001-05-08",2.141,2.1558,2.1212,2.1262,4768000.0],["2001-05-09",2.0887,2.0887,2.066,2.0828,7989600.0],["2001-05-10",2.0828,2.2248,2.0828,2.2219,11257600.0],["2001-05-11",2.2199,2.2396,2.1982,2.2258,4334400.0],["2001-05-14",2.1913,2.2673,2.1903,2.2278,5715200.0],["2001-05-15",2.2318,2.3166,2.214,2.3018,7257600.0],["2001-05-16",2.2722,2.4508,2.2495,2.4222,11799200.0],["2001-05-17",2.4172,2.4222,2.358,2.3857,10095200.0],["2001-05-18",2.3867,2.4212,2.3265,2.4123,6612000.0],["2001-05-21",2.3867,2.4449,2.3551,2.436,4200000.0],["2001-05-22",2.4468,2.4537,2.3679,2.3995,4639200.0],["2001-05-23",2.4074,2.4084,2.3087,2.3679,8515200.0],["2001-05-24",2.363,2.3778,2.3334,2.358,6632800.0],["2001-05-25",2.3699,2.3827,2.3186,2.3442,3728000.0],["2001-05-29",2.3393,2.3432,2.3038,2.3087,8450400.0],["2001-05-30",2.3087,2.3728,2.2752,2.284,12160800.0],["2001-05-31",2.2673,2.3788,2.2633,2.359,5485600.0],["2001-06-01",2.358,2.4784,2.3482,2.4449,6379200.0],["2001-06-04",2.4202,2.4567,2.3876,2.4123,9229600.0],["2001-06-05",2.432,2.4419,2.4153,2.435,14144000.0],["2001-06-06",2.435,2.4607,2.3916,2.4064,7270400.0],["2001-06-07",2.3709,2.3975,2.2692,2.3857,15580000.0],["2001-06-08",2.3896,2.4271,2.3768,2.4123,2196800.0],["2001-06-11",2.3778,2.3867,2.363,2.3679,6942400.0],["2001-06-12",2.3669,2.3699,2.3087,2.3679,2051200.0],["2001-06-13",2.3669,2.3689,2.3048,2.3048,2824800.0],["2001-06-14",2.309,2.3288,2.2962,2.3288,2642400.0],["2001-06-15",2.3199,2.3327,2.2635,2.2912,4951200.0],["2001-06-18",2.313,2.3574,2.2991,2.314,2855200.0],["2001-06-19",2.314,2.3822,2.314,2.3723,3032000.0],["2001-06-20",2.3683,2.4266,2.3565,2.4019,5017600.0],["2001-06-21",2.3812,2.5107,2.3812,2.4909,7420800.0],["2001-06-22",2.4919,2.4919,2.4029,2.478,5118400.0],["2001-06-25",2.5186,2.5205,2.3555,2.3604,6194400.0],["2001-06-26",2.3624,2.398,2.2734,2.3861,4352000.0],["2001-06-27",2.3693,2.4098,2.3634,2.398,2407200.0],["2001-06-28",2.3822,2.4415,2.3822,2.4385,4484800.0],["2001-06-29",2.4425,2.4464,2.2023,2.3673,5036800.0],["2001-07-02",2.3901,2.4494,2.3179,2.4375,4045600.0],["2001-07-03",2.4425,2.4859,2.4019,2.4682,2549600.0],["2001-07-05",2.4316,2.4434,2.3723,2.3723,2190400.0],["2001-07-06",2.3663,2.3861,2.3238,2.3308,1540000.0],["2001-07-09",2.3268,2.3624,2.3219,2.3594,2364800.0],["2001-07-10",2.3574,2.3574,2.135,2.1509,8515200.0],["2001-07-11",2.1499,2.2458,2.1489,2.2329,7836000.0],["2001-07-12",2.1944,2.2942,2.1252,2.2724,16273600.0],["2001-07-13",2.2705,2.3001,2.222,2.2962,3547200.0],["2001-07-16",2.2616,2.3317,2.2616,2.3179,3001600.0],["2001-07-17",2.3041,2.313,2.2408,2.2833,7738400.0],["2001-07-18",2.2724,2.2774,2.2537,2.2596,7839200.0],["2001-07-19",2.2734,2.3021,2.2606,2.2912,5088800.0],["2001-07-20",2.2823,2.3426,2.2744,2.3179,2799200.0],["2001-07-23",2.2902,2.3278,2.2892,2.3219,1422400.0],["2001-07-24",2.3179,2.3219,2.2378,2.2784,7455200.0],["2001-07-25",2.2784,2.3001,2.2596,2.2764,3484800.0],["2001-07-26",2.2774,2.2843,2.2685,2.2774,2205600.0],["2001-07-27",2.2784,2.2784,2.2645,2.2705,2092800.0],["2001-07-30",2.2705,2.2883,2.2665,2.2833,2697600.0],["2001-07-31",2.2715,2.3426,2.2705,2.3248,4349600.0],["2001-08-01",2.3367,2.3525,2.3011,2.309,4145600.0],["2001-08-02",2.3041,2.3426,2.2932,2.3357,3258400.0],["2001-08-03",2.3397,2.3446,2.3189,2.3258,4752000.0],["2001-08-06",2.3268,2.3387,2.2981,2.314,4307200.0],["2001-08-07",2.3011,2.3723,2.3011,2.3436,3196800.0],["2001-08-08",2.3397,2.4276,2.3219,2.3822,13141600.0],["2001-08-09",2.4672,2.57,2.4375,2.4889,13557600.0],["2001-08-10",2.4721,2.6224,2.4721,2.5986,15924800.0],["2001-08-13",2.5996,2.6985,2.5986,2.6599,13757600.0],["2001-08-14",2.6688,2.7232,2.6688,2.6995,19936000.0],["2001-08-15",2.7034,2.7864,2.6649,2.736,9492800.0],["2001-08-16",2.7232,2.7864,2.6194,2.7657,17272800.0],["2001-08-17",2.7439,2.7607,2.6678,2.7242,6582400.0],["2001-08-20",2.7133,2.7578,2.7083,2.7459,4028000.0],["2001-08-21",2.737,2.7706,2.6629,2.6658,8724800.0],["2001-08-22",2.6411,2.8042,2.6046,2.7815,13621600.0],["2001-08-23",2.7943,2.8853,2.7924,2.8655,22540000.0],["2001-08-24",2.8853,2.9446,2.8319,2.9159,17979200.0],["2001-08-27",2.9248,2.9248,2.8487,2.8912,12656800.0],["2001-08-28",2.9001,2.9031,2.8477,2.8843,5932000.0],["2001-08-29",2.8724,2.9574,2.8675,2.9436,12268000.0],["2001-08-30",2.9357,2.9733,2.912,2.9663,16848800.0],["2001-08-31",2.9696,2.9745,2.8766,2.9003,9588000.0],["2001-09-04",2.8855,2.9795,2.837,2.9775,23072000.0],["2001-09-05",2.9716,2.9785,2.8627,2.9399,4844800.0],["2001-09-06",2.9577,3.0686,2.9577,3.0042,31412000.0],["2001-09-07",2.9805,3.0062,2.8092,2.8191,12741600.0],["2001-09-10",2.8092,2.8112,2.6825,2.7825,9427200.0],["2001-09-17",2.6726,2.737,2.5073,2.5192,14623200.0],["2001-09-18",2.537,2.5628,2.4747,2.5162,4593600.0],["2001-09-19",2.4915,2.6726,2.4539,2.6608,13964000.0],["2001-09-20",2.6231,2.6627,2.4856,2.6043,14063200.0],["2001-09-21",2.5143,2.5994,2.442,2.5578,9405600.0],["2001-09-24",2.5667,2.6865,2.543,2.6469,8702400.0],["2001-09-25",2.638,2.8785,2.6231,2.8498,13517600.0],["2001-09-26",2.8449,2.8607,2.6786,2.7805,14812800.0],["2001-09-27",2.7964,2.8657,2.7518,2.8558,15425600.0],["2001-09-28",2.8607,2.9646,2.8558,2.8954,22410400.0],["2001-10-01",2.8548,2.9934,2.8211,2.9745,8631200.0],["2001-10-02",2.9597,3.0221,2.9082,3.0221,13670400.0],["2001-10-03",3.0201,3.1121,2.9904,3.0666,17133600.0],["2001-10-04",3.0834,3.0844,2.9171,2.926,13756800.0],["2001-10-05",2.926,2.9538,2.8429,2.8954,10808000.0],["2001-10-08",2.7419,2.9023,2.633,2.8746,10800800.0],["2001-10-09",2.8696,2.9211,2.8043,2.9033,9029600.0],["2001-10-10",2.9171,3.0567,2.8954,2.9963,27568800.0],["2001-10-11",3.0092,3.1676,3.0092,3.0696,21317600.0],["2001-10-12",3.0547,3.0646,2.9221,2.9943,11491200.0],["2001-10-15",2.9686,3.0686,2.9191,3.0428,13772000.0],["2001-10-16",3.0488,3.0488,2.9894,3.0349,10861600.0],["2001-10-17",3.029,3.0676,2.9646,3.0003,5308000.0],["2001-10-18",3.0161,3.031,2.93,2.9765,5033600.0],["2001-10-19",2.9835,3.0874,2.9498,3.0498,4904800.0],["2001-10-22",3.0448,3.1032,3.0389,3.0963,6901600.0],["2001-10-23",3.0983,3.2478,3.0973,3.1705,11228800.0],["2001-10-24",3.1696,3.1804,3.0735,3.0824,3889600.0],["2001-10-25",3.0983,3.1478,2.9963,3.1478,3272800.0],["2001-10-26",3.1478,3.1824,3.0943,3.1824,3749600.0],["2001-10-29",3.1785,3.2101,3.1131,3.128,5336000.0],["2001-10-30",3.1181,3.127,2.9844,3.0072,9171200.0],["2001-10-31",2.9953,3.1448,2.9943,3.0983,5255200.0],["2001-11-01",3.128,3.2012,3.0478,3.1745,4864000.0],["2001-11-02",3.1656,3.2408,3.1379,3.1488,11009600.0],["2001-11-05",3.1686,3.222,3.1606,3.1705,5449600.0],["2001-11-06",3.1794,3.2319,3.1418,3.225,4476800.0],["2001-11-07",3.2329,3.3052,3.2042,3.2359,18636800.0],["2001-11-08",3.221,3.222,2.9399,2.9745,25748000.0],["2001-11-09",2.9488,2.9498,2.7805,2.7993,15479200.0],["2001-11-12",2.7954,2.9201,2.7538,2.8805,7669600.0],["2001-11-13",2.8864,2.9646,2.836,2.8855,7531200.0],["2001-11-14",2.8864,3.0785,2.8864,3.0102,12960000.0],["2001-11-15",3.0122,3.0923,3.0003,3.0824,10249600.0],["2001-11-16",3.0815,3.0824,2.7993,2.8152,11616000.0],["2001-11-19",2.828,2.9607,2.8241,2.935,10294400.0],["2001-11-20",2.9567,3.0141,2.8459,2.8459,13352000.0],["2001-11-21",2.8904,2.8904,2.7578,2.8251,9866400.0],["2001-11-23",2.8261,2.8409,2.8162,2.836,2413600.0],["2001-11-26",2.8409,2.8459,2.7914,2.8251,10381600.0],["2001-11-27",2.834,2.836,2.7667,2.7845,9299200.0],["2001-11-28",2.7736,2.7855,2.7221,2.7508,8728000.0],["2001-11-29",2.7429,2.7568,2.6974,2.737,8554400.0],["2001-11-30",2.7419,2.8508,2.736,2.7924,7860000.0],["2001-12-03",2.7924,2.7934,2.7033,2.7419,6767200.0],["2001-12-04",2.7558,2.8617,2.7518,2.8577,5978400.0],["2001-12-05",2.8607,3.0102,2.8577,2.9864,11594400.0],["2001-12-06",2.9884,3.0587,2.9745,3.029,11628800.0],["2001-12-07",3.028,3.029,2.9637,2.9696,6812800.0],["2001-12-10",2.9719,3.0403,2.9491,3.0224,5480000.0],["2001-12-11",3.0254,3.0532,2.9739,2.9798,5753600.0],["2001-12-12",2.9739,3.0026,2.9322,2.962,5089600.0],["2001-12-13",2.9491,3.0076,2.8995,2.955,5223200.0],["2001-12-14",2.9451,2.9679,2.9094,2.957,5422400.0],["2001-12-17",2.956,3.0234,2.8708,2.8807,13847200.0],["2001-12-18",2.8797,2.9005,2.84,2.8599,8364800.0],["2001-12-19",2.845,3.0214,2.845,2.9996,6775200.0],["2001-12-20",3.1929,3.1939,3.0333,3.0383,12273600.0],["2001-12-21",3.0185,3.1602,3.0185,3.1136,5844800.0],["2001-12-24",3.1473,3.1979,3.1473,3.1573,2678400.0],["2001-12-26",3.1563,3.2643,3.1553,3.2544,6568000.0],["2001-12-27",3.2554,3.3109,3.2415,3.2901,4096800.0],["2001-12-28",3.2861,3.3833,3.184,3.2187,5856000.0],["2001-12-31",3.2138,3.2812,3.1473,3.18,5287200.0],["2002-01-02",3.2167,3.2772,3.1424,3.2385,11210400.0],["2002-01-03",3.2425,3.295,3.1781,3.1999,6735200.0],["2002-01-04",3.2048,3.3367,3.2019,3.3297,8258400.0],["2002-01-07",3.3466,3.411,3.3248,3.3258,7715200.0],["2002-01-08",3.3258,3.3654,3.2613,3.3416,9083200.0],["2002-01-09",3.3555,3.4021,3.3535,3.3902,9168000.0],["2002-01-10",3.5092,3.5092,3.3168,3.3396,12469600.0],["2002-01-11",3.3476,3.3704,3.2167,3.2197,3511200.0],["2002-01-14",3.2366,3.2465,3.1612,3.182,9016800.0],["2002-01-15",3.2296,3.2822,3.1602,3.2722,6329600.0],["2002-01-16",3.2683,3.3089,3.2366,3.2822,7949600.0],["2002-01-17",3.2812,3.3367,3.1929,3.2256,9248000.0],["2002-01-18",3.2266,3.2415,3.1682,3.182,6652000.0],["2002-01-22",3.1761,3.3119,3.1721,3.2405,7894400.0],["2002-01-23",3.2465,3.4061,3.2385,3.3902,14583200.0],["2002-01-24",3.3942,3.4873,3.3902,3.4695,15137600.0],["2002-01-25",3.4586,3.5409,3.4299,3.4665,11540000.0],["2002-01-28",3.4695,3.5379,3.4249,3.529,6999200.0],["2002-01-29",3.5349,3.5349,3.4299,3.4556,4727200.0],["2002-01-30",3.4745,3.5607,3.4556,3.5557,7401600.0],["2002-01-31",3.5567,3.6232,3.5538,3.6013,8800000.0],["2002-02-01",3.6004,3.6033,3.4844,3.524,5481600.0],["2002-02-04",3.524,3.5409,3.4626,3.4923,3468000.0],["2002-02-05",3.4992,3.5359,3.4011,3.4992,4181600.0],["2002-02-06",3.4873,3.5082,3.4071,3.4289,7141600.0],["2002-02-07",3.4735,3.6162,3.4725,3.5181,14978400.0],["2002-02-08",3.5191,3.5726,3.5151,3.5686,5417600.0],["2002-02-11",3.5686,3.6777,3.5667,3.6628,10604800.0],["2002-02-12",3.6648,3.6856,3.6281,3.6331,7445600.0],["2002-02-13",3.6559,3.6767,3.6083,3.6549,8422400.0],["2002-02-14",3.6638,3.6777,3.525,3.5785,7408800.0],["2002-02-15",3.5776,3.639,3.5022,3.639,7524800.0],["2002-02-19",3.6341,3.6678,3.5399,3.6232,9596800.0],["2002-02-20",3.5944,3.6241,3.5101,3.5577,6797600.0],["2002-02-21",3.5696,3.6777,3.5686,3.6331,13152000.0],["2002-02-22",3.6341,3.638,3.525,3.6241,8420000.0],["2002-02-25",3.6202,3.6688,3.5875,3.5984,6160000.0],["2002-02-26",3.5994,3.6033,3.5131,3.5726,5896000.0],["2002-02-27",3.5843,3.6607,3.5406,3.628,5730400.0],["2002-02-28",3.63,3.6786,3.5784,3.5793,4966400.0],["2002-03-01",3.5972,3.6776,3.5575,3.6667,3980800.0],["2002-03-04",3.6935,3.7124,3.4046,3.4989,14137600.0],["2002-03-05",3.4642,3.4801,3.2885,3.3352,18387200.0],["2002-03-06",3.362,3.5099,3.3431,3.4702,17209600.0],["2002-03-07",3.5545,3.6677,3.5327,3.6061,12787200.0],["2002-03-08",3.6032,3.7918,3.6032,3.7292,9941600.0],["2002-03-11",3.7233,3.764,3.6032,3.7272,10608000.0],["2002-03-12",3.7064,3.765,3.6677,3.7223,3596000.0],["2002-03-13",3.7203,3.7272,3.6061,3.6945,3575200.0],["2002-03-14",3.6905,3.7322,3.6399,3.7034,3795200.0],["2002-03-15",3.6975,3.8612,3.6856,3.8315,7700800.0],["2002-03-18",3.8414,3.8622,3.7421,3.7967,5199200.0],["2002-03-19",3.7967,3.8215,3.7342,3.7769,5379200.0],["2002-03-20",3.7808,3.7898,3.7223,3.7818,2463200.0],["2002-03-21",3.7719,3.7769,3.7034,3.7501,2492800.0],["2002-03-22",3.757,3.7908,3.6975,3.7729,5310400.0],["2002-03-25",3.7679,3.8215,3.6727,3.6756,3956000.0],["2002-03-26",3.6846,3.7511,3.6478,3.6875,5148800.0],["2002-03-27",3.6816,3.7372,3.6816,3.6935,3704000.0],["2002-03-28",3.7124,3.8275,3.7124,3.755,2852800.0],["2002-04-01",3.6627,3.6965,3.5267,3.5784,9626400.0],["2002-04-02",3.5813,3.5823,3.4632,3.4771,6644800.0],["2002-04-03",3.4841,3.5833,3.4126,3.5436,5758400.0],["2002-04-04",3.5446,3.6488,3.5436,3.5734,5988800.0],["2002-04-05",3.5843,3.6508,3.5674,3.626,4308000.0],["2002-04-08",3.6419,3.7173,3.5784,3.7004,3284800.0],["2002-04-09",3.7173,3.7689,3.6578,3.6578,5046400.0],["2002-04-10",3.6965,3.8642,3.6707,3.8126,11472000.0],["2002-04-11",3.8712,3.9208,3.7441,3.766,9563200.0],["2002-04-12",3.7868,3.8474,3.7818,3.8206,2836800.0],["2002-04-15",3.8116,3.9059,3.7511,3.8017,3094400.0],["2002-04-16",3.8027,3.8761,3.7997,3.8652,2920000.0],["2002-04-17",3.8791,3.9089,3.8662,3.8791,4234400.0],["2002-04-18",3.8672,3.9486,3.8672,3.9248,7767200.0],["2002-04-19",3.9426,3.9506,3.8861,3.9317,2792800.0],["2002-04-22",3.9307,3.9704,3.8791,3.9665,3941600.0],["2002-04-23",3.9694,4.0082,3.9536,3.9764,6526400.0],["2002-04-24",3.9754,4.0399,3.8295,3.8622,4832800.0],["2002-04-25",3.9198,3.9694,3.8156,3.9575,3832800.0],["2002-04-26",3.9645,4.031,3.9228,3.9764,4795200.0],["2002-04-29",3.9972,3.9972,3.9407,3.9516,2402400.0],["2002-04-30",3.9694,4.0379,3.9476,4.031,4668800.0],["2002-05-01",4.0151,4.0618,3.9446,3.9992,4452000.0],["2002-05-02",4.0082,4.0836,3.9913,4.028,5515200.0],["2002-05-03",4.0399,4.0945,4.028,4.0518,3231200.0],["2002-05-06",4.0836,4.0985,3.9804,3.9863,4228800.0],["2002-05-07",3.9863,4.0598,3.9496,4.035,2839200.0],["2002-05-08",4.025,4.1074,4.0221,4.0796,6246400.0],["2002-05-09",4.0647,4.0816,3.9476,3.9516,6679200.0],["2002-05-10",3.9665,4.0131,3.8861,3.9536,6097600.0],["2002-05-13",3.9456,4.025,3.8781,4.0201,4304000.0],["2002-05-14",4.0389,4.1044,4.03,4.1034,4719200.0],["2002-05-15",4.0697,4.2017,4.0419,4.167,5186400.0],["2002-05-16",4.167,4.2781,4.1501,4.2434,6436000.0],["2002-05-17",4.2583,4.2831,4.2186,4.2603,4501600.0],["2002-05-20",4.2732,4.2841,4.1243,4.1491,4032000.0],["2002-05-21",4.1501,4.165,3.9853,4.0181,3237600.0],["2002-05-22",4.0399,4.1283,3.9109,4.1223,7148000.0],["2002-05-23",4.1114,4.2057,4.0697,4.1481,3106400.0],["2002-05-24",4.1213,4.167,4.0955,4.1243,2956800.0],["2002-05-28",4.1213,4.162,4.0498,4.0876,2753600.0],["2002-05-29",4.0508,4.0935,4.0151,4.0895,2929600.0],["2002-05-30",4.0707,4.0895,3.9377,4.028,4915200.0],["2002-05-31",4.028,4.2176,4.027,4.1848,4401600.0],["2002-06-03",4.164,4.1928,4.0905,4.1034,4256800.0],["2002-06-04",4.1173,4.1441,4.034,4.0697,5225600.0],["2002-06-05",4.0776,4.0955,4.0498,4.0737,6486400.0],["2002-06-06",4.1094,4.1531,4.0508,4.0637,11064000.0],["2002-06-07",4.0489,4.1491,4.03,4.1471,6677600.0],["2002-06-10",4.1481,4.2186,4.1352,4.168,5513600.0],["2002-06-11",4.1838,4.2742,4.169,4.1829,8817600.0],["2002-06-12",4.2176,4.3119,4.2057,4.3109,6270400.0],["2002-06-13",4.3037,4.3087,4.2163,4.2511,3624800.0],["2002-06-14",4.2431,4.262,4.0841,4.262,4573600.0],["2002-06-17",4.264,4.3723,4.261,4.3415,3564000.0],["2002-06-18",4.3644,4.3654,4.2272,4.263,3646400.0],["2002-06-19",4.2829,4.3554,4.2332,4.3028,3100800.0],["2002-06-20",4.3346,4.3475,4.2938,4.3306,5181600.0],["2002-06-21",4.3624,4.3693,4.1795,4.2213,5609600.0],["2002-06-24",4.2193,4.2193,3.9997,4.1398,6032000.0],["2002-06-25",4.1626,4.1974,4.0643,4.0782,3970400.0],["2002-06-26",4.0553,4.1249,3.8914,4.104,3420000.0],["2002-06-27",4.105,4.2133,4.0414,4.1169,6188000.0],["2002-06-28",4.1249,4.1497,4.0364,4.0494,10946400.0],["2002-07-01",4.0543,4.0722,3.9699,3.9887,3722400.0],["2002-07-02",3.9997,4.0295,3.8476,3.8874,9252800.0],["2002-07-03",3.8993,3.947,3.8178,3.8735,5044800.0],["2002-07-05",3.8774,4.0156,3.8774,4.0066,2056000.0],["2002-07-08",4.0166,4.0653,3.9599,3.9947,4192800.0],["2002-07-09",3.9778,4.1467,3.9768,3.9848,5872800.0],["2002-07-10",3.9868,4.0881,3.9053,3.951,4793600.0],["2002-07-11",4.0156,4.0742,3.788,3.9232,12320800.0],["2002-07-12",3.9172,3.944,3.6886,3.6886,11695200.0],["2002-07-15",3.6717,3.6946,3.4184,3.6867,10711200.0],["2002-07-16",3.627,3.6916,3.5773,3.6191,9047200.0],["2002-07-17",3.6161,3.8079,3.6121,3.8059,17908800.0],["2002-07-18",3.7671,3.9599,3.7562,3.8625,10049600.0],["2002-07-19",3.8009,3.8208,3.6817,3.7115,7571200.0],["2002-07-22",3.6807,3.8327,3.5624,3.6628,7248000.0],["2002-07-23",3.6549,3.7145,3.5267,3.5873,9110400.0],["2002-07-24",3.5346,3.8824,3.4283,3.8765,8740800.0],["2002-07-25",3.8506,3.8933,3.7413,3.8069,7655200.0],["2002-07-26",3.8168,3.949,3.7761,3.9023,4318400.0],["2002-07-29",3.9162,4.1338,3.9043,4.0831,7752800.0],["2002-07-30",4.0593,4.0931,3.8953,3.9848,8585600.0],["2002-07-31",3.955,3.9659,3.6568,3.7423,12416800.0],["2002-08-01",3.7135,3.7284,3.5674,3.5893,12692800.0],["2002-08-02",3.477,3.477,3.165,3.3935,34958400.0],["2002-08-05",3.3438,3.4114,3.2464,3.2554,15316000.0],["2002-08-06",3.2772,3.4034,3.2763,3.3567,9175200.0],["2002-08-07",3.3915,3.4064,3.165,3.3617,9548000.0],["2002-08-08",3.4134,3.5465,3.3359,3.5028,10514400.0],["2002-08-09",3.4969,3.5257,3.3885,3.4521,6368000.0],["2002-08-12",3.4442,3.4442,3.312,3.3836,5966400.0],["2002-08-13",3.3856,3.5287,3.3418,3.4084,6122400.0],["2002-08-14",3.4054,3.5008,3.32,3.5008,6193600.0],["2002-08-15",3.5128,3.6708,3.5118,3.6091,5081600.0],["2002-08-16",3.6032,3.6886,3.5277,3.6708,6560000.0],["2002-08-19",3.6787,3.8109,3.5873,3.7522,7909600.0],["2002-08-20",3.7662,3.791,3.5873,3.6827,7394400.0],["2002-08-21",3.7443,3.8725,3.7125,3.8019,5394400.0],["2002-08-22",3.782,3.8228,3.7065,3.7254,4483200.0],["2002-08-23",3.7284,3.7701,3.6549,3.6767,5081600.0],["2002-08-26",3.7065,3.7642,3.636,3.7542,5198400.0],["2002-08-27",3.7622,3.785,3.5704,3.5932,6217600.0],["2002-08-28",3.5595,3.5704,3.4164,3.4859,7508800.0],["2002-08-29",3.4581,3.5972,3.4352,3.5664,4231200.0],["2002-08-30",3.5762,3.6458,3.5324,3.5931,4602400.0],["2002-09-03",3.5921,3.606,3.413,3.4488,5396800.0],["2002-09-04",3.4478,3.6219,3.416,3.5941,10572800.0],["2002-09-05",3.62,3.7095,3.5423,3.612,10592000.0],["2002-09-06",3.6428,3.8806,3.6418,3.8657,8735200.0],["2002-09-09",3.8548,3.9792,3.806,3.9533,7964000.0],["2002-09-10",3.9593,4.017,3.8558,3.9772,10343200.0],["2002-09-11",3.9891,4.0846,3.9712,4.0408,5660800.0],["2002-09-12",4.0309,4.0309,3.9354,3.9573,7609600.0],["2002-09-13",3.9503,4.0846,3.9145,4.0677,5524800.0],["2002-09-16",4.0399,4.2001,4.0389,4.1762,5792000.0],["2002-09-17",4.1991,4.2379,3.9712,3.9991,11510400.0],["2002-09-18",3.9901,4.1583,3.9652,4.0866,5176800.0],["2002-09-19",4.0647,4.0846,3.9205,3.9652,5982400.0],["2002-09-20",4.0249,4.0538,3.8966,3.9304,7300800.0],["2002-09-23",3.9055,3.9105,3.6966,3.7374,8234400.0],["2002-09-24",3.6846,3.7762,3.5941,3.7234,8535200.0],["2002-09-25",3.7264,3.803,3.6617,3.7513,8011200.0],["2002-09-26",3.7772,3.8707,3.7354,3.806,3946400.0],["2002-09-27",3.805,3.8389,3.6667,3.6777,7151200.0],["2002-09-30",3.6478,3.6568,3.4647,3.5463,10369600.0],["2002-10-01",3.5224,3.5324,3.3682,3.5075,12765600.0],["2002-10-02",3.5065,3.6747,3.4886,3.5384,10865600.0],["2002-10-03",3.5234,3.5523,3.412,3.4349,7509600.0],["2002-10-04",3.4229,3.4687,3.3493,3.4627,8491200.0],["2002-10-07",3.4379,3.5055,3.3244,3.4359,8420800.0],["2002-10-08",3.4538,3.6737,3.4309,3.6329,10541600.0],["2002-10-09",3.607,3.6219,3.4976,3.5483,10689600.0],["2002-10-10",3.5354,3.9224,3.4727,3.7961,22204800.0],["2002-10-11",3.809,3.9851,3.809,3.9443,7768800.0],["2002-10-14",3.9374,4.0349,3.8886,3.9423,7081600.0],["2002-10-15",3.9782,4.1095,3.9782,4.0856,20819200.0],["2002-10-16",4.0598,4.1364,3.9911,4.005,6965600.0],["2002-10-17",4.0448,4.205,4.0399,4.1722,7987200.0],["2002-10-18",4.1543,4.2807,4.1384,4.2777,10917600.0],["2002-10-21",4.2667,4.3682,4.1911,4.3384,10424000.0],["2002-10-22",4.3135,4.4488,4.2936,4.3692,11911200.0],["2002-10-23",4.3533,4.418,4.2866,4.412,7639200.0],["2002-10-24",4.3782,4.4458,4.3145,4.3423,8126400.0],["2002-10-25",4.3782,4.4737,4.3453,4.4588,8810400.0],["2002-10-28",4.4787,4.5264,4.3224,4.3384,11074400.0],["2002-10-29",4.208,4.3185,4.1314,4.2886,11344000.0],["2002-10-30",4.2807,4.2926,4.1304,4.1782,9415200.0],["2002-10-31",4.1682,4.2657,4.1294,4.1642,6195200.0],["2002-11-01",4.1792,4.3981,4.1423,4.3841,6096800.0],["2002-11-04",4.419,4.4389,4.3065,4.3065,6175200.0],["2002-11-05",4.2956,4.412,4.2608,4.3772,5736000.0],["2002-11-06",4.3861,4.4608,4.3344,4.406,7521600.0],["2002-11-07",4.3782,4.3782,4.211,4.2359,10497600.0],["2002-11-08",4.2488,4.3135,4.204,4.2767,5504000.0],["2002-11-11",4.2826,4.2826,4.1145,4.1563,4142400.0],["2002-11-12",4.1583,4.2916,4.1503,4.2379,6247200.0],["2002-11-13",4.2389,4.3165,4.1394,4.3045,7154400.0],["2002-11-14",4.3165,4.4349,4.3165,4.3762,5552800.0],["2002-11-15",4.3732,4.4777,4.3274,4.4727,11060000.0],["2002-11-18",4.4737,4.5473,4.3095,4.3453,7669600.0],["2002-11-19",4.3553,4.3553,4.1443,4.2657,7869600.0],["2002-11-20",4.2737,4.421,4.2687,4.409,6237600.0],["2002-11-21",4.4219,4.5115,4.408,4.4727,6684000.0],["2002-11-22",4.4866,4.5981,4.4279,4.5473,8940800.0],["2002-11-25",4.5175,4.5672,4.4886,4.5294,9048000.0],["2002-11-26",4.5423,4.5433,4.4558,4.4677,9853600.0],["2002-11-27",4.4856,4.6448,4.4677,4.6389,8619200.0],["2002-11-29",4.6389,4.6468,4.5901,4.6021,2684000.0],["2002-12-02",4.6399,4.7006,4.5006,4.5931,12383200.0],["2002-12-03",4.5652,4.5772,4.4548,4.5384,8136000.0],["2002-12-04",4.5085,4.5085,4.3603,4.413,16997600.0],["2002-12-05",4.4986,4.5543,4.408,4.4647,11109600.0],["2002-12-06",4.4379,4.4618,4.3841,4.4369,7319200.0],["2002-12-09",4.4187,4.4307,4.3331,4.358,5124000.0],["2002-12-10",4.353,4.4646,4.3102,4.353,9117600.0],["2002-12-11",4.344,4.4327,4.3211,4.4297,7446400.0],["2002-12-12",4.4307,4.4825,4.3928,4.4417,8257600.0],["2002-12-13",4.4486,4.5054,4.4138,4.4347,9487200.0],["2002-12-16",4.4516,4.5522,4.4118,4.5174,11217600.0],["2002-12-17",4.4825,4.5522,4.4347,4.4357,8534400.0],["2002-12-18",4.4277,4.4397,4.348,4.3998,5191200.0],["2002-12-19",4.4317,4.4825,4.3361,4.3889,9827200.0],["2002-12-20",4.4576,4.4775,4.2185,4.2285,44665600.0],["2002-12-23",4.2414,4.2634,4.0492,4.1289,21276000.0],["2002-12-24",4.1289,4.1319,4.0681,4.109,3388000.0],["2002-12-26",4.0841,4.2126,4.0721,4.1309,4604800.0],["2002-12-27",4.1289,4.1538,4.0821,4.0831,3948800.0],["2002-12-30",4.099,4.1867,3.9844,4.1737,7187200.0],["2002-12-31",4.1946,4.2604,4.1538,4.2225,8405600.0],["2003-01-02",4.2614,4.346,4.2554,4.3062,10967200.0],["2003-01-03",4.3092,4.3221,4.2345,4.2683,7526400.0],["2003-01-06",4.2703,4.3321,4.2604,4.2813,8181600.0],["2003-01-07",4.2643,4.4028,4.2265,4.3799,11232000.0],["2003-01-08",4.355,4.4765,4.3231,4.4197,19599200.0],["2003-01-09",4.5323,4.6269,4.5213,4.5831,16095200.0],["2003-01-10",4.5423,4.7016,4.5164,4.6678,12156000.0],["2003-01-13",4.7066,4.7584,4.6399,4.6698,10185600.0],["2003-01-14",4.6588,4.7226,4.6369,4.6648,9478400.0],["2003-01-15",4.6638,4.7186,4.5841,4.5931,11822400.0],["2003-01-16",4.5791,4.607,4.5114,4.5622,8400000.0],["2003-01-17",4.5453,4.5622,4.4417,4.4516,7052800.0],["2003-01-21",4.4616,4.5174,4.3729,4.3978,12656000.0],["2003-01-22",4.3669,4.3669,4.2763,4.2932,18325600.0],["2003-01-23",4.3331,4.343,4.2434,4.3152,17081600.0],["2003-01-24",4.3241,4.3241,4.1647,4.1677,20706400.0],["2003-01-27",4.103,4.104,3.8261,3.854,40326400.0],["2003-01-28",3.8798,3.9297,3.7673,3.8908,21108800.0],["2003-01-29",3.8619,3.9366,3.7852,3.8948,19004000.0],["2003-01-30",3.9247,3.9795,3.8271,3.847,16460000.0],["2003-01-31",3.835,3.9416,3.8002,3.8858,15460000.0],["2003-02-03",3.9067,3.9844,3.8928,3.9336,10517600.0],["2003-02-04",3.8878,3.9297,3.835,3.8699,15709600.0],["2003-02-05",3.8848,3.9187,3.7603,3.8022,18621600.0],["2003-02-06",3.8041,3.9406,3.7972,3.854,28266400.0],["2003-02-07",3.8948,3.9048,3.5989,3.6627,29280000.0],["2003-02-10",3.6517,3.7205,3.5989,3.6667,16652000.0],["2003-02-11",3.6697,3.7334,3.6119,3.6517,13520000.0],["2003-02-12",3.6109,3.6786,3.6059,3.6288,10477600.0],["2003-02-13",3.6308,3.6557,3.5362,3.58,15914400.0],["2003-02-14",3.573,3.6458,3.4993,3.6139,10227200.0],["2003-02-18",3.6268,3.6786,3.598,3.6547,13104800.0],["2003-02-19",3.6418,3.6856,3.4963,3.5342,16009600.0],["2003-02-20",3.5561,3.5721,3.4525,3.4655,15648000.0],["2003-02-21",3.4675,3.5063,3.4455,3.4884,15560000.0],["2003-02-24",3.4844,3.5083,3.3868,3.4077,10320800.0],["2003-02-25",3.4107,3.4904,3.3131,3.4605,12487200.0],["2003-02-26",3.4513,3.4733,3.3625,3.3695,10753600.0],["2003-02-27",3.3425,3.4124,3.2976,3.3645,17332000.0],["2003-02-28",3.3855,3.4563,3.3715,3.4134,9560800.0],["2003-03-03",3.4144,3.4643,3.4034,3.4264,9472000.0],["2003-03-04",3.4224,3.4523,3.3096,3.3236,8030400.0],["2003-03-05",3.3016,3.3475,3.2627,3.3386,14132800.0],["2003-03-06",3.3396,3.4423,3.2777,3.2897,15108000.0],["2003-03-07",3.2737,3.4423,3.2508,3.4054,9684800.0],["2003-03-10",3.4014,3.4493,3.3655,3.3705,7866400.0],["2003-03-11",3.3845,3.4723,3.3735,3.3845,10024000.0],["2003-03-12",3.3735,3.3924,3.2727,3.3356,8994400.0],["2003-03-13",3.3924,3.587,3.3655,3.574,11788800.0],["2003-03-14",3.588,3.6758,3.5391,3.604,15210400.0],["2003-03-17",3.5321,3.6978,3.4673,3.6848,12100000.0],["2003-03-18",3.6658,3.7447,3.6608,3.7267,12880000.0],["2003-03-19",3.7437,3.8015,3.5521,3.61,14044000.0],["2003-03-20",3.6638,3.8265,3.6159,3.7955,12388000.0],["2003-03-21",3.8654,3.9173,3.7816,3.9013,7700800.0],["2003-03-24",3.8205,3.8644,3.7516,3.7736,9272000.0],["2003-03-25",3.7766,3.8823,3.7756,3.8514,5212000.0],["2003-03-26",3.8564,3.8804,3.7437,3.7526,10083200.0],["2003-03-27",3.7157,3.8155,3.6918,3.7496,8055200.0],["2003-03-28",3.7387,3.7915,3.6269,3.6379,5868000.0],["2003-03-31",3.58,3.6439,3.4912,3.603,9668800.0],["2003-04-01",3.6798,3.6978,3.5501,3.6419,8576000.0],["2003-04-02",3.7127,3.7816,3.7117,3.7576,5433600.0],["2003-04-03",3.7915,3.8444,3.7546,3.7886,4582400.0],["2003-04-04",3.7965,3.8724,3.7516,3.7716,5907200.0],["2003-04-07",3.8883,3.9392,3.7616,3.7706,8865600.0],["2003-04-08",3.7686,3.7686,3.6858,3.7427,5777600.0],["2003-04-09",3.7267,3.7796,3.6399,3.6509,8385600.0],["2003-04-10",3.6209,3.8065,3.606,3.8025,11091200.0],["2003-04-11",3.8265,3.8504,3.7117,3.7287,7950400.0],["2003-04-14",3.607,3.7427,3.5581,3.7317,10705600.0],["2003-04-15",3.7067,3.7696,3.6918,3.7387,7092000.0],["2003-04-16",3.7736,3.7846,3.6638,3.6808,8392000.0],["2003-04-17",3.6968,3.7227,3.6648,3.6858,8253600.0],["2003-04-21",3.6718,3.6738,3.594,3.6229,11390400.0],["2003-04-22",3.607,3.8085,3.572,3.7816,12760800.0],["2003-04-23",3.7666,3.7716,3.6509,3.7097,7702400.0],["2003-04-24",3.6868,3.7117,3.6509,3.6818,6947200.0],["2003-04-25",3.6698,3.6858,3.6249,3.6519,9128800.0],["2003-04-28",3.6568,3.7556,3.6469,3.7047,11148000.0],["2003-04-29",3.7117,3.7776,3.6559,3.7377,8950400.0],["2003-04-30",3.7357,3.8075,3.6818,3.7806,11489600.0],["2003-05-01",3.7466,3.7576,3.6618,3.6918,16202400.0],["2003-05-02",3.6698,3.7876,3.6678,3.7866,13066400.0],["2003-05-05",3.7726,3.8544,3.7267,3.8285,16027200.0],["2003-05-06",3.8315,3.8983,3.8275,3.8494,16029600.0],["2003-05-07",3.8464,3.8514,3.7407,3.7766,11509600.0],["2003-05-08",3.7716,4.0639,3.7666,3.9861,24201600.0],["2003-05-09",4.028,4.032,3.9332,4.0001,6164800.0],["2003-05-12",3.9871,4.2675,3.9801,4.2655,19172000.0],["2003-05-13",4.2256,4.2455,4.1687,4.1807,10786400.0],["2003-05-14",4.1817,4.1956,4.054,4.0859,7279200.0],["2003-05-15",4.1098,4.1178,3.9921,4.022,11109600.0],["2003-05-16",4.016,4.016,3.8993,3.9402,9958400.0],["2003-05-19",3.9113,3.9602,3.8823,3.9253,14496800.0],["2003-05-20",3.9612,4.028,3.9163,3.9522,17085600.0],["2003-05-21",3.9602,4.021,3.9003,3.9512,11851200.0],["2003-05-22",3.9602,4.0739,3.9213,4.0121,10572800.0],["2003-05-23",4.0021,4.0021,3.9372,3.9981,5148000.0],["2003-05-27",3.9761,4.039,3.8764,4.027,4428800.0],["2003-05-28",4.024,4.1258,4.021,4.0839,5376800.0],["2003-05-29",4.1058,4.1378,4.0121,4.029,5049600.0],["2003-05-30",4.031,4.2186,4.028,4.2126,5951200.0],["2003-06-02",4.2056,4.3303,4.1917,4.2296,6556000.0],["2003-06-03",4.2396,4.2675,4.1607,4.1817,7376800.0],["2003-06-04",4.1867,4.2944,4.1757,4.2605,8694400.0],["2003-06-05",4.2675,4.4201,4.2156,4.3922,9180800.0],["2003-06-06",4.4281,4.4431,4.2585,4.2655,7076000.0],["2003-06-09",4.2565,4.2585,4.1557,4.1577,6552800.0],["2003-06-10",4.1817,4.2306,4.1498,4.2306,5212000.0],["2003-06-11",4.2296,4.2296,4.1468,4.1927,7937600.0],["2003-06-12",4.1875,4.2114,4.0915,4.1625,10417600.0],["2003-06-13",4.1965,4.1994,4.0915,4.1125,6603200.0],["2003-06-16",4.1135,4.1545,4.0955,4.1385,10400800.0],["2003-06-17",4.1845,4.2044,4.0406,4.1585,9341600.0],["2003-06-18",4.1525,4.2194,4.1375,4.1765,9166400.0],["2003-06-19",4.1715,4.2094,4.1185,4.1355,10988800.0],["2003-06-20",4.1525,4.2534,4.0955,4.2324,10024800.0],["2003-06-23",4.2264,4.2944,4.2214,4.2944,11650400.0],["2003-06-24",4.2774,4.3373,4.2504,4.2834,18105600.0],["2003-06-25",4.2914,4.3213,4.2274,4.2824,11192000.0],["2003-06-26",4.2554,4.3064,4.2524,4.2794,8001600.0],["2003-06-27",4.2784,4.3114,4.2634,4.2954,10728800.0],["2003-06-30",4.2904,4.3213,4.2664,4.2924,5143200.0],["2003-07-01",4.2504,4.2984,4.1675,4.2974,9134400.0],["2003-07-02",4.2934,4.3313,4.2324,4.2834,8678400.0],["2003-07-03",4.2794,4.3094,4.2294,4.2574,6997600.0],["2003-07-07",4.2614,4.4033,4.2484,4.3963,6572800.0],["2003-07-08",4.4063,4.5292,4.3773,4.5222,5188000.0],["2003-07-09",4.5062,4.5392,4.3783,4.4123,7046400.0],["2003-07-10",4.3703,4.3713,4.2524,4.2864,6995200.0],["2003-07-11",4.2864,4.3263,4.2494,4.2934,8078400.0],["2003-07-14",4.3463,4.4962,4.3423,4.3913,6913600.0],["2003-07-15",4.4183,4.4812,4.3983,4.4512,5524000.0],["2003-07-16",4.5611,4.6011,4.4402,4.4632,7446400.0],["2003-07-17",4.4452,4.4562,4.3663,4.3903,4117600.0],["2003-07-18",4.4043,4.4912,4.3263,4.4722,4915200.0],["2003-07-21",4.4562,4.4812,4.3563,4.3853,2812000.0],["2003-07-22",4.4063,4.4902,4.3533,4.4223,3036800.0],["2003-07-23",4.4213,4.4842,4.3813,4.4752,2457600.0],["2003-07-24",4.5022,4.5302,4.3743,4.3743,2895200.0],["2003-07-25",4.3813,4.4552,4.3293,4.4153,4108000.0],["2003-07-28",4.4163,4.5342,4.3983,4.4892,3526400.0],["2003-07-29",4.4982,4.5412,4.4163,4.4323,4541600.0],["2003-07-30",4.4313,4.4462,4.3263,4.3633,6153600.0],["2003-07-31",4.4063,4.5841,4.4063,4.5402,8879200.0],["2003-08-01",4.5771,4.5891,4.5182,4.5462,5694400.0],["2003-08-04",4.5492,4.6441,4.5032,4.6041,7097600.0],["2003-08-05",4.6011,4.6011,4.4662,4.4932,13045600.0],["2003-08-06",4.4872,4.5711,4.4263,4.5262,8132800.0],["2003-08-07",4.5262,4.6431,4.4612,4.5821,11767200.0],["2003-08-08",4.4812,4.5631,4.4362,4.5152,9063200.0],["2003-08-11",4.5082,4.5242,4.4552,4.4962,5124000.0],["2003-08-12",4.4932,4.6711,4.4922,4.6651,4412800.0],["2003-08-13",4.6701,4.682,4.5871,4.6491,3712000.0],["2003-08-14",4.6491,4.696,4.6251,4.676,3276000.0],["2003-08-15",4.677,4.746,4.5701,4.738,2108000.0],["2003-08-18",4.746,4.8569,4.741,4.8129,7017600.0],["2003-08-19",4.8149,4.8339,4.759,4.7949,4145600.0],["2003-08-20",4.7959,4.8209,4.704,4.745,12023200.0],["2003-08-21",4.778,4.8479,4.766,4.8359,11848800.0],["2003-08-22",4.8889,4.8899,4.703,4.736,7536000.0],["2003-08-25",4.715,4.8099,4.704,4.789,3294400.0],["2003-08-26",4.716,4.8169,4.6681,4.8099,5124000.0],["2003-08-27",4.791,4.8599,4.777,4.8559,2333600.0],["2003-08-28",4.8639,5.0377,4.8559,5.0307,7723200.0],["2003-08-29",5.0357,5.0477,4.9678,5.0228,9419200.0],["2003-09-02",5.0506,5.1586,5.0316,5.1506,9749600.0],["2003-09-03",5.1606,5.2116,5.1066,5.1556,9719200.0],["2003-09-04",5.1416,5.1506,4.9695,5.0176,12918400.0],["2003-09-05",5.0266,5.0346,4.8615,4.8815,3440000.0],["2003-09-08",4.8795,4.9055,4.8265,4.8945,3310400.0],["2003-09-09",4.8905,4.8945,4.7365,4.7405,6189600.0],["2003-09-10",4.7275,4.8415,4.7225,4.7355,4676800.0],["2003-09-11",4.7415,4.8905,4.7315,4.8565,5188000.0],["2003-09-12",4.8465,4.8715,4.7215,4.8545,4753600.0],["2003-09-15",4.8465,4.8975,4.8185,4.8625,3649600.0],["2003-09-16",4.8465,4.9915,4.8445,4.9875,4582400.0],["2003-09-17",4.9815,5.0416,4.8795,4.8975,5184000.0],["2003-09-18",4.9215,4.9815,4.8765,4.9775,4617600.0],["2003-09-19",5.0266,5.0266,4.9025,4.9455,8528000.0],["2003-09-22",4.9055,4.9205,4.8175,4.8295,3824000.0],["2003-09-23",4.8355,4.9275,4.8185,4.8965,4572000.0],["2003-09-24",4.9085,4.9175,4.8215,4.8245,7139200.0],["2003-09-25",4.8235,4.9015,4.7805,4.7875,6428000.0],["2003-09-26",4.7685,4.8085,4.7045,4.7315,4558400.0],["2003-09-29",4.7395,4.7445,4.5824,4.6644,6859200.0],["2003-09-30",4.6774,4.7815,4.6334,4.6404,8339200.0],["2003-10-01",4.6534,4.8435,4.6384,4.8255,5307200.0],["2003-10-02",4.8115,4.9015,4.7635,4.8715,4992800.0],["2003-10-03",4.9265,5.0216,4.9165,5.0085,4385600.0],["2003-10-06",5.0055,5.0356,4.9695,5.0015,4277600.0],["2003-10-07",4.9665,5.0906,4.9275,5.0266,6406400.0],["2003-10-08",5.0726,5.0866,4.9965,5.0666,5588000.0],["2003-10-09",5.1446,5.3166,5.1446,5.2736,12968000.0],["2003-10-10",5.2626,5.2716,5.1946,5.2016,3689600.0],["2003-10-13",5.2016,5.3016,5.1866,5.2946,4058400.0],["2003-10-14",5.2456,5.3467,5.2206,5.3316,3797600.0],["2003-10-15",5.3807,5.3807,5.2176,5.2676,5215200.0],["2003-10-16",5.2716,5.3236,5.2386,5.2976,2526400.0],["2003-10-17",5.3136,5.3577,5.1916,5.1936,3368800.0],["2003-10-20",5.1906,5.3407,5.1766,5.3196,10039200.0],["2003-10-21",5.3056,5.3306,5.1786,5.1866,9368800.0],["2003-10-22",5.1606,5.1716,5.0876,5.1006,10923200.0],["2003-10-23",5.1116,5.1906,5.0466,5.1526,11462400.0],["2003-10-24",5.1216,5.1476,5.0436,5.1406,6424800.0],["2003-10-27",5.1416,5.2176,5.1276,5.1596,3884000.0],["2003-10-28",5.1126,5.2046,5.1016,5.1716,7851200.0],["2003-10-29",5.1816,5.2416,5.0666,5.0796,13700800.0],["2003-10-30",5.1306,5.1736,5.0025,5.0236,7674400.0],["2003-10-31",5.0396,5.0796,4.9585,5.0116,5412000.0],["2003-11-03",5.0196,5.2616,5.0126,5.2266,9170400.0],["2003-11-04",5.2016,5.2526,5.1686,5.1796,5679200.0],["2003-11-05",5.1816,5.2406,5.1116,5.2136,6786400.0],["2003-11-06",5.2056,5.5117,5.2006,5.3767,18597600.0],["2003-11-07",5.3847,5.4767,5.3126,5.3196,5323200.0],["2003-11-10",5.3216,5.3647,5.2716,5.3096,5687200.0],["2003-11-11",5.3076,5.4067,5.2936,5.3567,4837600.0],["2003-11-12",5.3587,5.4387,5.3507,5.4247,4410400.0],["2003-11-13",5.4217,5.4257,5.3036,5.3857,7225600.0],["2003-11-14",5.3967,5.5057,5.2366,5.2756,4732800.0],["2003-11-17",5.2806,5.3216,5.1816,5.2616,5631200.0],["2003-11-18",5.1476,5.4067,5.1396,5.2186,11302400.0],["2003-11-19",5.2116,5.2176,5.1436,5.1616,6693600.0],["2003-11-20",5.1766,5.2926,5.1396,5.2606,7871200.0],["2003-11-21",5.2696,5.3597,5.2636,5.3447,5592000.0],["2003-11-24",5.3887,5.4887,5.3757,5.4887,6204800.0],["2003-11-25",5.4677,5.5247,5.4477,5.4997,5523200.0],["2003-11-26",5.5047,5.5047,5.4017,5.4927,4166400.0],["2003-11-28",5.5306,5.5366,5.4655,5.4855,1256000.0],["2003-12-01",5.5085,5.6227,5.5005,5.6026,5958400.0],["2003-12-02",5.5656,5.5756,5.3904,5.4004,8285600.0],["2003-12-03",5.4675,5.4915,5.3583,5.3583,8134400.0],["2003-12-04",5.4274,5.4595,5.2572,5.3854,10510400.0],["2003-12-05",5.3403,5.3773,5.2842,5.2972,3931200.0],["2003-12-08",5.3072,5.3573,5.2722,5.3323,6329600.0],["2003-12-09",5.3323,5.3573,5.2662,5.2722,4918400.0],["2003-12-10",5.2862,5.3113,5.2061,5.2632,7465600.0],["2003-12-11",5.2712,5.4314,5.2392,5.4054,5222400.0],["2003-12-12",5.4084,5.4514,5.3323,5.3703,4364800.0],["2003-12-15",5.4364,5.4765,5.2111,5.2382,6720800.0],["2003-12-16",5.2261,5.3052,5.108,5.2492,6584800.0],["2003-12-17",5.2562,5.3904,5.2171,5.3783,5836000.0],["2003-12-18",5.3683,5.4124,5.3343,5.4104,5033600.0],["2003-12-19",5.4374,5.4775,5.2311,5.2992,7725600.0],["2003-12-22",5.2872,5.3453,5.2271,5.3373,4566800.0],["2003-12-23",5.3333,5.4334,5.1891,5.3173,3829600.0],["2003-12-24",5.2872,5.3373,5.2311,5.2612,1066800.0],["2003-12-26",5.2612,5.3673,5.2532,5.3373,1176800.0],["2003-12-29",5.3353,5.3773,5.3012,5.3393,3955200.0],["2003-12-30",5.3113,5.3713,5.2992,5.3453,3212800.0],["2003-12-31",5.4735,5.4735,5.2832,5.2992,4783600.0],["2004-01-02",5.3533,5.3914,5.2211,5.2331,2834000.0],["2004-01-05",5.2632,5.4534,5.2271,5.4194,4607600.0],["2004-01-06",5.3533,5.5015,5.3433,5.4835,2869200.0],["2004-01-07",5.4695,5.5596,5.4214,5.5476,4134000.0],["2004-01-08",5.7999,5.7999,5.5756,5.6177,5474800.0],["2004-01-09",5.5135,5.7278,5.5135,5.6297,4017200.0],["2004-01-12",5.6337,5.6497,5.5255,5.5936,3773200.0],["2004-01-13",5.5396,5.6597,5.5275,5.6177,6669200.0],["2004-01-14",5.6878,5.7478,5.6277,5.7018,5171200.0],["2004-01-15",5.6557,5.7899,5.6537,5.7659,4523600.0],["2004-01-16",5.6998,5.7939,5.6637,5.7178,4474800.0],["2004-01-20",5.7058,5.7378,5.5496,5.6317,4556400.0],["2004-01-21",5.5696,5.7398,5.5496,5.6998,3794400.0],["2004-01-22",5.6798,5.7679,5.6477,5.6838,3079200.0],["2004-01-23",5.6317,5.7559,5.5175,5.6117,3031200.0],["2004-01-26",5.5896,5.6677,5.4875,5.6077,4737200.0],["2004-01-27",5.5496,5.6297,5.4775,5.4915,3751600.0],["2004-01-28",5.5676,5.5736,5.3473,5.3693,4745600.0],["2004-01-29",5.4154,5.5736,5.3934,5.5476,4040800.0],["2004-01-30",5.5716,5.6197,5.4775,5.5776,2629600.0],["2004-02-02",5.7579,5.854,5.6477,5.6717,5797600.0],["2004-02-03",5.6457,5.7519,5.6077,5.6597,2941600.0],["2004-02-04",5.6016,5.6998,5.5656,5.6297,4750000.0],["2004-02-05",5.7358,5.9061,5.7358,5.8179,5612400.0],["2004-02-06",5.872,6.0883,5.8179,6.0503,7050400.0],["2004-02-09",6.0663,6.1344,5.9581,6.0943,5114000.0],["2004-02-10",6.0823,6.1464,6.0082,6.1224,3384400.0],["2004-02-11",6.1224,6.1905,5.9982,6.1784,5030400.0],["2004-02-12",6.1304,6.2085,6.1083,6.1724,3806000.0],["2004-02-13",6.1544,6.2085,5.9661,6.0282,5135200.0],["2004-02-17",6.0763,6.2425,6.0523,6.2205,2724400.0],["2004-02-18",6.1524,6.2826,6.1524,6.2485,4473600.0],["2004-02-19",6.2886,6.3487,6.0883,6.0883,3323600.0],["2004-02-20",6.0863,6.2085,5.9621,6.1424,5456400.0],["2004-02-23",6.1143,6.2525,6.1143,6.1684,5754000.0],["2004-02-24",6.2085,6.3907,6.1744,6.3146,5849200.0],["2004-02-25",6.2892,6.4817,6.2711,6.4315,5028400.0],["2004-02-26",6.4315,6.4757,6.3914,6.4516,4254400.0],["2004-02-27",6.4215,6.5178,6.3293,6.4275,6688400.0],["2004-03-01",6.4857,6.59,6.4215,6.588,6555200.0],["2004-03-02",6.5459,6.59,6.4275,6.4576,4315200.0],["2004-03-03",6.3894,6.4737,6.2972,6.3613,4252800.0],["2004-03-04",5.866,6.1387,5.7958,5.9643,32860400.0],["2004-03-05",5.854,6.0304,5.8339,5.9823,7165600.0],["2004-03-08",5.9041,6.0365,5.876,5.8921,4922000.0],["2004-03-09",5.876,5.9964,5.7958,5.8239,5133600.0],["2004-03-10",5.864,5.884,5.7156,5.7156,6347200.0],["2004-03-11",5.7015,5.8299,5.6253,5.6474,7870000.0],["2004-03-12",5.6474,5.8219,5.6273,5.8119,4259200.0],["2004-03-15",5.7437,5.8118,5.6494,5.6855,5016400.0],["2004-03-16",5.7778,5.9943,5.6855,5.7958,10246800.0],["2004-03-17",5.9663,5.9863,5.8459,5.9001,4050000.0],["2004-03-18",5.9141,5.9141,5.7517,5.8219,4323600.0],["2004-03-19",5.8459,5.884,5.8058,5.8239,5048000.0],["2004-03-22",5.7056,5.7798,5.7015,5.7497,5019200.0],["2004-03-23",5.8159,5.8379,5.7156,5.7156,3675600.0],["2004-03-24",5.7697,5.8419,5.7056,5.8359,4090800.0],["2004-03-25",5.862,6.0144,5.8419,6.0064,4249200.0],["2004-03-26",5.9763,6.0144,5.9342,5.9362,3401200.0],["2004-03-29",5.9221,6.0164,5.9001,6.0064,3220400.0],["2004-03-30",6.0044,6.1046,5.9683,6.1046,4082000.0],["2004-03-31",6.0645,6.1788,6.0605,6.1428,9596000.0],["2004-04-01",6.0665,6.1267,6.0004,6.1046,7117600.0],["2004-04-02",6.1949,6.221,6.0746,6.1568,4584000.0],["2004-04-05",6.1768,6.2892,6.1448,6.245,3658000.0],["2004-04-06",6.2089,6.3232,6.1849,6.2831,2962000.0],["2004-04-07",6.3152,6.3573,6.221,6.2972,4342000.0],["2004-04-08",6.3132,6.3172,6.0986,6.1147,6273600.0],["2004-04-12",6.1508,6.237,6.1207,6.1989,3600000.0],["2004-04-13",6.217,6.231,6.0525,6.0585,4470400.0],["2004-04-14",6.0706,6.1548,6.0465,6.1548,4837600.0],["2004-04-15",6.1307,6.2089,6.1107,6.1688,2591200.0],["2004-04-16",6.1869,6.2932,6.1407,6.2149,4044000.0],["2004-04-19",6.217,6.241,6.1448,6.233,3485600.0],["2004-04-20",6.247,6.2811,6.1187,6.1267,4471200.0],["2004-04-21",6.1608,6.1829,6.1046,6.1628,3976800.0],["2004-04-22",6.1087,6.2851,6.1087,6.2651,3435600.0],["2004-04-23",6.231,6.3112,6.1668,6.3092,2687200.0],["2004-04-26",6.3112,6.3232,6.2109,6.243,3160800.0],["2004-04-27",6.2912,6.3874,6.245,6.3192,3381600.0],["2004-04-28",6.3172,6.3252,6.1668,6.223,3414400.0],["2004-04-29",6.219,6.2831,5.9943,6.1067,8792000.0],["2004-04-30",6.1267,6.221,6.0926,6.1067,3430000.0],["2004-05-03",6.1387,6.1869,6.0405,6.1668,5205600.0],["2004-05-04",6.1347,6.2811,6.1207,6.1869,2746400.0],["2004-05-05",6.1668,6.2731,6.1107,6.2149,2472800.0],["2004-05-06",5.7116,5.8961,5.5652,5.6815,27830400.0],["2004-05-07",5.6474,5.6935,5.5812,5.5812,11683200.0],["2004-05-10",5.5491,5.6113,5.4509,5.497,12614000.0],["2004-05-11",5.5692,5.5692,5.4348,5.4649,10873600.0],["2004-05-12",5.4529,5.485,5.3145,5.4448,9155600.0],["2004-05-13",5.3987,5.4789,5.3446,5.4288,5116400.0],["2004-05-14",5.4348,5.4749,5.3145,5.3345,13066800.0],["2004-05-17",5.2644,5.3205,5.1841,5.2263,8135200.0],["2004-05-18",5.2363,5.3065,5.13,5.144,9212400.0],["2004-05-19",4.755,5.1139,4.6647,4.9134,42761200.0],["2004-05-20",4.9154,4.9696,4.7911,4.9214,17556800.0],["2004-05-21",4.8954,5.0257,4.8933,4.9856,6034800.0],["2004-05-24",5.0297,5.0839,4.9455,5.0518,6899600.0],["2004-05-25",5.0698,5.124,5.0036,5.124,5448000.0],["2004-05-26",5.118,5.146,5.0638,5.1139,4386000.0],["2004-05-27",5.1621,5.1902,5.0558,5.1581,5882800.0],["2004-05-28",5.2182,5.2523,5.118,5.2523,11564000.0],["2004-06-01",5.2142,5.2644,5.0377,5.128,9708800.0],["2004-06-02",5.1741,5.1841,5.0478,5.0839,4917600.0],["2004-06-03",5.0718,5.0979,4.9756,5.0077,6911200.0],["2004-06-04",5.0979,5.1561,4.9996,4.9996,6303600.0],["2004-06-07",5.0137,5.146,5.0137,5.1119,8450000.0],["2004-06-08",5.0979,5.15,5.0618,5.118,5338800.0],["2004-06-09",5.116,5.1621,5.0738,5.118,4083600.0],["2004-06-10",5.1728,5.2973,5.1728,5.2692,7368400.0],["2004-06-14",5.2532,5.2773,5.1849,5.2451,6172800.0],["2004-06-15",5.2953,5.3636,5.2953,5.3476,6607200.0],["2004-06-16",5.2913,5.3777,5.2752,5.3536,3180400.0],["2004-06-17",5.3335,5.4701,5.3255,5.436,6404400.0],["2004-06-18",5.3817,5.5625,5.3335,5.4078,6012000.0],["2004-06-21",5.3877,5.5043,5.3596,5.4621,4119600.0],["2004-06-22",5.4882,5.5243,5.3837,5.442,4570400.0],["2004-06-23",5.4199,5.5023,5.4139,5.5002,2576400.0],["2004-06-24",5.5143,5.5947,5.4922,5.5766,3886000.0],["2004-06-25",5.5947,5.669,5.5665,5.6208,3883600.0],["2004-06-28",5.661,5.663,5.5645,5.5826,4614400.0],["2004-06-29",5.5685,5.5726,5.3516,5.452,6741200.0],["2004-06-30",5.4299,5.442,5.3737,5.3757,9695200.0],["2004-07-01",5.442,5.442,5.2853,5.3717,6522400.0],["2004-07-02",5.3918,5.3998,5.1828,5.219,7225600.0],["2004-07-06",5.2552,5.3114,5.1728,5.1728,5720800.0],["2004-07-07",5.1909,5.227,5.1226,5.1487,7174800.0],["2004-07-08",4.8474,4.9116,4.7148,4.9016,15467200.0],["2004-07-09",4.8715,4.9177,4.7791,4.9016,6011200.0],["2004-07-12",4.9237,4.9317,4.8192,4.8936,3816400.0],["2004-07-13",4.9478,5.0483,4.8976,5.0181,6222000.0],["2004-07-14",5.0,5.0262,4.7329,4.8233,11018800.0],["2004-07-15",4.7851,4.8775,4.7288,4.7871,4960400.0],["2004-07-16",4.761,4.769,4.5038,4.5782,14854400.0],["2004-07-19",4.6605,4.6605,4.54,4.5762,3727600.0],["2004-07-20",4.6184,4.7208,4.5681,4.6686,7772000.0],["2004-07-21",4.6405,4.6766,4.54,4.542,4761200.0],["2004-07-22",4.5541,4.6023,4.4838,4.5742,4920000.0],["2004-07-23",4.5681,4.6003,4.5239,4.534,4383600.0],["2004-07-26",4.542,4.6143,4.5239,4.5621,3568800.0],["2004-07-27",4.5822,4.7309,4.5641,4.6907,7306000.0],["2004-07-28",4.7228,4.7288,4.5581,4.5782,9624800.0],["2004-07-29",4.6184,4.7188,4.5902,4.6746,6477600.0],["2004-07-30",4.6666,4.7047,4.6204,4.6505,5327200.0],["2004-08-02",4.6284,4.6545,4.5581,4.5762,7245200.0],["2004-08-03",4.5782,4.5782,4.4597,4.4818,6547200.0],["2004-08-04",4.4356,4.6244,4.4155,4.5159,7349600.0],["2004-08-05",4.4697,4.8092,4.4697,4.6003,11993600.0],["2004-08-06",4.5802,4.5963,4.4235,4.4998,5615200.0],["2004-08-09",4.4556,4.6123,4.4195,4.534,3841600.0],["2004-08-10",4.5259,4.6545,4.5199,4.6525,5007200.0],["2004-08-11",4.5922,4.7409,4.5501,4.7208,5918000.0],["2004-08-12",4.6806,4.7509,4.6184,4.6304,3674000.0],["2004-08-13",4.6384,4.7108,4.6224,4.6746,3841600.0],["2004-08-16",4.7349,4.8393,4.6907,4.7851,4567600.0],["2004-08-17",4.7851,4.9679,4.7851,4.8454,6596400.0],["2004-08-18",4.6605,4.9498,4.3914,4.4737,30870000.0],["2004-08-19",4.3934,4.6605,4.3391,4.5942,12286000.0],["2004-08-20",4.5681,4.5942,4.4757,4.5018,6668000.0],["2004-08-23",4.4818,4.5159,4.3532,4.3693,10490400.0],["2004-08-24",4.4235,4.4456,4.3793,4.4356,5682400.0],["2004-08-25",4.4255,4.4637,4.3994,4.4275,3902800.0],["2004-08-26",4.4135,4.4496,4.3592,4.3753,4695200.0],["2004-08-27",4.3572,4.3853,4.2588,4.2688,8069200.0],["2004-08-30",4.2688,4.3411,4.2548,4.2889,5497600.0],["2004-08-31",4.3056,4.3881,4.217,4.2573,4170800.0],["2004-09-01",4.2654,4.3116,4.2191,4.3116,7625600.0],["2004-09-02",4.4666,4.7686,4.4284,4.7364,13398800.0],["2004-09-03",4.7001,4.7585,4.6679,4.7183,4431200.0],["2004-09-07",4.7183,4.7947,4.7062,4.7827,3813200.0],["2004-09-08",4.7505,4.8712,4.7404,4.7786,6866400.0],["2004-09-09",4.8028,4.8048,4.6297,4.6498,5615600.0],["2004-09-10",4.6498,4.7927,4.6096,4.7625,3747600.0],["2004-09-13",4.7686,4.8833,4.7162,4.8189,4892800.0],["2004-09-14",4.8048,4.8068,4.7022,4.7847,4797600.0],["2004-09-15",4.7565,4.7867,4.678,4.7303,3068400.0],["2004-09-16",4.7525,4.7827,4.7183,4.7384,3658400.0],["2004-09-17",4.7766,4.7907,4.6438,4.6679,5245200.0],["2004-09-20",4.7001,4.7001,4.5774,4.6538,4304400.0],["2004-09-21",4.6679,4.7505,4.6337,4.7183,4079600.0],["2004-09-22",4.6639,4.6961,4.6156,4.684,3948800.0],["2004-09-23",4.68,4.7344,4.6559,4.678,2499600.0],["2004-09-24",4.7022,4.7022,4.6599,4.6941,3723200.0],["2004-09-27",4.7303,4.7323,4.5592,4.5854,3179600.0],["2004-09-28",4.6015,4.6055,4.4928,4.5693,3112000.0],["2004-09-29",4.519,4.7323,4.519,4.7162,4048000.0],["2004-09-30",4.7203,4.7545,4.6257,4.7183,3868800.0],["2004-10-01",4.6941,4.8129,4.6659,4.7303,3335200.0],["2004-10-04",4.7605,4.8994,4.7042,4.8149,4702400.0],["2004-10-05",4.8209,4.841,4.7686,4.8088,2823600.0],["2004-10-06",4.8008,4.8853,4.7807,4.8551,4156800.0],["2004-10-07",4.6015,5.0061,4.5472,4.7203,9838000.0],["2004-10-08",4.8692,4.8793,4.7022,4.7142,6084800.0],["2004-10-11",4.6961,4.7565,4.6438,4.674,4902000.0],["2004-10-12",4.6357,4.7122,4.5995,4.6518,5454000.0],["2004-10-13",4.6901,4.7646,4.6398,4.7283,4631200.0],["2004-10-14",4.7525,4.7706,4.6559,4.6699,4499600.0],["2004-10-15",4.6538,4.6921,4.5894,4.6418,7625600.0],["2004-10-18",4.6478,4.7424,4.6297,4.7183,2436000.0],["2004-10-19",4.684,4.7505,4.6438,4.684,4613200.0],["2004-10-20",4.68,4.7042,4.6156,4.6538,6696800.0],["2004-10-21",4.6518,4.7062,4.6015,4.6619,8381200.0],["2004-10-22",4.678,4.7142,4.6438,4.6639,6658400.0],["2004-10-25",4.68,4.6881,4.6136,4.6337,4830400.0],["2004-10-26",4.6619,4.8229,4.6357,4.7947,6800400.0],["2004-10-27",4.8008,5.0343,4.7283,4.998,9814400.0],["2004-10-28",5.0423,5.1671,5.0343,5.1088,7878000.0],["2004-10-29",5.2597,5.298,5.0524,5.2879,9874400.0],["2004-11-01",5.2638,5.3362,5.1993,5.3,6924000.0],["2004-11-02",5.3181,5.4067,5.298,5.3805,6765600.0],["2004-11-03",5.4228,5.4349,5.2517,5.3563,9222000.0],["2004-11-04",5.4349,5.6623,5.3624,5.6261,12611200.0],["2004-11-05",5.6321,5.6764,5.4349,5.4852,6680800.0],["2004-11-08",5.4832,5.5234,5.4449,5.4731,5096800.0],["2004-11-09",5.4167,5.4691,5.3745,5.4349,4319600.0],["2004-11-10",5.465,5.6341,5.4288,5.5677,4604400.0],["2004-11-11",5.6019,5.61,5.5113,5.5697,2159200.0],["2004-11-12",5.5174,5.6361,5.4973,5.6341,4760000.0],["2004-11-15",5.7368,5.767,5.618,5.6965,5802400.0],["2004-11-16",5.6623,5.6845,5.457,5.5174,5229200.0],["2004-11-17",5.7489,5.7529,5.5979,5.6462,5515200.0],["2004-11-18",5.6502,5.6945,5.5858,5.616,3275600.0],["2004-11-19",5.5858,5.5858,5.4469,5.4832,3396800.0],["2004-11-22",5.451,5.5798,5.451,5.5576,2429600.0],["2004-11-23",5.5939,5.7006,5.5556,5.6241,4224800.0],["2004-11-24",5.6563,5.7046,5.5516,5.6019,2354000.0],["2004-11-26",5.616,5.6382,5.5858,5.6301,850800.0],["2004-11-29",5.6865,5.6885,5.4751,5.5456,3374400.0],["2004-11-30",5.5476,5.5476,5.302,5.4147,4698400.0],["2004-12-01",5.3966,5.612,5.3966,5.5597,5750400.0],["2004-12-02",5.4852,5.608,5.4047,5.5234,3114000.0],["2004-12-03",5.4872,5.5093,5.3946,5.4449,2674000.0],["2004-12-06",5.5423,5.5443,5.375,5.4173,3949600.0],["2004-12-07",5.4032,5.4435,5.3528,5.3951,2896400.0],["2004-12-08",5.4193,5.5141,5.383,5.4979,1762400.0],["2004-12-09",5.5181,5.5362,5.4153,5.4959,2490400.0],["2004-12-10",5.4435,5.4959,5.4193,5.4677,1638400.0],["2004-12-13",5.5322,5.5403,5.4233,5.4596,2438000.0],["2004-12-14",5.4254,5.5866,5.4254,5.5746,3682000.0],["2004-12-15",5.5887,5.635,5.4939,5.625,2908400.0],["2004-12-16",5.5826,5.635,5.5725,5.6008,2957600.0],["2004-12-17",5.6371,5.6431,5.5342,5.5383,3397600.0],["2004-12-20",5.5544,5.5947,5.4294,5.4778,3276800.0],["2004-12-21",5.4596,5.5282,5.4415,5.5262,3346000.0],["2004-12-22",5.6955,5.7459,5.6008,5.6996,5458000.0],["2004-12-23",5.7096,5.7116,5.6149,5.635,2401200.0],["2004-12-27",5.635,5.7056,5.5866,5.6209,1871600.0],["2004-12-28",5.629,5.7258,5.6129,5.7258,1926800.0],["2004-12-29",5.7016,5.7641,5.6754,5.7258,1221600.0],["2004-12-30",5.7459,5.8165,5.7217,5.7943,1750000.0],["2004-12-31",5.7963,5.8487,5.7721,5.8205,1972400.0],["2005-01-03",5.8125,5.8407,5.5705,5.5887,6026000.0],["2005-01-04",5.6451,5.6814,5.5584,5.6108,5366800.0],["2005-01-05",5.5826,5.6532,5.5625,5.5625,2669600.0],["2005-01-06",5.5282,5.7681,5.5141,5.7399,15237600.0],["2005-01-07",5.7641,5.8629,5.7237,5.7661,8946800.0],["2005-01-10",5.7258,5.8568,5.6512,5.7762,7846000.0],["2005-01-11",5.7459,5.8104,5.7096,5.7943,2458000.0],["2005-01-12",5.7621,5.7943,5.6955,5.7641,2430800.0],["2005-01-13",5.7641,5.8185,5.6733,5.7479,3802800.0],["2005-01-14",5.756,5.8205,5.7459,5.8125,5021200.0],["2005-01-18",5.7883,6.0322,5.7661,6.0282,5289600.0],["2005-01-19",5.9173,6.0221,5.9032,5.9435,5249600.0],["2005-01-20",5.9758,5.9858,5.9032,5.9092,3651200.0],["2005-01-21",5.9153,5.9415,5.7641,5.7661,3881600.0],["2005-01-24",5.756,5.8608,5.752,5.7762,4398400.0],["2005-01-25",5.8427,5.9495,5.7802,5.9012,6156000.0],["2005-01-26",5.9274,5.9838,5.7903,5.8145,5385600.0],["2005-01-27",5.7822,5.8387,5.752,5.8064,3784400.0],["2005-01-28",5.7701,5.7903,5.5645,5.6209,11676000.0],["2005-01-31",5.6733,5.7822,5.6572,5.7701,6372000.0],["2005-02-01",5.7963,5.9294,5.7661,5.883,5634000.0],["2005-02-02",5.883,6.004,5.883,5.9556,4021200.0],["2005-02-03",5.9314,5.9334,5.7862,5.8447,6129600.0],["2005-02-04",5.8689,5.9072,5.7802,5.8467,2871600.0],["2005-02-07",5.8286,5.877,5.758,5.7842,4253600.0],["2005-02-08",5.7862,5.7862,5.6189,5.6391,7345600.0],["2005-02-09",5.6149,5.6451,5.5302,5.5705,5626800.0],["2005-02-10",5.6108,5.635,5.5322,5.6088,5482800.0],["2005-02-11",5.5887,5.6552,5.4939,5.6008,4303200.0],["2005-02-14",5.5927,5.6451,5.5544,5.5947,2228800.0],["2005-02-15",5.5846,5.6713,5.5645,5.5806,5668400.0],["2005-02-16",5.5927,5.6149,5.5121,5.5866,4124000.0],["2005-02-17",5.6048,5.6653,5.5625,5.6068,5204000.0],["2005-02-18",5.625,5.6854,5.5443,5.5443,2984000.0],["2005-02-22",5.5181,5.6189,5.4435,5.4697,3934400.0],["2005-02-23",5.502,5.5768,5.4839,5.494,2333200.0],["2005-02-24",5.4637,5.6273,5.4414,5.605,3634400.0],["2005-02-25",5.605,5.6919,5.5263,5.6495,3791200.0],["2005-02-28",5.6677,5.7565,5.5444,5.6555,3277600.0],["2005-03-01",5.6454,5.7888,5.6454,5.704,5490400.0],["2005-03-02",5.7081,5.8454,5.6495,5.8111,6390800.0],["2005-03-03",5.8676,6.0878,5.8575,6.0575,19022000.0],["2005-03-04",6.1403,6.3362,6.1201,6.1423,8856000.0],["2005-03-07",6.1363,6.209,6.1181,6.1302,5712000.0],["2005-03-08",6.1161,6.2049,6.0716,6.0858,2539200.0],["2005-03-09",6.0878,6.108,6.0312,6.0615,2913200.0],["2005-03-10",6.0615,6.0898,5.9383,6.0332,3182800.0],["2005-03-11",6.0393,6.0555,5.9363,5.9464,4352800.0],["2005-03-14",5.9585,6.0353,5.91,6.0312,2346400.0],["2005-03-15",6.009,6.1585,5.9666,6.0312,4076000.0],["2005-03-16",5.9525,6.0635,5.8212,5.8555,5890000.0],["2005-03-17",5.8474,5.8676,5.7565,5.7787,3293200.0],["2005-03-18",5.7666,5.7868,5.5545,5.6475,10109200.0],["2005-03-21",5.6475,5.6636,5.5525,5.5909,3545600.0],["2005-03-22",5.5485,5.6939,5.5485,5.601,4279200.0],["2005-03-23",5.5808,5.6757,5.5707,5.6555,4682000.0],["2005-03-24",5.6454,5.7646,5.6394,5.7121,3672800.0],["2005-03-28",5.7121,5.8575,5.704,5.809,2570000.0],["2005-03-29",5.805,5.8717,5.7747,5.8454,3987200.0],["2005-03-30",5.8777,5.9363,5.7626,5.908,3438400.0],["2005-03-31",5.9302,5.9302,5.8494,5.8858,3087600.0],["2005-04-01",5.9242,5.9464,5.6495,5.6757,7019200.0],["2005-04-04",5.6697,5.7525,5.6232,5.7262,3772400.0],["2005-04-05",5.7161,5.8353,5.7,5.807,2026400.0],["2005-04-06",5.8414,5.8656,5.7121,5.7687,2614800.0],["2005-04-07",5.7586,5.8878,5.6616,5.8535,4470000.0],["2005-04-08",5.8878,5.8878,5.7384,5.7464,2284800.0],["2005-04-11",5.7323,5.7666,5.6273,5.6899,3422400.0],["2005-04-12",5.6596,5.8535,5.6555,5.8373,5098000.0],["2005-04-13",5.8535,5.8777,5.7828,5.7949,4368800.0],["2005-04-14",5.8111,5.9161,5.6313,5.6454,5757200.0],["2005-04-15",5.601,5.7626,5.5343,5.5646,7813200.0],["2005-04-18",5.5545,5.6656,5.5545,5.5869,4366800.0],["2005-04-19",5.601,5.6333,5.5242,5.5828,3468400.0],["2005-04-20",5.5485,5.597,5.4536,5.4879,5058800.0],["2005-04-21",5.502,5.7323,5.502,5.706,5452000.0],["2005-04-22",5.6394,5.6656,5.4556,5.5101,3887600.0],["2005-04-25",5.5222,5.6131,5.4596,5.5202,5826000.0],["2005-04-26",5.4738,5.6313,5.4536,5.496,3424800.0],["2005-04-27",5.5061,5.6172,5.4738,5.5485,2587200.0],["2005-04-28",5.494,5.5465,5.401,5.4152,2874800.0],["2005-04-29",5.395,5.4536,5.2677,5.397,4549200.0],["2005-05-02",5.4273,5.5101,5.3404,5.4212,3221200.0],["2005-05-03",5.397,5.5404,5.397,5.4536,9768800.0],["2005-05-04",5.4536,5.5566,5.4293,5.5,3973200.0],["2005-05-05",5.2516,5.4394,5.1566,5.3445,12279600.0],["2005-05-06",5.4253,5.496,5.2556,5.3101,7946000.0],["2005-05-09",5.3223,5.3364,5.2314,5.294,4708000.0],["2005-05-10",5.2455,5.294,5.189,5.294,3664400.0],["2005-05-11",5.2778,5.3505,5.1162,5.2213,5541200.0],["2005-05-12",5.2152,5.3021,5.1486,5.2152,5385200.0],["2005-05-13",5.2354,5.2455,5.0496,5.1344,5847600.0],["2005-05-16",5.1344,5.29,5.0779,5.2475,4081600.0],["2005-05-17",5.2011,5.4031,5.193,5.401,3988800.0],["2005-05-18",5.5707,5.5848,5.401,5.5626,6136800.0],["2005-05-19",5.5182,5.6273,5.5142,5.5929,3992000.0],["2005-05-20",5.5606,5.6172,5.5343,5.5949,5012400.0],["2005-05-23",5.5505,5.702,5.5505,5.6778,3269200.0],["2005-05-24",5.6939,5.6959,5.6071,5.6475,3199600.0],["2005-05-25",5.6353,5.6757,5.599,5.6071,6513600.0],["2005-05-26",5.6071,5.6616,5.5949,5.6394,2716000.0],["2005-05-27",5.6555,5.7606,5.6172,5.7384,3040400.0],["2005-05-31",5.7202,5.7505,5.6475,5.6939,4543600.0],["2005-06-01",5.6959,5.8575,5.6576,5.8333,5003600.0],["2005-06-02",5.7888,6.106,5.7868,5.9646,13004400.0],["2005-06-03",5.9504,5.9989,5.908,5.9302,3696800.0],["2005-06-06",5.9181,6.009,5.9181,5.9929,3227200.0],["2005-06-07",5.9605,6.0736,5.9585,5.9767,4489600.0],["2005-06-08",5.9706,6.0514,5.8636,5.8717,4767200.0],["2005-06-09",5.9081,6.0254,5.8696,5.9749,3848800.0],["2005-06-10",5.989,6.0052,5.9142,5.991,4006000.0],["2005-06-13",5.991,6.0699,5.9668,6.0436,2564800.0],["2005-06-14",6.0355,6.072,6.0032,6.0113,3830400.0],["2005-06-15",6.0558,6.0558,5.9222,6.0012,2634400.0],["2005-06-16",5.9708,6.0416,5.9324,6.0416,1784800.0],["2005-06-17",6.0396,6.1731,5.9364,6.0012,6106000.0],["2005-06-20",5.9445,5.9749,5.8737,5.902,2262000.0],["2005-06-21",5.8717,5.9647,5.8292,5.8676,4688400.0],["2005-06-22",5.9303,5.9688,5.8636,5.9263,2833200.0],["2005-06-23",5.9688,6.0092,5.8656,5.8676,3768800.0],["2005-06-24",5.8696,5.9142,5.7624,5.7705,3423200.0],["2005-06-27",5.7806,5.8413,5.7584,5.8089,2256000.0],["2005-06-28",5.8069,5.9182,5.7988,5.8878,2655200.0],["2005-06-29",5.8777,5.9769,5.8676,5.9546,2704400.0],["2005-06-30",5.9546,6.0113,5.8373,5.8494,4725600.0],["2005-07-01",5.8474,5.8555,5.7604,5.8049,3240800.0],["2005-07-05",5.7664,6.0052,5.7664,5.9829,3591200.0],["2005-07-06",5.9688,5.991,5.8798,5.9061,4385600.0],["2005-07-07",5.7685,5.7685,5.4407,5.5156,16422400.0],["2005-07-08",5.4933,5.5945,5.4872,5.5924,7059600.0],["2005-07-11",5.5884,5.6127,5.5054,5.5884,5660000.0],["2005-07-12",5.6046,5.6349,5.5398,5.552,4192000.0],["2005-07-13",5.5297,5.6208,5.4326,5.4549,5854800.0],["2005-07-14",5.5176,5.5176,5.4447,5.4852,9035200.0],["2005-07-15",5.5398,5.5398,5.4771,5.5156,8749600.0],["2005-07-18",5.5075,5.5742,5.4893,5.5075,2455600.0],["2005-07-19",5.5338,5.55,5.4731,5.5054,6929600.0],["2005-07-20",5.5034,5.5237,5.4326,5.4447,5242800.0],["2005-07-21",5.4326,5.463,5.382,5.3921,5561600.0],["2005-07-22",5.4002,5.4447,5.382,5.4083,3782000.0],["2005-07-25",5.4023,5.4609,5.3577,5.3942,3432800.0],["2005-07-26",5.4023,5.4326,5.3416,5.3942,5034400.0],["2005-07-27",5.3921,5.4367,5.3416,5.4144,5258800.0],["2005-07-28",5.4063,5.4326,5.3577,5.376,4726800.0],["2005-07-29",5.3517,5.4023,5.3416,5.3618,7248800.0],["2005-08-01",5.3638,5.4447,5.3213,5.4286,6238400.0],["2005-08-02",5.4184,5.4488,5.3901,5.4366,4392000.0],["2005-08-03",5.4124,5.4245,5.3375,5.3598,4114000.0],["2005-08-04",5.1635,5.4184,5.0644,5.3699,11547600.0],["2005-08-05",5.3618,5.3618,5.2606,5.2728,4748000.0],["2005-08-08",5.3173,5.4346,5.3051,5.3254,6044400.0],["2005-08-09",5.3274,5.4144,5.3254,5.376,4002800.0],["2005-08-10",5.378,5.5216,5.378,5.4508,4577200.0],["2005-08-11",5.463,5.4751,5.3658,5.4144,2215600.0],["2005-08-12",5.378,5.467,5.3537,5.4225,3071600.0],["2005-08-15",5.3921,5.4225,5.3051,5.3638,3575600.0],["2005-08-16",5.3496,5.3496,5.0684,5.1655,7646400.0],["2005-08-17",5.0583,5.5115,5.0016,5.2202,22778400.0],["2005-08-18",5.1918,5.1939,4.9713,5.034,13607200.0],["2005-08-19",5.0462,5.0967,4.9956,5.0239,7180400.0],["2005-08-22",5.0279,5.0684,5.0138,5.0401,5517200.0],["2005-08-23",5.0502,5.0644,5.0239,5.0259,4597200.0],["2005-08-24",5.0381,5.1028,5.0037,5.0279,9429600.0],["2005-08-25",5.0198,5.0664,5.0118,5.0381,5920400.0],["2005-08-26",5.032,5.0583,5.0016,5.0118,6628000.0],["2005-08-29",5.0016,5.032,4.949,5.0239,2320800.0],["2005-08-30",5.0381,5.0421,4.9469,4.9915,6092400.0],["2005-08-31",4.9996,5.0523,4.9448,5.034,6811200.0],["2005-09-01",5.0584,5.1476,4.884,4.9225,12989600.0],["2005-09-02",4.9448,5.0117,4.8921,4.955,5289600.0],["2005-09-06",4.9773,5.0786,4.961,5.0442,4030800.0],["2005-09-07",5.0685,5.0685,5.0016,5.0624,4712400.0],["2005-09-08",5.032,5.0685,5.0077,5.0138,3729200.0],["2005-09-09",5.0158,5.0502,5.0117,5.0361,3406400.0],["2005-09-12",5.0056,5.0239,4.9752,4.9813,3072000.0],["2005-09-13",4.9833,4.9915,4.9428,4.9489,5027200.0],["2005-09-14",4.9469,4.9671,4.9367,4.9387,5831200.0],["2005-09-15",4.957,4.9651,4.9327,4.9509,6240000.0],["2005-09-16",4.9266,4.9671,4.9104,4.9225,7883600.0],["2005-09-19",4.9063,4.9245,4.809,4.8333,9675200.0],["2005-09-20",4.813,4.8556,4.6448,4.6975,7996000.0],["2005-09-21",4.6488,4.7745,4.6103,4.7015,9114000.0],["2005-09-22",4.6711,4.8191,4.6529,4.7482,11560000.0],["2005-09-23",4.7299,4.7502,4.6427,4.6509,7703200.0],["2005-09-26",4.6914,4.8313,4.6914,4.7847,10338000.0],["2005-09-27",4.7786,4.8171,4.7522,4.7786,3637600.0],["2005-09-28",4.7664,4.7847,4.5799,4.6042,7920000.0],["2005-09-29",4.5819,4.6549,4.5292,4.6549,7454800.0],["2005-09-30",4.6387,4.813,4.6387,4.8049,7142800.0],["2005-10-03",4.9205,4.9692,4.8536,4.8678,9114400.0],["2005-10-04",4.8658,4.9854,4.8658,4.8739,5426000.0],["2005-10-05",4.8658,4.9529,4.8394,4.882,9922400.0],["2005-10-06",5.0381,5.2266,4.9874,5.0644,20266800.0],["2005-10-07",5.0502,5.2712,5.0401,5.2347,16055600.0],["2005-10-10",5.2347,5.3158,5.2023,5.2631,8579600.0],["2005-10-11",5.2692,5.2834,5.1861,5.2043,6939600.0],["2005-10-12",5.2003,5.2408,5.0279,5.1415,6535200.0],["2005-10-13",5.1415,5.2003,5.105,5.1699,6429600.0],["2005-10-14",5.1536,5.2347,5.1395,5.2104,6813600.0],["2005-10-17",5.2307,5.2307,5.1415,5.1739,5448800.0],["2005-10-18",5.1759,5.2064,5.1192,5.1577,6542400.0],["2005-10-19",5.1678,5.3442,5.1334,5.3321,5272800.0],["2005-10-20",5.3219,5.3949,5.2084,5.2145,6933600.0],["2005-10-21",5.2124,5.3138,5.1699,5.2672,10758400.0],["2005-10-24",5.2672,5.3807,5.2307,5.3807,4995600.0],["2005-10-25",5.3888,5.3949,5.2307,5.3158,4163200.0],["2005-10-26",5.3179,5.3544,5.2165,5.2307,4797600.0],["2005-10-27",5.2408,5.2408,5.0442,5.0442,7376800.0],["2005-10-28",5.0989,5.2591,5.0989,5.2469,6800400.0],["2005-10-31",5.2327,5.5105,5.2327,5.4821,10432400.0],["2005-11-01",5.4841,5.553,5.4172,5.5267,9919600.0],["2005-11-02",5.4638,5.6889,5.4638,5.6666,6770400.0],["2005-11-03",5.3381,5.5855,5.2408,5.255,20025200.0],["2005-11-04",5.2712,5.2895,5.18,5.2307,6975600.0],["2005-11-07",5.2307,5.2773,5.1699,5.1739,6837600.0],["2005-11-08",5.1455,5.2205,5.1009,5.1293,3575600.0],["2005-11-09",5.1354,5.2023,5.0462,5.1759,3574400.0],["2005-11-10",5.1901,5.2733,5.1293,5.2591,6250800.0],["2005-11-11",5.2672,5.3219,5.2469,5.2875,3651600.0],["2005-11-14",5.2875,5.3381,5.2712,5.328,4628400.0],["2005-11-15",5.2104,5.2935,5.0726,5.107,9399200.0],["2005-11-16",5.105,5.1395,5.0685,5.0766,8827200.0],["2005-11-17",5.0766,5.2712,5.0766,5.2712,6254400.0],["2005-11-18",5.3321,5.3503,5.1678,5.2347,6324800.0],["2005-11-21",5.1982,5.3625,5.1658,5.3564,6288400.0],["2005-11-22",5.3057,5.3726,5.2631,5.3645,6844000.0],["2005-11-23",5.326,5.4476,5.326,5.4355,3715200.0],["2005-11-25",5.4111,5.4861,5.3402,5.4719,2417200.0],["2005-11-28",5.4618,5.5652,5.4233,5.4942,7603200.0],["2005-11-29",5.5186,5.6402,5.4942,5.5895,6678800.0],["2005-11-30",5.5713,5.6585,5.551,5.5753,5496400.0],["2005-12-01",5.5956,5.6686,5.5145,5.6443,7547200.0],["2005-12-02",5.551,5.7477,5.5348,5.6767,6361200.0],["2005-12-05",5.632,5.7092,5.6158,5.6909,6241200.0],["2005-12-06",5.693,5.7194,5.5853,5.5934,4706400.0],["2005-12-07",5.5629,5.6605,5.5629,5.6259,3646800.0],["2005-12-08",5.5975,5.693,5.5182,5.5711,3466400.0],["2005-12-09",5.5243,5.6097,5.4878,5.5792,4084400.0],["2005-12-12",5.5995,5.5995,5.5223,5.5345,4440400.0],["2005-12-13",5.5487,5.7194,5.4979,5.6869,5934400.0],["2005-12-14",5.6869,5.8961,5.6869,5.7966,6318800.0],["2005-12-15",5.8413,5.8514,5.6605,5.7356,2760400.0],["2005-12-16",5.7885,5.8291,5.7295,5.7417,8578800.0],["2005-12-19",5.7905,5.8657,5.7295,5.7661,5286000.0],["2005-12-20",5.8027,5.8535,5.7173,5.8393,2618800.0],["2005-12-21",5.8291,5.9083,5.756,5.8047,2884800.0],["2005-12-22",5.825,6.0018,5.8067,5.9794,5828000.0],["2005-12-23",6.0099,6.0404,5.9815,6.018,2936400.0],["2005-12-27",5.9977,6.0424,5.8494,5.8555,3632800.0],["2005-12-28",5.8535,5.951,5.8474,5.8738,3058000.0],["2005-12-29",5.8616,5.9652,5.823,5.9104,4106400.0],["2005-12-30",5.8738,5.9551,5.8575,5.8718,2200800.0],["2006-01-03",5.8413,6.0262,5.7356,5.9815,9282000.0],["2006-01-04",5.9998,6.1298,5.9429,6.0323,11060000.0],["2006-01-05",6.081,6.0993,5.8474,5.9104,7875600.0],["2006-01-06",5.9896,5.9937,5.8677,5.9754,7337600.0],["2006-01-09",5.9287,6.1542,5.9287,6.1339,7526800.0],["2006-01-10",6.081,6.1704,6.081,6.1704,4575200.0],["2006-01-11",6.1603,6.2314,6.0323,6.1806,5841600.0],["2006-01-12",6.1765,6.3066,6.1684,6.1907,4055600.0],["2006-01-13",6.2233,6.2842,6.1745,6.1968,4558400.0],["2006-01-17",6.1501,6.2172,6.016,6.0953,5515600.0],["2006-01-18",6.0688,6.2781,5.5182,6.0302,6179200.0],["2006-01-19",6.0241,6.1542,5.9937,6.0912,3255200.0],["2006-01-20",6.0932,6.1704,5.8596,5.9043,6673600.0],["2006-01-23",5.8982,5.9632,5.7864,5.8007,5304800.0],["2006-01-24",5.7925,5.949,5.7925,5.9185,10275200.0],["2006-01-25",5.886,5.9693,5.821,5.8779,4600400.0],["2006-01-26",5.9408,5.9896,5.8189,5.884,5126400.0],["2006-01-27",5.8799,6.077,5.8799,5.953,5712000.0],["2006-01-30",5.9774,6.0384,5.8474,5.8555,3592400.0],["2006-01-31",5.8738,5.8738,5.7478,5.7905,9212800.0],["2006-02-01",5.7478,5.8271,5.7397,5.7966,6260800.0],["2006-02-02",5.7438,5.8291,5.5426,5.6625,15838000.0],["2006-02-03",5.6036,5.6645,5.4979,5.5223,6011600.0],["2006-02-06",5.5121,5.5629,5.4735,5.5162,5916000.0],["2006-02-07",5.5,5.567,5.4857,5.5487,3830800.0],["2006-02-08",5.5589,5.5792,5.5081,5.5386,2616800.0],["2006-02-09",5.565,5.6564,5.5203,5.5954,4835200.0],["2006-02-10",5.5081,5.5792,5.4979,5.5548,6174800.0],["2006-02-13",5.5203,5.5568,5.4573,5.5081,4451200.0],["2006-02-14",5.5284,5.5629,5.4492,5.4959,4417600.0],["2006-02-15",5.506,5.6239,5.4756,5.5954,3295600.0],["2006-02-16",5.6036,5.6158,5.5345,5.5954,3261200.0],["2006-02-17",5.6219,5.632,5.5203,5.5284,2331200.0],["2006-02-21",5.565,5.565,5.3963,5.4268,2950800.0],["2006-02-22",5.549,5.7954,5.5266,5.7404,7132800.0],["2006-02-23",5.7506,5.7811,5.6813,5.6854,4481600.0],["2006-02-24",5.7037,5.7221,5.5347,5.7221,5664000.0],["2006-02-27",5.7526,5.8015,5.7139,5.7974,3134000.0],["2006-02-28",5.7689,5.8056,5.7078,5.7669,3912000.0],["2006-03-01",5.7954,5.832,5.7465,5.828,3429200.0],["2006-03-02",5.773,5.8219,5.6976,5.7893,3228000.0],["2006-03-03",5.7323,5.8667,5.6956,5.775,2801200.0],["2006-03-06",5.7648,5.8096,5.6936,5.7302,2299600.0],["2006-03-07",5.7017,5.7608,5.6773,5.7506,2475600.0],["2006-03-08",5.7465,5.7872,5.6773,5.7404,3215600.0],["2006-03-09",5.7587,5.7669,5.6101,5.6203,3094800.0],["2006-03-10",5.6386,5.7526,5.5958,5.6712,3521600.0],["2006-03-13",5.7099,5.7323,5.6264,5.6732,4599200.0],["2006-03-14",5.6712,5.7099,5.5795,5.7058,5112400.0],["2006-03-15",5.7241,5.7832,5.5144,5.7424,9319600.0],["2006-03-16",5.775,5.7791,5.6467,5.663,5313600.0],["2006-03-17",5.6589,5.6895,5.5856,5.5918,6725600.0],["2006-03-20",5.6162,5.6976,5.6019,5.6834,5516400.0],["2006-03-21",5.6875,5.7771,5.604,5.6875,5544400.0],["2006-03-22",5.6569,5.7587,5.6406,5.7363,4954400.0],["2006-03-23",5.7099,5.887,5.7078,5.8463,5805200.0],["2006-03-24",5.8687,5.8931,5.8341,5.8911,4018400.0],["2006-03-27",5.8911,5.8952,5.8544,5.8748,6917200.0],["2006-03-28",5.8911,5.9155,5.8483,5.8748,5283600.0],["2006-03-29",5.8667,5.9563,5.8646,5.9115,3883200.0],["2006-03-30",5.9542,6.0051,5.8992,5.9379,4178000.0],["2006-03-31",5.9461,5.9787,5.9298,5.944,3260800.0],["2006-04-03",5.9501,5.9949,5.8341,5.8667,6384400.0],["2006-04-04",5.8565,5.9542,5.8565,5.9155,4477600.0],["2006-04-05",5.8972,5.9298,5.8381,5.9237,5236000.0],["2006-04-06",6.0072,6.1558,5.9929,6.1436,6875600.0],["2006-04-07",6.1416,6.2536,6.1008,6.1456,3280400.0],["2006-04-10",6.1253,6.1619,6.0092,6.0397,3705600.0],["2006-04-11",6.0907,6.0988,5.999,6.0194,2658000.0],["2006-04-12",6.0092,6.0581,5.9868,5.9949,3211200.0],["2006-04-13",5.999,6.109,5.9868,6.0397,3757200.0],["2006-04-17",6.0316,6.0744,5.9603,6.0092,2924000.0],["2006-04-18",6.0377,6.1395,6.0235,6.0988,3404000.0],["2006-04-19",6.1049,6.1843,6.0845,6.166,4467200.0],["2006-04-20",6.1558,6.2312,6.109,6.166,2669600.0],["2006-04-21",6.1986,6.1986,5.9909,6.0235,6045200.0],["2006-04-24",5.9929,6.0601,5.9277,5.9868,4287600.0],["2006-04-25",5.9888,6.1192,5.9868,6.0723,4534800.0],["2006-04-26",6.0907,6.0988,6.0092,6.054,3363600.0],["2006-04-27",6.0621,6.2291,6.0377,6.168,5628400.0],["2006-04-28",6.1701,6.2678,6.1008,6.2393,5184800.0],["2006-05-01",6.2393,6.3187,6.2128,6.2332,4583600.0],["2006-05-02",6.2332,6.278,6.1314,6.1375,3295200.0],["2006-05-03",6.1293,6.2373,6.0988,6.1599,3659600.0],["2006-05-04",6.111,6.1375,5.9461,5.9949,8051600.0],["2006-05-05",6.052,6.0825,6.0011,6.0581,3267200.0],["2006-05-08",6.0112,6.1131,6.0112,6.109,3947200.0],["2006-05-09",6.1192,6.1253,6.0601,6.0886,2280000.0],["2006-05-10",6.0683,6.1008,6.0031,6.0316,4992000.0],["2006-05-11",5.999,6.0784,5.9868,5.999,3362800.0],["2006-05-12",5.9542,5.9868,5.7893,5.8056,6719200.0],["2006-05-15",5.7913,5.9135,5.7628,5.8768,5514400.0],["2006-05-16",5.8381,5.9033,5.8035,5.9033,4360800.0],["2006-05-17",5.7282,5.8056,5.5979,5.6304,12936000.0],["2006-05-18",5.659,5.6875,5.604,5.608,5417600.0],["2006-05-19",5.604,5.6854,5.5918,5.6182,6374000.0],["2006-05-22",5.5958,5.7608,5.5001,5.7139,6540800.0],["2006-05-23",5.7282,5.775,5.6854,5.6895,6722800.0],["2006-05-24",5.6589,5.7282,5.5612,5.7099,9491600.0],["2006-05-25",5.547,5.6936,5.496,5.6875,8437600.0],["2006-05-26",5.6752,5.6915,5.606,5.6773,3848400.0],["2006-05-30",5.6773,5.6854,5.5531,5.604,3485600.0],["2006-05-31",5.5856,5.7913,5.5694,5.7526,6070400.0],["2006-06-01",5.7221,5.8728,5.7017,5.8504,6285600.0],["2006-06-02",5.8789,5.8809,5.7037,5.7791,2957200.0],["2006-06-05",5.7547,5.7689,5.6284,5.6304,3426000.0],["2006-06-06",5.6264,5.6691,5.492,5.6325,4301600.0],["2006-06-07",5.6203,5.6203,5.494,5.4981,6909200.0],["2006-06-08",5.4777,5.5205,5.3471,5.5001,8111600.0],["2006-06-09",5.5185,5.5858,5.4981,5.5307,5270400.0],["2006-06-12",5.5267,5.6246,5.4654,5.4736,8294000.0],["2006-06-13",5.4573,5.5511,5.443,5.4634,5485200.0],["2006-06-14",5.5022,5.5144,5.4348,5.4981,4964800.0],["2006-06-15",5.5144,5.6634,5.4899,5.6226,4184800.0],["2006-06-16",5.6328,5.6838,5.5532,5.5716,6244400.0],["2006-06-19",5.5695,5.6124,5.4777,5.5022,4413600.0],["2006-06-20",5.4981,5.5613,5.4899,5.5103,2264000.0],["2006-06-21",5.5287,5.6511,5.5042,5.6103,3600000.0],["2006-06-22",5.5899,5.6267,5.5409,5.5777,3078800.0],["2006-06-23",5.5389,5.6103,5.5246,5.5573,1831600.0],["2006-06-26",5.5552,5.6634,5.5511,5.6267,1845600.0],["2006-06-27",5.6511,5.6511,5.5185,5.5348,2794000.0],["2006-06-28",5.5532,5.6103,5.5144,5.592,3058800.0],["2006-06-29",5.643,5.7777,5.5879,5.7777,4010800.0],["2006-06-30",5.8205,5.8675,5.7246,5.7246,4855600.0],["2006-07-03",5.7185,5.7777,5.6103,5.6593,3191600.0],["2006-07-05",5.6511,5.6899,5.4246,5.4511,6630400.0],["2006-07-06",5.4838,5.5491,5.1777,5.3022,15474800.0],["2006-07-07",5.2797,5.2981,5.2124,5.2328,4321600.0],["2006-07-10",5.2532,5.294,5.2124,5.2573,2957600.0],["2006-07-11",5.2368,5.3532,5.1838,5.3532,5872400.0],["2006-07-12",5.3328,5.3532,5.2185,5.2348,4288400.0],["2006-07-13",5.2185,5.2654,5.1266,5.1409,4078800.0],["2006-07-14",5.1205,5.1491,5.0083,5.0083,4604400.0],["2006-07-17",5.0348,5.1899,5.0246,5.1715,3404400.0],["2006-07-18",5.1695,5.1736,5.0307,5.0981,4191200.0],["2006-07-19",5.1062,5.2103,5.0981,5.1675,3703200.0],["2006-07-20",5.1409,5.1756,5.0389,5.0409,2045600.0],["2006-07-21",5.0124,5.0675,4.9695,4.9919,3552800.0],["2006-07-24",5.0164,5.1532,5.0124,5.1022,3708800.0],["2006-07-25",5.1001,5.2471,5.0613,5.2307,3170400.0],["2006-07-26",5.1981,5.2307,5.1573,5.1593,3133600.0],["2006-07-27",5.2062,5.2185,5.0001,5.0001,3705600.0],["2006-07-28",5.047,5.143,5.0226,5.0838,4012000.0],["2006-07-31",5.0695,5.1817,5.0634,5.0797,3972800.0],["2006-08-01",5.0511,5.0654,4.8756,4.9654,7572000.0],["2006-08-02",4.9654,5.0062,4.9164,4.9715,4564800.0],["2006-08-03",4.8797,4.8797,4.694,4.7532,12901600.0],["2006-08-04",4.7858,4.896,4.7123,4.745,14728000.0],["2006-08-07",4.745,4.8124,4.7083,4.743,5722800.0],["2006-08-08",4.7756,4.8205,4.7164,4.7185,4862400.0],["2006-08-09",4.7491,4.8246,4.6879,4.6981,5000400.0],["2006-08-10",4.6981,4.8185,4.6675,4.8021,4082400.0],["2006-08-11",4.8001,4.8185,4.6879,4.6919,3346800.0],["2006-08-14",4.7021,4.7368,4.647,4.6532,6835200.0],["2006-08-15",4.7246,4.843,4.6532,4.8185,8666400.0],["2006-08-16",4.6225,4.796,4.5144,4.796,21376000.0],["2006-08-17",4.7634,4.8919,4.743,4.8205,10538400.0],["2006-08-18",4.8695,4.9736,4.7736,4.8695,13017200.0],["2006-08-21",4.847,4.8675,4.796,4.8246,3862000.0],["2006-08-22",4.845,4.8532,4.7919,4.8409,5283600.0],["2006-08-23",4.8634,4.8695,4.8001,4.8409,6073200.0],["2006-08-24",4.8777,4.8777,4.7797,4.8266,7525200.0],["2006-08-25",4.8001,4.8634,4.7634,4.8348,4862000.0],["2006-08-28",4.8226,4.8756,4.8103,4.8511,5760400.0],["2006-08-29",4.8368,4.8858,4.8266,4.8511,5612000.0],["2006-08-30",4.888,4.9207,4.8307,4.9105,3888800.0],["2006-08-31",4.9207,5.0987,4.9166,5.0107,5614400.0],["2006-09-01",5.0394,5.1007,4.9862,5.0967,4318400.0],["2006-09-05",5.0741,5.1007,4.9923,5.0414,4800800.0],["2006-09-06",4.9903,5.025,4.9514,4.9903,3330400.0],["2006-09-07",4.9575,5.0128,4.9207,4.9514,2958000.0],["2006-09-08",4.9882,5.1437,4.9289,5.1089,3532000.0],["2006-09-11",5.0332,5.2501,5.025,5.1785,4837600.0],["2006-09-12",5.158,5.2972,5.1376,5.2603,4812000.0],["2006-09-13",5.0475,5.203,5.0332,5.1376,5732400.0],["2006-09-14",5.1007,5.2972,5.0905,5.2972,5467600.0],["2006-09-15",5.3545,5.4302,5.2972,5.3115,12253200.0],["2006-09-18",5.3135,5.3422,5.2521,5.3197,4483600.0],["2006-09-19",5.3135,5.3504,5.1867,5.2256,4954000.0],["2006-09-20",5.2542,5.3422,5.2542,5.3176,4388800.0],["2006-09-21",5.336,5.3524,5.2215,5.2215,3305600.0],["2006-09-22",5.2419,5.2624,5.1539,5.2174,2874000.0],["2006-09-25",5.246,5.3135,5.1785,5.291,5283200.0],["2006-09-26",5.2665,5.3381,5.2665,5.3176,4884000.0],["2006-09-27",5.3156,5.3606,5.1846,5.2153,5636000.0],["2006-09-28",5.2317,5.2828,5.1662,5.2808,3633200.0],["2006-09-29",5.2747,5.2931,5.1744,5.199,7491200.0],["2006-10-02",5.2235,5.4158,5.1212,5.2685,8255600.0],["2006-10-03",5.2665,5.4036,5.2215,5.3708,5958000.0],["2006-10-04",5.3483,5.5222,5.3217,5.514,5653200.0],["2006-10-05",5.5959,6.0174,5.5959,5.9089,17626400.0],["2006-10-06",5.8864,5.8987,5.7555,5.8353,8964000.0],["2006-10-09",5.8312,5.9253,5.7657,5.8926,3451200.0],["2006-10-10",5.9437,6.0255,5.9335,6.0153,4634800.0],["2006-10-11",5.9723,6.0399,5.9417,5.9785,4129200.0],["2006-10-12",5.9846,6.2772,5.9846,6.269,9635200.0],["2006-10-13",6.2261,6.3427,6.1749,6.2117,6264400.0],["2006-10-16",6.3386,6.3427,6.222,6.2649,6377200.0],["2006-10-17",6.2138,6.267,6.1217,6.181,5800800.0],["2006-10-18",6.2281,6.2813,6.1401,6.1524,6701600.0],["2006-10-19",6.1238,6.1892,6.0562,6.0951,4089200.0],["2006-10-20",6.1258,6.1422,6.0358,6.091,5909600.0],["2006-10-23",6.0603,6.2977,6.0419,6.2977,4661600.0],["2006-10-24",6.2649,6.2936,6.1299,6.1524,4066800.0],["2006-10-25",6.1238,6.2322,6.0378,6.0972,5296000.0],["2006-10-26",6.0869,6.2649,6.0337,6.2076,4950000.0],["2006-10-27",6.1667,6.177,6.0562,6.0644,3871200.0],["2006-10-30",6.0726,6.1544,6.0194,6.1483,3699200.0],["2006-10-31",6.1504,6.1667,6.0112,6.0215,4598800.0],["2006-11-01",6.0685,6.091,5.8435,5.8435,6602400.0],["2006-11-02",5.8619,6.3263,5.8516,6.2424,14054800.0],["2006-11-03",6.2813,6.3222,6.1238,6.2956,7550800.0],["2006-11-06",6.2997,6.4716,6.2915,6.3979,7514000.0],["2006-11-07",6.3652,6.4061,6.312,6.3734,5405600.0],["2006-11-08",6.3202,6.447,6.2465,6.4163,3952800.0],["2006-11-09",6.3202,6.3856,6.2813,6.3427,2647600.0],["2006-11-10",6.359,6.4552,6.3079,6.4204,3963200.0],["2006-11-13",6.4204,6.4245,6.3161,6.3775,6532000.0],["2006-11-14",6.3468,6.4204,6.0562,6.1995,12768800.0],["2006-11-15",6.2342,6.5064,6.2097,6.3734,11776800.0],["2006-11-16",6.4102,6.447,6.2465,6.3325,5631600.0],["2006-11-17",6.3222,6.3488,6.1729,6.222,6560800.0],["2006-11-20",6.1749,6.2608,6.1626,6.2036,4288400.0],["2006-11-21",6.181,6.314,6.1606,6.2322,3958400.0],["2006-11-22",6.2588,6.2874,6.1585,6.222,2974400.0],["2006-11-24",6.1974,6.2179,6.1156,6.1319,1086000.0],["2006-11-27",6.1115,6.1463,6.0235,6.0399,4317600.0],["2006-11-28",6.0051,6.0767,5.956,6.0255,6745600.0],["2006-11-29",6.0603,6.2199,6.0603,6.1463,5381200.0],["2006-11-30",6.0849,6.4082,5.9744,6.3325,13537200.0],["2006-12-01",6.3161,6.3631,6.1442,6.2015,5116800.0],["2006-12-04",6.2446,6.3737,6.1913,6.3327,5196400.0],["2006-12-05",6.3553,6.3614,6.3184,6.3409,4197600.0],["2006-12-06",6.3348,6.3696,6.3163,6.345,3629600.0],["2006-12-07",6.345,6.3799,6.2876,6.3409,4693600.0],["2006-12-08",6.3102,6.3184,6.1872,6.1892,3574800.0],["2006-12-11",6.1626,6.2856,6.1257,6.2077,4202000.0],["2006-12-12",6.222,6.2548,6.1851,6.2323,4477200.0],["2006-12-13",6.2815,6.3348,6.181,6.1892,3907600.0],["2006-12-14",6.222,6.3266,6.1995,6.2835,4995200.0],["2006-12-15",6.384,6.386,6.2466,6.2753,8597600.0],["2006-12-18",6.2979,6.3286,6.138,6.1708,3071600.0],["2006-12-19",6.138,6.2302,6.0272,6.1544,5707600.0],["2006-12-20",6.1359,6.1913,6.1257,6.1441,2544000.0],["2006-12-21",6.1626,6.1708,6.1011,6.1175,2836400.0],["2006-12-22",6.1072,6.1277,6.0436,6.0785,4205200.0],["2006-12-26",6.0375,6.0621,5.9842,6.0026,2725200.0],["2006-12-27",6.0764,6.1441,6.0395,6.0949,4604800.0],["2006-12-28",6.0785,6.1216,6.0764,6.1072,3824000.0],["2006-12-29",6.0744,6.1605,6.0026,6.0067,2594000.0],["2007-01-03",6.0067,6.4188,6.0067,6.2507,9654000.0],["2007-01-04",6.2712,6.4721,6.2446,6.3983,5842400.0],["2007-01-05",6.4188,6.5418,6.3553,6.4393,7292800.0],["2007-01-08",6.3389,6.509,6.3163,6.4762,5371600.0],["2007-01-09",6.4783,6.6177,6.4783,6.5562,5785600.0],["2007-01-10",6.5172,6.6074,6.4824,6.5849,4322800.0],["2007-01-11",6.6115,6.6423,6.5664,6.589,5246800.0],["2007-01-12",6.5664,6.835,6.5664,6.8247,6345200.0],["2007-01-16",6.7817,6.8555,6.7653,6.8411,4578000.0],["2007-01-17",6.8022,6.8616,6.7653,6.7858,5279600.0],["2007-01-18",6.8063,6.8944,6.7591,6.7632,5611200.0],["2007-01-19",6.8042,6.8247,6.5664,6.632,9382400.0],["2007-01-22",6.6033,6.63,6.5316,6.5746,5166800.0],["2007-01-23",6.5726,6.6177,6.5213,6.5521,6183600.0],["2007-01-24",6.5562,6.6136,6.5562,6.5972,5565600.0],["2007-01-25",6.5644,6.5664,6.4496,6.5295,7590400.0],["2007-01-26",6.5398,6.5992,6.466,6.5603,6572800.0],["2007-01-29",6.591,6.6074,6.4742,6.5541,3921600.0],["2007-01-30",6.589,6.6525,6.5582,6.6218,5060800.0],["2007-01-31",6.6095,6.6853,6.5644,6.6402,5186400.0],["2007-02-01",6.671,6.7755,6.6279,6.7038,6344400.0],["2007-02-02",6.712,6.7571,6.6546,6.6833,5348400.0],["2007-02-05",6.673,6.6853,6.55,6.5623,3524400.0],["2007-02-06",6.5644,6.6095,6.5357,6.6013,2877600.0],["2007-02-07",6.6074,6.673,6.5377,6.6423,3497600.0],["2007-02-08",6.671,6.8165,6.671,6.7427,6855600.0],["2007-02-09",6.7243,6.7653,6.6587,6.7161,4159200.0],["2007-02-12",6.6771,6.7448,6.6464,6.7243,3980800.0],["2007-02-13",6.7468,6.8534,6.7079,6.8473,5477200.0],["2007-02-14",6.8534,7.1302,6.8411,7.0994,9522800.0],["2007-02-15",7.0748,7.1609,6.9928,7.1322,7936400.0],["2007-02-16",7.0871,7.1753,7.0871,7.1363,6888000.0],["2007-02-20",7.0379,7.1199,7.0113,7.0748,4986400.0],["2007-02-21",7.1293,7.1293,7.0081,7.0779,3846800.0],["2007-02-22",7.0697,7.0902,6.9649,7.0348,2624400.0],["2007-02-23",7.0225,7.0451,6.9403,7.0101,3605200.0],["2007-02-26",7.0286,7.0779,6.9094,6.9629,2798800.0],["2007-02-27",6.9115,6.932,6.7081,6.7636,8742800.0],["2007-02-28",6.7102,6.7903,6.5869,6.7328,5996000.0],["2007-03-01",6.591,6.7615,6.5109,6.704,4454000.0],["2007-03-02",6.6958,6.8149,6.6239,6.6403,5449200.0],["2007-03-05",6.6239,6.6239,6.4759,6.5252,6643200.0],["2007-03-06",6.552,6.5869,6.4965,6.5355,4830000.0],["2007-03-07",6.5047,6.5766,6.4636,6.5581,6043200.0],["2007-03-08",6.6156,6.6896,6.5869,6.5951,7552800.0],["2007-03-09",6.6773,6.7328,6.63,6.6711,4030000.0],["2007-03-12",6.6876,6.7533,6.6341,6.7471,2678400.0],["2007-03-13",6.706,6.7163,6.4698,6.5335,6377200.0],["2007-03-14",6.5663,6.5848,6.328,6.4636,5889200.0],["2007-03-15",6.4842,6.5684,6.439,6.48,3704000.0],["2007-03-16",6.4636,6.515,6.4081,6.4965,5446000.0],["2007-03-19",6.5335,6.6752,6.5232,6.6752,5268400.0],["2007-03-20",6.6444,6.8478,6.6444,6.8478,5867600.0],["2007-03-21",6.9033,6.9033,6.706,6.8519,7104000.0],["2007-03-22",6.8499,7.1252,6.8499,7.0615,9335600.0],["2007-03-23",7.0861,7.119,6.9855,7.0861,6983600.0],["2007-03-26",7.0738,7.1539,7.0163,7.1149,7237200.0],["2007-03-27",7.0882,7.1581,7.0635,7.1293,4238000.0],["2007-03-28",7.1231,7.1355,7.0081,7.082,4484400.0],["2007-03-29",7.1272,7.1457,6.8889,7.0204,7668800.0],["2007-03-30",7.0327,7.1293,6.9916,7.0676,4139200.0],["2007-04-02",7.0923,7.1231,6.9711,7.0512,4344000.0],["2007-04-03",7.0615,7.1416,7.0266,7.0841,5828400.0],["2007-04-04",7.1128,7.1334,6.9978,7.0779,5910400.0],["2007-04-05",7.0779,7.0944,7.0307,7.0738,2510000.0],["2007-04-09",7.082,7.0923,7.0101,7.0615,3521200.0],["2007-04-10",7.0841,7.1046,6.9793,7.0512,6356400.0],["2007-04-11",7.0266,7.1005,6.9238,6.9444,4783200.0],["2007-04-12",6.9588,7.0533,6.8519,6.9834,4614800.0],["2007-04-13",6.9649,6.9957,6.8437,6.9012,4054000.0],["2007-04-16",6.9546,7.1498,6.9505,7.1396,7340400.0],["2007-04-17",7.1416,7.2258,7.1272,7.1622,4217600.0],["2007-04-18",7.1334,7.1396,7.0574,7.0656,3115200.0],["2007-04-19",7.0553,7.1087,6.9978,7.0944,3281600.0],["2007-04-20",7.1991,7.2032,7.0697,7.119,5211200.0],["2007-04-23",7.1211,7.1437,7.0451,7.0861,3126400.0],["2007-04-24",7.1026,7.1026,6.9362,7.0081,4042800.0],["2007-04-25",7.0081,7.0307,6.9382,7.004,3436400.0],["2007-04-26",6.9957,6.9957,6.9197,6.9485,3978400.0],["2007-04-27",7.0307,7.043,6.9053,6.9259,4300000.0],["2007-04-30",6.9279,6.9834,6.7985,6.8108,7042000.0],["2007-05-01",6.8252,6.9074,6.6834,6.8663,7599600.0],["2007-05-02",6.856,6.969,6.7923,6.8971,3421600.0],["2007-05-03",6.932,6.932,6.7882,6.8827,6767600.0],["2007-05-04",6.8848,6.8848,6.7739,6.8293,3201200.0],["2007-05-07",6.854,6.8971,6.7882,6.8848,2979200.0],["2007-05-08",6.8375,6.8725,6.7492,6.8314,4099200.0],["2007-05-09",6.7882,6.9855,6.7882,6.9567,4900000.0],["2007-05-10",6.7513,7.0492,6.7492,6.8622,7339200.0],["2007-05-11",6.8519,6.9855,6.8026,6.9238,5498000.0],["2007-05-14",6.8807,6.9546,6.7841,6.8149,5963200.0],["2007-05-15",6.8437,6.9053,6.7677,6.7841,5254800.0],["2007-05-16",6.8293,6.9033,6.7554,6.8992,6898000.0],["2007-05-17",6.9218,6.9937,6.8725,6.9629,4344000.0],["2007-05-18",7.0224,7.1252,6.9033,7.0923,6616000.0],["2007-05-21",7.0944,7.1272,7.0266,7.08,4979200.0],["2007-05-22",7.0985,7.1231,6.9793,7.006,6450400.0],["2007-05-23",6.9423,7.0615,6.9033,6.9731,11182400.0],["2007-05-24",6.967,6.967,6.6855,6.7328,12768000.0],["2007-05-25",6.7286,6.7471,6.6033,6.628,8541600.0],["2007-05-29",6.6444,6.6999,6.5602,6.6198,7547200.0],["2007-05-30",6.6136,6.7081,6.5766,6.706,7769200.0],["2007-05-31",6.706,6.8047,6.6876,6.7471,7469600.0],["2007-06-01",6.8108,6.8601,6.7369,6.7492,5279600.0],["2007-06-04",6.7348,6.7389,6.6136,6.6958,7179200.0],["2007-06-05",6.6793,6.6793,6.5232,6.591,7097200.0],["2007-06-06",6.5848,6.5848,6.4348,6.4472,10585600.0],["2007-06-07",6.4205,6.4842,6.3383,6.3938,8904000.0],["2007-06-08",6.367,6.4574,6.3547,6.441,4637600.0],["2007-06-11",6.439,6.439,6.3239,6.3999,5038400.0],["2007-06-12",6.3527,6.3835,6.2828,6.3013,8928800.0],["2007-06-13",6.3198,6.4369,6.2931,6.4246,5136800.0],["2007-06-14",6.4256,6.4771,6.3432,6.403,4960400.0],["2007-06-15",6.473,6.508,6.4174,6.4215,7491200.0],["2007-06-18",6.4256,6.5183,6.4256,6.473,6045200.0],["2007-06-19",6.4647,6.4647,6.3721,6.44,4740000.0],["2007-06-20",6.4647,6.5512,6.4462,6.4647,7374000.0],["2007-06-21",6.4544,6.5162,6.3618,6.4606,6228000.0],["2007-06-22",6.4586,6.4853,6.405,6.4483,8658000.0],["2007-06-25",6.4483,6.4936,6.37,6.3782,6679200.0],["2007-06-26",6.44,6.4503,6.3329,6.337,6480400.0],["2007-06-27",6.3206,6.3865,6.2897,6.3782,6879200.0],["2007-06-28",6.3782,6.4194,6.3515,6.3597,5428400.0],["2007-06-29",6.3803,6.3927,6.3144,6.3432,4330000.0],["2007-07-02",6.3535,6.403,6.3206,6.335,4353600.0],["2007-07-03",6.3432,6.4215,6.3412,6.3473,1778400.0],["2007-07-05",6.3432,6.3782,6.3103,6.3721,2798400.0],["2007-07-06",6.3782,6.4421,6.3268,6.4112,5001600.0],["2007-07-09",6.3865,6.4194,6.2753,6.37,7853200.0],["2007-07-10",6.3556,6.4009,6.2155,6.2258,5276800.0],["2007-07-11",6.2258,6.2403,6.1352,6.197,8062000.0],["2007-07-12",6.4812,6.5656,6.4235,6.5554,11734000.0],["2007-07-13",6.5554,6.5657,6.4544,6.5615,4874800.0],["2007-07-16",6.5636,6.5636,6.438,6.4792,3472800.0],["2007-07-17",6.4792,6.4895,6.3597,6.3679,6645600.0],["2007-07-18",6.3494,6.4153,6.3,6.335,7376800.0],["2007-07-19",6.3515,6.4194,6.3041,6.405,6348400.0],["2007-07-20",6.4133,6.4462,6.3309,6.3824,8482800.0],["2007-07-23",6.4318,6.4812,6.3762,6.3968,6184000.0],["2007-07-24",6.337,6.4297,6.2176,6.2485,12450400.0],["2007-07-25",6.2485,6.265,6.1023,6.1476,8150800.0],["2007-07-26",6.0981,6.1002,5.9622,6.0199,14611200.0],["2007-07-27",6.0343,6.1064,5.954,6.024,12668000.0],["2007-07-30",6.0755,6.1558,6.0178,6.1311,8066800.0],["2007-07-31",6.1208,6.267,5.9581,5.9581,7754800.0],["2007-08-01",5.9705,6.0034,5.8963,5.9849,11653200.0],["2007-08-02",5.9869,6.0714,5.9581,6.0281,6556400.0],["2007-08-03",6.0302,6.0302,5.6801,5.6801,12863200.0],["2007-08-06",5.7254,5.7583,5.6224,5.746,15681200.0],["2007-08-07",5.7171,6.0055,5.7027,6.0034,10860800.0],["2007-08-08",6.059,6.2835,5.9849,6.1826,9252800.0],["2007-08-09",6.2588,6.2608,5.7707,5.851,13401200.0],["2007-08-10",5.8016,6.059,5.6965,5.8387,7581600.0],["2007-08-13",5.8778,6.1455,5.7522,5.7954,8512400.0],["2007-08-14",5.7872,5.8057,5.5853,5.5977,10920800.0],["2007-08-15",5.5853,5.6142,5.33,5.3773,12304000.0],["2007-08-16",5.3711,5.5277,5.3361,5.5112,15250000.0],["2007-08-17",5.6574,5.6821,5.4535,5.6698,12838400.0],["2007-08-20",5.6492,5.7707,5.5338,5.6245,17512400.0],["2007-08-21",5.6409,5.6862,5.5133,5.6409,9290800.0],["2007-08-22",5.5606,5.6904,5.5112,5.575,9367200.0],["2007-08-23",5.5338,5.6142,5.4576,5.47,7687200.0],["2007-08-24",5.4679,5.7583,5.4556,5.7522,9475200.0],["2007-08-27",5.7068,5.7563,5.5091,5.5133,8512400.0],["2007-08-28",5.4885,5.538,5.4391,5.4741,7672800.0],["2007-08-29",5.4988,5.6039,5.4165,5.5853,9871600.0],["2007-08-30",5.5483,5.7213,5.5112,5.6224,7315200.0],["2007-08-31",5.678,5.7666,5.5771,5.7316,6798000.0],["2007-09-04",5.711,5.7192,5.6059,5.6306,13907200.0],["2007-09-05",5.6007,5.6007,5.4644,5.5553,10393600.0],["2007-09-06",5.6275,5.7205,5.483,5.611,6406400.0],["2007-09-07",5.5615,5.6213,5.4685,5.4768,6122800.0],["2007-09-10",5.516,5.5449,5.3777,5.4045,5577600.0],["2007-09-11",5.4458,5.5491,5.4231,5.5346,6283600.0],["2007-09-12",5.5016,5.516,5.4086,5.4231,5691600.0],["2007-09-13",5.4747,5.5491,5.3983,5.4747,5256000.0],["2007-09-14",5.419,5.5346,5.3735,5.4974,4544400.0],["2007-09-17",5.4727,5.4954,5.3942,5.4045,7310800.0],["2007-09-18",5.4479,5.737,5.4293,5.7246,7463200.0],["2007-09-19",5.7432,5.7804,5.5924,5.6296,5128800.0],["2007-09-20",5.6255,5.6358,5.4396,5.4665,6717600.0],["2007-09-21",5.3673,5.5449,5.3611,5.4809,12703200.0],["2007-09-24",5.4727,5.4727,5.3653,5.3653,5342000.0],["2007-09-25",5.3384,5.3426,5.2414,5.2992,7368400.0],["2007-09-26",5.3074,5.3694,5.2661,5.3074,3191600.0],["2007-09-27",5.3198,5.3508,5.2723,5.2951,3724000.0],["2007-09-28",5.3033,5.3611,5.2661,5.2951,6649200.0],["2007-10-01",5.293,5.4024,5.2496,5.3901,6352800.0],["2007-10-02",5.3715,5.5594,5.3694,5.5511,4980000.0],["2007-10-03",5.5387,5.7184,5.5387,5.5739,6638800.0],["2007-10-04",5.5718,5.6275,5.4912,5.514,4088000.0],["2007-10-05",5.5264,5.7762,5.4995,5.6812,7726000.0],["2007-10-08",5.704,5.704,5.6337,5.6812,6564800.0],["2007-10-09",5.675,5.7143,5.5491,5.5966,5558800.0],["2007-10-10",5.58,5.7349,5.58,5.7184,5704000.0],["2007-10-11",5.8052,6.0798,5.8052,5.958,13888400.0],["2007-10-12",6.0096,6.0922,5.9414,5.9889,7350400.0],["2007-10-15",5.9476,5.9786,5.7453,5.8072,8647200.0],["2007-10-16",5.8382,5.8568,5.6936,5.7102,6932000.0],["2007-10-17",5.7783,5.801,5.611,5.7163,7654400.0],["2007-10-18",5.706,5.7205,5.5449,5.6131,5114800.0],["2007-10-19",5.6152,5.6172,5.3962,5.3983,8227200.0],["2007-10-22",5.3901,5.6916,5.3797,5.5759,6548400.0],["2007-10-23",5.514,5.5718,5.3364,5.419,7878400.0],["2007-10-24",5.3839,5.4871,5.3302,5.4768,8384000.0],["2007-10-25",5.4809,5.609,5.3384,5.4066,7325200.0],["2007-10-26",5.5016,5.5016,5.3694,5.4561,4343600.0],["2007-10-29",5.4727,5.5759,5.4706,5.514,4324400.0],["2007-10-30",5.4727,5.5491,5.4396,5.5387,4547600.0],["2007-10-31",5.5759,5.6585,5.5119,5.58,7882800.0],["2007-11-01",5.5305,5.5387,5.2806,5.2889,7336400.0],["2007-11-02",5.3529,5.3797,5.1856,5.3322,7010800.0],["2007-11-05",5.2414,5.2827,5.1897,5.2434,4714800.0],["2007-11-06",5.2661,5.3446,5.2207,5.3364,6116400.0],["2007-11-07",5.2455,5.3405,5.1835,5.2538,8950400.0],["2007-11-08",5.2372,5.3797,5.0803,5.2682,9468400.0],["2007-11-09",5.1835,5.2785,5.0741,5.1711,9106800.0],["2007-11-12",5.1753,5.5429,5.1588,5.3632,10520800.0],["2007-11-13",5.3983,5.7349,5.3632,5.6007,9661200.0],["2007-11-14",5.6152,5.6172,5.3901,5.4107,5038800.0],["2007-11-15",5.3797,5.452,5.2827,5.326,5547200.0],["2007-11-16",5.3694,5.4293,5.1939,5.3694,8714800.0],["2007-11-19",5.3033,5.3074,5.1381,5.1608,5398000.0],["2007-11-20",5.3591,5.5697,5.2248,5.3178,10320000.0],["2007-11-21",5.2496,5.452,5.1897,5.3735,6426000.0],["2007-11-23",5.4334,5.4768,5.3715,5.4148,2299200.0],["2007-11-26",5.483,5.5346,5.3426,5.3426,5865600.0],["2007-11-27",5.3818,5.4644,5.2889,5.3487,4935600.0],["2007-11-28",5.419,5.4974,5.3777,5.4024,10224000.0],["2007-11-29",5.3529,5.3983,5.2538,5.3343,5328800.0],["2007-11-30",5.3818,5.5346,5.3322,5.4479,7459600.0],["2007-12-03",5.3942,5.5449,5.3921,5.4623,4969600.0],["2007-12-04",5.4128,5.5243,5.3777,5.4892,6175200.0],["2007-12-05",5.5759,5.5986,5.4809,5.5284,4174800.0],["2007-12-06",5.5759,5.673,5.4623,5.6668,8239200.0],["2007-12-07",5.6771,5.7576,5.6441,5.6874,4869600.0],["2007-12-10",5.7361,5.7423,5.6553,5.6926,3636000.0],["2007-12-11",5.6885,5.7195,5.3882,5.4068,7600800.0],["2007-12-12",5.5207,5.5994,5.3054,5.3923,6123200.0],["2007-12-13",5.3923,5.4648,5.2515,5.2764,8261200.0],["2007-12-14",5.2515,5.2557,5.1521,5.1791,4746800.0],["2007-12-17",5.1356,5.2557,5.1004,5.208,7047200.0],["2007-12-18",5.2474,5.2681,5.0652,5.1542,7780000.0],["2007-12-19",5.1376,5.2101,5.0569,5.1107,10852800.0],["2007-12-20",5.1542,5.3033,5.1231,5.3033,6172000.0],["2007-12-21",5.3696,5.4565,5.235,5.3592,22708400.0],["2007-12-24",5.3137,5.4172,5.3137,5.3903,2200800.0],["2007-12-26",5.353,5.353,5.2039,5.2785,3133600.0],["2007-12-27",5.208,5.2929,5.1956,5.2267,2790000.0],["2007-12-28",5.2577,5.2909,5.1853,5.2474,2252800.0],["2007-12-31",5.2474,5.3613,5.2267,5.295,3402800.0],["2008-01-02",5.2743,5.3261,5.1708,5.1791,5923200.0],["2008-01-03",5.177,5.1791,5.0113,5.0258,4152400.0],["2008-01-04",4.9761,4.9885,4.7442,4.7918,10352000.0],["2008-01-07",4.7835,4.8436,4.6386,4.7028,11090000.0],["2008-01-08",4.7276,4.738,4.4481,4.4481,9110800.0],["2008-01-09",4.4522,4.5847,4.3963,4.5744,9247600.0],["2008-01-10",4.6179,5.2101,4.6179,5.0879,18081200.0],["2008-01-11",5.0569,5.0797,4.9119,5.0445,13412800.0],["2008-01-14",5.0693,5.148,5.0507,5.0879,8600800.0],["2008-01-15",5.0341,5.061,4.914,4.9596,7033600.0],["2008-01-16",4.9306,5.2184,4.9099,5.1252,10075200.0],["2008-01-17",5.1356,5.3199,5.1169,5.1936,11010400.0],["2008-01-18",5.208,5.4213,5.1687,5.1832,11842400.0],["2008-01-22",5.1066,5.5166,5.0258,5.4938,12585200.0],["2008-01-23",5.3613,5.7465,5.3137,5.6843,16274000.0],["2008-01-24",5.6905,5.8562,5.5704,5.8044,14272800.0],["2008-01-25",5.8479,5.8479,5.4234,5.4752,10860000.0],["2008-01-28",5.4648,5.8272,5.4193,5.8272,7781600.0],["2008-01-29",5.8293,5.9618,5.6222,5.9535,8864800.0],["2008-01-30",5.9308,6.0157,5.8189,5.8438,9442800.0],["2008-01-31",5.7568,6.1275,5.6947,6.0364,10848400.0],["2008-02-01",6.0219,6.1917,5.9308,6.1896,9440800.0],["2008-02-04",6.1813,6.1813,5.7465,5.8314,8343600.0],["2008-02-05",5.7754,5.8811,5.6885,5.6988,11177200.0],["2008-02-06",5.7402,5.8541,5.5994,5.6098,8423600.0],["2008-02-07",5.7527,5.9018,5.6968,5.7879,16202000.0],["2008-02-08",5.8024,5.8065,5.6616,5.7009,9474400.0],["2008-02-11",5.7175,5.821,5.6657,5.7837,8748000.0],["2008-02-12",5.8251,5.9308,5.7982,5.8396,6933600.0],["2008-02-13",5.8997,5.9473,5.7299,5.8169,6094800.0],["2008-02-14",5.8376,5.8376,5.6388,5.6988,6868000.0],["2008-02-15",5.5725,5.7444,5.5477,5.6988,11909200.0],["2008-02-19",5.7547,5.7547,5.6119,5.6491,5402800.0],["2008-02-20",5.5961,5.9245,5.5961,5.8829,9480400.0],["2008-02-21",5.9078,5.993,5.7935,5.8143,6408800.0],["2008-02-22",5.8413,5.9058,5.7291,5.885,4545600.0],["2008-02-25",5.8912,6.0575,5.8268,6.018,5680000.0],["2008-02-26",6.0055,6.1821,5.9369,6.1198,5310000.0],["2008-02-27",6.0678,6.1946,6.018,6.0616,7102000.0],["2008-02-28",6.018,6.0616,5.858,5.8912,6668400.0],["2008-02-29",5.8185,5.9639,5.7624,5.7873,6143200.0],["2008-03-03",5.7977,5.8704,5.6626,5.8642,9709200.0],["2008-03-04",5.7935,5.9868,5.7852,5.9785,9132000.0],["2008-03-05",6.0055,6.126,5.9307,6.0284,9188400.0],["2008-03-06",6.1634,6.2071,5.9536,5.9826,15428400.0],["2008-03-07",5.8974,6.0471,5.7561,5.7645,10763600.0],["2008-03-10",5.7478,5.8372,5.6252,5.6647,8417600.0],["2008-03-11",5.6896,5.9473,5.6751,5.9411,13610400.0],["2008-03-12",5.9411,6.0533,5.8538,5.9078,10202400.0],["2008-03-13",5.8393,6.0533,5.7312,6.0055,8023200.0],["2008-03-14",6.0429,6.0429,5.7208,5.8497,12094000.0],["2008-03-17",5.7146,5.8185,5.5754,5.7063,9536400.0],["2008-03-18",5.7312,5.9141,5.7312,5.8787,9151200.0],["2008-03-19",5.8746,5.9764,5.7208,5.7915,9042400.0],["2008-03-20",5.7811,6.4627,5.7769,6.4377,21338000.0],["2008-03-24",6.4024,6.4523,6.2715,6.3484,15837600.0],["2008-03-25",6.3525,6.4128,6.3006,6.3754,11426000.0],["2008-03-26",6.3359,6.4128,6.2175,6.2403,7804000.0],["2008-03-27",6.2653,6.3255,6.1946,6.2175,7128800.0],["2008-03-28",6.2008,6.2008,5.9889,6.0616,5514800.0],["2008-03-31",6.045,6.2341,6.0346,6.2258,5692000.0],["2008-04-01",6.3193,6.4627,6.2819,6.4564,7498800.0],["2008-04-02",6.4419,6.5957,6.3941,6.4398,6686000.0],["2008-04-03",6.4024,6.4918,6.3546,6.471,5780000.0],["2008-04-04",6.4751,6.577,6.365,6.5209,9854400.0],["2008-04-07",6.5458,6.5728,6.3193,6.3629,6840000.0],["2008-04-08",6.3047,6.3525,6.2341,6.2985,4614000.0],["2008-04-09",6.2944,6.3234,6.0429,6.1738,10270800.0],["2008-04-10",6.5915,6.6996,6.3401,6.552,19996400.0],["2008-04-11",6.5977,6.6185,6.4918,6.5084,14984000.0],["2008-04-14",6.4814,6.6829,6.4814,6.6393,8391200.0],["2008-04-15",6.7474,6.7474,6.5915,6.6435,6349200.0],["2008-04-16",6.6767,6.872,6.6684,6.8554,15285200.0],["2008-04-17",6.8471,6.8887,6.764,6.7972,10046800.0],["2008-04-18",7.0154,7.0341,6.8866,6.9406,14788800.0],["2008-04-21",6.9718,7.0237,6.9302,7.0009,8028400.0],["2008-04-22",6.9676,7.005,6.8055,6.8222,7400800.0],["2008-04-23",6.8533,6.9406,6.7848,6.9095,8228400.0],["2008-04-24",6.9178,7.0487,6.8783,6.9988,8128800.0],["2008-04-25",7.0009,7.165,6.9572,7.1152,9544000.0],["2008-04-28",7.1276,7.1276,6.9489,7.0757,8044800.0],["2008-04-29",7.0508,7.163,7.0009,7.1173,7772800.0],["2008-04-30",7.1422,7.1858,6.9323,6.9593,10841600.0],["2008-05-01",6.9427,7.2482,6.897,7.1463,9820800.0],["2008-05-02",7.2004,7.2565,6.9552,7.111,18641200.0],["2008-05-05",7.1089,7.1588,6.924,6.9843,12694000.0],["2008-05-06",6.9946,7.0695,6.872,7.0445,9521600.0],["2008-05-07",7.0632,7.2045,7.005,7.0279,13061600.0],["2008-05-08",7.1775,7.3625,7.1651,7.1838,18051200.0],["2008-05-09",7.136,7.3354,7.1214,7.2648,12092800.0],["2008-05-12",7.2731,7.4684,7.2025,7.4518,10746800.0],["2008-05-13",7.4456,7.5682,7.4103,7.5599,13500400.0],["2008-05-14",7.564,7.5994,7.4747,7.4788,8993600.0],["2008-05-15",7.4518,7.6762,7.377,7.6742,9949200.0],["2008-05-16",7.5703,7.5786,7.3251,7.3791,10042000.0],["2008-05-19",7.3666,7.4539,7.296,7.3167,6486400.0],["2008-05-20",7.2648,7.3251,7.1297,7.2565,7143200.0],["2008-05-21",7.3874,7.5225,7.0653,7.0902,18845200.0],["2008-05-22",7.4331,7.4955,7.296,7.3687,14667600.0],["2008-05-23",7.3354,7.4019,7.2399,7.3458,15925600.0],["2008-05-27",7.3334,7.456,7.271,7.4393,16568000.0],["2008-05-28",7.4497,7.6991,7.4373,7.6721,16471600.0],["2008-05-29",7.6887,7.7033,7.5349,7.6451,13649200.0],["2008-05-30",7.643,7.6742,7.5266,7.6097,11954000.0],["2008-06-02",7.5744,7.6077,7.3126,7.4601,15651200.0],["2008-06-03",7.4664,7.6243,7.4664,7.5848,17766800.0],["2008-06-04",7.5723,7.6284,7.4477,7.4768,10214800.0],["2008-06-05",7.5266,7.7781,7.4601,7.7781,15396800.0],["2008-06-06",7.6949,7.7116,7.5453,7.5952,11811600.0],["2008-06-09",7.5807,7.6825,7.51,7.5827,7488400.0],["2008-06-10",7.5225,7.7365,7.5225,7.6492,9432400.0],["2008-06-11",7.6472,7.6846,7.5058,7.5162,8461200.0],["2008-06-12",7.5985,7.8027,7.5485,7.6048,7967600.0],["2008-06-13",7.6673,7.7756,7.6027,7.7715,5612000.0],["2008-06-16",7.7298,7.9319,7.6006,7.8986,10927200.0],["2008-06-17",7.9173,7.9673,7.7381,7.7569,5632000.0],["2008-06-18",7.734,7.7965,7.5631,7.6277,7131200.0],["2008-06-19",7.6444,7.9173,7.6444,7.9048,6514800.0],["2008-06-20",7.9131,7.9152,7.6965,7.7673,14885200.0],["2008-06-23",7.8131,7.9048,7.7444,7.8423,11267200.0],["2008-06-24",7.8131,7.8173,7.6277,7.7235,9692800.0],["2008-06-25",7.736,8.0632,7.6506,7.8423,13133600.0],["2008-06-26",7.7506,7.8923,7.5673,7.6027,9168800.0],["2008-06-27",7.5673,7.7298,7.4089,7.5819,11023200.0],["2008-06-30",7.561,7.6131,7.3714,7.4006,12270800.0],["2008-07-01",7.3506,7.6402,7.2673,7.6298,13860400.0],["2008-07-02",7.6902,7.7569,7.5006,7.5402,10678400.0],["2008-07-03",7.5694,7.6194,7.3944,7.4777,3130000.0],["2008-07-07",7.4881,7.7944,7.4881,7.7256,11963200.0],["2008-07-08",7.659,7.9694,7.6256,7.9173,17413200.0],["2008-07-09",7.959,7.9965,7.7423,7.809,12698000.0],["2008-07-10",8.0215,8.1736,7.709,7.7902,16162000.0],["2008-07-11",7.6923,7.9423,7.6506,7.8694,13702800.0],["2008-07-14",7.9527,8.0111,7.8236,7.9194,10360000.0],["2008-07-15",7.6923,7.8548,7.5298,7.7381,10674800.0],["2008-07-16",7.784,8.1548,7.7235,8.1257,12204000.0],["2008-07-17",8.1382,8.334,7.9757,8.2403,13257600.0],["2008-07-18",8.2298,8.2528,8.0673,8.109,11024000.0],["2008-07-21",8.0944,8.2215,8.0402,8.1902,9940800.0],["2008-07-22",8.0486,8.3715,8.0465,8.2694,11728800.0],["2008-07-23",8.259,8.3632,7.9965,8.1632,12113200.0],["2008-07-24",8.1132,8.1423,7.8527,7.9048,13373600.0],["2008-07-25",7.9236,8.034,7.7527,7.784,10569600.0],["2008-07-28",7.8319,7.909,7.5235,7.5589,13666000.0],["2008-07-29",7.5214,7.8256,7.5152,7.8131,11552800.0],["2008-07-30",7.9131,8.0548,7.8423,8.0319,13816400.0],["2008-07-31",7.9715,8.134,7.909,7.909,12548800.0],["2008-08-01",8.0611,8.0611,7.7902,7.8652,9655600.0],["2008-08-04",7.8819,7.9819,7.7819,7.934,11093200.0],["2008-08-05",8.0173,8.2069,7.9944,8.1507,13628400.0],["2008-08-06",8.1173,8.1965,7.9756,8.0736,8850400.0],["2008-08-07",8.034,8.1507,7.884,8.0382,10506000.0],["2008-08-08",7.8548,8.3069,7.8548,8.2444,13788400.0],["2008-08-11",8.2653,8.6361,8.1715,8.209,16877200.0],["2008-08-12",8.1923,8.2298,7.909,7.9881,12618400.0],["2008-08-13",7.9527,8.0444,7.7652,7.9131,11212000.0],["2008-08-14",7.8423,8.2819,7.8152,8.0986,10985600.0],["2008-08-15",8.1152,8.2986,8.1111,8.1923,8296400.0],["2008-08-18",8.2507,8.3944,8.0423,8.1173,8680800.0],["2008-08-19",8.0507,8.1048,7.8881,7.9923,9062000.0],["2008-08-20",8.0236,8.1361,7.7256,7.9236,12198400.0],["2008-08-21",7.909,8.1215,7.8486,8.1027,8370000.0],["2008-08-22",8.1527,8.2653,7.9819,8.2361,13601600.0],["2008-08-25",8.1527,8.259,8.084,8.1361,10026800.0],["2008-08-26",8.1298,8.2778,8.0673,8.2694,7662000.0],["2008-08-27",8.2757,8.3528,8.1798,8.2486,10399200.0],["2008-08-28",8.3028,8.3944,8.2528,8.3882,8532000.0],["2008-08-29",8.3361,8.4257,8.3048,8.3778,9891200.0],["2008-09-02",8.3965,8.634,8.3215,8.3882,14370400.0],["2008-09-03",8.4393,8.4811,8.2618,8.385,12528400.0],["2008-09-04",8.4268,8.4978,8.2263,8.2765,12547600.0],["2008-09-05",8.2034,8.4164,8.1344,8.3976,12358400.0],["2008-09-08",8.4853,8.6795,8.4665,8.6273,17385600.0],["2008-09-09",8.6043,8.6712,8.3349,8.3475,15963200.0],["2008-09-10",8.4289,8.6336,8.2075,8.5563,14430400.0],["2008-09-11",8.2869,8.4623,8.2284,8.4206,15062000.0],["2008-09-12",8.3537,8.3537,8.0321,8.1532,14887200.0],["2008-09-15",7.9214,8.2785,7.911,7.9632,13228800.0],["2008-09-16",7.8859,8.3057,7.7063,8.2326,15544000.0],["2008-09-17",8.1866,8.1866,7.8003,7.8149,21879600.0],["2008-09-18",7.8316,7.8796,7.4745,7.8149,20580400.0],["2008-09-19",8.1282,8.2806,7.723,7.8191,15414000.0],["2008-09-22",7.6917,7.817,7.4265,7.4766,11743200.0],["2008-09-23",7.4828,7.6332,7.4432,7.5204,10244000.0],["2008-09-24",7.5539,7.5601,7.3555,7.368,9479200.0],["2008-09-25",7.3972,7.6353,7.3408,7.5413,7972800.0],["2008-09-26",7.4557,7.7147,7.4348,7.7063,8317200.0],["2008-09-29",7.5894,7.6541,7.4724,7.5601,16828800.0],["2008-09-30",7.7606,7.8254,7.5163,7.6875,14852400.0],["2008-10-01",7.7376,7.7585,7.5309,7.6207,9176800.0],["2008-10-02",7.6165,7.6812,7.1383,7.1779,13233200.0],["2008-10-03",7.2865,7.3534,6.9879,7.0422,10646000.0],["2008-10-06",6.7644,6.802,6.3279,6.7561,18294000.0],["2008-10-07",6.8459,6.9566,6.33,6.3447,12288800.0],["2008-10-08",6.1776,6.66,6.0627,6.3948,15068800.0],["2008-10-09",6.2465,6.5598,5.7954,5.8455,20558800.0],["2008-10-10",5.597,6.1442,5.2503,5.9019,19875600.0],["2008-10-13",6.1024,6.211,5.998,6.211,11010800.0],["2008-10-14",6.4282,6.4867,6.0815,6.2569,19235200.0],["2008-10-15",6.1567,6.1943,5.6388,5.6596,16790000.0],["2008-10-16",5.7056,6.1316,5.5135,6.117,15437200.0],["2008-10-17",5.9499,6.1379,5.8831,6.0544,17346400.0],["2008-10-20",6.1316,6.2528,6.0502,6.2131,11975200.0],["2008-10-21",6.1463,6.3802,6.1212,6.2716,11704800.0],["2008-10-22",6.1504,6.2361,5.975,6.1442,11907200.0],["2008-10-23",6.1713,6.2026,5.8476,6.0711,16232800.0],["2008-10-24",5.7453,6.1149,5.6952,6.0105,8912000.0],["2008-10-27",5.9729,6.2465,5.8058,5.8413,8955200.0],["2008-10-28",5.9604,6.6329,5.7682,6.6141,13889200.0],["2008-10-29",6.5827,7.0464,6.4532,6.7268,10230800.0],["2008-10-30",6.7874,6.9754,6.4908,6.6036,11138000.0],["2008-10-31",6.6767,6.8918,6.5472,6.8271,10572400.0],["2008-11-03",6.8396,6.9587,6.4282,6.4491,9897600.0],["2008-11-04",6.4324,6.6767,6.2862,6.6057,12617200.0],["2008-11-05",6.5159,6.5744,6.2068,6.2632,11281200.0],["2008-11-06",6.2507,6.5702,6.094,6.1504,9732400.0],["2008-11-07",6.1901,6.2862,5.998,6.1128,6279200.0],["2008-11-10",6.2319,6.2924,5.9123,5.9708,6710400.0],["2008-11-11",5.9207,6.0189,5.7014,5.787,7850800.0],["2008-11-12",5.668,5.691,5.4967,5.503,10584800.0],["2008-11-13",5.549,5.9291,5.2482,5.9291,15518400.0],["2008-11-14",5.8476,5.8998,5.4696,5.478,10116400.0],["2008-11-17",5.455,5.5427,5.3025,5.3025,10746400.0],["2008-11-18",5.2733,5.4195,5.0498,5.3213,12265600.0],["2008-11-19",5.384,5.384,4.8681,4.9078,18904400.0],["2008-11-20",4.8556,5.0519,4.5945,4.6154,12592800.0],["2008-11-21",4.7512,4.9391,4.5319,4.9391,18450000.0],["2008-11-24",4.9893,5.2963,4.9099,5.2357,16516000.0],["2008-11-25",5.3004,5.3944,5.0916,5.3673,15953200.0],["2008-11-26",5.2837,5.9165,5.2837,5.7286,12384400.0],["2008-11-28",5.7077,5.7766,5.455,5.5343,3936800.0],["2008-12-01",5.384,5.503,5.0206,5.0373,9366000.0],["2008-12-02",5.1208,5.2399,4.8995,5.1062,9706000.0],["2008-12-03",5.0185,5.4466,4.9517,5.4299,8742400.0],["2008-12-04",5.3276,5.9687,5.3276,5.8163,12109600.0],["2008-12-05",5.8727,6.1504,5.6053,6.1254,10192400.0],["2008-12-08",6.1411,6.2857,5.9357,6.0258,9149600.0],["2008-12-09",5.9211,6.1746,5.7074,5.7262,8312800.0],["2008-12-10",5.7409,6.0866,5.7011,5.986,8986800.0],["2008-12-11",5.9818,6.0657,5.6298,5.7116,6810000.0],["2008-12-12",5.5691,5.8918,5.5691,5.8582,8582000.0],["2008-12-15",5.8708,6.0175,5.6822,5.7744,6441600.0],["2008-12-16",5.9735,6.1977,5.787,6.1977,7286000.0],["2008-12-17",6.1117,6.3778,6.0447,6.2123,10658800.0],["2008-12-18",6.2039,6.3569,6.1055,6.2375,8580400.0],["2008-12-19",6.3003,6.3087,5.9797,6.1201,19450000.0],["2008-12-22",6.1432,6.1432,5.9253,6.074,11405600.0],["2008-12-23",6.0154,6.1893,5.9106,5.9777,4360400.0],["2008-12-24",5.9944,6.1117,5.9777,6.0677,1944000.0],["2008-12-26",6.095,6.139,5.9127,6.1201,2274400.0],["2008-12-29",6.0761,6.1076,5.9022,5.9693,4251200.0],["2008-12-30",6.03,6.1935,5.9567,6.1851,4089600.0],["2008-12-31",6.1956,6.2877,6.1306,6.2291,7176800.0],["2009-01-02",6.2375,6.4742,6.1914,6.4554,5103600.0],["2009-01-05",6.3925,6.4365,6.2584,6.3422,6297600.0],["2009-01-06",6.3883,6.4114,6.2018,6.2898,7348800.0],["2009-01-07",6.1872,6.4135,6.1285,6.3736,8435600.0],["2009-01-08",6.5098,6.69,6.2731,6.6167,12400000.0],["2009-01-09",6.6376,6.6837,6.2333,6.2857,8755600.0],["2009-01-12",6.25,6.3359,6.1327,6.183,9018800.0],["2009-01-13",6.1809,6.3213,6.1285,6.2123,8463600.0],["2009-01-14",6.206,6.2584,6.0824,6.1306,11192400.0],["2009-01-15",6.1034,6.5266,6.0803,6.3883,8920400.0],["2009-01-16",6.4721,6.5224,6.2919,6.4616,10109600.0],["2009-01-20",6.4323,6.447,6.1641,6.1872,7933600.0],["2009-01-21",6.2857,6.5224,6.2039,6.5015,11492000.0],["2009-01-22",6.4009,6.6649,6.3338,6.5559,10238000.0],["2009-01-23",6.4491,6.6356,6.4239,6.5392,8564000.0],["2009-01-26",6.5517,6.6921,6.5036,6.6293,9280000.0],["2009-01-27",6.6565,6.6879,6.4784,6.4889,7673600.0],["2009-01-28",6.5916,6.6481,6.4197,6.4973,14224400.0],["2009-01-29",6.4637,6.4931,6.271,6.3108,10141200.0],["2009-01-30",6.3611,6.3611,6.0803,6.1641,13464000.0],["2009-02-02",6.1683,6.2898,5.9923,6.1243,10907200.0],["2009-02-03",6.1306,6.2417,6.051,6.1788,9295600.0],["2009-02-04",6.1013,6.2228,5.8834,5.919,11548000.0],["2009-02-05",5.9714,6.4679,5.9714,6.4176,21232000.0],["2009-02-06",6.4009,6.887,6.3506,6.8262,16061200.0],["2009-02-09",6.8346,6.866,6.6628,6.7655,8856000.0],["2009-02-10",6.69,6.8451,6.5643,6.5957,10264800.0],["2009-02-11",6.6439,6.6586,6.4323,6.5392,7188000.0],["2009-02-12",6.4407,6.6502,6.3925,6.6502,7373600.0],["2009-02-13",6.6376,6.711,6.4323,6.4323,8521200.0],["2009-02-17",6.3108,6.4554,6.2144,6.3485,10216000.0],["2009-02-18",6.4431,6.4536,6.2644,6.3422,6561600.0],["2009-02-19",6.3779,6.5188,6.3422,6.3948,7205600.0],["2009-02-20",6.3422,6.5693,6.3086,6.4747,11164000.0],["2009-02-23",6.4663,6.5188,6.2118,6.2371,8443600.0],["2009-02-24",6.2518,6.4389,6.2518,6.4095,8466400.0],["2009-02-25",6.3632,6.5062,6.2644,6.3695,10109200.0],["2009-02-26",6.4074,6.4095,6.1025,6.1193,9084400.0],["2009-02-27",6.0226,6.3695,5.9931,6.2076,8840400.0],["2009-03-02",6.1067,6.3885,6.1004,6.1256,13865200.0],["2009-03-03",6.174,6.2181,6.0268,6.0878,17373600.0],["2009-03-04",6.0667,6.4726,6.0667,6.3801,13851200.0],["2009-03-05",6.4137,6.6408,6.3485,6.3758,17547600.0],["2009-03-06",6.4284,6.4747,6.0457,6.1929,13434800.0],["2009-03-09",6.1424,6.3464,6.1172,6.1635,11654000.0],["2009-03-10",6.3233,6.6282,6.3064,6.5798,13339200.0],["2009-03-11",6.603,6.748,6.5188,6.6955,12054400.0],["2009-03-12",6.6534,6.9688,6.6072,6.952,12521200.0],["2009-03-13",6.9352,6.9899,6.7838,6.9415,9778400.0],["2009-03-16",6.9436,6.9836,6.7775,6.7775,9148800.0],["2009-03-17",6.8174,7.0446,6.7859,7.0172,11023200.0],["2009-03-18",6.8847,7.2275,6.8847,7.1707,12530400.0],["2009-03-19",7.3999,7.4567,7.0088,7.1181,11964800.0],["2009-03-20",7.1497,7.2927,7.0298,7.135,14564800.0],["2009-03-23",7.1413,7.4252,7.1413,7.4252,11767600.0],["2009-03-24",7.3621,7.5703,7.3116,7.3705,9284400.0],["2009-03-25",7.32,7.545,7.1013,7.3347,11433600.0],["2009-03-26",7.36,7.7259,7.3221,7.7175,13006000.0],["2009-03-27",7.606,7.7469,7.5135,7.7133,10096400.0],["2009-03-30",7.6691,7.6691,7.4777,7.6544,9036000.0],["2009-03-31",7.7763,7.7763,7.3873,7.545,10235200.0],["2009-04-01",7.4336,7.6376,7.3326,7.6291,9883200.0],["2009-04-02",7.7532,7.9761,7.728,7.7805,13406800.0],["2009-04-03",7.9088,7.9088,7.6565,7.77,8947600.0],["2009-04-06",7.7112,7.9193,7.6439,7.9151,13801600.0],["2009-04-07",7.8016,7.8205,7.5492,7.6775,12100400.0],["2009-04-08",7.7385,7.9635,7.7259,7.9635,8818000.0],["2009-04-09",8.2221,8.5271,8.2221,8.3441,18084000.0],["2009-04-13",8.3904,8.3925,8.1317,8.2053,9712800.0],["2009-04-14",8.1864,8.2789,8.0245,8.2074,13570800.0],["2009-04-15",8.1317,8.2915,7.995,8.1654,10653200.0],["2009-04-16",8.2285,8.3105,8.0771,8.2726,12808800.0],["2009-04-17",8.2537,8.3126,8.1612,8.2327,11123600.0],["2009-04-20",8.1191,8.1801,7.9845,8.1149,11485200.0],["2009-04-21",8.0308,8.3862,8.0308,8.342,9900800.0],["2009-04-22",8.2726,8.628,8.2432,8.382,14255200.0],["2009-04-23",8.3588,8.4282,8.0876,8.3021,9983200.0],["2009-04-24",8.3736,8.4261,8.1759,8.2074,12150000.0],["2009-04-27",8.1107,8.363,8.0413,8.096,13818400.0],["2009-04-28",8.014,8.321,8.014,8.2221,11568400.0],["2009-04-29",8.2053,8.3021,7.8163,7.831,17204800.0],["2009-04-30",7.9298,8.1275,7.8836,7.9782,23607600.0],["2009-05-01",8.0287,8.0602,7.8163,7.9887,13241600.0],["2009-05-04",8.0013,8.199,7.9782,8.138,12757200.0],["2009-05-05",8.138,8.2011,7.9908,8.0539,11074000.0],["2009-05-06",8.0981,8.22,7.8016,7.995,14562800.0],["2009-05-07",8.096,8.1969,7.6691,7.7175,17118400.0],["2009-05-08",7.7637,7.8752,7.5555,7.6691,12857600.0],["2009-05-11",7.5513,7.7406,7.3705,7.6186,11994000.0],["2009-05-12",7.7112,7.8352,7.3789,7.5429,12038800.0],["2009-05-13",7.4756,7.5282,7.3053,7.4273,10414800.0],["2009-05-14",7.4399,7.6334,7.3705,7.4083,9650000.0],["2009-05-15",7.402,7.5576,7.3389,7.3999,8225200.0],["2009-05-18",7.5682,7.6186,7.4104,7.6018,6324800.0],["2009-05-19",7.5282,7.8037,7.4862,7.7196,10280800.0],["2009-05-20",7.8037,7.9551,7.5072,7.5303,10925600.0],["2009-05-21",7.8184,8.1612,7.7175,8.1401,25017200.0],["2009-05-22",8.1927,8.2915,8.0203,8.1969,11038800.0],["2009-05-26",8.0918,8.3757,8.0077,8.3294,12738400.0],["2009-05-27",8.2957,8.464,8.096,8.1969,16128800.0],["2009-05-28",8.281,8.3799,7.9908,8.2411,14864800.0],["2009-05-29",8.2158,8.2852,8.0371,8.2348,12945600.0],["2009-06-01",8.2873,8.4703,8.2264,8.3925,12330000.0],["2009-06-02",8.363,8.5859,8.2936,8.4787,13270000.0],["2009-06-03",8.4535,8.5754,8.3841,8.445,16612800.0],["2009-06-04",8.308,8.3122,8.1056,8.2511,12519600.0],["2009-06-05",8.3291,8.3944,8.0824,8.2996,10787600.0],["2009-06-08",8.1773,8.4345,8.152,8.3818,6764800.0],["2009-06-09",8.3818,8.5378,8.2974,8.4071,5946800.0],["2009-06-10",8.4535,8.4851,8.1773,8.3523,10866000.0],["2009-06-11",8.3902,8.424,8.1836,8.1899,8602000.0],["2009-06-12",8.1646,8.3185,8.0191,8.3143,7863200.0],["2009-06-15",8.2026,8.2468,8.0149,8.2363,10446800.0],["2009-06-16",8.2848,8.2911,7.9875,8.0275,10906400.0],["2009-06-17",8.1309,8.2932,7.9959,8.2532,9125200.0],["2009-06-18",8.2363,8.3164,8.1182,8.2131,6239600.0],["2009-06-19",8.2996,8.2996,8.1498,8.1519,8921200.0],["2009-06-22",7.9896,8.2996,7.9875,8.2258,9026000.0],["2009-06-23",8.2152,8.2932,8.0128,8.0212,8012000.0],["2009-06-24",8.0444,8.1477,7.9558,7.998,6950800.0],["2009-06-25",7.9875,8.3396,7.9875,8.1857,10344800.0],["2009-06-26",8.1541,8.23,8.0739,8.0866,12068400.0],["2009-06-29",8.0887,8.2806,8.0296,8.2194,6135600.0],["2009-06-30",8.2005,8.27,8.0739,8.1393,7701600.0],["2009-07-01",8.2173,8.2173,8.0423,8.1203,6705600.0],["2009-07-02",8.0444,8.1203,7.9558,7.9896,6940800.0],["2009-07-06",7.958,8.1625,7.9095,8.1435,8166000.0],["2009-07-07",8.173,8.2258,8.1098,8.1983,12006400.0],["2009-07-08",8.2258,8.5863,8.2089,8.5505,16491600.0],["2009-07-09",8.715,8.8246,8.5948,8.6791,16564800.0],["2009-07-10",8.639,8.715,8.521,8.6116,11720800.0],["2009-07-13",8.5927,8.7888,8.4851,8.7719,10387600.0],["2009-07-14",8.7128,8.8415,8.6601,8.8225,9725200.0],["2009-07-15",8.8562,9.0987,8.7761,9.0966,12586000.0],["2009-07-16",9.0481,9.2168,9.0081,9.1978,7733600.0],["2009-07-17",9.221,9.221,9.0861,9.1557,7706400.0],["2009-07-20",9.1282,9.2358,9.0017,9.2168,9979600.0],["2009-07-21",9.1641,9.2295,9.0017,9.1557,9412400.0],["2009-07-22",9.0776,9.3813,9.0776,9.259,7606000.0],["2009-07-23",9.2252,9.4256,9.1641,9.278,9732000.0],["2009-07-24",9.2147,9.4003,9.1557,9.3813,6245600.0],["2009-07-27",9.3328,9.3792,9.1536,9.2906,4896000.0],["2009-07-28",9.2379,9.3813,9.1936,9.3138,8756800.0],["2009-07-29",9.2674,9.434,9.2632,9.3623,5787600.0],["2009-07-30",9.4403,9.647,9.3391,9.3497,5924800.0],["2009-07-31",9.3623,9.4635,9.2843,9.2927,5369200.0],["2009-08-03",9.1093,9.2231,8.9743,9.2189,8596800.0],["2009-08-04",9.202,9.2442,8.8499,8.8858,13726800.0],["2009-08-05",8.9216,9.0038,8.7803,8.9743,12279200.0],["2009-08-06",9.2569,9.4424,9.0355,9.2716,12353600.0],["2009-08-07",9.4466,9.6891,9.3159,9.5921,9529200.0],["2009-08-10",9.5943,9.5943,9.3075,9.3792,5700800.0],["2009-08-11",9.3792,9.4614,9.299,9.3707,5581600.0],["2009-08-12",9.4087,9.5921,9.3707,9.5078,5476400.0],["2009-08-13",9.4741,9.5816,9.3623,9.5331,5990400.0],["2009-08-14",9.4593,9.5668,9.3117,9.3623,4939600.0],["2009-08-17",9.2548,9.3201,9.1472,9.2674,6658800.0],["2009-08-18",9.3433,9.3665,9.0924,9.1852,6427600.0],["2009-08-19",9.1472,9.4382,9.124,9.4129,7540400.0],["2009-08-20",9.6343,9.8114,9.5732,9.784,13064400.0],["2009-08-21",9.6744,9.9211,9.6744,9.8684,8876000.0],["2009-08-24",9.8937,9.919,9.687,9.6955,5030400.0],["2009-08-25",9.7524,9.9759,9.7039,9.8895,6482800.0],["2009-08-26",9.8768,9.9717,9.7419,9.7566,6447200.0],["2009-08-27",9.7629,9.8578,9.647,9.841,5329200.0],["2009-08-28",9.9232,9.9696,9.803,9.9401,7165600.0],["2009-08-31",9.9527,9.9527,9.7524,9.8346,6684400.0],["2009-09-01",9.7987,9.9002,9.5493,9.5577,9764800.0],["2009-09-02",9.5197,9.5937,9.4415,9.5556,6947600.0],["2009-09-03",9.5958,9.8389,9.5958,9.8283,7959200.0],["2009-09-04",9.8769,10.0227,9.7099,9.9319,5058400.0],["2009-09-08",9.9762,10.0037,9.7416,9.822,6350000.0],["2009-09-09",9.8262,10.0671,9.7966,10.0418,8146800.0],["2009-09-10",10.0418,10.0735,9.8621,9.9657,5916800.0],["2009-09-11",9.934,10.0249,9.7966,9.8389,4897200.0],["2009-09-14",9.786,10.0523,9.7733,10.0439,4712000.0],["2009-09-15",10.046,10.1284,9.8663,10.027,6021200.0],["2009-09-16",10.008,10.1453,9.9509,10.1432,5725600.0],["2009-09-17",10.1242,10.1961,9.9974,10.0143,7720000.0],["2009-09-18",10.0883,10.0904,9.9593,10.0164,7096000.0],["2009-09-21",9.934,10.1411,9.9107,10.1263,6222400.0],["2009-09-22",10.1411,10.251,10.0777,10.1453,5219600.0],["2009-09-23",10.2024,10.2024,9.9678,9.9678,4427200.0],["2009-09-24",9.9784,10.0439,9.9213,9.9805,2978800.0],["2009-09-25",9.9974,10.0481,9.8811,9.9403,6110400.0],["2009-09-28",9.9107,10.1961,9.9107,10.1813,4460000.0],["2009-09-29",10.1559,10.2679,10.0967,10.1644,5666800.0],["2009-09-30",10.2066,10.2066,9.972,10.0967,4913200.0],["2009-10-01",10.0967,10.1094,9.841,9.8473,8781200.0],["2009-10-02",9.8621,9.9086,9.7015,9.7247,7398800.0],["2009-10-05",9.8811,9.8875,9.7205,9.8452,6208400.0],["2009-10-06",9.8959,10.2447,9.8706,10.2426,9275200.0],["2009-10-07",10.1876,10.2806,10.0608,10.2087,6904400.0],["2009-10-08",10.4497,10.6737,9.8727,9.9319,22700800.0],["2009-10-09",9.8748,9.9213,9.488,9.5535,22286800.0],["2009-10-12",9.6254,9.7142,9.5472,9.636,9850000.0],["2009-10-13",9.6169,9.822,9.5641,9.7395,7250000.0],["2009-10-14",9.7649,9.8663,9.7142,9.8029,7903600.0],["2009-10-15",9.729,9.8114,9.5493,9.6042,9010800.0],["2009-10-16",9.5683,9.7691,9.4309,9.6634,8088400.0],["2009-10-19",9.7057,9.8473,9.6043,9.822,5379600.0],["2009-10-20",9.822,9.822,9.6444,9.6972,3968000.0],["2009-10-21",9.6486,9.8473,9.5916,9.5937,6597200.0],["2009-10-22",9.6423,9.9319,9.6381,9.841,6580800.0],["2009-10-23",9.8093,9.8875,9.6655,9.748,4232000.0],["2009-10-26",9.7332,9.9403,9.7015,9.7099,5744800.0],["2009-10-27",9.7015,9.7902,9.4753,9.5218,9164400.0],["2009-10-28",9.5408,9.5958,9.2492,9.2555,8558000.0],["2009-10-29",9.3083,9.4753,9.2428,9.4267,4967600.0],["2009-10-30",9.3675,9.5641,9.2724,9.302,9427200.0],["2009-11-02",9.3612,9.5578,9.3147,9.4669,8131200.0],["2009-11-03",9.4225,9.5683,9.2935,9.5641,6511200.0],["2009-11-04",9.6571,9.7057,9.4542,9.4859,6321200.0],["2009-11-05",9.5155,9.693,9.4246,9.6254,8520000.0],["2009-11-06",9.6233,9.6909,9.4161,9.6423,6042000.0],["2009-11-09",9.7205,9.822,9.6317,9.7818,5227200.0],["2009-11-10",9.7818,9.8262,9.7416,9.786,7270400.0],["2009-11-11",9.8854,10.0101,9.8135,9.879,5740800.0],["2009-11-12",9.9192,9.9805,9.6655,9.6803,6824400.0],["2009-11-13",9.7205,9.8072,9.6254,9.7247,4570800.0],["2009-11-16",9.7459,9.8452,9.6994,9.7733,4777600.0],["2009-11-17",9.7712,9.841,9.5218,9.636,7506800.0],["2009-11-18",9.636,9.7881,9.6064,9.7374,7208800.0],["2009-11-19",9.5535,9.6148,9.3929,9.4795,15661600.0],["2009-11-20",9.4859,9.5007,9.2386,9.2597,12527600.0],["2009-11-23",9.321,9.4521,9.2682,9.2893,8571200.0],["2009-11-24",9.3612,9.4077,9.2893,9.3591,6252800.0],["2009-11-25",9.2576,9.5113,9.2576,9.4943,6108000.0],["2009-11-27",9.2724,9.5007,9.1435,9.3612,2468000.0],["2009-11-30",9.3443,9.4183,9.1942,9.2957,8399600.0],["2009-12-01",9.3379,9.4288,9.302,9.3823,7094800.0],["2009-12-02",9.3612,9.4965,9.3295,9.3718,4556000.0],["2009-12-03",9.4225,9.469,9.2449,9.247,12372000.0],["2009-12-04",9.2915,9.406,9.2026,9.2449,9541200.0],["2009-12-07",9.2576,9.3827,9.2068,9.2937,3603600.0],["2009-12-08",9.2343,9.3064,9.1114,9.228,6454400.0],["2009-12-09",9.1792,9.2216,9.0691,9.0987,5911600.0],["2009-12-10",9.1093,9.3488,9.1093,9.2619,5947600.0],["2009-12-11",9.2937,9.3594,9.1602,9.2237,6188800.0],["2009-12-14",9.3763,9.5225,9.3594,9.5162,13672400.0],["2009-12-15",9.4907,9.6539,9.4589,9.5903,9171600.0],["2009-12-16",9.6179,9.6814,9.4823,9.4992,11090400.0],["2009-12-17",9.4208,9.4441,9.3255,9.3954,7542000.0],["2009-12-18",9.3784,9.4378,9.0903,9.0903,112227600.0],["2009-12-21",9.086,9.3615,9.086,9.2598,18178400.0],["2009-12-22",9.2704,9.2704,9.033,9.0733,11795200.0],["2009-12-23",9.0712,9.1856,9.0309,9.086,7987200.0],["2009-12-24",9.0754,9.1432,8.9843,9.0076,2283600.0],["2009-12-28",9.0076,9.1072,9.0076,9.0733,8287600.0],["2009-12-29",9.1093,9.2322,9.0754,9.2153,7738000.0],["2009-12-30",9.1602,9.2386,9.1305,9.1856,5184400.0],["2009-12-31",9.175,9.2343,9.05,9.05,4372000.0],["2010-01-04",9.0627,9.0966,8.9631,9.0458,15743600.0],["2010-01-05",9.0775,9.2174,9.0288,9.211,9369600.0],["2010-01-06",9.1665,9.3551,9.1432,9.353,13144800.0],["2010-01-07",9.6751,9.8404,9.6539,9.7365,23984800.0],["2010-01-08",9.5395,9.6073,9.4886,9.5479,15926000.0],["2010-01-11",9.5776,9.6073,9.4335,9.5946,10197600.0],["2010-01-12",9.5712,9.6412,9.5458,9.6306,9478400.0],["2010-01-13",9.6751,9.7598,9.6412,9.7323,7983600.0],["2010-01-14",9.6899,9.7217,9.6475,9.6624,8125600.0],["2010-01-15",9.7026,9.7069,9.4928,9.5098,6539600.0],["2010-01-19",9.5225,9.7175,9.5204,9.7005,6678400.0],["2010-01-20",9.6539,9.6751,9.5013,9.5903,5241600.0],["2010-01-21",9.6136,9.6539,9.3996,9.4144,8160000.0],["2010-01-22",9.353,9.4971,9.2767,9.2873,9143600.0],["2010-01-25",9.353,9.442,9.3254,9.3975,10186400.0],["2010-01-26",9.3657,9.62,9.3318,9.5776,10211600.0],["2010-01-27",9.6497,9.7598,9.5034,9.7492,12769600.0],["2010-01-28",9.7725,9.7789,9.6327,9.7535,13789200.0],["2010-01-29",9.7725,9.9442,9.7323,9.7323,13900400.0],["2010-02-01",9.8043,9.9188,9.7471,9.8531,9596000.0],["2010-02-02",9.8255,9.959,9.7959,9.923,10828800.0],["2010-02-03",9.8764,9.8976,9.7153,9.7895,12430400.0],["2010-02-04",9.5734,9.7641,9.5437,9.5776,13031600.0],["2010-02-05",9.6136,9.7768,9.5882,9.7408,11869200.0],["2010-02-08",9.6306,9.7768,9.5183,9.5755,8425600.0],["2010-02-09",9.6793,9.7259,9.5649,9.6497,7817600.0],["2010-02-10",9.6433,9.709,9.5712,9.6009,7723600.0],["2010-02-11",9.6391,9.8255,9.5882,9.7895,7793600.0],["2010-02-12",9.7556,9.8467,9.673,9.8382,6904800.0],["2010-02-16",9.8891,9.9166,9.798,9.8764,5942800.0],["2010-02-17",9.9253,10.0146,9.9061,10.0125,5629600.0],["2010-02-18",10.0444,10.0762,9.9657,10.0146,4888400.0],["2010-02-19",9.9784,10.0486,9.9019,10.0146,6316400.0],["2010-02-22",10.004,10.0571,9.9104,10.0252,7893200.0],["2010-02-23",10.0252,10.0529,9.9104,9.9976,8288800.0],["2010-02-24",10.0571,10.2463,9.9954,10.2357,7453600.0],["2010-02-25",10.174,10.4143,10.1039,10.3909,9108400.0],["2010-02-26",10.4249,10.4334,10.3229,10.4016,8029200.0],["2010-03-01",10.4313,10.5057,10.2846,10.4824,8996800.0],["2010-03-02",10.5142,10.5504,10.459,10.4781,10063600.0],["2010-03-03",10.5121,10.5568,10.4632,10.5143,7551200.0],["2010-03-04",10.6312,10.9608,10.561,10.8566,15167200.0],["2010-03-05",10.8821,10.931,10.7928,10.8736,12361200.0],["2010-03-08",10.863,11.0288,10.8353,11.0118,7447200.0],["2010-03-09",11.0118,11.033,10.914,10.9459,10384000.0],["2010-03-10",10.9884,11.1032,10.9671,11.0713,9565200.0],["2010-03-11",11.0267,11.201,10.9671,11.1861,11040000.0],["2010-03-12",11.1798,11.2606,11.1394,11.2521,6421200.0],["2010-03-15",11.2542,11.4222,11.1819,11.386,8617200.0],["2010-03-16",11.386,11.5476,11.3839,11.5263,8393200.0],["2010-03-17",11.5561,11.588,11.4115,11.4732,9937600.0],["2010-03-18",11.3584,11.4711,11.0182,11.0883,19119600.0],["2010-03-19",11.0883,11.4966,11.0777,11.4966,20170000.0],["2010-03-22",11.4604,11.6901,11.4392,11.6284,8683200.0],["2010-03-23",11.6305,11.6348,11.4349,11.537,10936800.0],["2010-03-24",11.537,11.537,11.3456,11.3924,8198000.0],["2010-03-25",11.437,11.5115,11.3775,11.4264,7839200.0],["2010-03-26",11.2478,11.4115,11.2287,11.3988,11890800.0],["2010-03-29",11.3988,11.4498,11.2861,11.3711,5477600.0],["2010-03-30",11.3881,11.4413,11.2818,11.3286,9963200.0],["2010-03-31",11.403,11.4434,11.1628,11.369,7000400.0],["2010-04-01",11.4434,11.5051,11.301,11.3584,6247200.0],["2010-04-05",11.4264,11.722,11.4158,11.6879,8812000.0],["2010-04-06",11.6879,11.7156,11.5348,11.6263,8561200.0],["2010-04-07",11.6199,11.6752,11.4498,11.5114,9813600.0],["2010-04-08",11.7581,12.0217,11.6794,11.9303,18846400.0],["2010-04-09",11.9643,11.992,11.807,11.8814,7982800.0],["2010-04-12",11.9176,11.9707,11.7964,11.9091,6168400.0],["2010-04-13",11.9069,12.0409,11.8814,12.0175,6844800.0],["2010-04-14",11.9792,12.0175,11.8963,11.9984,4638800.0],["2010-04-15",11.9856,12.0792,11.9069,12.0409,5435600.0],["2010-04-16",12.0388,12.094,11.8835,11.9962,7432400.0],["2010-04-19",11.9814,12.0409,11.7645,11.9197,6867600.0],["2010-04-20",12.0069,12.1068,11.9303,12.0558,7978400.0],["2010-04-21",12.06,12.2301,12.0069,12.1451,7156800.0],["2010-04-22",12.1196,12.4491,12.0643,12.4172,8208800.0],["2010-04-23",12.4746,12.515,12.2811,12.4406,5050400.0],["2010-04-26",12.4916,12.5299,12.3726,12.4172,3825600.0],["2010-04-27",12.3577,12.4598,12.1281,12.1472,8718800.0],["2010-04-28",12.1812,12.2535,11.9239,11.9665,7038800.0],["2010-04-29",12.0388,12.2322,11.9707,12.1812,5585600.0],["2010-04-30",12.2301,12.245,11.8729,11.9069,8548000.0],["2010-05-03",11.9218,12.2152,11.8623,12.1238,4131600.0],["2010-05-04",12.0388,12.0707,11.6667,11.7071,9152000.0],["2010-05-05",11.6624,11.9218,11.5561,11.6943,9809200.0],["2010-05-06",11.2329,11.3988,10.8438,11.2435,17252800.0],["2010-05-07",11.1521,11.3924,10.88,10.9501,10995600.0],["2010-05-10",11.2244,11.454,11.2159,11.4519,7911600.0],["2010-05-11",11.3988,11.639,11.235,11.4987,6050800.0],["2010-05-12",11.4923,11.5561,11.42,11.537,5028000.0],["2010-05-13",11.5136,11.537,11.1755,11.218,5634800.0],["2010-05-14",11.1691,11.218,11.0458,11.1181,7370000.0],["2010-05-17",11.1138,11.2818,10.9352,11.2733,7918000.0],["2010-05-18",11.133,11.2861,10.9693,11.0097,12409600.0],["2010-05-19",10.9714,11.167,10.9416,10.999,8056400.0],["2010-05-20",10.7184,11.2839,10.6503,11.116,16757600.0],["2010-05-21",11.2159,11.3796,10.8927,11.1734,12618400.0],["2010-05-24",11.1734,11.1946,11.0182,11.1202,7161200.0],["2010-05-25",10.9055,11.2733,10.814,11.2372,9417600.0],["2010-05-26",11.3456,11.4094,11.016,11.0756,7656800.0],["2010-05-27",11.2691,11.3477,11.1032,11.3052,5759600.0],["2010-05-28",11.3562,11.3733,11.0607,11.1415,9551600.0],["2010-06-01",11.1202,11.3945,11.116,11.1989,7612400.0],["2010-06-02",11.218,11.5731,11.1457,11.5667,8942800.0],["2010-06-03",11.8056,12.3472,11.7288,11.9826,14986400.0],["2010-06-04",11.8269,12.0274,11.5966,11.6499,10070800.0],["2010-06-07",11.6755,11.8098,11.3108,11.3258,8049600.0],["2010-06-08",11.3108,11.6755,11.2085,11.6435,11899600.0],["2010-06-09",11.716,12.0721,11.6883,11.8568,13636000.0],["2010-06-10",12.0018,12.279,11.9293,12.2555,10703200.0],["2010-06-11",12.0999,12.3814,12.0956,12.2257,8393600.0],["2010-06-14",12.3515,12.3515,12.1127,12.1489,7840400.0],["2010-06-15",12.1596,12.3003,12.0593,12.279,5908400.0],["2010-06-16",12.2214,12.3302,12.1553,12.2513,4491200.0],["2010-06-17",12.3088,12.3664,12.1063,12.3025,8669600.0],["2010-06-18",12.3472,12.4027,12.1937,12.2214,7496000.0],["2010-06-21",12.328,12.3707,11.9442,12.0252,5379600.0],["2010-06-22",12.0231,12.1916,11.7544,11.7864,6318000.0],["2010-06-23",11.7885,11.8973,11.6499,11.8162,6314400.0],["2010-06-24",11.7565,11.8738,11.6542,11.7416,5533600.0],["2010-06-25",11.7629,11.8056,11.6009,11.6243,7367600.0],["2010-06-28",11.6456,11.748,11.5241,11.6584,5585600.0],["2010-06-29",11.5539,11.5881,11.3215,11.3876,6703200.0],["2010-06-30",11.3428,11.6286,11.3386,11.3641,8041200.0],["2010-07-01",11.3407,11.7267,11.2469,11.6755,11190800.0],["2010-07-02",11.7139,11.8376,11.5539,11.571,7738000.0],["2010-07-06",11.6883,11.893,11.4644,11.6542,7849600.0],["2010-07-07",11.7288,11.9442,11.6009,11.8034,11216800.0],["2010-07-08",11.7821,11.7843,11.2938,11.522,14130000.0],["2010-07-09",11.5369,11.5667,11.3983,11.5347,5312400.0],["2010-07-12",11.5113,11.7032,11.4132,11.4622,4966000.0],["2010-07-13",11.539,11.6307,11.4644,11.5795,6652800.0],["2010-07-14",11.603,11.6904,11.4409,11.5603,5800000.0],["2010-07-15",11.603,11.7139,11.4622,11.684,5934000.0],["2010-07-16",11.6542,11.6755,11.3023,11.313,7971600.0],["2010-07-19",11.3471,11.49,11.3343,11.3855,5314400.0],["2010-07-20",11.2405,11.6243,11.2085,11.6009,6045200.0],["2010-07-21",11.6243,11.6755,11.3535,11.4025,7531600.0],["2010-07-22",11.4729,11.748,11.443,11.6968,5705200.0],["2010-07-23",11.7203,11.8909,11.6499,11.8674,5027600.0],["2010-07-26",11.8674,11.9335,11.7288,11.9165,4617200.0],["2010-07-27",11.9037,11.9229,11.4367,11.5433,10548400.0],["2010-07-28",11.507,11.6328,11.313,11.3556,7752400.0],["2010-07-29",11.4196,11.4708,10.9568,11.1616,10443200.0],["2010-07-30",11.0699,11.2746,10.9803,11.2298,7596800.0],["2010-08-02",11.3002,11.3705,11.0464,11.2277,8049200.0],["2010-08-03",11.2255,11.2746,10.8801,11.0741,9271200.0],["2010-08-04",11.1402,11.2874,11.1082,11.2831,6614400.0],["2010-08-05",11.1338,11.1957,10.3875,10.7948,17202000.0],["2010-08-06",10.4109,10.7628,10.4109,10.7095,10760400.0],["2010-08-09",10.7926,11.0208,10.7777,10.9568,6565600.0],["2010-08-10",10.9057,10.9632,10.8033,10.8737,5319200.0],["2010-08-11",10.7692,10.7777,10.6071,10.6199,7600400.0],["2010-08-12",10.5261,10.669,10.4493,10.5815,6042000.0],["2010-08-13",10.4685,10.6391,10.4514,10.4557,8845200.0],["2010-08-16",10.413,10.6071,10.396,10.5367,4710000.0],["2010-08-17",10.6348,10.6945,10.5538,10.5922,5635600.0],["2010-08-18",10.5367,10.8886,10.46,10.8566,7930000.0],["2010-08-19",10.831,11.0592,10.5197,10.7223,12843600.0],["2010-08-20",10.6796,10.6903,10.4301,10.622,8064800.0],["2010-08-23",10.6647,10.9611,10.6519,10.7777,7366400.0],["2010-08-24",10.6753,10.6817,10.4493,10.5815,8297200.0],["2010-08-25",10.5261,10.8822,10.4983,10.8374,5994800.0],["2010-08-26",10.8438,10.8737,10.6647,10.6988,4577600.0],["2010-08-27",10.7436,10.9078,10.5559,10.8651,5692400.0],["2010-08-30",10.8118,10.8182,10.6327,10.7393,5950400.0],["2010-08-31",10.504,10.8484,10.504,10.6174,12382400.0],["2010-09-01",10.7778,11.0174,10.6794,10.9319,10790400.0],["2010-09-02",11.0025,11.2207,10.9319,11.1672,7606400.0],["2010-09-03",11.3212,11.3383,11.1479,11.2528,4855200.0],["2010-09-07",11.2164,11.2463,11.0132,11.0345,5020000.0],["2010-09-08",11.0688,11.1779,11.0517,11.0752,4390800.0],["2010-09-09",11.1736,11.2164,11.0196,11.0709,4020000.0],["2010-09-10",11.0987,11.1993,11.0495,11.1565,4120800.0],["2010-09-13",11.2249,11.3426,11.2078,11.3233,3252000.0],["2010-09-14",11.3298,11.533,11.2955,11.4774,4591200.0],["2010-09-15",11.3832,11.5993,11.3832,11.5651,6336000.0],["2010-09-16",11.5523,11.595,11.4453,11.5501,4065200.0],["2010-09-17",11.61,11.6186,11.4603,11.533,6124000.0],["2010-09-20",11.5544,11.717,11.4517,11.6656,5549600.0],["2010-09-21",11.5822,11.6507,11.3961,11.5287,6432000.0],["2010-09-22",11.5608,11.7726,11.4496,11.7362,7646800.0],["2010-09-23",11.6763,12.0058,11.6357,11.9566,8195200.0],["2010-09-24",12.0464,12.1128,11.9609,12.0743,5217600.0],["2010-09-27",12.0336,12.0529,11.8197,11.8582,5634800.0],["2010-09-28",11.9117,12.0871,11.7641,12.0122,10751600.0],["2010-09-29",11.963,11.993,11.8432,11.9074,6570400.0],["2010-09-30",11.9587,12.0272,11.5736,11.6935,9621600.0],["2010-10-01",11.7983,11.8625,11.6849,11.7705,6860400.0],["2010-10-04",11.7127,11.7576,11.5373,11.6485,7674000.0],["2010-10-05",11.717,11.7534,11.4239,11.6079,11971600.0],["2010-10-06",11.5608,11.6207,11.4046,11.6207,12976400.0],["2010-10-07",11.9416,12.1128,11.7876,11.856,14444400.0],["2010-10-08",11.8518,12.0678,11.8133,11.9245,6989600.0],["2010-10-11",11.9074,12.0422,11.8582,11.9994,5852000.0],["2010-10-12",11.9587,12.0785,11.8646,12.0165,6054000.0],["2010-10-13",12.0849,12.0849,11.8368,11.9331,5760800.0],["2010-10-14",11.9331,12.0486,11.8903,11.9716,4812800.0],["2010-10-15",12.025,12.1598,11.886,12.1491,7210000.0],["2010-10-18",12.1577,12.2903,12.0849,12.2154,5269200.0],["2010-10-19",12.1192,12.2026,12.0229,12.0935,6674800.0],["2010-10-20",12.1534,12.2903,12.147,12.2368,5234000.0],["2010-10-21",12.2882,12.4679,12.2069,12.2967,7088800.0],["2010-10-22",12.3224,12.3951,12.2133,12.3267,3160000.0],["2010-10-25",12.3759,12.6005,12.3459,12.4978,5123600.0],["2010-10-26",12.4636,12.6733,12.4465,12.5149,5898000.0],["2010-10-27",12.4101,12.5535,12.3438,12.5363,7014800.0],["2010-10-28",12.6027,12.6412,12.3374,12.4871,4923600.0],["2010-10-29",12.4722,12.6476,12.408,12.6198,5030800.0],["2010-11-01",12.6754,12.7995,12.639,12.7481,6032800.0],["2010-11-02",12.853,13.0541,12.8123,13.0476,8547600.0],["2010-11-03",13.0048,13.0733,12.808,12.9407,9862800.0],["2010-11-04",13.1375,13.7408,13.1375,13.6124,11359200.0],["2010-11-05",13.5825,13.7793,13.5461,13.745,5676800.0],["2010-11-08",13.6702,13.7065,13.4413,13.6573,6696400.0],["2010-11-09",13.7151,13.7151,13.3963,13.4541,5012800.0],["2010-11-10",13.4755,13.7215,13.4734,13.713,5973200.0],["2010-11-11",13.621,13.867,13.5333,13.8156,4691600.0],["2010-11-12",13.7408,13.8413,13.621,13.668,4283200.0],["2010-11-15",13.7643,13.7985,13.5996,13.6124,3825600.0],["2010-11-16",13.5546,13.8071,13.4455,13.5996,6028800.0],["2010-11-17",13.6338,14.0552,13.5803,13.9911,9165200.0],["2010-11-18",13.7771,13.9098,13.2765,13.5739,16335200.0],["2010-11-19",13.5461,13.7065,13.4498,13.7023,5847600.0],["2010-11-22",13.6381,13.9055,13.4883,13.867,6020000.0],["2010-11-23",13.7301,13.9248,13.6531,13.7172,6106800.0],["2010-11-24",13.7664,14.0531,13.7664,14.0296,3857600.0],["2010-11-26",13.9376,14.0531,13.9162,14.0488,1394800.0],["2010-11-29",13.9269,13.9846,13.591,13.7408,5065200.0],["2010-11-30",13.6317,13.9697,13.576,13.8798,5421600.0],["2010-12-01",14.0125,14.2435,13.9419,14.0317,7205200.0],["2010-12-02",14.0232,14.1109,13.8413,14.0339,7310000.0],["2010-12-03",14.0339,14.0596,13.8945,13.9674,5132800.0],["2010-12-06",13.9802,14.021,13.843,13.8837,3801200.0],["2010-12-07",13.9931,14.0703,13.8644,13.9116,4232800.0],["2010-12-08",14.0746,14.0746,13.7165,13.798,6312400.0],["2010-12-09",13.8323,14.0789,13.7872,14.0617,5565200.0],["2010-12-10",14.0703,14.0896,13.8001,13.9652,5193200.0],["2010-12-13",13.9845,13.9953,13.5642,13.5749,5407600.0],["2010-12-14",13.5835,13.6586,13.5063,13.5406,5382000.0],["2010-12-15",13.5106,13.5706,13.2704,13.3669,9056000.0],["2010-12-16",13.3883,13.7615,13.3669,13.7272,5341200.0],["2010-12-17",13.6478,13.7122,13.4999,13.502,5928800.0],["2010-12-20",13.6071,13.6478,13.3991,13.4591,3575600.0],["2010-12-21",13.4763,13.5964,13.3819,13.5342,2565600.0],["2010-12-22",13.532,13.6135,13.4613,13.5878,2627600.0],["2010-12-23",13.5556,13.6328,13.4741,13.5878,2909200.0],["2010-12-27",13.5642,13.5942,13.4141,13.5492,1481600.0],["2010-12-28",13.5663,13.6564,13.532,13.5706,1740800.0],["2010-12-29",13.5771,13.7207,13.5771,13.62,2331600.0],["2010-12-30",13.6049,13.7208,13.5428,13.6929,2701600.0],["2010-12-31",13.6607,13.7057,13.5556,13.5642,2251600.0],["2011-01-03",13.7293,13.8859,13.6714,13.6993,4328000.0],["2011-01-04",13.725,13.725,13.3219,13.339,6494800.0],["2011-01-05",13.2811,13.4377,12.8994,13.4355,7455600.0],["2011-01-06",13.665,13.8859,13.5899,13.6757,12792800.0],["2011-01-07",13.7508,13.8752,13.5642,13.7143,6890800.0],["2011-01-10",13.6242,13.8323,13.5256,13.7829,7120800.0],["2011-01-11",13.813,13.843,13.68,13.8301,4050000.0],["2011-01-12",13.8987,13.9953,13.7165,13.7401,4264000.0],["2011-01-13",13.71,13.7572,13.635,13.6822,2676400.0],["2011-01-14",13.6436,13.71,13.5878,13.6929,3460400.0],["2011-01-18",13.695,13.8108,13.5878,13.6779,3622400.0],["2011-01-19",13.65,13.9395,13.6328,13.8837,4504400.0],["2011-01-20",13.8451,14.096,13.8323,13.9524,4756000.0],["2011-01-21",13.976,14.0274,13.8623,13.9223,3412800.0],["2011-01-24",13.9352,14.0682,13.9138,14.0532,2776800.0],["2011-01-25",14.0103,14.1754,13.8623,14.1668,3865600.0],["2011-01-26",14.229,14.2976,14.0596,14.2655,4220400.0],["2011-01-27",14.2783,14.4649,14.1926,14.3663,5496000.0],["2011-01-28",14.3856,14.4134,13.9995,14.0381,3719600.0],["2011-01-31",14.0296,14.0896,13.8966,13.9824,4788800.0],["2011-02-01",14.0339,14.1539,13.9738,14.0682,5332800.0],["2011-02-02",14.0489,14.0875,13.8194,13.9073,8386800.0],["2011-02-03",14.4563,14.7973,14.347,14.7137,9881200.0],["2011-02-04",14.6193,15.0161,14.6193,14.9882,5564800.0],["2011-02-07",14.941,14.9539,14.7029,14.8917,6213600.0],["2011-02-08",14.9088,15.0418,14.8681,14.9946,3900400.0],["2011-02-09",14.9324,15.0654,14.8659,14.911,3519600.0],["2011-02-10",14.8037,15.2176,14.8037,15.2069,4383200.0],["2011-02-11",15.1597,15.3999,15.1426,15.3914,4124000.0],["2011-02-14",15.3506,15.4257,15.1297,15.1662,3500400.0],["2011-02-15",15.1447,15.267,15.1104,15.1533,3302800.0],["2011-02-16",15.2178,15.4179,15.2071,15.3082,3864000.0],["2011-02-17",15.2867,15.4437,15.192,15.3039,2856800.0],["2011-02-18",15.2824,15.4674,15.1662,15.4502,3722000.0],["2011-02-22",15.3899,15.6395,15.1684,15.2114,3475200.0],["2011-02-23",15.1339,15.2028,14.865,15.1146,5816400.0],["2011-02-24",15.1103,15.3684,14.9984,15.2437,3512000.0],["2011-02-25",15.3039,15.5298,15.2695,15.4179,3754800.0],["2011-02-28",15.4201,15.5255,15.2845,15.4975,3426800.0],["2011-03-01",15.6072,15.6567,15.2888,15.3835,5336400.0],["2011-03-02",15.3319,15.5534,15.2329,15.4953,4716800.0],["2011-03-03",15.6201,15.6739,15.3125,15.5771,5564400.0],["2011-03-04",15.5255,15.5814,15.3168,15.4695,2622400.0],["2011-03-07",15.5341,15.5706,15.1232,15.2028,3918400.0],["2011-03-08",15.1748,15.4351,15.0328,15.3448,3718800.0],["2011-03-09",15.2867,15.4738,15.1684,15.3362,2401600.0],["2011-03-10",15.1985,15.2437,15.0823,15.1791,4072000.0],["2011-03-11",15.1232,15.4803,15.0006,15.4244,3358400.0],["2011-03-14",15.3319,15.4545,15.0135,15.1576,4076800.0],["2011-03-15",14.8866,15.1296,14.8672,15.0242,3572800.0],["2011-03-16",14.9124,15.0565,14.7768,14.8758,5832800.0],["2011-03-17",14.9747,15.1748,14.736,15.0156,6264000.0],["2011-03-18",15.1146,15.1296,14.8177,14.9726,8428400.0],["2011-03-21",15.0673,15.0673,14.6865,14.7596,7540000.0],["2011-03-22",14.7575,14.822,14.6155,14.6263,4928400.0],["2011-03-23",14.5639,14.8887,14.5101,14.8263,3842000.0],["2011-03-24",14.8952,15.0823,14.7833,15.0006,5669200.0],["2011-03-25",15.0565,15.2716,14.9489,15.1081,3275600.0],["2011-03-28",15.1081,15.3039,15.0673,15.078,4870000.0],["2011-03-29",15.0393,15.1275,14.9877,15.0974,3517600.0],["2011-03-30",15.1877,15.433,15.1275,15.4265,3793200.0],["2011-03-31",15.3942,15.4674,15.1533,15.2996,5388400.0],["2011-04-01",15.3469,15.4394,15.2587,15.3921,3664000.0],["2011-04-04",15.3706,15.433,15.1791,15.3448,3631600.0],["2011-04-05",15.3146,15.7578,15.3146,15.5792,7356000.0],["2011-04-06",15.6502,15.6997,15.4351,15.4459,5253600.0],["2011-04-07",15.3706,15.4889,15.0952,15.2523,8400000.0],["2011-04-08",15.2867,15.2953,15.035,15.1877,3676000.0],["2011-04-11",15.2028,15.377,15.149,15.3275,3640400.0],["2011-04-12",15.2135,15.4889,15.2135,15.3211,3271600.0],["2011-04-13",15.3512,15.4222,15.2243,15.377,4690400.0],["2011-04-14",15.263,15.3319,15.0909,15.22,5088800.0],["2011-04-15",15.2308,15.334,15.0479,15.319,3730400.0],["2011-04-18",15.1425,15.2437,14.9791,15.2178,3922000.0],["2011-04-19",15.2178,15.2652,15.1124,15.1813,2625200.0],["2011-04-20",15.3383,15.6201,15.3103,15.5878,5211600.0],["2011-04-21",15.5857,15.6266,15.5083,15.5448,2540800.0],["2011-04-25",15.5126,15.6072,15.4588,15.5878,2241200.0],["2011-04-26",15.6416,15.7062,15.5126,15.5965,4800000.0],["2011-04-27",15.6524,15.7105,15.5276,15.6954,3331200.0],["2011-04-28",15.7083,15.9579,15.6481,15.9234,3928400.0],["2011-04-29",15.9213,15.9708,15.818,15.8525,6400000.0],["2011-05-02",15.9557,16.0482,15.7556,15.7901,3890800.0],["2011-05-03",15.7879,15.8761,15.5878,15.7793,5200000.0],["2011-05-04",15.7535,15.9299,15.6782,15.8008,7042400.0],["2011-05-05",16.1515,17.0722,16.0934,16.898,15184400.0],["2011-05-06",17.0184,17.1303,16.771,16.8205,5924400.0],["2011-05-09",16.8829,17.0141,16.7732,16.9044,3688000.0],["2011-05-10",16.9905,17.3347,16.9195,17.1583,4894000.0],["2011-05-11",17.1238,17.4573,17.0636,17.4422,6400000.0],["2011-05-12",17.496,17.8789,17.3755,17.7348,9600000.0],["2011-05-13",17.7907,17.838,17.6595,17.7778,4811600.0],["2011-05-16",17.7391,17.7843,17.5304,17.5885,5251600.0],["2011-05-17",17.5627,17.653,17.3648,17.425,5380400.0],["2011-05-18",17.3669,17.6186,17.1626,17.61,5685200.0],["2011-05-19",17.3519,17.5734,17.2099,17.3777,8408800.0],["2011-05-20",17.2873,17.4336,17.0507,17.3798,6633200.0],["2011-05-23",17.2249,17.4207,17.1841,17.2959,4367200.0],["2011-05-24",17.3712,17.4164,17.1152,17.1238,3620000.0],["2011-05-25",17.1281,17.5433,17.0141,17.4594,6744800.0],["2011-05-26",17.3734,17.7111,17.339,17.6853,6029200.0],["2011-05-27",17.6444,17.7283,17.5304,17.5777,4637200.0],["2011-05-31",17.6444,17.7262,17.4723,17.6315,4804800.0],["2011-06-01",17.6272,17.7585,17.3411,17.3648,5620000.0],["2011-06-02",17.2744,17.3734,17.141,17.2314,3269600.0],["2011-06-03",17.0869,17.2379,17.007,17.0653,4292000.0],["2011-06-06",17.0718,17.1235,16.8,16.8108,4024400.0],["2011-06-07",16.8043,17.0718,16.8043,16.8733,2234800.0],["2011-06-08",16.7806,16.8582,16.5756,16.7439,4330000.0],["2011-06-09",16.6899,16.8927,16.6123,16.7568,3356800.0],["2011-06-10",16.6662,16.6813,16.4376,16.444,3970400.0],["2011-06-13",16.4483,16.5756,16.3556,16.4915,5138000.0],["2011-06-14",16.6295,16.7223,16.5195,16.5605,4055200.0],["2011-06-15",16.3966,16.5238,16.2218,16.306,4947200.0],["2011-06-16",16.3081,16.347,16.0687,16.1981,4754000.0],["2011-06-17",16.3707,16.5584,16.2132,16.2175,5428000.0],["2011-06-20",16.1765,16.5131,16.0989,16.4182,4249200.0],["2011-06-21",16.4613,16.8927,16.2628,16.8776,5442000.0],["2011-06-22",16.7849,16.9876,16.6899,16.8798,4878800.0],["2011-06-23",16.6986,17.0955,16.6727,17.061,6182400.0],["2011-06-24",17.0351,17.1192,16.6748,16.7396,8080400.0],["2011-06-27",16.7201,16.9014,16.6295,16.8647,3435200.0],["2011-06-28",16.91,17.3522,16.91,17.3241,4694000.0],["2011-06-29",17.3263,17.363,17.061,17.1149,4157600.0],["2011-06-30",17.2077,17.3651,17.1732,17.2832,3771200.0],["2011-07-01",17.3371,17.5485,17.2077,17.5312,3288800.0],["2011-07-05",17.5269,17.6283,17.4342,17.5161,3796400.0],["2011-07-06",17.4967,17.6111,17.3802,17.4881,5063200.0],["2011-07-07",17.5161,17.5938,17.2918,17.5312,9888400.0],["2011-07-08",17.4083,17.5075,17.0955,17.2745,6924400.0],["2011-07-11",17.171,17.3004,16.9574,17.0351,5846400.0],["2011-07-12",17.0804,17.1796,16.9553,17.0027,5152800.0],["2011-07-13",17.1257,17.253,16.8884,16.938,3566400.0],["2011-07-14",16.9898,17.0826,16.7115,16.7762,3994000.0],["2011-07-15",16.8,16.828,16.5929,16.7547,4511600.0],["2011-07-18",16.6835,16.7547,16.6145,16.6533,2922400.0],["2011-07-19",16.7827,16.9078,16.7504,16.7676,3473200.0],["2011-07-20",16.7266,16.8108,16.608,16.6598,3323200.0],["2011-07-21",16.7482,17.0804,16.7482,16.787,3093200.0],["2011-07-22",16.7439,16.9035,16.6144,16.8604,2918800.0],["2011-07-25",16.7288,16.8,16.4462,16.5411,5876400.0],["2011-07-26",16.6446,16.8194,16.457,16.7374,5129600.0],["2011-07-27",16.7007,16.7051,16.2175,16.252,4992000.0],["2011-07-28",16.3232,16.6533,16.3232,16.4246,4110000.0],["2011-07-29",16.2607,16.5282,16.1787,16.3448,5384800.0],["2011-08-01",16.416,16.6037,16.1809,16.4613,6909600.0],["2011-08-02",16.3189,16.4548,15.9716,15.9759,4699600.0],["2011-08-03",15.9889,16.4764,15.9134,16.4397,7711200.0],["2011-08-04",16.3642,16.6662,16.0342,16.0644,10722400.0],["2011-08-05",16.265,16.4613,15.5639,15.8681,8646000.0],["2011-08-08",15.6178,16.3513,14.8887,15.044,8717600.0],["2011-08-09",15.2295,15.4129,14.5069,15.3137,12094800.0],["2011-08-10",14.9491,15.2727,14.742,14.7744,8713200.0],["2011-08-11",15.016,15.5229,14.906,15.3309,6580400.0],["2011-08-12",15.4215,15.6739,14.9793,15.4625,5931200.0],["2011-08-15",15.4992,15.579,15.1843,15.538,4587600.0],["2011-08-16",15.4129,15.8336,15.2037,15.7451,9745200.0],["2011-08-17",15.73,15.8443,15.2662,15.4884,9637200.0],["2011-08-18",14.5716,15.6178,14.453,15.2813,16790800.0],["2011-08-19",15.1087,15.3374,14.9362,15.1066,9821600.0],["2011-08-22",15.4431,15.4841,15.1929,15.2921,8699600.0],["2011-08-23",15.3223,16.0708,15.277,15.8875,5950800.0],["2011-08-24",15.8983,16.0644,15.6373,15.9457,4868800.0],["2011-08-25",15.991,16.1183,15.4625,15.4798,4205600.0],["2011-08-26",15.3698,15.95,15.1907,15.8875,4525200.0],["2011-08-29",15.9846,16.2909,15.7818,16.2887,4224000.0],["2011-08-30",16.2132,16.5735,16.2132,16.4893,5450400.0],["2011-08-31",16.5564,16.8052,16.4093,16.5607,6083200.0],["2011-09-01",16.6062,16.7122,16.1648,16.1756,5667600.0],["2011-09-02",15.9615,16.1216,15.8706,15.9225,4601200.0],["2011-09-06",15.5807,16.0177,15.479,15.9939,3807200.0],["2011-09-07",16.1389,16.3703,16.061,16.3552,3517600.0],["2011-09-08",16.3119,16.459,16.1367,16.2146,2760400.0],["2011-09-09",16.0523,16.3011,15.9009,16.0285,4266000.0],["2011-09-12",15.7971,16.4136,15.7927,16.3963,5019600.0],["2011-09-13",16.3876,16.7641,16.3271,16.6537,4161200.0],["2011-09-14",16.6949,16.8506,16.3617,16.6494,5747600.0],["2011-09-15",16.7792,17.1492,16.7165,17.0864,4607200.0],["2011-09-16",17.1859,17.664,17.0994,17.452,8634000.0],["2011-09-19",17.2054,17.6965,17.0908,17.5753,3644800.0],["2011-09-20",17.5905,17.9518,17.3071,17.5537,5058000.0],["2011-09-21",17.5451,17.7095,17.24,17.2487,4819200.0],["2011-09-22",16.8744,17.1492,16.6949,16.9566,6284800.0],["2011-09-23",16.8658,17.24,16.8095,17.2054,4456800.0],["2011-09-26",17.266,17.5169,17.1059,17.5126,4696000.0],["2011-09-27",17.7614,17.8631,17.3352,17.4283,5430000.0],["2011-09-28",17.5148,17.5797,17.1535,17.1751,4621200.0],["2011-09-29",17.4369,17.6251,16.6732,16.9588,8096800.0],["2011-09-30",16.8247,17.3504,16.617,17.0237,10657200.0],["2011-10-03",17.0345,17.1405,16.5196,16.5304,6193600.0],["2011-10-04",16.4006,16.7122,16.1129,16.6884,6084800.0],["2011-10-05",16.7727,16.935,16.3639,16.9263,7730000.0],["2011-10-06",17.0042,17.7484,16.9371,17.4715,9352000.0],["2011-10-07",17.558,17.9128,17.4888,17.7376,5723600.0],["2011-10-10",17.9561,18.233,17.8155,18.2309,4256800.0],["2011-10-11",18.2503,18.3909,18.0167,18.378,4112000.0],["2011-10-12",18.4796,18.4796,18.0513,18.0578,4782800.0],["2011-10-13",18.0124,18.2179,17.8696,18.0318,3852400.0],["2011-10-14",18.2136,18.3888,18.0427,18.3888,2902400.0],["2011-10-17",18.2265,18.5337,18.034,18.0773,3352400.0],["2011-10-18",18.0599,18.5143,17.9215,18.3563,3500400.0],["2011-10-19",18.5143,18.7133,18.3801,18.4623,3960800.0],["2011-10-20",18.4645,18.6592,18.2958,18.3996,4668800.0],["2011-10-21",18.6181,18.8691,18.5359,18.8669,4871600.0],["2011-10-24",18.8647,19.1914,18.8171,19.0032,4595200.0],["2011-10-25",18.9578,19.1395,18.8842,18.9621,2981600.0],["2011-10-26",19.146,19.1525,18.458,18.6008,6046000.0],["2011-10-27",19.0573,19.2779,18.8539,19.1222,4722400.0],["2011-10-28",19.0854,19.2282,18.8106,18.9448,3151200.0],["2011-10-31",18.9945,19.3082,18.9642,18.9794,5073200.0],["2011-11-01",18.7393,19.0118,18.6268,18.8258,3750400.0],["2011-11-02",18.9751,18.9815,18.6246,18.7414,4153600.0],["2011-11-03",18.8582,19.3904,18.5359,19.2952,6521200.0],["2011-11-04",19.2715,19.4294,19.0789,19.3428,2557200.0],["2011-11-07",19.2866,19.4207,19.0854,19.3883,2168800.0],["2011-11-08",19.4683,19.6198,19.213,19.5397,2451600.0],["2011-11-09",19.2433,19.345,18.67,18.7393,3585600.0],["2011-11-10",18.9513,19.1005,18.7414,19.0529,2928000.0],["2011-11-11",19.2044,19.4921,19.0313,19.4207,4075200.0],["2011-11-14",19.4359,19.4402,19.2022,19.252,2203200.0],["2011-11-15",19.1525,19.5484,19.133,19.4402,2800800.0],["2011-11-16",19.2368,19.2693,18.9123,19.014,3609600.0],["2011-11-17",18.882,19.0292,18.4732,18.8106,5924000.0],["2011-11-18",18.8042,18.8712,18.2936,18.6268,7632000.0],["2011-11-21",18.445,18.8885,18.4386,18.802,4689600.0],["2011-11-22",18.8106,18.8409,18.6051,18.6938,2835600.0],["2011-11-23",18.5727,18.7717,18.4234,18.4623,3110000.0],["2011-11-25",18.3322,18.6359,18.2151,18.5296,2611200.0],["2011-11-28",18.8853,19.2258,18.8593,18.9807,3303600.0],["2011-11-29",19.074,19.4102,18.9786,19.3907,4374400.0],["2011-11-30",19.7811,19.831,19.1369,19.3234,8027600.0],["2011-12-01",19.3668,20.1259,19.3386,20.0153,6649200.0],["2011-12-02",20.2062,20.2105,20.0197,20.0457,3712800.0],["2011-12-05",20.3298,20.3428,20.1303,20.2409,3778800.0],["2011-12-06",20.2734,20.2734,19.9763,20.1693,3246400.0],["2011-12-07",20.1498,20.2843,19.9741,20.191,2672400.0],["2011-12-08",20.1129,20.2105,19.9655,20.0218,2862800.0],["2011-12-09",20.0934,20.306,20.0392,20.2973,2798400.0],["2011-12-12",20.204,20.3081,20.0609,20.2799,2882800.0],["2011-12-13",20.4491,20.6573,20.0978,20.1498,4540800.0],["2011-12-14",20.0847,20.2236,19.9568,20.1346,3483600.0],["2011-12-15",20.2951,20.3515,20.0956,20.1325,6751600.0],["2011-12-16",20.2799,20.6096,20.0847,20.3884,6796600.0],["2011-12-19",20.5359,20.7788,20.011,20.0631,3610800.0],["2011-12-20",20.3971,20.8048,20.3754,20.7615,3991200.0],["2011-12-21",20.7831,20.8873,20.5229,20.7398,2830400.0],["2011-12-22",20.7528,20.8526,20.6053,20.6747,2513800.0],["2011-12-23",20.7137,20.9306,20.6313,20.9263,1591000.0],["2011-12-27",20.9306,21.3211,20.8612,21.243,2109000.0],["2011-12-28",21.3124,21.3124,20.9046,21.0304,2080000.0],["2011-12-29",21.0564,21.1952,20.8699,21.0651,2256200.0],["2011-12-30",21.0521,21.0521,20.6053,20.6183,4664200.0],["2012-01-03",21.0261,21.0521,20.4101,20.5142,5587600.0],["2012-01-04",20.5142,20.987,20.4101,20.6573,5613800.0],["2012-01-05",20.8439,21.9501,20.7137,21.872,10055800.0],["2012-01-06",21.8937,22.0889,21.7418,22.0108,4871800.0],["2012-01-09",22.0498,22.0542,21.7679,21.8546,4782800.0],["2012-01-10",22.0281,22.0368,21.6985,21.8243,5283800.0],["2012-01-11",21.8503,22.0325,21.7896,21.9934,3297800.0],["2012-01-12",22.0412,22.232,22.0021,22.1886,3638200.0],["2012-01-13",22.1149,22.3361,22.0585,22.1886,2990600.0],["2012-01-17",22.3882,22.5834,22.2797,22.4099,3670400.0],["2012-01-18",22.3839,22.501,22.2364,22.3361,3894600.0],["2012-01-19",22.4012,22.4446,21.8633,22.18,6485000.0],["2012-01-20",22.1322,22.3969,22.1106,22.3535,4725600.0],["2012-01-23",22.4012,22.4576,22.193,22.4316,2956200.0],["2012-01-24",22.3708,22.6008,22.3665,22.5661,4256000.0],["2012-01-25",22.488,22.7613,22.4359,22.7222,3601600.0],["2012-01-26",22.8654,22.8654,22.3491,22.3969,5338800.0],["2012-01-27",22.3925,22.4706,22.0542,22.1626,4649200.0],["2012-01-30",22.0542,22.1236,21.8026,21.9934,4489600.0],["2012-01-31",22.0802,22.1236,21.7201,22.0455,4301600.0],["2012-02-01",22.1279,22.4012,22.1106,22.2234,4506400.0],["2012-02-02",22.5747,22.7873,22.1626,22.206,5722000.0],["2012-02-03",22.5097,22.6962,22.2928,22.4533,5068400.0],["2012-02-06",22.4012,22.4099,22.0845,22.2624,4302600.0],["2012-02-07",22.2277,22.5921,22.2277,22.5444,3314800.0],["2012-02-08",22.5357,22.6485,22.2581,22.4012,2958800.0],["2012-02-09",22.3882,22.5227,22.3275,22.4966,2585200.0],["2012-02-10",22.2971,22.5444,22.2017,22.5357,2243400.0],["2012-02-13",22.6224,22.6615,22.2884,22.5313,3483200.0],["2012-02-14",22.4142,22.5487,22.3275,22.514,3053000.0],["2012-02-15",22.5749,22.6184,22.1704,22.2835,2772800.0],["2012-02-16",22.3835,22.6184,22.34,22.4357,2632800.0],["2012-02-17",22.4009,22.6314,22.2922,22.5444,4135000.0],["2012-02-21",22.5836,22.7054,22.5096,22.6401,3330000.0],["2012-02-22",22.688,23.323,22.688,23.0273,5200400.0],["2012-02-23",23.0708,23.1882,22.9185,22.9185,3716000.0],["2012-02-24",22.9142,23.0446,22.8446,22.962,2116600.0],["2012-02-27",22.8794,23.1795,22.7837,23.0925,2895400.0],["2012-02-28",23.0621,23.3622,22.9794,23.31,4049000.0],["2012-02-29",23.2447,23.2708,23.1056,23.1969,3679400.0],["2012-03-01",23.584,23.6058,23.4013,23.5971,3395800.0],["2012-03-02",23.584,23.6014,23.3274,23.4448,3907400.0],["2012-03-05",23.3491,23.945,23.2752,23.8928,4351400.0],["2012-03-06",23.7667,23.9146,23.7536,23.8058,3399600.0],["2012-03-07",23.7971,23.9755,23.5797,23.8928,2441000.0],["2012-03-08",24.019,24.1886,23.9842,24.0799,2251400.0],["2012-03-09",24.1799,24.454,24.106,24.3496,1970200.0],["2012-03-12",24.5322,24.654,24.4017,24.6236,3525200.0],["2012-03-13",24.7584,24.8193,24.5323,24.7715,4013600.0],["2012-03-14",24.8585,24.8802,24.5192,24.6062,4096600.0],["2012-03-15",24.4453,24.6671,23.7972,24.5105,8463800.0],["2012-03-16",24.4322,24.7323,24.1756,24.2669,5293000.0],["2012-03-19",24.1886,24.4105,24.1451,24.2321,2882600.0],["2012-03-20",24.2104,24.8454,24.1756,24.7193,4575800.0],["2012-03-21",24.7932,25.0499,24.6932,24.9585,3992800.0],["2012-03-22",24.7367,24.9411,24.6845,24.8933,2233600.0],["2012-03-23",24.7932,24.8802,24.4105,24.8411,2798000.0],["2012-03-26",25.0281,25.5675,25.0151,25.5588,4958600.0],["2012-03-27",25.6153,25.6849,25.4761,25.6632,3543000.0],["2012-03-28",25.6588,25.8154,25.363,25.8111,5550000.0],["2012-03-29",25.798,25.8024,25.3935,25.5544,4204800.0],["2012-03-30",25.6588,25.6675,25.2065,25.2717,4371000.0],["2012-04-02",25.3239,25.5936,25.3239,25.4587,4751800.0],["2012-04-03",25.4239,25.5849,25.2717,25.4022,4378600.0],["2012-04-04",25.2673,25.4935,25.2282,25.3891,3726800.0],["2012-04-05",25.8546,26.1068,25.363,26.0155,7372800.0],["2012-04-09",25.6371,25.8372,25.4587,25.7502,4628000.0],["2012-04-10",25.5849,25.7023,24.7758,24.8759,6414800.0],["2012-04-11",25.0238,25.3891,24.9672,25.2934,3301000.0],["2012-04-12",25.4326,25.9242,25.363,25.6849,4045400.0],["2012-04-13",25.6936,25.9415,25.5675,25.6893,3631800.0],["2012-04-16",25.711,25.7806,25.4152,25.7589,4026600.0],["2012-04-17",25.8328,26.0851,25.6545,25.9676,4399200.0],["2012-04-18",25.9067,26.333,25.8154,26.246,3828800.0],["2012-04-19",26.1764,26.3113,25.9111,26.0633,3133200.0],["2012-04-20",26.1895,26.233,25.985,26.1112,3968600.0],["2012-04-23",26.0068,26.0198,25.6632,25.9676,3115800.0],["2012-04-24",26.0025,26.159,25.537,25.8024,2954600.0],["2012-04-25",25.9198,26.3156,25.8894,26.3113,2936200.0],["2012-04-26",26.2286,26.7419,26.1286,26.6071,2569400.0],["2012-04-27",26.7506,27.2073,26.6505,27.0638,2461000.0],["2012-04-30",27.0551,27.0551,26.5549,26.7506,4271400.0],["2012-05-01",26.7854,27.4378,26.7506,27.1682,4042000.0],["2012-05-02",27.129,27.8119,27.0333,27.7728,4784800.0],["2012-05-03",27.7336,28.1816,27.564,27.7119,5244200.0],["2012-05-04",27.5335,27.7858,27.1334,27.1595,3856000.0],["2012-05-07",27.1073,27.5292,26.9333,27.0725,3769800.0],["2012-05-08",26.8593,26.9637,26.0633,26.5244,6500600.0],["2012-05-09",26.3069,26.9202,26.1851,26.6071,3911400.0],["2012-05-10",26.8724,27.1421,26.6201,26.8767,2868400.0],["2012-05-11",26.8028,27.0899,26.7506,26.7897,4454200.0],["2012-05-14",26.6679,26.7984,26.3287,26.333,4614400.0],["2012-05-15",26.2765,26.9942,26.2721,26.6114,5309600.0],["2012-05-16",26.7462,27.1986,26.6984,27.0594,5900000.0],["2012-05-17",27.1812,27.7249,26.3591,26.3765,7838000.0],["2012-05-18",26.3417,26.8289,26.2504,26.3852,5345600.0],["2012-05-21",26.0329,26.2721,24.9542,26.2504,7390800.0],["2012-05-22",26.2591,26.9246,26.2156,26.6462,4251200.0],["2012-05-23",26.6114,27.0507,26.4592,26.9768,4700000.0],["2012-05-24",26.9681,27.2508,26.8637,27.1508,3546600.0],["2012-05-25",27.2073,27.3421,26.9463,27.1725,2124400.0],["2012-05-29",27.3421,27.5944,27.042,27.3856,4005800.0],["2012-05-30",27.2291,27.3552,27.0333,27.2073,4149200.0],["2012-05-31",27.1508,27.7032,27.0333,27.5031,6788600.0],["2012-06-01",27.272,27.3505,26.6443,26.8492,4766400.0],["2012-06-04",26.7969,27.1282,26.6356,27.0105,3357400.0],["2012-06-05",26.9407,27.2459,26.7751,27.1631,3084000.0],["2012-06-06",27.2546,27.83,27.2502,27.7952,2929000.0],["2012-06-07",28.1047,28.1178,27.3767,27.429,3762000.0],["2012-06-08",27.4159,28.1352,27.4159,28.1178,3812600.0],["2012-06-11",28.4273,28.4927,27.769,27.7952,4063600.0],["2012-06-12",27.9216,28.3706,27.8082,28.3532,3288200.0],["2012-06-13",28.3357,28.4229,27.939,28.0044,3709400.0],["2012-06-14",28.1483,28.7935,28.0785,28.5624,4172600.0],["2012-06-15",28.5798,29.0986,28.5537,29.0376,5253000.0],["2012-06-18",29.1335,29.7699,28.9024,29.7307,4744000.0],["2012-06-19",29.9443,30.28,29.504,29.6043,5232200.0],["2012-06-20",29.7176,29.7264,29.1291,29.4386,4493000.0],["2012-06-21",29.4343,29.5345,28.7368,28.837,4410800.0],["2012-06-22",28.9417,29.0724,28.606,28.9809,4058800.0],["2012-06-25",28.7978,28.8719,28.4011,28.5188,3810000.0],["2012-06-26",28.5363,28.9853,28.4883,28.8763,4716800.0],["2012-06-27",28.9983,28.9983,27.5074,27.769,7899000.0],["2012-06-28",27.4726,27.5292,26.0471,26.8841,13913200.0],["2012-06-29",27.3156,27.4333,26.8535,27.2328,8520000.0],["2012-07-02",27.2502,27.9913,27.2502,27.5598,5894600.0],["2012-07-03",27.5641,27.5859,27.1456,27.368,4821000.0],["2012-07-05",27.8998,29.3863,27.8998,29.2904,9213200.0],["2012-07-06",29.3253,29.4474,28.994,29.2599,3292800.0],["2012-07-09",29.2512,29.4255,29.0724,29.1596,2675400.0],["2012-07-10",29.2425,29.5215,29.0681,29.1553,4465000.0],["2012-07-11",29.1684,29.225,28.8632,29.0855,3669200.0],["2012-07-12",28.9722,29.5999,28.8763,29.4866,4982000.0],["2012-07-13",29.4386,29.9313,29.334,29.7351,3490800.0],["2012-07-16",29.6522,30.0795,29.5433,29.8658,2382000.0],["2012-07-17",29.9661,30.3236,29.7699,30.1797,3358000.0],["2012-07-18",30.0751,30.5328,30.001,30.1797,4476400.0],["2012-07-19",30.1884,30.2538,29.5825,29.8789,4008600.0],["2012-07-20",29.7699,29.9835,29.2599,29.3863,4307400.0],["2012-07-23",28.9983,29.2468,28.6191,29.164,3620600.0],["2012-07-24",29.225,29.3166,28.7891,28.9547,2590200.0],["2012-07-25",29.0594,29.2861,28.8458,29.0637,2952400.0],["2012-07-26",28.7717,29.2512,28.5537,28.9983,4297000.0],["2012-07-27",29.2032,29.5956,29.0681,29.3209,4001000.0],["2012-07-30",29.2948,29.4343,29.1422,29.2599,2742400.0],["2012-07-31",29.2512,29.3471,28.9024,28.9635,3850000.0],["2012-08-01",29.1684,29.1727,28.6539,28.8196,3644200.0],["2012-08-02",28.7978,29.1596,28.5581,28.8894,4755800.0],["2012-08-03",29.2425,29.7438,29.2163,29.6958,4394000.0],["2012-08-06",29.6784,29.7787,29.4038,29.5651,3274800.0],["2012-08-07",29.7612,29.8615,29.5781,29.6871,3708800.0],["2012-08-08",29.5956,29.8571,29.5956,29.7699,2173600.0],["2012-08-09",29.722,29.8179,29.2512,29.552,3408600.0],["2012-08-10",29.5345,29.5345,29.0027,29.2773,3088800.0],["2012-08-13",29.5171,29.5345,29.1596,29.504,3773400.0],["2012-08-14",29.7002,29.8179,29.212,29.443,3654200.0],["2012-08-15",29.565,30.0097,29.5476,29.8615,3820800.0],["2012-08-16",29.3907,30.341,29.1291,29.8441,7263000.0],["2012-08-17",29.9574,30.45,29.552,30.2843,5562400.0],["2012-08-20",30.7072,30.8729,30.3105,30.3846,4427800.0],["2012-08-21",30.4762,30.5372,30.2495,30.3454,3554600.0],["2012-08-22",30.2538,30.5372,30.2538,30.4064,2817600.0],["2012-08-23",30.3105,30.3541,30.0577,30.1579,3106400.0],["2012-08-24",30.1013,30.5154,30.0969,30.4674,3474600.0],["2012-08-27",30.4674,30.5154,30.1623,30.3672,2576600.0],["2012-08-28",30.3192,30.5067,30.232,30.3279,2776600.0],["2012-08-29",30.424,30.6075,30.3017,30.5682,3232400.0],["2012-08-30",30.4284,30.7298,30.3061,30.3192,2723800.0],["2012-08-31",30.542,30.6119,30.1445,30.2231,2279600.0],["2012-09-04",30.2013,30.4371,30.1794,30.3454,3144600.0],["2012-09-05",30.2843,30.4415,29.795,29.8212,3621200.0],["2012-09-06",30.044,30.3017,29.9392,30.2493,3236600.0],["2012-09-07",30.3236,30.4022,29.6203,29.7601,3363000.0],["2012-09-10",29.6552,29.664,29.1748,29.2141,4678200.0],["2012-09-11",29.1092,29.2272,28.9083,28.9476,3131200.0],["2012-09-12",29.0656,29.3102,28.9957,29.1311,3425200.0],["2012-09-13",29.2446,29.6989,29.1354,29.6378,3485600.0],["2012-09-14",29.7033,29.747,29.3757,29.7208,4804600.0],["2012-09-17",29.5941,29.6334,29.332,29.4194,2660600.0],["2012-09-18",29.3888,29.4106,28.6899,28.7292,3528400.0],["2012-09-19",28.7729,28.8297,28.3754,28.6986,5061400.0],["2012-09-20",28.6899,29.3451,28.5676,29.2927,4128200.0],["2012-09-21",29.332,29.332,28.7816,28.7904,4137600.0],["2012-09-24",28.5108,29.0262,28.5108,28.7641,3717200.0],["2012-09-25",28.8908,28.8908,28.2705,28.2749,3543400.0],["2012-09-26",28.2269,28.4103,28.1482,28.2924,3413800.0],["2012-09-27",28.3055,28.4759,28.0653,28.3492,2796200.0],["2012-09-28",27.8294,28.2574,27.3096,28.2138,5870800.0],["2012-10-01",28.1963,28.9563,28.122,28.8952,5146800.0],["2012-10-02",29.1398,29.1922,28.62,28.8078,3126200.0],["2012-10-03",28.9039,29.2141,28.8602,29.1267,4035600.0],["2012-10-04",29.2228,29.2883,28.2574,28.5676,8674200.0],["2012-10-05",28.8209,29.1049,28.6899,28.8734,3963600.0],["2012-10-08",28.7423,28.9345,28.4584,28.5108,2819600.0],["2012-10-09",28.3928,28.6287,27.8512,27.8599,3866400.0],["2012-10-10",27.8512,28.2924,27.8381,28.0347,2669200.0],["2012-10-11",28.24,28.2749,27.1523,27.1567,5158200.0],["2012-10-12",27.1916,27.2397,26.899,26.9645,6551600.0],["2012-10-15",26.9645,27.2528,26.9514,27.2047,2917000.0],["2012-10-16",26.9951,27.6328,26.9951,27.5323,4701200.0],["2012-10-17",27.5323,27.5979,26.7854,26.9994,4297600.0],["2012-10-18",27.0868,27.5018,27.0082,27.3532,4403800.0],["2012-10-19",27.362,27.3926,26.8815,27.03,5147800.0],["2012-10-22",26.9033,27.0649,26.1564,26.3486,4719000.0],["2012-10-23",26.0734,26.9121,25.9467,26.7985,5195400.0],["2012-10-24",26.9121,26.9295,26.5277,26.6456,3895600.0],["2012-10-25",26.7373,26.899,26.2437,26.4927,4483400.0],["2012-10-26",26.6019,26.6806,26.3923,26.6107,4268000.0],["2012-10-31",26.5582,26.7155,26.2437,26.6238,3244000.0],["2012-11-01",26.0996,26.0996,24.5096,24.9551,13597200.0],["2012-11-02",25.1124,25.274,24.7586,24.8416,7298000.0],["2012-11-05",24.8984,25.3133,24.7629,25.2609,3895200.0],["2012-11-06",25.226,25.2827,24.9551,25.0512,4050400.0],["2012-11-07",24.8154,25.0774,24.5445,24.5751,3267000.0],["2012-11-08",24.5008,24.7498,24.2606,24.3174,3554400.0],["2012-11-09",24.2038,24.3349,23.9461,24.1208,4498400.0],["2012-11-12",24.1339,24.2213,24.0029,24.1077,3697000.0],["2012-11-13",24.0815,24.9115,24.0466,24.7149,7481800.0],["2012-11-14",24.8066,24.8765,24.0466,24.0815,4594600.0],["2012-11-15",23.5136,23.8718,22.8235,23.7801,10209400.0],["2012-11-16",23.5748,23.7714,23.3258,23.4743,7620000.0],["2012-11-19",23.636,24.2868,23.601,24.265,6756800.0],["2012-11-20",24.2519,24.3829,23.8194,24.1645,4472800.0],["2012-11-21",24.2344,24.4266,24.1776,24.2824,3567800.0],["2012-11-23",24.4528,24.4746,24.2388,24.4222,2024600.0],["2012-11-26",24.4222,24.8372,24.3742,24.8285,5961000.0],["2012-11-27",25.0731,25.191,24.7673,24.9202,7124800.0],["2012-11-28",24.9289,25.1735,24.6887,25.1473,4451000.0],["2012-11-29",25.1386,25.2827,24.977,25.1473,4780200.0],["2012-11-30",25.1692,25.1997,24.8634,24.9333,11158800.0],["2012-12-03",25.1391,25.2311,24.6618,24.6837,4990600.0],["2012-12-04",24.7319,24.8457,24.2546,24.2633,4657200.0],["2012-12-05",24.3991,24.491,24.1013,24.237,4051000.0],["2012-12-06",24.1539,24.329,24.0137,24.1801,4531200.0],["2012-12-07",24.2502,24.3903,24.1407,24.2984,3759600.0],["2012-12-10",24.3553,24.5042,24.1976,24.2064,3359200.0],["2012-12-11",24.329,24.4078,23.8999,23.9524,3557600.0],["2012-12-12",23.9831,24.0707,23.6109,23.8254,4298800.0],["2012-12-13",23.8254,23.9962,23.4226,23.4445,4158400.0],["2012-12-14",23.3525,23.5014,23.2693,23.2956,3892600.0],["2012-12-17",23.335,23.948,23.3044,23.9349,4223200.0],["2012-12-18",24.0225,24.0356,23.7422,23.8254,4934600.0],["2012-12-19",23.7598,24.3202,23.4445,23.5539,5120400.0],["2012-12-20",23.6678,23.7422,23.1774,23.3219,4794200.0],["2012-12-21",23.0285,23.7291,22.8402,23.6153,6710600.0],["2012-12-24",23.5321,23.6109,23.3175,23.5452,1490200.0],["2012-12-26",23.5145,23.5977,22.919,22.9409,3662200.0],["2012-12-27",22.9891,23.335,22.7745,23.2693,4436200.0],["2012-12-28",23.1686,23.6109,23.1642,23.3,2812800.0],["2012-12-31",23.1861,23.751,23.1598,23.6853,4059000.0],["2013-01-02",23.7641,23.8867,23.2255,23.8386,7121600.0],["2013-01-03",24.8413,25.8879,24.8282,25.739,14348200.0],["2013-01-04",25.7434,25.7565,25.2924,25.3756,4438800.0],["2013-01-07",25.2661,25.3799,25.0647,25.2092,3583600.0],["2013-01-08",25.0822,25.2661,24.8632,24.8808,4821000.0],["2013-01-09",25.3449,25.5463,24.7494,24.9158,5218400.0],["2013-01-10",24.9421,25.1391,24.6837,25.0909,3402600.0],["2013-01-11",25.0953,25.1829,24.7319,24.7713,2714800.0],["2013-01-14",24.7669,24.9158,24.5698,24.6311,2675600.0],["2013-01-15",24.5742,25.4237,24.548,25.3975,4272200.0],["2013-01-16",25.3011,25.3624,25.069,25.2092,3524200.0],["2013-01-17",25.1873,25.6164,25.1873,25.5157,2868400.0],["2013-01-18",25.4281,25.5025,25.1829,25.4938,3661800.0],["2013-01-22",25.45,25.9098,25.2661,25.7784,4319200.0],["2013-01-23",25.7215,25.9536,25.6996,25.8748,4592600.0],["2013-01-24",26.3608,26.8206,26.3039,26.7768,6994000.0],["2013-01-25",26.8206,26.8644,26.606,26.7505,4458000.0],["2013-01-28",26.8075,26.8293,26.3302,26.409,3822600.0],["2013-01-29",26.4133,26.4659,25.9886,26.0149,4925400.0],["2013-01-30",25.9536,26.3302,25.9229,26.2207,4397600.0],["2013-01-31",26.2163,26.2557,25.9185,26.1419,4842800.0],["2013-02-01",26.3477,26.352,25.9711,26.0236,4481400.0],["2013-02-04",25.9229,26.1988,25.6252,25.6558,3026400.0],["2013-02-05",25.704,26.2513,25.6602,26.0981,4924000.0],["2013-02-06",25.993,26.1594,25.6514,25.8835,5079800.0],["2013-02-07",25.7215,27.1797,25.7215,26.4002,7372400.0],["2013-02-08",26.6192,27.022,26.4703,26.7374,5477000.0],["2013-02-11",26.6192,26.7374,26.4484,26.6498,3680000.0],["2013-02-12",26.7024,26.7067,26.3521,26.5622,3753600.0],["2013-02-13",26.6235,26.8644,26.4484,26.4659,4043000.0],["2013-02-14",26.3827,26.5885,26.282,26.4396,2672600.0],["2013-02-15",26.4571,26.6148,25.8791,26.2338,5282200.0],["2013-02-19",26.317,26.317,25.8923,26.2426,4230800.0],["2013-02-20",26.2601,26.3436,25.742,25.7771,4030000.0],["2013-02-21",25.7639,25.8122,25.338,25.3555,3839800.0],["2013-02-22",25.4126,25.6058,24.9998,25.54,4414000.0],["2013-02-25",25.6541,25.6761,24.8242,24.8374,4921200.0],["2013-02-26",24.8417,25.0613,24.6705,24.6924,5261600.0],["2013-02-27",24.7012,25.4346,24.6705,25.2765,3498400.0],["2013-02-28",25.3511,25.7156,25.2809,25.4697,5290600.0],["2013-03-01",25.4214,25.5751,25.1272,25.5268,4468400.0],["2013-03-04",25.3424,25.8957,25.2501,25.8649,5185600.0],["2013-03-05",25.8957,26.1723,25.7595,26.0669,3795400.0],["2013-03-06",26.0098,26.2338,25.9088,26.2162,4865600.0],["2013-03-07",26.1767,26.1767,24.0908,24.2533,19959600.0],["2013-03-08",24.4817,24.9471,24.3719,24.6793,8460000.0],["2013-03-11",24.5958,24.8417,24.53,24.6705,4006400.0],["2013-03-12",24.6705,24.8066,24.4729,24.5475,2761000.0],["2013-03-13",24.631,24.7232,24.205,24.2796,6764600.0],["2013-03-14",24.3631,24.7188,24.3104,24.5343,4239400.0],["2013-03-15",24.4378,24.9296,24.4334,24.7144,5646000.0],["2013-03-18",24.3982,24.7012,24.3367,24.609,5231200.0],["2013-03-19",24.5783,24.6353,24.183,24.3543,5828800.0],["2013-03-20",24.5343,24.6968,24.3367,24.6661,4085400.0],["2013-03-21",24.7056,25.641,24.3982,25.4961,9011200.0],["2013-03-22",25.3994,26.1723,25.2897,26.0011,5276800.0],["2013-03-25",25.9747,26.1548,25.8518,25.9264,6317600.0],["2013-03-26",26.0977,26.3392,25.9923,26.0977,4991000.0],["2013-03-27",25.8605,26.4665,25.8342,26.3699,3881600.0],["2013-03-28",26.3963,26.6466,26.2031,26.6202,6357000.0],["2013-04-01",26.5631,26.6115,26.2075,26.2733,5219400.0],["2013-04-02",26.348,26.4094,26.0362,26.0889,4749200.0],["2013-04-03",26.1021,26.4138,25.843,26.023,4736000.0],["2013-04-04",26.0757,26.4841,26.0406,26.3831,4101400.0],["2013-04-05",25.9967,26.1591,25.8913,26.0494,3886200.0],["2013-04-08",25.9703,26.0757,25.8737,26.0494,3748000.0],["2013-04-09",26.0142,26.3348,25.7332,26.1767,4036400.0],["2013-04-10",26.2074,26.4577,26.1767,26.4534,3623800.0],["2013-04-11",27.6742,28.5436,27.6478,28.0167,13188800.0],["2013-04-12",28.1133,28.4602,27.8366,28.3987,5228800.0],["2013-04-15",27.863,28.3153,27.6215,27.6961,4950800.0],["2013-04-16",27.8191,28.043,27.7049,28.0167,3864800.0],["2013-04-17",27.7971,28.0298,27.5029,27.661,3716200.0],["2013-04-18",27.7883,27.7883,27.2438,27.4502,4186400.0],["2013-04-19",27.437,27.6961,27.4151,27.6039,3590800.0],["2013-04-22",27.661,27.7664,27.358,27.6654,2680400.0],["2013-04-23",27.9772,28.2494,27.7093,27.9728,4000800.0],["2013-04-24",27.9552,28.3109,27.8454,27.9376,2715400.0],["2013-04-25",28.0869,28.6183,28.0035,28.5568,3625200.0],["2013-04-26",28.5217,28.7193,28.4339,28.5963,2664400.0],["2013-04-29",28.6534,28.9696,28.6315,28.8598,3665800.0],["2013-04-30",28.9432,29.0355,28.7149,29.0135,4234800.0],["2013-05-01",28.9652,29.0311,28.469,28.5392,2661000.0],["2013-05-02",28.5392,28.6622,28.2099,28.3943,4737600.0],["2013-05-03",28.6666,28.9784,28.5524,28.851,3578000.0],["2013-05-06",28.873,28.9564,28.447,28.6315,2358600.0],["2013-05-07",28.7369,29.2023,28.5919,29.2023,3858000.0],["2013-05-08",29.1321,29.1979,28.8247,29.0399,3017400.0],["2013-05-09",28.9784,29.2463,28.7237,28.8642,3853800.0],["2013-05-10",28.952,29.0355,28.6359,28.9169,2777000.0],["2013-05-13",28.9037,28.9037,28.4646,28.5217,2803800.0],["2013-05-14",28.5436,29.0618,28.5217,28.8642,3396200.0],["2013-05-15",28.9257,29.0794,28.6271,29.075,3039600.0],["2013-05-16",28.8993,29.0311,28.3987,28.4909,4098400.0],["2013-05-17",28.6183,28.8422,28.4997,28.8027,3570200.0],["2013-05-20",28.5612,28.7632,28.3812,28.5963,2939800.0],["2013-05-21",28.649,29.1365,28.5173,29.0574,2912200.0],["2013-05-22",29.1145,29.1936,28.4558,28.6315,2255600.0],["2013-05-23",28.649,28.7281,28.2363,28.5788,2792800.0],["2013-05-24",28.6842,29.0574,28.245,28.9125,3653200.0],["2013-05-28",29.0838,29.176,28.9169,29.0838,2541200.0],["2013-05-29",28.8598,28.9828,28.4558,28.6007,2861600.0],["2013-05-30",28.7017,28.8554,28.3812,28.3987,2269800.0],["2013-05-31",28.2626,28.9037,27.9772,28.245,5081200.0],["2013-06-03",28.2933,28.4646,27.9157,28.4602,2640000.0],["2013-06-04",28.4119,28.6007,28.2143,28.3899,1922400.0],["2013-06-05",28.3855,28.5305,27.9113,28.0825,1670000.0],["2013-06-06",28.1484,28.1748,27.5468,27.9552,3393200.0],["2013-06-07",28.237,28.598,28.0388,28.5628,2376000.0],["2013-06-10",28.598,28.7081,28.3471,28.5232,1930800.0],["2013-06-11",28.1842,28.3955,27.9552,28.1093,1596000.0],["2013-06-12",28.281,28.3427,27.898,27.9728,1365000.0],["2013-06-13",28.2678,28.9107,28.1445,28.7698,3429800.0],["2013-06-14",28.7698,29.0383,28.2766,28.5584,2738800.0],["2013-06-17",28.8006,28.8006,28.1709,28.4175,1943400.0],["2013-06-18",28.3383,28.8182,28.3295,28.7566,1625800.0],["2013-06-19",28.6861,28.9371,28.2414,28.2854,1645600.0],["2013-06-20",28.0697,28.1225,27.7527,27.9156,2320800.0],["2013-06-21",28.1181,28.2634,27.713,28.0917,4468200.0],["2013-06-24",27.9728,28.1137,27.5853,27.8671,2410200.0],["2013-06-25",28.1313,28.3427,27.7394,28.1049,2501600.0],["2013-06-26",28.259,28.4968,28.0521,28.0565,2247000.0],["2013-06-27",28.2282,28.7213,28.2282,28.532,2249000.0],["2013-06-28",28.3691,28.9415,28.3691,28.5364,4223600.0],["2013-07-01",28.7522,29.0295,28.6861,28.7962,2756000.0],["2013-07-02",28.8402,29.0339,28.6817,28.8182,1699200.0],["2013-07-03",28.5276,28.8798,28.4615,28.7918,960800.0],["2013-07-05",29.0516,29.3069,28.6509,29.1132,1498800.0],["2013-07-08",29.2849,29.5755,29.1088,29.2805,2562800.0],["2013-07-09",29.4699,29.6592,29.2497,29.2585,2697000.0],["2013-07-10",29.122,29.5887,29.122,29.5007,2508600.0],["2013-07-11",29.7076,29.7384,29.4478,29.6064,2498600.0],["2013-07-12",29.6108,29.8397,29.3686,29.5227,3087000.0],["2013-07-15",29.5887,29.646,29.3378,29.3598,2241000.0],["2013-07-16",29.4126,29.6063,29.1572,29.1572,2181200.0],["2013-07-17",29.2761,29.4478,28.9371,29.0868,2429600.0],["2013-07-18",29.2233,29.4478,29.0868,29.3114,3895600.0],["2013-07-19",29.5007,29.5359,29.2453,29.4082,3281800.0],["2013-07-22",29.7472,29.7472,29.2673,29.7164,2953000.0],["2013-07-23",29.6548,29.7076,29.3554,29.5227,2706000.0],["2013-07-24",29.6108,29.69,29.2101,29.3378,1596000.0],["2013-07-25",29.1792,29.6768,29.1792,29.5755,2400800.0],["2013-07-26",29.4655,29.5931,29.1925,29.5623,1478000.0],["2013-07-29",29.3862,29.5931,29.2453,29.5403,1433800.0],["2013-07-30",29.5447,29.8309,29.4655,29.5799,1929400.0],["2013-07-31",29.6372,29.9146,29.5579,29.7164,2111400.0],["2013-08-01",29.897,30.5398,29.8749,30.4694,2156600.0],["2013-08-02",30.3373,30.4606,30.1347,30.3505,2872200.0],["2013-08-05",30.2316,30.4606,30.1699,30.2976,1491600.0],["2013-08-06",30.1303,30.1523,29.6504,29.8309,4569600.0],["2013-08-07",29.8001,29.8265,29.373,29.4478,3647000.0],["2013-08-08",29.7473,29.7473,29.4522,29.5579,2800600.0],["2013-08-09",29.4434,29.5799,29.2805,29.5051,1711600.0],["2013-08-12",29.3906,29.8793,29.3642,29.8177,2270200.0],["2013-08-13",29.8353,30.0379,29.7076,29.8749,2444400.0],["2013-08-14",29.6724,29.6724,29.1969,29.3422,3131200.0],["2013-08-15",29.0604,29.0604,28.466,28.5716,4364800.0],["2013-08-16",28.5144,28.805,28.4748,28.5144,3871600.0],["2013-08-19",28.9107,29.1088,28.6641,28.6993,4251800.0],["2013-08-20",29.1925,29.8177,29.1704,29.668,6365400.0],["2013-08-21",29.5183,29.9102,29.2937,29.7473,5320200.0],["2013-08-22",29.6856,30.9009,29.6372,30.1699,4709000.0],["2013-08-23",31.1606,31.2003,30.465,30.76,7329600.0],["2013-08-26",30.8216,30.8216,30.3681,30.4077,3747800.0],["2013-08-27",30.1567,30.2052,29.8221,29.8221,3419600.0],["2013-08-28",29.9498,30.0819,29.7605,29.8397,2309600.0],["2013-08-29",29.6416,29.941,29.6063,29.8485,1945800.0],["2013-08-30",29.9102,29.9322,29.5315,29.6152,2040600.0],["2013-09-03",30.0599,30.3945,29.6372,30.007,3571400.0],["2013-09-04",30.1439,30.6956,30.0291,30.497,3134600.0],["2013-09-05",30.5367,30.8104,30.4485,30.7045,2672800.0],["2013-09-06",30.6206,30.7795,30.316,30.3513,2633800.0],["2013-09-09",30.3911,30.5544,30.3337,30.497,1490400.0],["2013-09-10",30.7354,30.8722,30.572,30.8413,2054400.0],["2013-09-11",30.8987,31.2342,30.8634,31.19,3202400.0],["2013-09-12",31.19,31.2562,30.9649,31.062,2776400.0],["2013-09-13",31.2077,31.2077,30.7663,30.9649,1777800.0],["2013-09-16",31.3401,31.3622,31.137,31.2915,2462800.0],["2013-09-17",31.2827,31.6005,31.2827,31.4151,1944000.0],["2013-09-18",31.4725,32.0199,31.3489,31.8786,2617800.0],["2013-09-19",31.8698,32.1523,31.8654,31.9316,2330400.0],["2013-09-20",32.0022,32.0772,31.5078,31.5961,5191000.0],["2013-09-23",31.5122,31.7153,31.4769,31.6358,2308400.0],["2013-09-24",31.7594,31.7991,31.393,31.6093,1742000.0],["2013-09-25",31.9713,31.9713,31.4549,31.6667,2883000.0],["2013-09-26",31.6756,32.1346,31.6711,31.9404,1859000.0],["2013-09-27",31.808,32.0728,31.7329,32.0243,1659800.0],["2013-09-30",31.7418,32.2229,31.6535,32.1346,2730600.0],["2013-10-01",32.2229,32.6378,32.1479,32.5496,2505600.0],["2013-10-02",32.2494,32.6864,32.0861,32.6687,2981400.0],["2013-10-03",32.4039,32.6202,32.0949,32.2935,2430400.0],["2013-10-04",32.192,32.5275,32.1258,32.4348,1662800.0],["2013-10-07",32.2626,32.2626,31.9228,31.9625,2211400.0],["2013-10-08",31.4637,32.1214,30.5235,31.5387,2390600.0],["2013-10-09",31.6888,31.7285,31.424,31.4593,2337400.0],["2013-10-10",31.6182,32.0243,31.6049,31.9404,2958200.0],["2013-10-11",31.5961,32.1126,31.5255,32.1126,2454200.0],["2013-10-14",31.8786,32.2759,31.8654,32.2141,2234000.0],["2013-10-15",32.0728,32.1435,31.9272,31.9978,2179000.0],["2013-10-16",32.267,32.6334,32.0861,32.6025,1963800.0],["2013-10-17",32.4657,32.5628,32.2317,32.5407,3134400.0],["2013-10-18",32.757,32.9027,32.5098,32.7967,2045800.0],["2013-10-21",32.2847,33.0219,32.2847,32.885,1978200.0],["2013-10-22",33.3706,33.3706,32.8188,32.9777,3254000.0],["2013-10-23",32.8983,33.428,32.7879,33.4059,2641000.0],["2013-10-24",33.428,33.5295,33.1366,33.2382,2251600.0],["2013-10-25",33.3353,33.503,33.1455,33.4898,2114200.0],["2013-10-28",33.5427,33.7414,33.45,33.6045,3750200.0],["2013-10-29",33.7546,34.0592,33.7325,33.8826,3837000.0],["2013-10-30",33.8385,34.3196,33.8385,34.0592,3539000.0],["2013-10-31",34.0194,34.1828,33.8429,34.143,2531800.0],["2013-11-01",34.3196,34.6595,34.0812,34.2666,2874200.0],["2013-11-04",33.8517,34.2093,33.8517,34.1475,2832200.0],["2013-11-05",34.8978,34.8978,33.9621,34.2446,2034600.0],["2013-11-06",34.3505,34.5271,34.196,34.3152,1965400.0],["2013-11-07",34.377,34.6727,33.8958,33.9532,2413400.0],["2013-11-08",33.9886,34.5006,33.865,34.4697,1816000.0],["2013-11-11",34.4388,34.7125,34.2931,34.6507,1735400.0],["2013-11-12",34.4653,34.814,34.452,34.7698,2250000.0],["2013-11-13",34.5624,35.3525,34.4962,35.3393,2807200.0],["2013-11-14",35.2907,35.8646,35.1274,35.7939,2997800.0],["2013-11-15",35.763,36.0455,35.4143,36.0367,3422200.0],["2013-11-18",36.0632,36.1912,35.5379,35.6968,2881200.0],["2013-11-19",35.7145,36.1029,35.5202,35.7321,2535400.0],["2013-11-20",35.9484,36.0588,35.6173,35.8954,2672200.0],["2013-11-21",35.997,35.997,35.2863,35.4276,6071600.0],["2013-11-22",32.7967,33.7237,32.2229,33.4015,19247400.0],["2013-11-25",33.5427,33.6442,33.1631,33.3308,5647200.0],["2013-11-26",33.4059,33.9576,33.3617,33.8517,6116200.0],["2013-11-27",34.58,34.58,33.7634,33.8473,2438600.0],["2013-11-29",33.8473,33.9885,33.6222,33.7502,1206800.0],["2013-12-02",33.5295,33.5825,32.9027,32.9689,7029600.0],["2013-12-03",32.8056,33.0086,32.2229,32.3333,6898400.0],["2013-12-04",31.6623,32.192,31.6358,32.0817,6542800.0],["2013-12-05",32.0949,32.192,31.8036,31.8918,3685200.0],["2013-12-06",32.1699,32.2097,31.7374,31.8433,3212400.0],["2013-12-09",31.8566,31.9539,31.746,31.8035,4274000.0],["2013-12-10",31.6707,31.7681,31.569,31.6221,3735000.0],["2013-12-11",31.5424,31.6353,31.1442,31.1442,4938600.0],["2013-12-12",31.1885,31.5601,31.1,31.246,4543400.0],["2013-12-13",31.4318,31.8433,31.4318,31.7415,4872600.0],["2013-12-16",31.9097,32.4096,31.9008,32.1265,5326400.0],["2013-12-17",32.0114,32.1574,31.83,31.8433,3564000.0],["2013-12-18",31.9362,32.4672,31.715,32.4627,3799200.0],["2013-12-19",32.3388,32.5335,32.1309,32.4406,3337400.0],["2013-12-20",32.5158,32.9273,32.4406,32.7503,5459000.0],["2013-12-23",32.9627,32.9627,32.6618,32.7194,1907400.0],["2013-12-24",32.7547,32.8255,32.6176,32.737,900400.0],["2013-12-26",32.768,33.0512,32.768,32.9627,1192600.0],["2013-12-27",32.9317,33.007,32.5247,32.6309,2089600.0],["2013-12-30",32.7238,33.0335,32.6309,32.8963,1669800.0],["2013-12-31",32.9096,33.2016,32.8919,33.153,2244000.0],["2014-01-02",32.8963,33.3388,32.7415,32.8609,3027200.0],["2014-01-03",32.8831,33.1176,32.7857,32.8875,2202800.0],["2014-01-06",32.9096,33.2724,32.8123,32.8211,1986800.0],["2014-01-07",32.8211,33.2326,32.6132,32.6397,3816000.0],["2014-01-08",32.684,32.7326,32.392,32.6088,4705600.0],["2014-01-09",32.6928,33.0423,32.6176,33.0291,4387000.0],["2014-01-10",33.091,33.2724,32.7901,33.0291,3253200.0],["2014-01-13",32.8079,32.9008,32.3964,32.4273,5264600.0],["2014-01-14",32.5379,32.653,32.2857,32.3875,2086600.0],["2014-01-15",32.3742,32.5424,32.0778,32.1973,2956000.0],["2014-01-16",32.5689,32.5689,31.7991,31.892,3292000.0],["2014-01-17",31.8787,31.8787,31.5115,31.5867,3518800.0],["2014-01-21",31.7194,31.7813,30.9893,31.1575,5006600.0],["2014-01-22",31.5601,31.5646,30.6221,30.6443,5955600.0],["2014-01-23",30.5469,30.5602,30.0204,30.3036,5469000.0],["2014-01-24",30.016,30.3655,29.9584,30.0115,5052800.0],["2014-01-27",29.9806,30.4982,29.8523,30.2106,5756400.0],["2014-01-28",30.2593,30.5469,29.9231,29.985,5254600.0],["2014-01-29",29.8655,30.1399,29.7461,29.9363,5231000.0],["2014-01-30",30.1045,30.1708,29.8921,30.0691,3578400.0],["2014-01-31",29.6532,30.2814,29.6443,30.0469,4569600.0],["2014-02-03",30.0868,30.1752,29.1443,29.1709,6106600.0],["2014-02-04",29.3567,29.5337,29.0735,29.1045,4890600.0],["2014-02-05",29.0603,29.3965,28.8258,29.3302,9345400.0],["2014-02-06",29.401,30.6885,29.3434,30.6664,6051600.0],["2014-02-07",30.5381,30.7947,30.2283,30.6885,3379600.0],["2014-02-10",31.2283,31.2283,30.485,30.5867,3262400.0],["2014-02-11",30.6531,30.9717,30.631,30.7637,3332400.0],["2014-02-12",31.3566,31.3655,30.4982,30.6,2838200.0],["2014-02-13",31.0513,31.0513,30.5956,30.7859,2634600.0],["2014-02-14",30.6443,30.8611,30.5513,30.715,3809200.0],["2014-02-18",30.6929,30.7327,30.2283,30.2283,4484200.0],["2014-02-19",30.277,30.3655,29.9806,29.9983,4498400.0],["2014-02-20",30.0779,30.3699,29.7594,29.9319,4574200.0],["2014-02-21",30.1664,30.2859,29.8169,29.8434,4673800.0],["2014-02-24",29.9319,30.746,29.8257,30.6487,5954200.0],["2014-02-25",30.808,31.1531,30.4009,30.9894,5077400.0],["2014-02-26",31.3433,31.8566,30.9672,31.7194,9246400.0],["2014-02-27",31.9583,32.0911,31.6132,31.9937,6017600.0],["2014-02-28",32.6663,32.6972,31.6663,32.2105,8432400.0],["2014-03-03",32.2592,32.2592,31.6265,31.9849,3297400.0],["2014-03-04",32.1353,32.4229,32.0336,32.0557,3304600.0],["2014-03-05",32.5158,32.5158,31.7017,31.8345,3758200.0],["2014-03-06",31.9321,31.9809,31.5904,31.8345,2678000.0],["2014-03-07",32.0075,32.0607,31.586,31.9676,3537400.0],["2014-03-10",31.8832,32.1672,31.7945,32.1051,2530400.0],["2014-03-11",32.0918,32.216,31.8478,32.0563,2912800.0],["2014-03-12",32.4024,32.4024,31.9321,32.114,2660800.0],["2014-03-13",32.1051,32.1983,31.9587,32.0785,2425000.0],["2014-03-14",32.0164,32.531,32.0164,32.2426,4181600.0],["2014-03-17",32.3846,32.8949,32.3136,32.8727,3954200.0],["2014-03-18",33.2454,33.2454,32.4334,32.5,3024600.0],["2014-03-19",32.4423,32.744,32.0208,32.2382,2075000.0],["2014-03-20",32.114,32.4245,32.0785,32.287,1983800.0],["2014-03-21",32.5976,32.846,32.3269,32.3757,6136200.0],["2014-03-24",32.8771,33.0147,32.1983,32.5177,3690800.0],["2014-03-25",32.5665,32.7085,31.7546,31.799,3805600.0],["2014-03-26",31.8833,32.0829,31.5416,31.5949,2636800.0],["2014-03-27",31.6437,31.8212,31.3508,31.6836,3714600.0],["2014-03-28",31.7457,32.1983,31.6792,31.9897,2951000.0],["2014-03-31",32.0563,32.2116,31.6392,31.7546,3185600.0],["2014-04-01",31.9498,32.358,31.8078,32.3447,3143800.0],["2014-04-02",32.3003,32.7573,32.2737,32.6109,3742200.0],["2014-04-03",32.6775,32.957,32.4778,32.5754,1939000.0],["2014-04-04",32.6775,32.7351,32.074,32.114,2317200.0],["2014-04-07",32.0297,32.1983,31.3153,31.3996,2634600.0],["2014-04-08",31.2932,31.8611,31.1334,31.7901,2443000.0],["2014-04-09",31.8566,31.9454,31.4706,31.6969,2279200.0],["2014-04-10",31.6171,31.7502,30.9027,30.9959,3712200.0],["2014-04-11",30.8805,30.885,30.4856,30.6365,3353400.0],["2014-04-14",30.8583,31.0181,30.5522,30.7341,2860600.0],["2014-04-15",30.885,31.0536,30.4635,30.6764,2887800.0],["2014-04-16",30.916,31.0491,30.7341,30.7874,1653000.0],["2014-04-17",30.7607,31.0092,30.5788,30.6099,2246200.0],["2014-04-21",30.7119,30.9604,30.6054,30.6276,2254200.0],["2014-04-22",30.6942,30.916,30.5522,30.6454,2207400.0],["2014-04-23",30.6764,30.7874,30.357,30.4058,3236800.0],["2014-04-24",30.5167,30.6321,30.357,30.3614,2844600.0],["2014-04-25",30.286,30.4014,30.0553,30.0686,4095200.0],["2014-04-28",30.2416,30.4058,29.9976,30.2904,4521800.0],["2014-04-29",30.4635,30.5744,30.1085,30.4191,2564400.0],["2014-04-30",30.3437,30.4102,30.0553,30.2061,3125000.0],["2014-05-01",30.2904,30.6409,30.0686,30.4058,2338200.0],["2014-05-02",30.5966,30.7829,30.2993,30.3392,2052200.0],["2014-05-05",30.1396,30.388,30.0242,30.2017,1622200.0],["2014-05-06",30.0109,30.1751,29.9621,30.0154,6104000.0],["2014-05-07",29.9887,30.1129,29.8246,30.073,3029400.0],["2014-05-08",30.1706,30.743,30.1307,30.6365,4098200.0],["2014-05-09",30.6143,30.7386,30.3792,30.6809,3394800.0],["2014-05-12",30.7031,31.1024,30.7031,30.9072,2740000.0],["2014-05-13",30.8007,30.9338,30.6631,30.6809,3151600.0],["2014-05-14",30.6764,30.845,30.5611,30.6187,2976000.0],["2014-05-15",30.6631,30.6631,30.0686,30.357,4021600.0],["2014-05-16",30.4191,30.8672,30.4191,30.8495,2915800.0],["2014-05-19",30.7962,30.8583,30.6365,30.7075,2399000.0],["2014-05-20",30.0819,30.1839,29.6959,29.7758,6108800.0],["2014-05-21",29.758,30.4102,29.758,30.2061,4836200.0],["2014-05-22",30.2106,30.4945,30.073,30.215,4192000.0],["2014-05-23",30.4324,30.7252,30.1085,30.5478,10124600.0],["2014-05-27",31.3198,31.3198,29.9266,30.3037,5914000.0],["2014-05-28",30.3659,30.3792,29.8867,29.9399,5175000.0],["2014-05-29",30.0597,30.0686,29.7491,30.0641,4283200.0],["2014-05-30",30.1751,30.4723,30.0642,30.3703,3636000.0],["2014-06-02",30.3792,30.4812,30.1174,30.3259,3401000.0],["2014-06-03",30.2327,30.3481,30.1041,30.2682,1925600.0],["2014-06-04",30.1396,30.4501,30.1174,30.4457,1991400.0],["2014-06-05",30.388,30.5655,29.9488,30.4812,2904000.0],["2014-06-06",30.6459,30.7882,30.5035,30.7393,2121600.0],["2014-06-09",30.7571,31.1042,30.548,30.5791,2736800.0],["2014-06-10",30.548,30.5702,30.1074,30.1163,3268800.0],["2014-06-11",30.103,30.1163,29.7559,29.9917,3138800.0],["2014-06-12",29.9161,29.9161,29.6046,29.7158,3424800.0],["2014-06-13",29.7069,29.9027,29.5957,29.8671,2784000.0],["2014-06-16",29.7737,29.8716,29.6624,29.7915,2701000.0],["2014-06-17",29.7959,29.9962,29.7025,29.9205,2232800.0],["2014-06-18",29.9962,30.3922,29.9517,30.3166,2897200.0],["2014-06-19",30.3477,30.4412,30.103,30.1831,2630400.0],["2014-06-20",30.3166,30.5124,30.2009,30.232,4886200.0],["2014-06-23",30.1697,30.2721,30.0051,30.2498,2960600.0],["2014-06-24",30.1252,30.1475,29.6847,29.7069,2804000.0],["2014-06-25",29.787,29.8449,29.4444,29.5156,2808000.0],["2014-06-26",29.48,29.5378,29.124,29.3732,3861000.0],["2014-06-27",29.3643,29.4444,29.1908,29.2798,2968400.0],["2014-06-30",29.4088,29.6402,29.3198,29.4266,2459000.0],["2014-07-01",29.609,29.6313,29.3643,29.6001,2593600.0],["2014-07-02",29.6936,29.9161,29.5912,29.8004,2408400.0],["2014-07-03",29.8404,30.0184,29.8404,29.8849,1037800.0],["2014-07-07",29.836,29.925,29.5957,29.6446,1950800.0],["2014-07-08",29.658,29.8538,29.4978,29.7826,4224400.0],["2014-07-09",29.9383,30.1653,29.7915,30.1519,2767200.0],["2014-07-10",29.7336,29.8315,29.5645,29.6357,2667600.0],["2014-07-11",29.48,29.658,29.1819,29.2798,2908800.0],["2014-07-14",29.3954,29.5156,28.9104,28.9505,3853600.0],["2014-07-15",28.906,29.1641,28.8793,29.0439,3976800.0],["2014-07-16",28.7324,28.9638,27.6422,27.6556,11583200.0],["2014-07-17",27.5488,27.8291,27.5132,27.6734,8842800.0],["2014-07-18",27.6956,28.2875,27.6244,28.1718,4440200.0],["2014-07-21",28.0338,28.1762,27.8647,27.9359,4219200.0],["2014-07-22",28.0338,28.1451,27.8469,27.8558,3646600.0],["2014-07-23",27.838,28.0783,27.8158,28.0338,2870400.0],["2014-07-24",28.0249,28.4788,28.0116,28.3141,2690400.0],["2014-07-25",28.194,28.3675,28.1896,28.2385,2277000.0],["2014-07-28",28.2163,28.5722,28.1896,28.4565,2653000.0],["2014-07-29",28.5366,28.6479,28.3586,28.4209,2260200.0],["2014-07-30",28.4565,28.8615,28.4565,28.8214,3151000.0],["2014-07-31",28.6167,28.8704,28.6167,28.6568,3757200.0],["2014-08-01",28.6968,28.8926,28.59,28.7858,2792200.0],["2014-08-04",28.7413,28.9416,28.639,28.8748,3483200.0],["2014-08-05",28.7992,29.0617,28.6123,28.7725,3029000.0],["2014-08-06",28.55,29.1596,28.55,28.8971,3440400.0],["2014-08-07",29.0306,29.124,28.6968,28.7636,3254800.0],["2014-08-08",28.8971,29.8805,28.8971,29.7025,4027800.0],["2014-08-11",29.6269,29.7025,29.4711,29.5112,2378000.0],["2014-08-12",29.5868,29.6491,29.2886,29.3732,2164600.0],["2014-08-13",29.2575,29.302,28.8348,29.1018,2821800.0],["2014-08-14",29.1641,29.44,29.0929,29.4133,1757400.0],["2014-08-15",29.5957,29.6224,28.9994,29.1685,2539800.0],["2014-08-18",29.431,29.698,29.2931,29.6446,2812000.0],["2014-08-19",29.9695,30.9039,29.9695,30.8416,6220000.0],["2014-08-20",30.7393,31.1442,30.5613,31.0908,4628200.0],["2014-08-21",31.1264,31.2154,30.6681,30.8149,4838200.0],["2014-08-22",32.1499,33.1244,32.1232,33.0932,11708000.0],["2014-08-25",33.0844,33.1511,32.7106,32.8485,4458200.0],["2014-08-26",32.8485,33.3157,32.8485,33.0844,3660800.0],["2014-08-27",33.2134,33.6094,33.0843,33.4403,3109000.0],["2014-08-28",33.3335,33.5649,32.9686,33.4759,2271000.0],["2014-08-29",33.2045,33.6673,33.2045,33.5605,3906000.0],["2014-09-02",33.5649,33.8542,33.5071,33.7162,3889000.0],["2014-09-03",33.8545,34.1356,33.6672,33.9572,4591000.0],["2014-09-04",33.9571,34.3676,33.9393,34.2962,3308600.0],["2014-09-05",34.1847,34.2828,33.7742,34.2828,3697200.0],["2014-09-08",33.7519,34.2873,33.6672,34.0241,3281600.0],["2014-09-09",34.1044,34.1044,33.5378,33.6895,3098000.0],["2014-09-10",33.7251,33.9928,33.4931,33.5958,2389600.0],["2014-09-11",33.5154,33.6984,33.4931,33.6761,1976200.0],["2014-09-12",33.5913,33.7564,33.3147,33.5333,2291000.0],["2014-09-15",33.6627,33.7965,33.4128,33.4396,1822400.0],["2014-09-16",33.4352,33.801,33.3504,33.6805,2099200.0],["2014-09-17",33.743,33.8188,33.4753,33.6805,1646600.0],["2014-09-18",33.7251,33.8635,33.6359,33.7608,1494600.0],["2014-09-19",33.9081,33.9884,33.4887,33.685,3890400.0],["2014-09-22",33.5511,33.7831,33.2701,33.279,2274400.0],["2014-09-23",33.3147,33.3816,33.0604,33.0916,2462600.0],["2014-09-24",33.0871,33.8768,33.0247,33.7831,2650400.0],["2014-09-25",33.511,33.6895,33.1318,33.3861,3067400.0],["2014-09-26",33.3236,33.9572,33.279,33.9125,2849000.0],["2014-09-29",33.6225,33.9081,33.4664,33.6671,2047600.0],["2014-09-30",33.7162,33.7921,33.4128,33.7207,3030000.0],["2014-10-01",33.6582,33.7028,33.3727,33.4574,2507600.0],["2014-10-02",33.4708,33.8947,33.337,33.8233,3073400.0],["2014-10-03",33.9215,34.5104,33.8233,34.3408,3664000.0],["2014-10-06",34.4078,34.4435,33.6984,33.8144,2980600.0],["2014-10-07",33.6448,33.7653,33.3504,33.5065,3736400.0],["2014-10-08",33.5734,34.2159,33.511,34.1044,3677200.0],["2014-10-09",34.149,34.3141,33.7876,33.9839,5177800.0],["2014-10-10",34.0553,34.9075,33.9839,34.5907,5284600.0],["2014-10-13",34.4345,34.9342,34.1981,34.2962,3700200.0],["2014-10-14",34.5595,34.8495,34.3275,34.729,3779600.0],["2014-10-15",34.3185,34.6353,33.7474,34.1133,5229000.0],["2014-10-16",33.5422,34.3274,33.5422,34.2293,3588000.0],["2014-10-17",34.381,34.5907,33.9125,34.439,3840400.0],["2014-10-20",34.149,35.0145,34.1267,34.9789,2420400.0],["2014-10-21",34.3587,35.773,34.3587,35.5053,3600800.0],["2014-10-22",35.5767,35.8533,35.3759,35.4205,3373200.0],["2014-10-23",35.4295,36.188,35.4295,35.7284,3319200.0],["2014-10-24",35.8266,35.9292,35.5053,35.9158,2817200.0],["2014-10-27",35.9113,36.0273,35.715,35.9693,3369800.0],["2014-10-28",35.9024,35.9649,35.4206,35.8355,2736000.0],["2014-10-29",35.8266,36.0006,35.5321,35.7239,2032200.0],["2014-10-30",35.6392,36.1612,35.4875,36.063,1686600.0],["2014-10-31",36.5806,36.585,35.7998,36.0139,2231200.0],["2014-11-03",36.0229,36.3262,35.9024,36.2459,1949600.0],["2014-11-04",36.2013,36.2459,35.7864,35.889,4103000.0],["2014-11-05",35.9961,36.179,35.7463,36.0363,1566000.0],["2014-11-06",35.5366,36.5895,35.5366,36.5315,2497400.0],["2014-11-07",36.5761,36.5761,36.2103,36.3218,2403000.0],["2014-11-10",36.2772,36.7546,36.2504,36.7233,2874000.0],["2014-11-11",36.759,36.9107,36.4423,36.5538,2545000.0],["2014-11-12",36.4556,37.0446,36.4021,36.9375,3440200.0],["2014-11-13",37.0267,37.0758,36.5449,36.8349,2607600.0],["2014-11-14",36.5047,36.5047,36.0719,36.3084,3748000.0],["2014-11-17",36.2995,36.5538,36.1344,36.2906,2605600.0],["2014-11-18",35.6927,36.3932,35.4562,36.2638,3416800.0],["2014-11-19",36.2459,36.7233,36.2459,36.6564,3406000.0],["2014-11-20",36.7456,37.2721,36.6073,37.1249,4725800.0],["2014-11-21",39.8375,39.958,39.1147,39.842,12594200.0],["2014-11-24",40.0472,40.2658,39.3378,39.726,5426600.0],["2014-11-25",39.8866,40.2301,39.6814,39.8375,4367400.0],["2014-11-26",39.958,40.1543,39.8465,40.0517,2349000.0],["2014-11-28",40.2212,41.0421,39.9312,40.8146,1984400.0],["2014-12-01",40.712,40.7566,40.1409,40.2257,2767400.0],["2014-12-02",40.3595,40.596,39.8464,40.2792,2458800.0],["2014-12-03",39.9178,40.6317,39.8375,40.5335,2332200.0],["2014-12-04",40.4934,40.7878,40.364,40.6228,2199000.0],["2014-12-05",40.7744,40.9663,40.2792,40.4621,1912200.0],["2014-12-08",40.3325,40.7349,40.2341,40.3369,1441600.0],["2014-12-09",39.9703,40.3235,39.7691,40.1804,1943200.0],["2014-12-10",40.1268,40.6321,39.8048,39.93,1866600.0],["2014-12-11",40.7036,41.1731,39.9301,40.6097,2457800.0],["2014-12-12",40.252,41.0613,40.252,40.5024,2638600.0],["2014-12-15",40.8825,41.3028,40.565,41.1597,2865800.0],["2014-12-16",41.0971,41.4727,40.2252,40.2296,3211000.0],["2014-12-17",40.2833,40.641,39.863,40.5873,3575400.0],["2014-12-18",41.191,41.4548,40.6142,41.4548,2847800.0],["2014-12-19",41.4146,41.7142,40.5605,40.6991,4843200.0],["2014-12-22",40.9227,41.6963,40.5963,41.656,2207200.0],["2014-12-23",42.2552,42.291,41.6918,41.7276,1837600.0],["2014-12-24",41.8707,41.9377,41.4235,41.4593,1015600.0],["2014-12-26",41.6694,41.978,41.5621,41.7678,1008600.0],["2014-12-29",41.6024,42.3402,41.5979,42.0763,1705200.0],["2014-12-30",41.7902,42.1702,41.6292,42.0003,1641400.0],["2014-12-31",42.215,43.0109,42.1389,42.1479,2512200.0],["2015-01-02",42.4072,42.6219,41.6426,41.9109,1815200.0],["2015-01-05",41.9154,42.1389,41.589,41.8796,3050400.0],["2015-01-06",41.9735,42.5101,41.5308,41.9601,3519400.0],["2015-01-07",42.1479,42.7918,42.0719,42.7783,2605400.0],["2015-01-08",42.8857,43.3552,42.7247,43.3462,3318200.0],["2015-01-09",43.382,43.3865,42.3759,42.5682,3018400.0],["2015-01-12",42.6845,42.9751,42.3357,42.8499,2091800.0],["2015-01-13",43.2926,43.7218,42.2284,42.4162,3035000.0],["2015-01-14",41.0524,41.732,40.8556,41.419,4475600.0],["2015-01-15",41.1418,41.9512,40.717,40.7528,3435000.0],["2015-01-16",40.6052,41.5934,40.1313,41.5398,4099200.0],["2015-01-20",41.6426,41.7186,40.717,41.0524,2866600.0],["2015-01-21",41.0166,41.2938,40.7483,41.2133,2511000.0],["2015-01-22",41.2178,42.3804,40.9227,42.1479,3201000.0],["2015-01-23",42.2552,42.5548,42.0361,42.3312,2115800.0],["2015-01-26",42.3178,42.6487,42.054,42.5816,1808400.0],["2015-01-27",41.4816,42.358,41.1373,42.1792,2930600.0],["2015-01-28",42.4296,42.9214,41.8617,41.8796,2098400.0],["2015-01-29",41.8304,42.3044,41.5129,41.8662,2899200.0],["2015-01-30",41.7768,41.9959,40.8154,41.0077,6169400.0],["2015-02-02",41.1418,41.2044,39.9971,41.0703,2565800.0],["2015-02-03",41.3072,42.3089,41.1105,42.2954,2720600.0],["2015-02-04",41.9646,42.6442,41.9333,42.3625,3307400.0],["2015-02-05",42.1971,42.8544,42.1568,42.4475,2042000.0],["2015-02-06",42.6531,42.7649,42.3088,42.4698,1616200.0],["2015-02-09",42.2552,42.5682,42.0406,42.3089,1374600.0],["2015-02-10",42.6487,42.7918,42.4028,42.6308,1399200.0],["2015-02-11",42.7828,43.0019,42.3357,42.3983,1469800.0],["2015-02-12",42.4832,42.8096,42.2373,42.7783,1652600.0],["2015-02-13",42.7739,43.0601,42.4788,43.0064,1492400.0],["2015-02-17",42.8007,43.4938,42.7649,43.306,2290800.0],["2015-02-18",43.3239,43.4625,42.8812,43.2389,1469200.0],["2015-02-19",43.2255,43.5206,42.9438,43.3373,1648800.0],["2015-02-20",43.4312,43.8202,43.1495,43.7844,2062200.0],["2015-02-23",43.8783,44.2047,43.6905,44.1958,2562600.0],["2015-02-24",44.2674,44.6922,43.8202,43.8515,2960800.0],["2015-02-25",43.3686,44.1287,43.306,44.0259,5009600.0],["2015-02-26",43.9096,44.5803,43.8426,44.2897,3157800.0],["2015-02-27",46.8295,47.5002,46.2616,47.3124,8778000.0],["2015-03-02",47.1335,47.8356,47.1246,47.3929,5623200.0],["2015-03-03",47.4242,47.5047,46.8474,47.1917,3619200.0],["2015-03-04",47.214,47.3795,46.6953,47.0039,2458200.0],["2015-03-05",47.1271,47.4722,47.0151,47.033,3284200.0],["2015-03-06",46.8403,47.3781,46.6879,46.7865,1853800.0],["2015-03-09",46.9613,47.2616,46.8672,47.2571,2299200.0],["2015-03-10",46.8358,47.2391,46.6386,47.0196,1744000.0],["2015-03-11",46.9792,47.4588,46.9613,47.0778,1751800.0],["2015-03-12",47.3019,47.6873,47.0957,47.629,2577200.0],["2015-03-13",47.7187,47.9383,47.1495,47.5215,1801800.0],["2015-03-16",47.8307,48.113,47.7456,47.8845,1905000.0],["2015-03-17",47.4901,47.8173,47.3691,47.6738,1535000.0],["2015-03-18",47.5484,47.629,46.7417,47.405,2769000.0],["2015-03-19",47.3243,47.871,47.3153,47.8352,1951200.0],["2015-03-20",48.0906,48.476,47.8442,48.1579,4180600.0],["2015-03-23",48.3326,48.4491,47.6604,47.6738,3360600.0],["2015-03-24",48.8077,48.8077,47.7814,47.7904,2453600.0],["2015-03-25",47.7007,47.7949,46.9254,46.9837,2721000.0],["2015-03-26",46.8179,46.9434,46.3832,46.5042,2505600.0],["2015-03-27",46.4101,47.0151,46.3877,46.6655,1737600.0],["2015-03-30",46.8986,47.5842,46.6879,47.387,1669200.0],["2015-03-31",47.3198,47.9248,47.2078,47.2167,1976400.0],["2015-04-01",47.0554,47.1809,46.2935,46.6162,2968400.0],["2015-04-02",46.7417,46.8627,46.3518,46.5714,2119200.0],["2015-04-06",46.3877,46.9792,46.3115,46.5849,1574000.0],["2015-04-07",46.419,46.7641,46.074,46.0785,1966400.0],["2015-04-08",46.3429,46.9434,46.1502,46.6073,2304800.0],["2015-04-09",46.7193,46.9434,46.065,46.4639,2096600.0],["2015-04-10",46.5804,46.6207,46.1591,46.3653,2179600.0],["2015-04-13",46.419,47.2078,46.3429,46.6924,1961200.0],["2015-04-14",46.5087,47.0106,46.4235,46.5176,2884800.0],["2015-04-15",46.5983,46.9479,46.307,46.3204,2644800.0],["2015-04-16",46.4863,46.5938,46.2443,46.3653,2138200.0],["2015-04-17",45.9933,46.1233,44.8057,44.9939,3289200.0],["2015-04-20",45.3211,45.9664,45.0343,45.8409,2088000.0],["2015-04-21",46.3384,46.6028,46.0112,46.437,2347600.0],["2015-04-22",46.3877,46.6745,46.074,46.5669,2394400.0],["2015-04-23",46.3339,47.0823,46.2756,46.8358,1681200.0],["2015-04-24",46.7776,47.0509,46.7059,46.7776,1651600.0],["2015-04-27",46.791,46.8717,45.9171,45.9261,2122400.0],["2015-04-28",45.7871,46.177,45.3793,45.6348,2381400.0],["2015-04-29",45.451,45.5093,44.2903,44.7071,2973600.0],["2015-04-30",44.7071,45.0701,44.1156,44.3128,2889600.0],["2015-05-01",44.4293,45.6572,44.4293,45.5765,2341000.0],["2015-05-04",45.5362,45.7244,45.2001,45.3883,1661400.0],["2015-05-05",45.1687,45.5272,44.7833,45.0567,1922600.0],["2015-05-06",45.0522,45.4286,44.8685,45.3525,2124600.0],["2015-05-07",45.4017,45.6437,45.0656,45.1866,2418000.0],["2015-05-08",45.5093,46.3384,45.5093,45.9575,1984800.0],["2015-05-11",46.065,46.3384,45.6975,45.7155,1983800.0],["2015-05-12",45.6527,46.065,45.3256,45.7423,1747800.0],["2015-05-13",45.8006,46.0785,45.2539,45.3704,2106800.0],["2015-05-14",45.5945,45.8633,44.3621,44.5279,5066800.0],["2015-05-15",44.6578,45.1329,44.4024,45.0298,3748400.0],["2015-05-18",45.097,45.9305,44.7609,45.8678,2654000.0],["2015-05-19",46.7238,46.9479,45.9843,46.1502,3517000.0],["2015-05-20",45.9888,46.056,45.2225,45.2315,2650800.0],["2015-05-21",45.1149,45.7154,44.9043,45.5093,4253200.0],["2015-05-22",46.1233,46.1233,43.17,43.4837,7419400.0],["2015-05-26",43.5823,43.7033,42.6725,42.8294,4114000.0],["2015-05-27",42.9459,43.5464,42.7577,43.2686,2765400.0],["2015-05-28",43.2372,43.5868,43.1521,43.4434,2597400.0],["2015-05-29",43.5016,43.5733,43.1297,43.3224,3848600.0],["2015-06-01",43.3851,43.5733,42.9145,43.2551,2569400.0],["2015-06-02",43.2641,43.8019,43.1207,43.4613,2047200.0],["2015-06-03",43.6809,44.0484,43.3627,43.9991,1858000.0],["2015-06-04",43.6719,44.1649,43.6719,43.8556,2677000.0],["2015-06-05",43.7096,44.1589,43.5794,43.8444,2412000.0],["2015-06-08",43.813,44.2622,43.7007,43.8354,2662000.0],["2015-06-09",43.786,44.0511,43.5524,43.7995,2770400.0],["2015-06-10",43.8714,44.096,43.6467,43.9477,1952600.0],["2015-06-11",44.078,44.3206,43.8444,43.9612,1548600.0],["2015-06-12",43.5569,44.096,43.3682,43.6018,1893400.0],["2015-06-15",43.3233,43.7815,43.0088,43.7456,1900900.0],["2015-06-16",43.6108,44.1858,43.5389,44.1768,1588200.0],["2015-06-17",44.069,44.5632,43.9522,44.4104,2120200.0],["2015-06-18",44.5901,45.1562,44.5632,45.0663,1857000.0],["2015-06-19",45.0304,45.5874,44.7788,45.3448,3949100.0],["2015-06-22",45.5784,45.6234,45.1472,45.2011,1559500.0],["2015-06-23",45.1112,45.4616,45.0304,45.4077,1689300.0],["2015-06-24",44.7968,45.5515,44.7968,44.9944,1715100.0],["2015-06-25",45.1562,45.1741,44.7339,44.7339,1477000.0],["2015-06-26",44.9495,45.4347,44.7878,45.1651,1925100.0],["2015-06-29",44.8417,44.9136,43.5749,43.6198,1996500.0],["2015-06-30",44.096,44.2667,43.3772,43.6737,2317700.0],["2015-07-01",43.9882,44.4733,43.8624,44.3745,1925300.0],["2015-07-02",45.2191,45.3269,43.9972,44.3026,2014900.0],["2015-07-06",43.8983,45.0393,43.8983,44.8057,2442800.0],["2015-07-07",44.9405,45.4886,44.5183,45.4347,3027500.0],["2015-07-08",45.2909,45.4976,44.9046,45.0753,2439200.0],["2015-07-09",45.5425,45.821,45.1651,45.21,2495400.0],["2015-07-10",45.6503,45.821,45.3718,45.6952,2092800.0],["2015-07-13",46.0456,47.1148,45.9468,47.0878,3138200.0],["2015-07-14",47.1597,47.1597,46.5757,47.1058,2546500.0],["2015-07-15",47.0429,47.3933,46.7913,47.007,2020300.0],["2015-07-16",47.3574,47.6179,47.007,47.582,1827200.0],["2015-07-17",47.4023,47.4562,46.7734,46.962,1757800.0],["2015-07-20",47.2226,47.555,47.0608,47.4652,1482200.0],["2015-07-21",47.564,47.8156,47.1058,47.4921,1703300.0],["2015-07-22",47.6089,48.0671,47.573,47.8695,2143200.0],["2015-07-23",47.8785,48.0042,47.4292,47.5191,1167400.0],["2015-07-24",47.591,47.6539,47.2136,47.3394,1505400.0],["2015-07-27",47.1417,47.3394,46.6656,46.7913,1773700.0],["2015-07-28",46.8363,46.9531,46.405,46.7284,1956400.0],["2015-07-29",46.7734,47.4831,46.6835,47.4292,1912800.0],["2015-07-30",47.2136,47.5101,46.9171,47.3933,1009200.0],["2015-07-31",47.6269,47.8156,47.2226,47.7617,1194900.0],["2015-08-03",47.8425,48.0222,47.4023,47.6449,1235700.0],["2015-08-04",47.5999,47.9683,47.4472,47.7886,1476200.0],["2015-08-05",47.9593,48.6421,47.9593,48.3456,1371500.0],["2015-08-06",48.2199,49.6125,47.7527,48.13,2502200.0],["2015-08-07",48.0312,48.121,47.0788,47.6808,2361100.0],["2015-08-10",48.2019,48.5703,48.121,48.2738,1807000.0],["2015-08-11",48.0222,48.5882,47.9234,48.3546,1695600.0],["2015-08-12",48.0402,48.2199,47.3753,48.121,1658700.0],["2015-08-13",47.9234,48.6331,47.8245,48.1839,2604100.0],["2015-08-14",48.4714,48.7589,48.0312,48.2648,2709000.0],["2015-08-17",48.4535,49.0195,47.8695,48.9656,2118500.0],["2015-08-18",49.891,50.9242,49.864,50.7894,4010600.0],["2015-08-19",50.439,50.7176,49.6125,50.0437,2564800.0],["2015-08-20",49.6394,50.2683,49.3699,49.6394,3784100.0],["2015-08-21",46.0546,46.989,44.8776,44.9226,12828600.0],["2015-08-24",41.9577,44.8417,41.8678,43.4222,6979900.0],["2015-08-25",44.2757,44.2847,42.3799,42.4249,4923000.0],["2015-08-26",43.7995,43.9612,42.3979,43.9612,4159600.0],["2015-08-27",44.3745,44.8148,43.7905,44.6351,3422900.0],["2015-08-28",44.3116,44.9675,44.06,44.3835,4007000.0],["2015-08-31",44.2847,44.5183,43.512,43.6827,3314500.0],["2015-09-01",42.7842,43.3143,42.5147,42.6495,3998600.0],["2015-09-02",43.4042,44.5751,42.7377,43.6384,3003700.0],["2015-09-03",43.7825,44.3139,43.5303,43.6655,2664500.0],["2015-09-04",43.071,43.8906,42.9539,43.6294,3143200.0],["2015-09-08",44.5121,44.8724,43.9357,44.8273,2845700.0],["2015-09-09",45.1606,45.3497,44.35,44.4761,3580300.0],["2015-09-10",44.359,45.2597,44.359,44.8904,2849700.0],["2015-09-11",44.6922,45.1066,44.2959,45.0886,1722000.0],["2015-09-14",45.1696,45.2146,44.4761,44.5481,2702800.0],["2015-09-15",44.6562,44.9084,44.1788,44.5121,2113600.0],["2015-09-16",43.4133,44.8814,43.2511,44.8093,2094900.0],["2015-09-17",45.2597,46.1784,45.2056,45.4758,2771000.0],["2015-09-18",44.9805,45.1156,44.1698,44.2419,4088800.0],["2015-09-21",44.4761,45.0345,44.2419,44.5301,2465200.0],["2015-09-22",43.8816,44.1428,43.6294,44.0618,2791000.0],["2015-09-23",44.1698,44.5031,43.9356,44.2239,1427900.0],["2015-09-24",43.8096,44.1879,43.5394,44.0257,2044300.0],["2015-09-25",44.341,44.8093,43.8456,44.2059,2311400.0],["2015-09-28",43.9266,44.6472,42.6297,42.7738,2582800.0],["2015-09-29",42.7828,43.1701,42.3054,42.8368,2335300.0],["2015-09-30",43.3592,43.9807,43.026,43.6564,2875900.0],["2015-10-01",43.6654,44.3139,42.6026,43.107,4039300.0],["2015-10-02",42.8008,43.9086,42.4405,43.8906,2302000.0],["2015-10-05",43.9807,44.35,43.5484,44.2689,3194500.0],["2015-10-06",44.1788,44.2689,42.7017,42.9539,2775000.0],["2015-10-07",43.2061,43.5033,42.6567,43.3682,3749100.0],["2015-10-08",43.2782,44.1788,43.1521,44.1518,2669000.0],["2015-10-09",44.1158,44.2329,43.2061,44.1698,3011300.0],["2015-10-12",44.2599,45.665,44.1788,45.5119,2859000.0],["2015-10-13",45.2777,45.62,44.4671,44.5391,2600300.0],["2015-10-14",45.1876,45.2867,43.5123,43.6835,3381900.0],["2015-10-15",43.9717,44.6202,43.8456,44.44,2339600.0],["2015-10-16",44.6472,45.6109,44.44,45.3047,3026300.0],["2015-10-19",45.2687,45.4939,44.9174,45.3858,2395500.0],["2015-10-20",45.1876,45.4668,45.0525,45.3407,2121500.0],["2015-10-21",45.4218,45.647,45.1066,45.1966,1827400.0],["2015-10-22",45.4849,46.3765,45.4398,45.9712,2080600.0],["2015-10-23",46.3045,46.4306,44.1068,44.7283,2969200.0],["2015-10-26",44.6562,45.2146,44.4581,44.9264,1785600.0],["2015-10-27",44.7913,44.9264,43.9447,44.35,2469200.0],["2015-10-28",44.5211,45.3858,44.332,45.3497,1536000.0],["2015-10-29",45.2687,45.3768,44.6022,45.1966,1376400.0],["2015-10-30",45.1156,45.9082,44.9715,45.5569,2179100.0],["2015-11-02",45.2597,45.8721,44.5661,45.6289,2498300.0],["2015-11-03",45.674,46.6918,45.5119,46.6017,2816600.0],["2015-11-04",46.6467,46.7908,46.1604,46.4936,2416800.0],["2015-11-05",46.6467,46.7548,46.0793,46.4216,2476300.0],["2015-11-06",46.3855,46.4306,45.0795,45.3948,2175600.0],["2015-11-09",45.1696,45.2957,43.6835,44.2419,3785400.0],["2015-11-10",44.1788,45.0255,44.0077,44.9805,2167500.0],["2015-11-11",45.0075,45.0165,43.6294,43.7015,3375200.0],["2015-11-12",43.3232,44.332,43.2962,43.3322,2970900.0],["2015-11-13",40.2338,41.8821,39.153,40.3599,9629900.0],["2015-11-16",40.414,41.4768,40.0537,41.2246,4936100.0],["2015-11-17",42.4405,42.6206,40.9364,41.711,4961000.0],["2015-11-18",41.756,42.0262,41.0985,41.81,4260500.0],["2015-11-19",40.5401,41.9992,40.5401,41.6119,5138400.0],["2015-11-20",45.3948,45.9352,44.1879,45.7911,8054000.0],["2015-11-23",45.9082,46.1604,45.5479,46.0523,2787600.0],["2015-11-24",45.692,47.3313,45.5749,47.2142,4884300.0],["2015-11-25",47.1331,47.7816,46.962,47.5024,3259300.0],["2015-11-27",47.6105,47.7636,47.0611,47.4303,1071200.0],["2015-11-30",47.5835,47.5835,46.6017,46.8449,3423400.0],["2015-12-01",47.3132,47.9167,47.043,47.8176,4127500.0],["2015-12-02",47.8627,48.6193,47.8627,48.2049,3703100.0],["2015-12-03",48.1329,48.286,46.7548,47.2952,3971900.0],["2015-12-04",47.5474,48.8895,47.3493,48.7814,2970600.0],["2015-12-07",48.5268,48.8066,47.9581,48.581,2429600.0],["2015-12-08",48.256,49.3753,47.8498,49.1767,2585000.0],["2015-12-09",48.7435,49.7364,48.265,48.7796,2959500.0],["2015-12-10",48.9691,49.4475,48.3914,48.8789,2360500.0],["2015-12-11",48.1477,48.7705,48.1026,48.3463,2341000.0],["2015-12-14",48.6171,49.4385,48.3914,49.1135,3123400.0],["2015-12-15",49.61,49.944,48.6712,48.8157,2886400.0],["2015-12-16",49.4114,49.6371,48.7073,49.5829,2623000.0],["2015-12-17",49.9711,50.0884,48.4997,48.6171,2523500.0],["2015-12-18",48.256,48.5178,47.7505,47.7957,5095400.0],["2015-12-21",48.4727,48.8337,48.1026,48.5719,2221500.0],["2015-12-22",48.9962,49.2399,48.5629,49.0233,2574100.0],["2015-12-23",49.1948,49.4024,48.4817,49.0504,2010100.0],["2015-12-24",49.1045,49.267,48.7525,49.0413,597300.0],["2015-12-28",48.8066,49.2851,48.6622,49.0955,1226700.0],["2015-12-29",48.0123,50.2238,48.0123,49.5919,1298200.0],["2015-12-30",49.61,49.9079,49.2309,49.2399,1205000.0],["2015-12-31",49.1406,49.2309,48.5629,48.5719,1471700.0],["2016-01-04",47.8408,49.0774,47.3895,49.0774,4145700.0],["2016-01-05",49.0774,49.7996,48.9059,49.4024,3029200.0],["2016-01-06",48.7705,49.2219,48.1116,48.6442,2533700.0],["2016-01-07",47.8137,49.7454,47.3895,48.5268,3774700.0],["2016-01-08",48.599,48.599,46.902,47.0284,2830900.0],["2016-01-11",47.4075,47.7235,46.8298,47.4707,2261900.0],["2016-01-12",48.3102,49.5198,48.2109,49.1497,3878800.0],["2016-01-13",48.9781,48.9872,47.0013,47.1096,3565100.0],["2016-01-14",47.3173,48.1748,46.6854,47.6783,3212600.0],["2016-01-15",46.2251,47.5971,46.2251,47.1999,3656500.0],["2016-01-19",47.7415,47.9762,47.0104,47.4617,3279000.0],["2016-01-20",46.9291,47.6874,45.512,47.1006,4108700.0],["2016-01-21",47.227,47.552,46.8569,47.1458,3216200.0],["2016-01-22",47.8047,48.9872,47.6061,48.8698,2638200.0],["2016-01-25",48.8157,49.0594,48.2019,48.4004,2208400.0],["2016-01-26",48.3102,49.1767,48.0213,49.0413,2145000.0],["2016-01-27",49.0774,49.4836,48.2109,48.5449,2477000.0],["2016-01-28",48.9781,49.1316,48.0484,48.6983,2176800.0],["2016-01-29",48.9872,50.8376,48.7435,50.7835,3492100.0],["2016-02-01",50.7835,51.6229,50.4134,51.2348,4299200.0],["2016-02-02",50.8105,51.6229,50.2689,51.0182,3145800.0],["2016-02-03",51.2528,51.3792,49.1406,49.7364,3431400.0],["2016-02-04",49.1406,49.4566,48.1567,49.1767,4135900.0],["2016-02-05",48.933,48.9691,47.8498,48.1297,4347200.0],["2016-02-08",47.5429,48.3824,47.0374,48.1387,3809900.0],["2016-02-09",47.7866,49.5198,47.6422,49.2219,3878400.0],["2016-02-10",49.1677,50.2238,48.572,48.599,3474200.0],["2016-02-11",48.0394,48.3914,47.0826,47.4436,3467900.0],["2016-02-12",48.0755,48.7976,47.218,48.5178,2643100.0],["2016-02-16",49.0413,50.6481,48.9601,49.6461,4148200.0],["2016-02-17",50.1155,50.4224,49.5558,49.7093,4409600.0],["2016-02-18",49.4385,49.7454,49.0052,49.4836,3221000.0],["2016-02-19",49.1858,49.4024,48.3824,49.3663,3180700.0],["2016-02-22",49.935,50.3592,49.6642,50.0343,3040400.0],["2016-02-23",49.7454,50.5488,49.6732,49.962,3101300.0],["2016-02-24",49.8718,50.8918,49.5017,50.7744,3838800.0],["2016-02-25",51.0452,51.2438,50.287,51.0362,2804700.0],["2016-02-26",51.2438,51.289,50.2238,50.8106,2443600.0],["2016-02-29",50.639,51.0633,49.5739,49.6281,6074900.0],["2016-03-01",50.0523,51.0272,49.9711,50.7564,5119700.0],["2016-03-02",52.2187,53.1845,51.2258,52.1194,8993600.0],["2016-03-03",52.5978,52.7422,50.612,52.2187,4220300.0],["2016-03-04",52.1104,52.1826,51.5417,51.8305,3673400.0],["2016-03-07",52.0111,53.6539,51.6771,51.9298,3128300.0],["2016-03-08",51.8215,52.4443,51.659,51.7944,2346700.0],["2016-03-09",50.9459,51.8757,50.7744,51.0723,3208400.0],["2016-03-10",50.923,52.0812,50.8144,51.7645,3016500.0],["2016-03-11",52.425,52.5698,51.7645,52.4431,2369700.0],["2016-03-14",52.416,52.7507,52.2531,52.6331,1551000.0],["2016-03-15",52.3436,52.9317,52.3436,52.5969,1784100.0],["2016-03-16",52.3436,52.7507,51.9635,52.5607,2502300.0],["2016-03-17",52.4702,52.995,52.1717,52.9588,2112100.0],["2016-03-18",53.2031,53.9994,52.9317,53.6556,4666700.0],["2016-03-21",53.2484,53.4837,52.6693,52.8684,2361100.0],["2016-03-22",53.2575,53.2936,52.5246,52.5879,2242200.0],["2016-03-23",52.5155,52.8503,52.1355,52.6422,1281200.0],["2016-03-24",52.796,52.9317,51.4659,51.9454,2527400.0],["2016-03-28",52.0631,52.4702,51.8459,52.1083,2035400.0],["2016-03-29",52.2078,52.606,52.0269,52.5607,2081200.0],["2016-03-30",52.7236,53.0131,52.1536,52.7869,1830100.0],["2016-03-31",52.7869,53.176,52.3436,52.3888,1977700.0],["2016-04-01",52.3798,53.1941,52.1355,53.0584,2307600.0],["2016-04-04",53.2665,53.3932,52.8503,53.0674,2941100.0],["2016-04-05",52.1897,52.9498,52.0359,52.3888,2314400.0],["2016-04-06",52.5336,53.1941,52.2169,52.9227,1797600.0],["2016-04-07",52.5607,52.9589,51.0316,51.3031,2996700.0],["2016-04-08",51.2759,51.3935,50.8325,51.1492,1937400.0],["2016-04-11",51.1492,51.5021,50.6787,50.7149,1966400.0],["2016-04-12",50.8144,51.113,50.163,51.0406,1554000.0],["2016-04-13",51.2849,51.6016,50.7692,51.5292,1751200.0],["2016-04-14",51.0859,51.6378,50.6878,51.5564,2681200.0],["2016-04-15",51.7193,51.8821,51.3121,51.5292,1945600.0],["2016-04-18",51.5112,52.3888,51.3483,52.2712,2095300.0],["2016-04-19",52.4341,52.5245,51.7645,52.054,1506600.0],["2016-04-20",52.0359,52.1807,51.6197,51.9274,2033300.0],["2016-04-21",52.1445,52.5698,51.7554,51.8007,2286500.0],["2016-04-22",51.7283,51.9274,51.1221,51.2759,2286300.0],["2016-04-25",51.294,51.6831,50.7963,51.5745,2073600.0],["2016-04-26",51.6921,52.3345,51.4569,52.1174,1577900.0],["2016-04-27",52.1083,52.7598,51.6921,52.6693,1918200.0],["2016-04-28",52.4703,52.6874,51.855,51.9726,2032500.0],["2016-04-29",51.5202,51.665,50.733,51.3754,2940500.0],["2016-05-02",51.6378,52.2802,51.2849,52.1083,1267900.0],["2016-05-03",51.8278,52.1988,51.2668,51.8459,1499300.0],["2016-05-04",51.5293,52.2983,51.294,52.1536,1661000.0],["2016-05-05",52.0359,52.3888,51.0678,51.0949,1897000.0],["2016-05-06",50.2263,51.6559,50.2263,51.6378,2074900.0],["2016-05-09",52.3164,52.805,51.5021,52.6241,2305200.0],["2016-05-10",52.6964,52.9317,51.7826,52.0812,2393700.0],["2016-05-11",50.1268,50.5159,49.2491,49.2582,5519400.0],["2016-05-12",49.3486,50.0815,48.7424,49.8463,3635400.0],["2016-05-13",49.8463,50.3439,49.1134,49.1496,3385100.0],["2016-05-16",49.0139,50.6063,48.86,50.4344,3181800.0],["2016-05-17",51.294,51.7645,48.9867,49.3305,4934200.0],["2016-05-18",48.9686,49.4934,48.2628,49.1405,3216600.0],["2016-05-19",49.4301,50.543,49.421,50.2354,5564900.0],["2016-05-20",47.0956,48.8148,47.0504,47.4938,11595400.0],["2016-05-23",47.53,48.0005,47.2042,47.4123,4340400.0],["2016-05-24",47.6295,48.4529,47.5209,48.281,3007700.0],["2016-05-25",48.2176,48.7515,47.7924,48.3262,2900800.0],["2016-05-26",48.5976,49.2582,48.4438,48.7515,2568400.0],["2016-05-27",48.9234,49.0682,48.4891,48.7877,2254700.0],["2016-05-31",49.231,49.2582,48.0095,48.3171,3004400.0],["2016-06-01",48.3805,48.7424,48.1905,48.2267,2197100.0],["2016-06-02",48.2629,48.6519,48.1362,48.5795,2215900.0],["2016-06-03",48.5024,48.5024,47.9582,48.1577,2591100.0],["2016-06-06",48.2575,48.3936,47.2234,47.4774,3106800.0],["2016-06-07",47.5137,48.4389,47.4139,48.2394,3828200.0],["2016-06-08",48.2938,48.6113,48.067,48.4843,2442100.0],["2016-06-09",48.3664,49.4367,48.0126,49.1828,4723900.0],["2016-06-10",48.6204,48.9197,48.3119,48.6476,2859300.0],["2016-06-13",48.575,48.8471,48.1033,48.5659,3103300.0],["2016-06-14",48.5297,49.0014,48.2847,48.8834,3433700.0],["2016-06-15",48.9016,49.5819,48.8199,49.2735,3625200.0],["2016-06-16",49.1011,49.5002,48.9832,49.3733,2272500.0],["2016-06-17",49.2644,49.4277,48.9016,49.21,3557500.0],["2016-06-20",49.6182,50.1171,49.1283,49.1646,2152700.0],["2016-06-21",49.2644,49.8722,49.1193,49.7542,2765000.0],["2016-06-22",49.7089,50.0989,49.1102,49.3733,2981600.0],["2016-06-23",49.6091,49.8721,48.8199,49.0467,2249000.0],["2016-06-24",47.8493,49.8449,47.8493,49.3642,5501500.0],["2016-06-27",49.2553,49.7724,48.3845,49.6635,4214900.0],["2016-06-28",49.6,50.2985,49.4458,50.1987,2825300.0],["2016-06-29",50.3801,51.1058,50.3801,50.5888,3042300.0],["2016-06-30",50.6704,51.4596,50.4436,51.4233,2604500.0],["2016-07-01",51.2963,51.9131,50.9425,51.1149,1959700.0],["2016-07-05",50.9697,51.2781,50.6976,51.1239,1577300.0],["2016-07-06",51.1058,51.5231,50.7883,51.514,2822300.0],["2016-07-07",51.2782,51.5321,51.0786,51.3054,1762000.0],["2016-07-08",51.7045,52.8111,51.4324,52.7839,2466200.0],["2016-07-11",52.7567,52.9019,52.2578,52.666,2868600.0],["2016-07-12",52.8202,52.9381,52.2487,52.5209,3131200.0],["2016-07-13",52.8202,53.0742,52.3395,52.6479,2238000.0],["2016-07-14",52.8293,52.8474,52.4302,52.6297,1861900.0],["2016-07-15",52.92,52.92,52.5118,52.7839,2187000.0],["2016-07-18",52.9835,53.8543,52.9019,53.4733,2184600.0],["2016-07-19",53.4189,53.7817,53.3554,53.7092,2208300.0],["2016-07-20",53.7182,53.9722,53.5731,53.809,1751400.0],["2016-07-21",53.809,53.9722,53.428,53.7183,1570400.0],["2016-07-22",54.0629,54.5981,53.6366,54.3986,1976700.0],["2016-07-25",54.3532,55.5687,54.2716,55.4508,2775000.0],["2016-07-26",55.3692,56.2581,55.3692,56.2218,3674900.0],["2016-07-27",56.0858,56.5575,55.5415,55.6866,3415900.0],["2016-07-28",55.6957,55.9678,55.2422,55.6322,2405700.0],["2016-07-29",55.6141,56.1402,55.4054,56.0858,2159300.0],["2016-08-01",55.986,56.2581,55.4054,55.859,2103400.0],["2016-08-02",55.6685,55.9225,54.7251,55.0426,2118600.0],["2016-08-03",54.6163,55.6231,54.0357,55.6231,2520500.0],["2016-08-04",55.732,56.0585,55.4871,55.7773,2060500.0],["2016-08-05",55.995,56.367,55.7773,56.1039,2157400.0],["2016-08-08",56.0767,56.1311,55.5506,55.7955,2294000.0],["2016-08-09",55.8227,55.9588,54.9519,55.1515,3192700.0],["2016-08-10",55.351,55.6322,54.8793,55.3873,2595400.0],["2016-08-11",55.986,56.5756,55.4145,56.2037,2441700.0],["2016-08-12",55.7864,57.2741,55.605,57.2559,3110400.0],["2016-08-15",57.4464,57.7095,57.1652,57.3466,3216200.0],["2016-08-16",56.5393,57.2106,56.0767,56.122,4645500.0],["2016-08-17",56.1311,56.5847,55.9497,56.5121,2979800.0],["2016-08-18",56.6845,57.7367,56.5121,57.0382,4835300.0],["2016-08-19",58.5077,60.1223,58.2356,59.0157,7260000.0],["2016-08-22",59.0248,59.1971,58.3898,58.4624,4935700.0],["2016-08-23",58.7436,58.9341,58.2084,58.3263,2887600.0],["2016-08-24",58.2084,58.3354,57.7458,57.9362,2419000.0],["2016-08-25",57.9,58.0723,57.0564,57.519,3492000.0],["2016-08-26",57.5643,57.9635,57.1017,57.3829,2222500.0],["2016-08-29",57.3557,57.7004,57.0654,57.2468,2540300.0],["2016-08-30",57.0654,57.2196,56.3125,56.5121,2190700.0],["2016-08-31",56.5621,56.7439,56.1985,56.5803,2603900.0],["2016-09-01",56.7803,56.8257,56.0258,56.7076,1813500.0],["2016-09-02",56.8621,57.1257,56.4803,57.0257,1316600.0],["2016-09-06",56.8439,57.0439,56.2076,57.0439,2361300.0],["2016-09-07",56.453,57.2984,56.453,57.1439,2233200.0],["2016-09-08",56.9439,57.2712,56.7712,57.0166,2082900.0],["2016-09-09",56.5439,56.7439,55.244,55.2531,3021000.0],["2016-09-12",55.3258,56.1712,55.2621,56.0985,2244100.0],["2016-09-13",55.8258,56.3621,55.2803,55.6076,2409700.0],["2016-09-14",55.6076,56.0076,55.4894,55.7258,1897900.0],["2016-09-15",55.5349,56.4439,55.3076,56.3167,1846300.0],["2016-09-16",56.1894,56.3803,55.7349,56.2985,2934300.0],["2016-09-19",56.4257,57.0985,56.2985,56.8439,2338900.0],["2016-09-20",56.853,57.2803,56.6985,57.1894,2621600.0],["2016-09-21",57.6893,57.6893,56.8166,57.5893,2288200.0],["2016-09-22",57.7984,58.4348,57.7257,58.1621,2083200.0],["2016-09-23",57.7984,58.7439,57.7984,58.4166,1814500.0],["2016-09-26",58.2893,58.4166,57.7075,57.9621,1762800.0],["2016-09-27",57.853,58.7257,57.853,58.5348,2200700.0],["2016-09-28",58.6257,58.6439,57.4803,57.6621,2197700.0],["2016-09-29",57.6439,58.1348,57.4439,57.5893,1982000.0],["2016-09-30",58.062,58.662,57.753,58.4529,2042000.0],["2016-10-03",58.153,58.7711,57.9439,58.3893,2091100.0],["2016-10-04",58.3075,58.8075,58.1984,58.4166,1597500.0],["2016-10-05",58.4075,59.4529,58.3984,58.6166,2318300.0],["2016-10-06",58.3984,58.6711,58.0257,58.5166,1757300.0],["2016-10-07",58.7893,59.3529,58.1348,58.4348,1945200.0],["2016-10-10",58.7984,59.0802,58.253,58.362,1823500.0],["2016-10-11",58.3166,58.3257,57.7621,57.953,1944600.0],["2016-10-12",58.1075,59.0438,58.0439,58.9984,2141500.0],["2016-10-13",58.7439,58.9348,58.2257,58.9166,2001800.0],["2016-10-14",59.0348,59.2166,58.6711,58.7802,1626700.0],["2016-10-17",58.8166,59.1348,58.4348,58.5348,2152200.0],["2016-10-18",58.7802,58.9984,57.7621,57.7711,2262700.0],["2016-10-19",58.7257,58.7257,57.2984,57.5984,3019000.0],["2016-10-20",57.6984,58.1802,57.4894,57.6439,2042300.0],["2016-10-21",57.4439,57.653,57.0621,57.6348,1799900.0],["2016-10-24",57.9348,58.1166,57.3984,57.6257,2108100.0],["2016-10-25",57.3075,57.5712,56.8712,57.3894,1758000.0],["2016-10-26",57.3257,58.1621,57.2712,57.7257,2040000.0],["2016-10-27",57.7257,57.8348,56.4348,56.6439,2235800.0],["2016-10-28",56.5348,56.8621,56.1621,56.6166,2324700.0],["2016-10-31",56.753,56.8803,56.2712,56.853,3182600.0],["2016-11-01",56.7257,56.9894,56.1985,56.4621,3157900.0],["2016-11-02",56.5257,56.7348,56.2076,56.4621,1842700.0],["2016-11-03",56.653,56.7166,55.6348,55.7076,2118300.0],["2016-11-04",55.4803,56.4894,55.4803,55.8167,2293800.0],["2016-11-07",56.2803,57.1621,56.0258,56.8985,3191900.0],["2016-11-08",56.8985,57.8984,56.6257,57.1348,2801700.0],["2016-11-09",55.9348,57.2712,55.453,57.1439,2880800.0],["2016-11-10",57.3894,58.762,57.2075,57.4894,3491200.0],["2016-11-11",57.3893,58.0893,56.8348,57.853,3390500.0],["2016-11-14",57.9348,58.6075,57.7893,57.8166,3865000.0],["2016-11-15",58.1802,58.1893,56.3439,57.353,4099800.0],["2016-11-16",57.353,58.262,57.1984,58.053,3744500.0],["2016-11-17",58.2802,59.5711,57.3712,59.5711,4038300.0],["2016-11-18",61.562,62.5801,60.5438,61.8165,6999100.0],["2016-11-21",61.8347,62.1438,61.4165,61.7529,4024500.0],["2016-11-22",62.4074,63.4619,62.3165,62.671,7715400.0],["2016-11-23",62.5529,63.3983,62.2983,62.9529,2832500.0],["2016-11-25",63.2255,63.2255,62.5983,62.7619,1036400.0],["2016-11-28",62.5347,62.7256,62.0801,62.1438,2693800.0],["2016-11-29",62.3619,62.5892,62.0074,62.3347,2221300.0],["2016-11-30",62.2256,62.471,61.4347,61.4438,4411600.0],["2016-12-01",61.3256,61.7711,60.9893,61.2529,2925100.0],["2016-12-02",61.3165,61.7074,61.0802,61.2347,2248700.0],["2016-12-05",61.6583,61.8678,60.9113,61.1664,2765700.0],["2016-12-06",61.2666,61.4852,60.7565,61.2666,2626200.0],["2016-12-07",61.3759,62.2139,61.0753,62.1775,2360200.0],["2016-12-08",62.0591,62.3415,61.4579,61.6674,2451300.0],["2016-12-09",61.7403,61.7403,60.9478,61.5945,2198400.0],["2016-12-12",61.4396,61.7676,61.0388,61.385,1786700.0],["2016-12-13",61.6583,62.5692,61.4306,62.1866,2698600.0],["2016-12-14",62.305,62.3596,61.221,61.4305,2827300.0],["2016-12-15",61.6492,61.886,61.0935,61.2757,3236900.0],["2016-12-16",61.4761,63.3343,61.2939,63.3343,11132700.0],["2016-12-19",62.8515,63.0702,62.2504,62.3141,4173800.0],["2016-12-20",62.4143,62.8515,62.0682,62.3323,3205900.0],["2016-12-21",62.3505,62.6056,61.9133,61.9406,2105700.0],["2016-12-22",61.7858,61.9042,61.0207,61.13,2058500.0],["2016-12-23",61.1664,61.5581,61.0935,61.13,1411300.0],["2016-12-27",61.2666,61.6765,61.1573,61.1664,1266400.0],["2016-12-28",61.2848,61.5672,60.547,60.5925,1808600.0],["2016-12-29",60.5652,61.1573,60.3739,60.4559,1670200.0],["2016-12-30",60.7474,60.9933,59.6543,59.7545,2776900.0],["2017-01-03",60.1371,61.0024,59.5632,59.7636,3023800.0],["2017-01-04",59.8092,60.8111,59.7727,60.6198,2970600.0],["2017-01-05",59.8638,60.6563,59.709,59.8365,2798800.0],["2017-01-06",59.9276,60.1097,59.4448,59.4903,2183200.0],["2017-01-09",59.4539,60.1006,59.4539,59.6179,2182200.0],["2017-01-10",59.4903,61.2119,59.4448,60.8202,3020300.0],["2017-01-11",60.8385,61.221,60.1917,60.6198,1919600.0],["2017-01-12",60.4377,60.7474,60.0369,60.6563,1209900.0],["2017-01-13",60.5834,61.1117,60.5652,60.966,1418100.0],["2017-01-17",60.9387,62.2686,60.8567,61.1391,1611900.0],["2017-01-18",61.3941,61.3941,60.7747,60.9387,1935500.0],["2017-01-19",60.8202,61.0298,59.964,60.0824,1469300.0],["2017-01-20",60.3739,60.5196,59.6452,60.1189,1732700.0],["2017-01-23",59.9458,60.1826,59.1078,59.3082,2048800.0],["2017-01-24",59.3811,60.3193,59.3811,60.2191,1676500.0],["2017-01-25",60.4286,60.5743,59.8547,60.0824,2194100.0],["2017-01-26",60.2464,60.4377,59.6816,59.7272,2090500.0],["2017-01-27",59.9549,60.0004,59.1533,59.5086,1967600.0],["2017-01-30",59.4448,59.8274,58.9165,59.5632,1655400.0],["2017-01-31",59.3446,60.2373,58.8254,60.2191,1832300.0],["2017-02-01",60.1371,60.4104,59.6452,60.0096,2148200.0],["2017-02-02",59.8729,60.2828,59.627,59.7909,1654800.0],["2017-02-03",60.0369,60.6472,59.7727,60.0824,1698700.0],["2017-02-06",59.9458,60.5378,59.8091,60.4285,1734900.0],["2017-02-07",60.4377,60.7383,60.1917,60.4468,1368200.0],["2017-02-08",60.4468,61.8131,60.4195,61.64,1950400.0],["2017-02-09",61.7585,62.3414,61.6674,62.0955,1818400.0],["2017-02-10",62.2321,62.8151,61.7949,62.6602,2219200.0],["2017-02-13",62.8515,62.8789,61.9315,61.9862,2116300.0],["2017-02-14",61.9862,62.5965,61.886,62.5783,1994600.0],["2017-02-15",62.4052,62.806,62.2959,62.7787,2377700.0],["2017-02-16",62.9244,62.9244,61.9133,62.1775,2542000.0],["2017-02-17",62.1411,62.4781,61.8223,62.4417,4137500.0],["2017-02-21",62.8424,63.3343,62.4416,62.6785,2788200.0],["2017-02-22",62.7877,63.2159,62.5965,62.8879,2540500.0],["2017-02-23",62.7058,62.7878,61.5398,61.6127,2618100.0],["2017-02-24",61.7129,63.1885,61.5034,62.8606,3232900.0],["2017-02-27",62.8333,63.2068,62.551,62.9882,2380300.0],["2017-02-28",62.7149,62.7149,61.9862,62.469,3499400.0],["2017-03-01",61.9588,62.1683,59.7818,60.8476,7923600.0],["2017-03-02",60.7838,62.2868,60.6836,61.7676,3312000.0],["2017-03-03",61.7585,61.8587,60.6198,61.0935,2605500.0],["2017-03-06",61.0844,61.5216,60.7018,61.3941,2819100.0],["2017-03-07",61.1755,61.5581,60.7474,60.9113,2496000.0],["2017-03-08",60.9113,61.2766,60.6557,60.9113,1965800.0],["2017-03-09",60.9296,61.0209,60.6009,60.8565,1867600.0],["2017-03-10",61.2765,61.3039,60.6648,61.1396,2016900.0],["2017-03-13",61.1213,61.3587,60.7561,61.1305,2354400.0],["2017-03-14",61.0666,61.5962,60.9113,61.4318,1648600.0],["2017-03-15",61.3861,61.8701,61.0209,61.6692,1357200.0],["2017-03-16",61.3953,62.0436,61.377,61.4592,1863500.0],["2017-03-17",62.007,62.007,61.2583,61.7696,3324800.0],["2017-03-20",61.5961,61.7605,60.5187,60.6831,2135800.0],["2017-03-21",60.9113,60.9479,59.7517,60.053,2453200.0],["2017-03-22",60.2631,60.7105,59.7244,60.5826,1821300.0],["2017-03-23",60.4822,60.8109,59.98,60.053,1740500.0],["2017-03-24",60.3452,60.7652,59.98,60.3726,1857400.0],["2017-03-27",60.0439,60.1809,59.5417,59.6604,2326200.0],["2017-03-28",59.5965,60.1352,59.1308,60.053,2075100.0],["2017-03-29",60.053,60.61,59.77,60.3178,1593300.0],["2017-03-30",60.2083,60.8383,60.1443,60.82,1740900.0],["2017-03-31",60.6283,60.7378,60.0896,60.1443,1655300.0],["2017-04-03",60.3087,60.3087,59.3682,59.5143,2313800.0],["2017-04-04",59.4413,59.5052,58.0169,58.1264,2788500.0],["2017-04-05",58.1538,58.2725,57.0307,57.0947,4965400.0],["2017-04-06",57.4599,58.4369,57.4051,57.9347,4468600.0],["2017-04-07",58.0169,58.0534,57.4873,57.606,3140800.0],["2017-04-10",57.5238,58.2634,57.5238,57.9804,2197500.0],["2017-04-11",57.9438,58.4278,57.7247,58.3547,2060500.0],["2017-04-12",58.5099,58.5191,58.1173,58.1904,2225100.0],["2017-04-13",58.3365,58.4552,57.6973,57.7064,1743000.0],["2017-04-17",58.0351,58.1082,57.5421,57.7795,1869400.0],["2017-04-18",57.816,58.0808,57.679,57.8982,1756500.0],["2017-04-19",58.1995,58.5099,58.0351,58.1904,2007600.0],["2017-04-20",58.2452,59.35,58.2452,59.0395,2857800.0],["2017-04-21",59.0395,59.2861,58.5373,59.2587,2150100.0],["2017-04-24",59.7335,59.9891,59.0395,59.4048,2118800.0],["2017-04-25",59.5417,59.6604,58.9117,59.1217,1804000.0],["2017-04-26",59.4687,59.8156,59.2861,59.3956,1910600.0],["2017-04-27",59.3774,60.1626,59.3682,59.843,2349500.0],["2017-04-28",59.8887,59.8887,59.0304,59.35,2823800.0],["2017-05-01",59.6239,59.7426,58.5008,58.5099,1814000.0],["2017-05-02",58.5008,59.14,58.4004,59.0943,2524300.0],["2017-05-03",59.213,59.5509,59.0395,59.4778,1741900.0],["2017-05-04",59.4778,59.7061,58.7382,58.9573,1876200.0],["2017-05-05",59.076,59.2587,58.8113,59.076,1922300.0],["2017-05-08",59.1217,59.2495,58.8295,59.0121,1532100.0],["2017-05-09",58.9756,59.8887,58.7656,59.5508,1696400.0],["2017-05-10",59.5965,60.747,59.2952,60.3087,3073200.0],["2017-05-11",59.8887,60.0804,58.9573,59.56,2691100.0],["2017-05-12",59.3317,59.4595,57.953,57.9712,3332500.0],["2017-05-15",57.9347,58.0899,56.8664,56.9303,5505100.0],["2017-05-16",55.2777,56.492,54.4833,56.1542,8804300.0],["2017-05-17",55.9807,57.0034,55.8985,56.1725,4108700.0],["2017-05-18",56.4738,56.7568,55.7068,55.7616,3702900.0],["2017-05-19",57.4416,58.3912,55.9077,56.7934,6901200.0],["2017-05-22",56.8847,57.4508,56.5012,57.0216,3686100.0],["2017-05-23",56.8847,57.186,56.3825,56.629,3343400.0],["2017-05-24",56.6381,57.0764,56.3186,56.5651,3015100.0],["2017-05-25",56.9303,57.7704,56.7112,57.5238,4109600.0],["2017-05-26",57.6608,58.1538,57.3321,57.9986,1922900.0],["2017-05-30",58.0351,58.1995,57.7977,57.9164,2233700.0],["2017-05-31",57.9164,58.3821,57.6699,58.3639,3039200.0],["2017-06-01",58.3273,58.4369,57.743,58.1447,2763000.0],["2017-06-02",58.0898,58.4834,57.9525,58.3461,2018700.0],["2017-06-05",58.4651,58.4742,57.9342,57.9616,2234600.0],["2017-06-06",57.7603,57.8976,56.5062,56.6069,3443300.0],["2017-06-07",56.8723,57.2202,56.6252,56.854,2851600.0],["2017-06-08",57.2385,57.33,56.0119,56.1309,3451800.0],["2017-06-09",56.2224,56.8266,55.6,56.7167,2498300.0],["2017-06-12",56.4421,57.5497,56.4421,56.6252,3101700.0],["2017-06-13",56.4787,57.0096,56.3323,56.8357,1962900.0],["2017-06-14",57.0737,57.0737,55.6732,55.9295,2903900.0],["2017-06-15",55.902,56.1675,54.4924,55.7556,2929900.0],["2017-06-16",55.0873,55.1331,54.5564,54.9958,4407500.0],["2017-06-19",55.0965,55.6915,54.5198,55.5176,2400600.0],["2017-06-20",55.4901,55.4901,52.7806,52.8355,5961100.0],["2017-06-21",52.7348,53.2291,51.8561,52.0849,7242400.0],["2017-06-22",52.1215,52.1215,50.9132,51.2336,6669800.0],["2017-06-23",51.2702,51.5998,50.5471,51.5265,5281600.0],["2017-06-26",51.6364,52.4236,51.6272,51.9018,2851500.0],["2017-06-27",51.8286,52.1673,51.4442,51.7462,2610500.0],["2017-06-28",51.9293,53.1742,51.5815,52.8905,3476400.0],["2017-06-29",52.8355,53.0278,51.9568,52.4511,2934500.0],["2017-06-30",53.1468,53.1468,52.5243,52.8447,3419100.0],["2017-07-03",53.0827,53.5404,53.0552,53.3024,1544000.0],["2017-07-05",53.2566,53.3207,52.1765,52.5335,3940300.0],["2017-07-06",52.0941,52.1765,51.2245,51.5174,4068900.0],["2017-07-07",51.5082,51.8744,51.3709,51.3892,3581400.0],["2017-07-10",51.3068,51.3892,50.0985,50.1626,4575300.0],["2017-07-11",50.1718,50.364,49.7232,49.7416,3656400.0],["2017-07-12",50.0528,50.245,49.5036,49.5493,4363900.0],["2017-07-13",49.5219,49.9887,49.3296,49.8148,6000400.0],["2017-07-14",50.9041,51.3069,50.0528,50.126,5736600.0],["2017-07-17",50.1535,50.5837,50.0436,50.0986,3468100.0],["2017-07-18",50.1535,50.3182,49.6683,49.7324,2698300.0],["2017-07-19",49.7507,50.0985,49.6226,49.8148,4683200.0],["2017-07-20",49.9063,50.4189,49.8148,50.0253,4902400.0],["2017-07-21",50.0986,50.364,49.5219,49.7141,4069100.0],["2017-07-24",49.6134,49.6134,48.4326,48.579,5574200.0],["2017-07-25",48.8262,49.8697,48.5882,49.4578,5340000.0],["2017-07-26",49.5127,49.8056,48.8536,49.3937,2715400.0],["2017-07-27",49.3388,50.4647,49.2381,50.4555,3182500.0],["2017-07-28",50.4189,50.6661,50.0436,50.2267,2102600.0],["2017-07-31",50.4372,50.7027,50.0985,50.6386,2736600.0],["2017-08-01",50.7668,50.9682,50.3732,50.8949,2475300.0],["2017-08-02",50.8766,51.1696,50.5379,50.9407,2471500.0],["2017-08-03",50.9224,51.2519,49.9155,50.2267,3109000.0],["2017-08-04",50.4373,51.2062,50.2176,51.1329,2400900.0],["2017-08-07",50.9132,51.2794,50.4647,50.7118,2235000.0],["2017-08-08",50.8217,51.8195,50.8217,51.1879,3085500.0],["2017-08-09",51.1512,51.3252,50.364,51.2977,3353000.0],["2017-08-10",50.9865,51.0139,50.0436,50.1626,3336900.0],["2017-08-11",50.2176,51.2062,50.1626,50.8583,2593800.0],["2017-08-14",51.1787,51.4808,50.0162,50.1352,3457100.0],["2017-08-15",50.0436,50.1169,48.3776,48.5424,7469000.0],["2017-08-16",49.3205,49.8422,48.8719,49.769,3615300.0],["2017-08-17",49.3571,49.7599,48.6889,48.817,5508400.0],["2017-08-18",53.7601,54.4649,53.0827,54.0255,14140300.0],["2017-08-21",53.9614,54.1354,52.863,53.6045,5277400.0],["2017-08-22",53.8241,54.2269,53.696,54.1811,3342700.0],["2017-08-23",54.0347,54.3001,53.7051,53.934,3144700.0],["2017-08-24",54.3367,55.6549,53.22,53.3939,4233500.0],["2017-08-25",53.4488,54.6205,53.4488,54.3551,6287600.0],["2017-08-28",54.4191,54.5107,53.7875,54.0255,2764300.0],["2017-08-29",53.6502,54.1445,53.0461,53.7234,2649000.0],["2017-08-30",53.7692,53.934,53.1376,53.4855,3179200.0],["2017-08-31",53.5495,53.8882,53.2292,53.5038,3370000.0],["2017-09-01",53.6868,54.2544,53.6868,53.934,2751800.0],["2017-09-05",53.7784,54.3459,53.7326,53.9981,2918600.0],["2017-09-06",54.0072,54.7966,54.0072,54.2918,2924100.0],["2017-09-07",54.4937,54.7232,53.3464,53.741,2942000.0],["2017-09-08",53.7043,53.8971,53.1169,53.7135,2085300.0],["2017-09-11",53.787,54.5029,53.5483,54.4019,2778200.0],["2017-09-12",54.6038,56.357,54.3285,55.6869,3369700.0],["2017-09-13",55.7695,56.8159,55.7695,56.3662,2943200.0],["2017-09-14",56.2468,56.3937,55.3381,55.6227,2800900.0],["2017-09-15",55.5951,55.9256,55.072,55.7236,3528400.0],["2017-09-18",55.8154,55.9806,55.0261,55.8154,2373700.0],["2017-09-19",55.8797,56.1826,55.7053,56.1275,3052400.0],["2017-09-20",56.2652,56.3845,55.6502,55.9164,1747000.0],["2017-09-21",56.0816,56.2285,55.6686,55.9072,2352100.0],["2017-09-22",55.6502,56.0541,55.3565,55.8889,1644500.0],["2017-09-25",57.541,58.3579,57.3666,57.6971,3860700.0],["2017-09-26",57.8347,58.6884,57.5227,58.5507,3651700.0],["2017-09-27",58.4497,59.9366,58.413,59.5144,4648200.0],["2017-09-28",59.2574,59.5236,58.4956,59.4777,4224000.0],["2017-09-29",59.5878,59.854,59.2023,59.2666,2501700.0],["2017-10-02",59.0555,59.5879,58.4956,59.3768,2507300.0],["2017-10-03",59.2482,59.799,59.1565,59.5787,1775300.0],["2017-10-04",59.6705,60.0101,59.0555,59.8724,3286500.0],["2017-10-05",59.8632,60.2579,59.7072,60.1478,2227200.0],["2017-10-06",59.9642,60.726,59.955,60.57,2385400.0],["2017-10-09",60.5424,60.5424,59.7255,59.9275,1268100.0],["2017-10-10",59.9275,60.1294,59.2941,59.5144,1761900.0],["2017-10-11",59.6246,59.8724,59.1014,59.2483,2754400.0],["2017-10-12",59.2483,59.3492,57.9724,58.0826,3254200.0],["2017-10-13",58.1835,58.3855,57.7429,57.9357,2812700.0],["2017-10-16",57.8531,58.1835,57.2198,57.7429,2226100.0],["2017-10-17",57.8256,58.3763,57.6971,58.0459,1783800.0],["2017-10-18",58.0275,58.3304,57.6971,58.1193,1860800.0],["2017-10-19",58.1468,58.3946,57.7613,58.1835,1771400.0],["2017-10-20",58.4681,59.0555,58.2019,58.9545,2334600.0],["2017-10-23",58.8811,59.5787,58.7159,59.028,1891200.0],["2017-10-24",59.0555,59.441,58.8719,59.0555,2020700.0],["2017-10-25",58.7434,59.0371,58.1009,58.5966,2364000.0],["2017-10-26",58.7618,59.3951,58.4772,58.9912,1624000.0],["2017-10-27",58.413,58.826,58.0917,58.5782,2537200.0],["2017-10-30",58.3671,58.3671,57.4492,58.2111,2159600.0],["2017-10-31",58.4497,59.542,58.2019,58.2753,1983000.0],["2017-11-01",58.5048,58.8536,57.9816,58.2661,1965700.0],["2017-11-02",58.6057,59.3584,58.3304,59.0739,1948300.0],["2017-11-03",58.8995,59.2482,58.7893,58.8627,1645400.0],["2017-11-06",58.8444,59.4135,57.6879,58.8719,2052900.0],["2017-11-07",58.9362,59.4961,58.7434,59.4685,2680400.0],["2017-11-08",59.3217,59.5511,58.5415,58.6241,2373200.0],["2017-11-09",58.3396,59.8357,58.3304,59.2666,2391900.0],["2017-11-10",59.0096,60.3956,59.0096,60.3589,3430600.0],["2017-11-13",59.8081,60.4782,59.3951,59.5787,2613000.0],["2017-11-14",58.7618,59.5787,58.3396,59.1748,3992400.0],["2017-11-15",58.9637,60.1386,58.6608,59.3033,3328000.0],["2017-11-16",59.2574,60.57,59.0922,60.2946,4665800.0],["2017-11-17",66.2057,67.867,65.1868,66.3158,8241900.0],["2017-11-20",66.4443,66.8757,65.7834,66.7656,4161600.0],["2017-11-21",66.9767,67.0042,65.9854,66.7013,3069400.0],["2017-11-22",66.3158,66.8298,66.0864,66.3617,2287800.0],["2017-11-24",66.3342,66.7197,65.3337,65.4622,1045400.0],["2017-11-27",65.7192,66.0496,65.1868,65.4714,2557200.0],["2017-11-28",65.4989,66.9032,65.0216,66.8298,3015400.0],["2017-11-29",66.9583,70.0607,66.7564,69.7119,5689200.0],["2017-11-30",69.8775,71.0089,68.9209,69.9327,5023900.0],["2017-12-01",69.5739,70.2086,68.323,69.6567,3100700.0],["2017-12-04",70.2914,72.4897,70.1258,71.7539,4498200.0],["2017-12-05",71.947,72.4621,70.8157,70.8433,2403500.0],["2017-12-06",71.064,71.7171,70.4845,70.6317,2037600.0],["2017-12-07",70.9077,71.2664,70.365,70.549,1748900.0],["2017-12-08",70.8341,70.926,70.043,70.7237,2093900.0],["2017-12-11",70.5489,71.0181,69.9235,70.6041,2070700.0],["2017-12-12",70.5857,70.9996,70.0982,70.2822,2096500.0],["2017-12-13",70.5306,71.3492,70.3834,70.7973,2014200.0],["2017-12-14",70.9629,71.2664,69.1692,69.4544,2057200.0],["2017-12-15",70.2822,70.6133,69.2244,69.8683,4383100.0],["2017-12-18",70.227,71.4596,70.227,71.34,1813100.0],["2017-12-19",71.5239,72.5173,70.9996,72.2414,2925600.0],["2017-12-20",72.4897,73.4095,72.0482,73.2256,2991200.0],["2017-12-21",73.3268,74.1546,73.152,73.7131,2515600.0],["2017-12-22",73.6487,74.0626,73.0508,73.989,1447600.0],["2017-12-26",74.0902,74.6237,73.9522,74.4673,1309800.0],["2017-12-27",74.7248,74.7248,74.0994,74.2558,958000.0],["2017-12-28",74.4305,74.4305,73.6027,74.1454,810900.0],["2017-12-29",74.0994,74.9456,73.7866,73.8142,1757900.0],["2018-01-02",74.3753,74.8352,73.9798,74.0442,2107900.0],["2018-01-03",74.173,74.1914,73.2348,73.9982,2942000.0],["2018-01-04",74.0074,74.5133,73.2256,74.4213,2313200.0],["2018-01-05",74.7984,75.5343,74.4765,75.3963,2224500.0],["2018-01-08",75.3871,75.5343,74.3477,74.7064,3318300.0],["2018-01-09",74.6605,74.6605,73.1888,74.0534,1676300.0],["2018-01-10",73.9338,74.6973,73.5107,74.2098,3348600.0],["2018-01-11",74.4673,75.9942,73.9338,75.939,2252100.0],["2018-01-12",76.2701,77.1991,76.1689,76.8772,2202600.0],["2018-01-16",77.3371,77.5027,74.1362,74.3845,2596500.0],["2018-01-17",75.0376,75.6263,74.6697,74.78,2950200.0],["2018-01-18",74.9732,75.847,74.826,75.102,2186400.0],["2018-01-19",75.5711,77.1715,75.1847,77.0428,2514500.0],["2018-01-22",77.1439,77.7786,76.776,77.705,1853000.0],["2018-01-23",77.4659,77.8706,77.1256,77.797,1537500.0],["2018-01-24",77.843,78.4777,76.7576,77.8062,1752000.0],["2018-01-25",78.2477,78.2845,77.0888,77.6222,1259000.0],["2018-01-26",78.0637,78.6524,77.4107,78.6064,1842300.0],["2018-01-29",78.2201,78.7904,77.4843,77.7878,1785700.0],["2018-01-30",77.9993,78.3673,76.5644,76.7024,2233800.0],["2018-01-31",76.8128,76.9692,75.1112,75.7826,3241300.0],["2018-02-01",75.1572,76.5093,75.056,75.4239,2189700.0],["2018-02-02",74.9548,75.3595,72.6645,72.7381,3230000.0],["2018-02-05",72.6921,73.8418,70.7237,70.7329,3673300.0],["2018-02-06",69.4176,72.5357,68.0655,72.0482,3034500.0],["2018-02-07",71.4688,72.9772,71.0089,71.7355,2219200.0],["2018-02-08",71.6251,72.3885,69.0037,69.0404,3438500.0],["2018-02-09",69.4728,71.7631,68.0655,71.1192,3907800.0],["2018-02-12",71.4871,71.8827,70.1166,71.1468,2302200.0],["2018-02-13",70.9445,71.7355,70.4662,71.5791,1369100.0],["2018-02-14",70.9629,72.8853,70.7697,72.6001,1996700.0],["2018-02-15",72.8116,74.1637,72.4069,74.1454,2184700.0],["2018-02-16",74.0258,74.4489,73.3083,73.7407,2356300.0],["2018-02-20",73.2992,73.5107,71.6895,71.7263,2256800.0],["2018-02-21",71.7815,73.2532,71.5699,71.6343,1755600.0],["2018-02-22",71.947,73.1796,71.8919,72.2046,1262100.0],["2018-02-23",72.7105,73.014,70.7145,72.5449,3196400.0],["2018-02-26",72.9496,73.6027,72.3518,73.5383,2114600.0],["2018-02-27",73.7867,74.6513,71.3032,71.3216,3214600.0],["2018-02-28",72.5725,74.2282,71.8183,71.8275,3781300.0],["2018-03-01",71.6803,72.9496,70.7329,71.6987,3033100.0],["2018-03-02",70.9905,72.7105,70.5306,72.131,2603800.0],["2018-03-05",72.0758,72.085,70.5765,71.7263,2756800.0],["2018-03-06",72.2046,74.2006,71.8919,74.0534,4420900.0],["2018-03-07",70.5213,71.11,67.8447,69.3532,8768200.0],["2018-03-08",69.8591,70.7605,68.9025,69.1876,3795100.0],["2018-03-09",70.0247,70.8709,69.1876,70.8341,3419800.0],["2018-03-12",70.7053,70.9629,69.9143,70.3006,4057100.0],["2018-03-13",70.9904,71.8183,70.5673,70.8249,2428300.0],["2018-03-14",71.2112,71.3584,70.5305,70.9904,2468900.0],["2018-03-15",71.0272,71.3308,70.365,70.6593,2634000.0],["2018-03-16",70.8115,71.485,70.3503,70.8023,4289000.0],["2018-03-19",70.6455,71.6418,70.5717,71.0698,2853800.0],["2018-03-20",71.3558,71.6418,70.8761,71.3189,2184200.0],["2018-03-21",71.1344,72.6104,71.0606,71.4112,2365900.0],["2018-03-22",70.7285,71.2728,69.068,69.2248,2540400.0],["2018-03-23",69.3171,70.5071,69.0034,69.0403,2330900.0],["2018-03-26",69.7414,71.4942,69.5754,71.3281,2046600.0],["2018-03-27",71.6233,71.9001,70.5532,70.9591,3371800.0],["2018-03-28",71.2451,72.389,70.1658,70.258,2774600.0],["2018-03-29",70.7193,72.1861,70.2949,71.937,3247500.0],["2018-04-02",71.6049,71.8078,68.7543,69.8983,3098400.0],["2018-04-03",70.0643,70.7746,69.4924,70.2949,2277100.0],["2018-04-04",69.6861,72.7396,69.6861,72.5366,2763400.0],["2018-04-05",72.7765,73.8927,72.1123,73.5883,2206000.0],["2018-04-06",73.0624,73.4683,70.8392,71.4481,3053700.0],["2018-04-09",71.9462,72.3244,70.9038,70.9776,2097300.0],["2018-04-10",71.937,72.5551,71.5403,72.0662,1692000.0],["2018-04-11",71.4112,72.3983,71.1252,71.3097,2281100.0],["2018-04-12",71.6787,72.7672,71.485,72.0938,1790600.0],["2018-04-13",72.306,72.5458,70.092,70.2672,2426600.0],["2018-04-16",70.7377,71.8263,70.4518,71.5772,2146500.0],["2018-04-17",72.3244,73.0717,71.9001,72.6658,2333700.0],["2018-04-18",72.7211,73.7912,72.5366,72.7765,2308100.0],["2018-04-19",72.5643,72.8872,71.8447,72.6473,2504300.0],["2018-04-20",72.6289,72.6658,71.0145,71.3281,2308500.0],["2018-04-23",71.4573,72.3152,71.116,72.0846,2088900.0],["2018-04-24",72.5827,72.7303,71.2359,71.6971,2147100.0],["2018-04-25",71.4757,72.5643,71.1805,72.223,1600000.0],["2018-04-26",72.2783,74.2433,71.9739,74.1879,2224900.0],["2018-04-27",74.1049,75.6824,73.8373,75.3503,2530300.0],["2018-04-30",75.7469,76.3927,74.4831,74.5846,3049900.0],["2018-05-01",74.1879,74.3724,72.2322,73.2285,2488300.0],["2018-05-02",73.127,74.2525,72.2507,73.5329,2305900.0],["2018-05-03",73.293,74.6953,72.7764,74.1418,2111100.0],["2018-05-04",73.8743,74.8244,72.961,74.4554,3237900.0],["2018-05-07",74.5846,74.7137,72.7673,73.2839,2547500.0],["2018-05-08",73.4314,74.9443,73.1178,74.5753,3401700.0],["2018-05-09",74.4831,75.5163,73.8005,75.5071,2039600.0],["2018-05-10",75.6178,75.6455,74.1694,75.0089,2021700.0],["2018-05-11",75.1289,76.0514,74.723,75.5901,1775500.0],["2018-05-14",75.8207,76.485,75.5532,76.2543,1766900.0],["2018-05-15",75.8761,76.4296,75.5347,76.3558,2497900.0],["2018-05-16",77.1953,78.0163,76.6233,76.9093,2288200.0],["2018-05-17",76.6141,77.472,76.4296,76.9647,2016500.0],["2018-05-18",76.3004,76.6602,75.7931,76.079,3649700.0],["2018-05-21",76.6233,76.6602,75.2119,75.5809,3733500.0],["2018-05-22",75.8853,77.1215,75.5809,75.9591,3694600.0],["2018-05-23",75.258,76.3373,74.8613,76.2082,2493900.0],["2018-05-24",76.1344,77.1399,75.4794,76.5311,4079300.0],["2018-05-25",73.044,74.2248,70.627,71.3466,7845400.0],["2018-05-29",71.1344,71.8447,70.5071,71.2543,4873000.0],["2018-05-30",71.5034,73.044,70.7654,72.7857,3664800.0],["2018-05-31",72.758,73.8189,72.4167,72.7672,3215100.0],["2018-06-01",73.21,74.9813,72.9148,74.4554,3771900.0],["2018-06-04",75.1289,77.0569,75.1196,76.6971,3738600.0],["2018-06-05",76.8078,77.8687,76.5403,77.389,2752200.0],["2018-06-06",77.6473,77.9979,76.9185,77.9518,2580700.0],["2018-06-07",78.2377,78.8835,78.044,78.496,3075400.0],["2018-06-08",78.4222,79.2893,78.1178,79.1879,2501100.0],["2018-06-11",79.0075,79.8492,78.6653,79.137,2226500.0],["2018-06-12",79.4885,79.5162,78.5358,79.2758,2398200.0],["2018-06-13",79.47,79.7012,77.9531,78.3323,3299400.0],["2018-06-14",78.3323,79.3127,77.7866,78.1566,2286000.0],["2018-06-15",77.9901,78.952,77.4906,78.7485,3852800.0],["2018-06-18",78.2676,78.9705,77.8421,78.5728,2973300.0],["2018-06-19",77.9068,78.8688,77.6201,78.5728,1973800.0],["2018-06-20",79.0815,80.2007,78.4896,80.1082,2276800.0],["2018-06-21",79.655,80.2377,79.2573,80.1175,2406900.0],["2018-06-22",80.0989,80.4319,78.5358,79.5255,3682300.0],["2018-06-25",79.3775,79.766,77.9254,78.8595,2794700.0],["2018-06-26",78.7763,79.1833,78.3508,79.0075,2010800.0],["2018-06-27",79.5162,80.6724,78.3878,78.4988,2404400.0],["2018-06-28",78.5543,79.2388,78.0086,78.7116,1873800.0],["2018-06-29",79.0815,79.5902,78.3323,78.3878,1793500.0],["2018-07-02",77.9069,78.2491,76.8062,78.2213,2221600.0],["2018-07-03",78.5266,79.4607,78.4711,78.767,987400.0],["2018-07-05",79.2018,79.322,78.1473,78.7208,1747500.0],["2018-07-06",78.7485,79.988,78.5081,79.84,2073500.0],["2018-07-09",80.0434,80.4319,79.4792,79.8122,2189700.0],["2018-07-10",79.9047,80.0527,78.8041,79.47,1613900.0],["2018-07-11",79.0815,79.3497,78.3508,78.3971,1798400.0],["2018-07-12",78.656,79.0168,78.0086,78.4526,1380000.0],["2018-07-13",78.3971,78.9243,78.1103,78.767,2009400.0],["2018-07-16",78.9428,79.1925,77.8051,78.7485,1662000.0],["2018-07-17",78.3323,80.4319,78.0363,79.9047,2420600.0],["2018-07-18",79.8492,80.5707,79.5255,80.4874,1975600.0],["2018-07-19",80.3209,81.4031,79.1925,80.8759,1822100.0],["2018-07-20",80.9591,81.1164,80.0712,80.0897,2410600.0],["2018-07-23",79.9694,81.4493,79.8677,80.9591,2186700.0],["2018-07-24",80.9406,81.2736,79.5532,79.9972,1664000.0],["2018-07-25",80.0435,81.0146,79.9972,80.8944,1622700.0],["2018-07-26",81.6805,82.6425,80.8666,81.4401,2158000.0],["2018-07-27",81.7268,81.9765,79.2758,79.4792,1654300.0],["2018-07-30",79.544,80.5891,79.5255,80.2284,1862400.0],["2018-07-31",80.2932,81.3013,80.2377,80.8666,2837700.0],["2018-08-01",80.5059,80.8851,79.6087,79.9417,3314800.0],["2018-08-02",79.4238,83.1142,79.2665,82.7443,3280800.0],["2018-08-03",82.9662,83.1142,81.6621,82.365,2330000.0],["2018-08-06",82.6148,83.0217,82.1615,82.957,1332700.0],["2018-08-07",83.1142,84.1779,83.0032,83.9374,2035700.0],["2018-08-08",83.9651,85.2693,83.9651,84.9363,2099400.0],["2018-08-09",85.0566,85.7595,84.7883,85.2508,1898500.0],["2018-08-10",84.4646,85.6485,84.1039,84.7236,2718000.0],["2018-08-13",84.7513,84.9086,83.7987,84.1779,3901900.0],["2018-08-14",84.5479,86.0,84.0946,85.8798,2215800.0],["2018-08-15",85.2693,85.2693,83.8727,84.3259,3456000.0],["2018-08-16",84.9918,85.3895,83.8634,84.8531,2764400.0],["2018-08-17",84.9548,85.2971,84.2056,84.9733,2715100.0],["2018-08-20",85.3063,85.556,84.4646,85.3895,3425700.0],["2018-08-21",86.2127,87.0452,85.371,85.9167,3951800.0],["2018-08-22",86.148,87.0359,85.778,86.3977,3277400.0],["2018-08-23",86.7769,88.3955,86.4717,87.8961,5537300.0],["2018-08-24",85.0936,90.5044,84.4646,87.9516,7465300.0],["2018-08-27",88.4511,88.7933,87.0174,87.1839,3145600.0],["2018-08-28",87.2671,87.5539,86.6474,87.5076,2268100.0],["2018-08-29",87.6094,89.0153,86.8417,88.8488,2646000.0],["2018-08-30",88.2753,89.1448,87.6279,87.7851,2404200.0],["2018-08-31",87.4706,88.6915,87.4706,88.5898,2238300.0],["2018-09-04",88.9413,90.4212,88.5528,90.3564,4290000.0],["2018-09-05",90.3656,90.8189,89.45,90.1437,2837300.0],["2018-09-06",90.2084,90.8651,89.8107,90.0419,2201300.0],["2018-09-07",89.8384,90.3102,89.043,89.302,2704600.0],["2018-09-10",89.7089,90.6986,89.4777,90.5599,2859700.0],["2018-09-11",90.5969,91.2906,90.2639,91.0686,2379300.0],["2018-09-12",90.9713,91.4534,88.9318,90.174,2733400.0],["2018-09-13",90.4336,90.8508,89.6641,90.0164,2365800.0],["2018-09-14",90.0071,90.0071,89.0245,89.729,2922400.0],["2018-09-17",89.8217,90.0998,88.8854,89.2006,3211200.0],["2018-09-18",89.0245,90.3316,88.8298,89.8681,2421800.0],["2018-09-19",89.6363,90.2853,89.0059,89.8774,3425900.0],["2018-09-20",89.9052,90.0164,88.6351,89.3953,3752100.0],["2018-09-21",89.6641,90.7302,89.247,90.378,5646500.0],["2018-09-24",90.2482,91.546,90.072,90.1926,3693900.0],["2018-09-25",90.517,91.305,90.0813,90.3965,3657000.0],["2018-09-26",90.8415,93.2518,90.7488,91.9354,2853500.0],["2018-09-27",92.1208,92.3711,91.5646,92.2042,2147400.0],["2018-09-28",92.1208,92.8624,91.546,91.8705,3438200.0],["2018-10-01",92.6956,93.1498,91.3606,91.3884,2312900.0],["2018-10-02",91.2679,91.6573,89.2562,89.2933,2446200.0],["2018-10-03",89.627,90.1647,88.7371,89.6827,2132100.0],["2018-10-04",89.5436,89.9052,87.9954,88.1901,2938800.0],["2018-10-05",89.4138,89.4138,87.0684,87.7266,2342000.0],["2018-10-08",87.671,89.0986,87.6339,88.8854,1868400.0],["2018-10-09",89.0708,90.9064,88.7,90.0628,2465500.0],["2018-10-10",90.072,90.2482,87.9676,88.0881,2873000.0],["2018-10-11",88.0233,89.7939,87.1611,87.4392,3308400.0],["2018-10-12",88.116,89.3953,87.4207,88.8761,3037600.0],["2018-10-15",88.7649,90.3224,88.5517,89.5807,2278900.0],["2018-10-16",90.5541,91.3421,89.5251,91.1474,2079700.0],["2018-10-17",90.9064,91.305,88.5424,89.8866,3196000.0],["2018-10-18",90.2111,90.8229,88.2643,88.9317,2210600.0],["2018-10-19",89.7847,89.7847,87.6803,87.7822,2924200.0],["2018-10-22",88.0233,90.0628,88.0233,89.6178,1713300.0],["2018-10-23",88.7834,89.4602,87.0128,89.1357,2320700.0],["2018-10-24",88.7927,91.1752,88.2736,88.4497,2670500.0],["2018-10-25",88.7278,90.2018,87.6617,89.3675,2131900.0],["2018-10-26",87.2167,90.072,86.7903,89.6734,2833700.0],["2018-10-29",90.7302,93.0293,89.7383,91.1103,3686500.0],["2018-10-30",91.3977,93.4465,91.2957,92.5009,2635300.0],["2018-10-31",92.9644,93.8173,91.407,91.7778,3233300.0],["2018-11-01",91.991,92.4731,90.5263,91.2401,2710900.0],["2018-11-02",92.0003,93.1498,90.9249,92.7327,2947000.0],["2018-11-05",93.1035,94.0027,91.9818,93.8729,1952800.0],["2018-11-06",93.7802,94.2901,92.8717,94.0769,1912300.0],["2018-11-07",94.6424,95.4767,93.0942,95.2543,2291000.0],["2018-11-08",95.3377,96.7375,94.6146,95.7919,2153300.0],["2018-11-09",95.8475,95.9588,94.4384,95.2635,2070000.0],["2018-11-12",95.2635,96.1998,93.9471,94.3457,2413600.0],["2018-11-13",94.3365,94.7907,92.3897,92.9366,3345500.0],["2018-11-14",93.6134,94.5404,90.6746,90.7581,4746600.0],["2018-11-15",89.8495,90.3594,88.2643,89.4416,4252700.0],["2018-11-16",88.6722,88.9318,86.6605,88.3292,3782900.0],["2018-11-19",88.0696,88.6815,83.0821,84.5376,5776400.0],["2018-11-20",78.2429,82.3497,76.055,76.6113,7941900.0],["2018-11-21",78.3356,78.7991,74.8685,75.675,4443800.0],["2018-11-23",75.1095,75.4803,73.9785,74.4976,2213300.0],["2018-11-26",75.5266,76.1941,74.1639,75.026,4839200.0],["2018-11-27",74.8499,76.704,74.6552,76.6947,6024700.0],["2018-11-28",77.2417,80.2268,77.1583,80.1248,5930800.0],["2018-11-29",79.9301,80.3936,79.105,79.6705,3422400.0],["2018-11-30",79.5408,81.3207,79.5408,81.2094,7369100.0],["2018-12-03",81.8862,82.4795,78.4283,78.5674,5198000.0],["2018-12-04",78.7806,79.1885,75.1095,75.7955,4881200.0],["2018-12-06",75.0007,75.8838,72.9927,75.8373,4110600.0],["2018-12-07",75.3167,75.6607,72.4629,72.8254,3474700.0],["2018-12-10",72.8533,74.5545,71.9701,74.3778,3570600.0],["2018-12-11",75.168,75.6235,74.3035,74.8798,3008400.0],["2018-12-12",76.4137,76.7762,74.9077,75.2052,3055700.0],["2018-12-13",75.5399,75.921,74.2198,75.1308,2956600.0],["2018-12-14",74.6567,75.9117,73.4668,73.6341,3368100.0],["2018-12-17",73.4204,73.755,72.3048,72.7696,3915900.0],["2018-12-18",73.5784,74.2942,73.1136,73.3367,2879100.0],["2018-12-19",73.6899,75.0936,72.5558,72.9462,2941200.0],["2018-12-20",72.7232,73.1973,70.8268,71.7285,2680000.0],["2018-12-21",72.1561,74.415,71.3659,71.5611,6272400.0],["2018-12-24",71.5983,72.2025,70.5664,70.929,1541000.0],["2018-12-26",71.1614,76.1627,71.1242,76.0326,3865800.0],["2018-12-27",75.0843,76.1255,73.1972,76.079,3296800.0],["2018-12-28",76.3486,76.9993,74.8426,75.8373,2258800.0],["2018-12-31",76.2835,77.3805,75.9768,77.3433,2327700.0],["2019-01-02",76.0418,78.0684,76.0418,77.8824,2471200.0],["2019-01-03",77.1202,78.3844,76.1441,77.2317,2978700.0],["2019-01-04",78.1242,79.9555,77.5013,79.3326,3146000.0],["2019-01-07",78.7842,83.6739,78.3287,82.6699,3892100.0],["2019-01-08",83.1161,85.2821,82.6049,85.0962,4593500.0],["2019-01-09",85.403,85.4309,83.5624,83.9807,3310400.0],["2019-01-10",81.8984,84.4269,81.2569,84.3432,2830600.0],["2019-01-11",84.2131,85.5889,84.0178,84.7894,2105100.0],["2019-01-14",84.0736,85.2263,83.7669,84.2503,2394700.0],["2019-01-15",84.2317,84.9661,83.8691,84.4548,2818700.0],["2019-01-16",84.5942,85.2449,83.6181,83.897,2189000.0],["2019-01-17",83.3578,84.4827,82.9674,84.4083,2408400.0],["2019-01-18",85.2263,86.7974,84.492,86.4627,2931500.0],["2019-01-22",85.6911,86.2489,84.557,85.1799,2467800.0],["2019-01-23",85.3937,85.4123,84.2781,85.0683,1665200.0],["2019-01-24",85.3751,85.3751,83.9807,84.7801,2547300.0],["2019-01-25",85.7376,86.1653,85.2635,85.9979,1668700.0],["2019-01-28",85.7562,85.7562,84.5384,85.0962,2362200.0],["2019-01-29",85.0962,85.152,84.2224,85.0311,1722200.0],["2019-01-30",85.3658,86.2768,84.8824,85.7934,1603500.0],["2019-01-31",85.7748,86.1094,85.1984,85.6354,2854200.0],["2019-02-01",85.9421,86.0258,84.65,85.2728,1815500.0],["2019-02-04",85.2914,85.8399,84.6221,85.8399,1962600.0],["2019-02-05",85.8027,86.816,85.6354,86.6301,1533600.0],["2019-02-06",86.3791,86.4627,85.2542,86.1374,1393200.0],["2019-02-07",85.6726,86.1838,85.1241,86.0723,1518100.0],["2019-02-08",85.8306,86.63,85.5889,86.4069,1656700.0],["2019-02-11",86.6858,87.9873,86.4255,87.5039,1773100.0],["2019-02-12",87.9687,88.4335,87.4202,88.0896,1541200.0],["2019-02-13",88.4335,88.4428,87.2994,87.978,2189200.0],["2019-02-14",87.5039,87.5225,85.8585,86.723,1996600.0],["2019-02-15",87.6805,88.0244,86.974,87.3923,2342600.0],["2019-02-19",87.3644,87.3644,86.2675,87.0763,2225300.0],["2019-02-20",87.1506,87.7084,86.7788,87.3552,2358100.0],["2019-02-21",87.318,87.3923,86.5929,86.9461,1624600.0],["2019-02-22",87.0391,87.7735,86.9089,87.727,1602600.0],["2019-02-25",88.0338,88.5079,87.1228,87.2529,1826400.0],["2019-02-26",87.2994,88.1546,87.0391,87.6991,2022100.0],["2019-02-27",87.2157,88.5171,86.9554,88.1081,2659600.0],["2019-02-28",88.1825,88.7031,87.3552,88.1546,2685900.0],["2019-03-01",89.0377,89.4375,87.9129,88.1825,1997500.0],["2019-03-04",88.7031,88.8425,86.6115,87.0112,1755200.0],["2019-03-05",88.4149,88.7496,86.8625,87.5411,3723000.0],["2019-03-06",87.383,89.707,86.9182,87.7828,4341600.0],["2019-03-07",86.9926,87.1971,84.7058,85.905,3599800.0],["2019-03-08",85.0404,85.2357,82.4097,82.7908,3061900.0],["2019-03-11",83.0325,84.5384,82.735,84.3525,2375200.0],["2019-03-12",84.4362,84.7709,83.6925,84.743,2115400.0],["2019-03-13",84.8359,85.1334,84.2689,84.306,2007500.0],["2019-03-14",84.0922,84.0922,82.0936,82.9581,3705700.0],["2019-03-15",83.056,83.9044,82.6085,83.8111,5396200.0],["2019-03-18",83.5781,85.1443,83.5781,84.9578,2869000.0],["2019-03-19",85.0231,86.1231,84.7154,85.5079,2599400.0],["2019-03-20",85.4892,85.7875,84.9765,85.3121,2182000.0],["2019-03-21",85.1629,85.6943,84.8646,85.3028,1520200.0],["2019-03-22",84.9019,85.2655,83.4009,83.4662,2318100.0],["2019-03-25",83.1958,84.5197,83.0001,83.7179,1610300.0],["2019-03-26",84.1467,84.9951,83.9416,84.7434,1837800.0],["2019-03-27",84.8366,86.0859,84.6036,85.4519,2328600.0],["2019-03-28",85.8528,86.7012,85.2655,85.685,1923200.0],["2019-03-29",86.1978,87.1766,85.8342,86.7944,2146800.0],["2019-04-01",87.419,87.9504,86.6452,87.8758,2556600.0],["2019-04-02",87.7453,87.8572,87.1207,87.4097,2011000.0],["2019-04-03",87.9691,88.6683,87.2419,88.5471,1717500.0],["2019-04-04",88.6216,90.9896,88.5377,90.8777,1971000.0],["2019-04-05",91.1667,92.2295,90.887,91.7447,2329500.0],["2019-04-08",91.549,92.2855,91.0083,91.9872,1427700.0],["2019-04-09",91.3346,91.7634,90.7472,90.943,1291100.0],["2019-04-10",91.4185,92.0617,91.0642,91.6795,1570600.0],["2019-04-11",91.9405,92.2482,90.5142,91.0176,1929500.0],["2019-04-12",91.1947,91.7168,90.4302,90.7752,1913200.0],["2019-04-15",90.6913,91.6888,90.4303,91.3718,1447900.0],["2019-04-16",91.7914,92.444,91.4185,92.1829,1333800.0],["2019-04-17",92.5931,93.3389,92.4626,93.1525,1551500.0],["2019-04-18",93.6466,93.9449,93.0593,93.2271,2393700.0],["2019-04-22",92.8541,93.2364,90.5514,91.1574,1565700.0],["2019-04-23",91.577,91.6981,90.6447,91.232,2080100.0],["2019-04-24",91.3066,92.7889,91.0922,91.8846,2416000.0],["2019-04-25",90.9617,92.0431,90.6074,91.3812,1489900.0],["2019-04-26",91.6609,91.9499,90.8964,91.8753,1450900.0],["2019-04-29",91.7634,93.0499,91.493,91.6142,1630500.0],["2019-04-30",91.6142,91.7634,90.5141,91.0455,2314200.0],["2019-05-01",90.8964,91.0269,89.3115,89.3861,1887100.0],["2019-05-02",89.5073,90.2718,89.4048,89.8336,2135600.0],["2019-05-03",90.3836,90.654,89.815,90.5514,1314100.0],["2019-05-06",89.2463,91.0642,89.0785,90.7938,1163800.0],["2019-05-07",90.1972,90.2065,88.6776,89.2742,1646300.0],["2019-05-08",89.0971,90.8777,88.1928,90.2718,1881300.0],["2019-05-09",89.4234,90.915,89.1251,90.4396,1446400.0],["2019-05-10",89.9548,91.4651,88.6123,90.8871,1928100.0],["2019-05-13",89.2929,89.9455,86.4401,87.1207,2814800.0],["2019-05-14",87.6335,88.6496,87.1393,88.0623,2501500.0],["2019-05-15",87.3538,88.4538,86.8783,88.0996,1759900.0],["2019-05-16",88.5005,90.4303,88.5005,89.3861,1677400.0],["2019-05-17",88.9386,90.7938,88.8081,90.6167,2452700.0],["2019-05-20",90.2158,90.915,89.9082,90.1226,2575800.0],["2019-05-21",89.9082,91.1761,88.8547,90.8032,2846900.0],["2019-05-22",90.2718,90.2718,87.7453,88.1275,3002200.0],["2019-05-23",87.5775,88.5098,86.4961,88.1089,3203500.0],["2019-05-24",86.3096,87.6334,85.3867,86.4961,5843000.0],["2019-05-28",87.3444,89.1717,85.0976,85.1443,5083900.0],["2019-05-29",84.6222,85.5172,83.4848,84.1841,3095000.0],["2019-05-30",84.5103,86.6545,84.473,86.6079,2601500.0],["2019-05-31",85.6197,86.9436,85.2655,86.6918,2525800.0],["2019-06-03",86.6359,87.4004,85.3401,85.8062,2396300.0],["2019-06-04",86.5147,88.3233,86.5054,88.2301,2335200.0],["2019-06-05",88.5004,89.1717,88.0436,88.5564,1755700.0],["2019-06-06",88.7988,89.9268,88.3699,89.6472,2240100.0],["2019-06-07",90.2904,92.8076,90.1972,92.444,3194900.0],["2019-06-10",92.6262,93.8413,91.4205,91.5981,2606000.0],["2019-06-11",92.1869,92.6823,91.4766,92.0374,2661600.0],["2019-06-12",92.3365,93.0001,91.8224,91.8878,1910400.0],["2019-06-13",92.5141,94.0002,91.2149,93.9722,2221500.0],["2019-06-14",94.1871,95.047,93.8693,94.3741,2562800.0],["2019-06-17",94.3834,95.4583,93.8506,94.8133,2363100.0],["2019-06-18",95.6452,97.0659,95.3835,95.9069,2489500.0],["2019-06-19",96.1125,96.8135,95.0657,96.6266,1785900.0],["2019-06-20",97.2715,98.4305,96.8603,97.7389,1920700.0],["2019-06-21",97.8137,98.281,97.1127,97.1687,3068500.0],["2019-06-24",96.2714,97.4491,95.2433,96.1312,2058700.0],["2019-06-25",96.1219,96.3556,94.6731,94.8788,2349100.0],["2019-06-26",95.4022,96.3743,94.804,95.7106,1938700.0],["2019-06-27",93.0936,94.0563,92.3832,93.9722,3678800.0],["2019-06-28",94.075,94.832,92.5888,92.6449,8249300.0],["2019-07-01",93.9628,95.262,92.1215,92.514,2733900.0],["2019-07-02",92.3365,92.8973,91.1588,91.7663,2174000.0],["2019-07-03",91.972,93.5048,91.9626,93.4674,1211900.0],["2019-07-05",92.4019,94.318,92.4019,94.2899,1612300.0],["2019-07-08",94.1965,95.0657,93.6544,94.9442,1638300.0],["2019-07-09",94.8695,95.8602,94.5704,95.3181,1877500.0],["2019-07-10",95.8882,96.234,94.7573,95.9069,1540800.0],["2019-07-11",96.2715,96.5051,95.6826,96.178,1722900.0],["2019-07-12",96.7481,99.8045,96.3462,99.0942,3693700.0],["2019-07-15",99.2344,100.2345,98.0847,99.4026,2448500.0],["2019-07-16",99.5895,100.4307,99.0755,99.8326,2025100.0],["2019-07-17",99.926,100.8794,99.6083,100.2812,1774200.0],["2019-07-18",100.3653,100.599,99.4213,100.0475,2218800.0],["2019-07-19",100.7298,101.1318,99.5522,99.6456,2738200.0],["2019-07-22",100.0662,100.4588,98.7577,99.0194,1905700.0],["2019-07-23",99.1783,99.6643,98.4399,99.1783,1303600.0],["2019-07-24",99.0194,99.6456,98.6081,99.0287,1578800.0],["2019-07-25",97.4678,99.0661,97.4678,98.6268,1705200.0],["2019-07-26",98.9352,100.0662,98.2249,99.8512,1261500.0],["2019-07-29",99.5895,99.9354,99.0755,99.5521,1060900.0],["2019-07-30",99.2157,99.5241,98.5801,99.3932,1216200.0],["2019-07-31",99.2531,100.0475,97.5987,99.1035,1485000.0],["2019-08-01",99.7204,100.0849,95.7948,96.8042,1588900.0],["2019-08-02",96.7668,97.6267,96.2154,96.7294,1563800.0],["2019-08-05",95.6359,96.3369,93.617,94.6077,2184900.0],["2019-08-06",94.9255,96.8416,94.4582,96.6266,1664400.0],["2019-08-07",95.4022,97.4117,94.9162,97.122,1767600.0],["2019-08-08",97.8417,100.2251,97.6454,100.0475,1861700.0],["2019-08-09",99.9167,100.1223,98.1034,98.6081,1549800.0],["2019-08-12",98.309,98.5614,96.1967,96.5331,1743900.0],["2019-08-13",96.4958,100.9822,95.5798,99.4867,1669000.0],["2019-08-14",97.7108,97.7108,95.4022,95.4957,2413600.0],["2019-08-15",96.449,96.692,94.103,94.7853,1979500.0],["2019-08-16",95.8789,96.879,95.5891,96.4397,1900300.0],["2019-08-19",98.038,98.5147,96.5799,97.2902,1721500.0],["2019-08-20",96.2901,98.2156,95.8976,97.3837,2308000.0],["2019-08-21",98.8044,99.655,97.4491,98.7951,1686300.0],["2019-08-22",99.8886,100.8887,98.7951,100.384,3922400.0],["2019-08-23",98.739,99.4213,95.72,96.2247,3917000.0],["2019-08-26",96.5986,97.9165,96.5518,97.7295,1787500.0],["2019-08-27",98.2436,98.2623,95.8415,95.8789,2355000.0],["2019-08-28",95.6172,97.9725,95.3368,97.7295,2095100.0],["2019-08-29",99.0661,100.5336,99.0661,100.113,1927100.0],["2019-08-30",100.412,101.3935,98.8698,99.0848,2290600.0],["2019-09-03",98.2997,99.1596,97.2716,98.1595,2095800.0],["2019-09-04",98.5894,99.0755,97.9632,99.0474,1612200.0],["2019-09-05",100.0101,102.3281,99.7671,102.216,2440900.0],["2019-09-06",102.487,103.4404,101.9169,102.0477,1436400.0],["2019-09-09",102.1692,102.5244,100.6457,101.4028,1443300.0],["2019-09-10",101.4589,101.5897,99.4774,101.0944,2081500.0],["2019-09-11",100.6025,101.7455,99.9373,101.4738,2020600.0],["2019-09-12",102.3638,103.8816,102.1202,102.4575,2242100.0],["2019-09-13",102.6917,103.3007,102.139,102.242,1576100.0],["2019-09-16",101.7268,101.7268,100.7149,100.7992,1518600.0],["2019-09-17",101.0054,102.1015,100.6212,101.3145,1857100.0],["2019-09-18",101.2677,101.9422,100.5463,101.8486,1984600.0],["2019-09-19",101.9422,102.7198,101.5487,101.7549,1206900.0],["2019-09-20",101.7174,102.6262,97.9699,98.1385,4592900.0],["2019-09-23",98.71,100.5369,98.6351,100.2746,2167000.0],["2019-09-24",101.4644,102.2327,100.031,100.8461,2176400.0],["2019-09-25",100.893,102.2421,100.893,101.4082,1721200.0],["2019-09-26",101.8485,102.1202,100.2371,101.0428,1390000.0],["2019-09-27",101.7549,102.5231,101.3145,102.1671,1944600.0],["2019-09-30",102.2514,103.4225,102.2514,102.9166,1582800.0],["2019-10-01",103.4038,104.3875,102.3451,102.4013,1975400.0],["2019-10-02",101.9985,102.0172,100.1903,100.743,1724600.0],["2019-10-03",100.2933,100.4713,98.2041,100.1809,1338800.0],["2019-10-04",100.5463,102.3732,100.4901,102.0547,1570200.0],["2019-10-07",101.3801,102.0922,100.9492,101.3145,1618300.0],["2019-10-08",100.6774,102.4107,100.0591,101.0709,1695300.0],["2019-10-09",101.6518,102.5231,101.2115,102.2795,1458400.0],["2019-10-10",101.9985,104.172,101.6706,104.0034,1461300.0],["2019-10-11",104.9309,106.3456,104.6124,105.3619,1962300.0],["2019-10-14",105.3337,105.7179,104.3032,104.3688,852900.0],["2019-10-15",104.603,105.3993,104.5936,104.8747,1629500.0],["2019-10-16",104.884,105.568,104.4625,105.1745,1824700.0],["2019-10-17",105.849,106.5142,105.4837,105.8959,1025400.0],["2019-10-18",105.6898,107.5823,105.3993,106.9264,1595700.0],["2019-10-21",104.4531,106.0739,102.1858,103.9753,2832700.0],["2019-10-22",104.2563,105.8491,104.0221,104.8372,1377300.0],["2019-10-23",104.9122,105.137,102.748,102.9541,1484700.0],["2019-10-24",103.2632,103.7036,102.2889,103.4693,1362700.0],["2019-10-25",103.1508,104.5655,102.7386,103.7036,1116900.0],["2019-10-28",103.638,104.1065,102.3638,102.4856,1548000.0],["2019-10-29",102.5418,103.5256,101.886,101.9516,1565700.0],["2019-10-30",101.8298,103.4225,101.7361,103.3569,1579100.0],["2019-10-31",103.5162,103.9659,102.3357,102.748,1790900.0],["2019-11-01",103.2351,104.528,102.8135,103.9846,1294400.0],["2019-11-04",104.5655,104.9496,103.9846,104.7154,1540400.0],["2019-11-05",104.4531,105.6804,104.3782,104.9871,1704700.0],["2019-11-06",105.3525,105.4181,104.2938,105.1745,1282200.0],["2019-11-07",105.2588,106.5423,105.0995,105.9334,1389700.0],["2019-11-08",105.6523,105.924,104.3688,104.7623,1431900.0],["2019-11-11",104.6124,105.2869,104.0971,105.0995,1126300.0],["2019-11-12",105.0714,105.315,103.8441,103.9659,1327100.0],["2019-11-13",104.0034,104.8747,102.4294,104.3594,1683900.0],["2019-11-14",104.706,105.8678,103.994,105.7179,1291100.0],["2019-11-15",106.4861,106.4955,105.1558,106.2144,1151600.0],["2019-11-18",105.8116,106.1863,104.781,105.1089,1800900.0],["2019-11-19",105.6055,106.7672,104.7623,105.3244,1993500.0],["2019-11-20",105.3056,105.7834,103.0477,103.4693,2267700.0],["2019-11-21",104.1533,104.7904,103.6193,104.7341,2495600.0],["2019-11-22",105.9427,106.7016,101.5675,104.4812,3955400.0],["2019-11-25",104.959,106.7953,104.5093,106.177,2210100.0],["2019-11-26",106.2238,108.7065,105.8584,108.0507,5066600.0],["2019-11-27",108.7909,109.1375,107.9289,108.9876,1589800.0],["2019-11-29",109.2218,109.8402,108.7253,108.819,1411500.0],["2019-12-02",109.2874,110.1587,108.5754,108.6784,2534700.0],["2019-12-03",107.7509,108.5379,106.4112,107.0576,1890600.0],["2019-12-04",107.2918,107.8446,106.4205,106.9452,1964600.0],["2019-12-05",107.2691,107.3255,106.302,106.5649,1359200.0],["2019-12-06",107.8325,108.1142,106.7621,106.9593,1243500.0],["2019-12-09",106.8184,108.3396,106.7527,108.0391,1947000.0],["2019-12-10",107.964,108.3302,107.2316,107.9358,1264300.0],["2019-12-11",108.2645,108.2645,107.1659,107.8419,1403600.0],["2019-12-12",107.8701,109.6635,107.579,109.3443,2041800.0],["2019-12-13",109.2035,109.288,108.2081,108.4429,1319200.0],["2019-12-16",108.9499,109.4194,107.2128,107.41,1937400.0],["2019-12-17",107.7105,107.7105,106.5743,106.8654,1746000.0],["2019-12-18",106.8654,107.1846,105.7104,106.5649,1863300.0],["2019-12-19",106.7997,108.1706,106.7997,108.133,1427900.0],["2019-12-20",109.0438,109.0438,107.5321,108.1988,3701800.0],["2019-12-23",108.3208,108.4804,107.1377,107.2316,1470800.0],["2019-12-24",107.5602,108.3584,107.3067,108.0955,535700.0],["2019-12-26",108.0297,108.5462,107.2973,108.2739,1033000.0],["2019-12-27",109.0157,109.0157,107.5415,107.9452,895600.0],["2019-12-30",107.6729,109.8701,107.194,109.3913,1415400.0],["2019-12-31",109.4757,109.8983,108.5931,109.3161,1576000.0],["2020-01-02",109.3725,109.7105,108.4241,109.7011,1722500.0],["2020-01-03",108.3865,109.8607,108.1706,109.7293,1486500.0],["2020-01-06",109.1565,110.3115,108.5837,110.2645,1573600.0],["2020-01-07",109.8701,111.626,109.4288,111.5509,1961900.0],["2020-01-08",111.842,112.7622,111.6917,111.8795,1565200.0],["2020-01-09",113.3068,115.1378,112.2457,114.6777,2185800.0],["2020-01-10",114.6496,114.9125,113.1472,113.3538,1271700.0],["2020-01-13",113.3162,113.4101,111.964,112.6495,1392100.0],["2020-01-14",112.7152,112.7997,111.5603,111.7011,1828000.0],["2020-01-15",111.2786,112.0861,110.2833,110.5838,1409100.0],["2020-01-16",111.1659,111.6636,110.2833,110.8467,1853700.0],["2020-01-17",110.9969,111.4758,110.2833,110.4993,2094800.0],["2020-01-21",110.0955,111.0063,110.0204,110.6119,1853300.0],["2020-01-22",110.9218,111.2692,110.2363,110.2457,1770500.0],["2020-01-23",110.18,111.3819,108.9593,110.9969,1989100.0],["2020-01-24",110.8185,111.1753,108.2363,108.6964,1548100.0],["2020-01-27",107.1095,108.4523,106.5743,107.8419,2677900.0],["2020-01-28",108.0861,108.4241,107.3818,107.4945,1558400.0],["2020-01-29",107.7292,108.3771,107.0062,107.2973,1365900.0],["2020-01-30",106.5555,107.6635,106.1611,107.2128,1627100.0],["2020-01-31",106.8936,107.0814,104.6776,105.3442,5115000.0],["2020-02-03",105.6917,107.7199,105.6729,106.8842,1662700.0],["2020-02-04",108.7152,109.6729,108.2175,109.2504,1510200.0],["2020-02-05",109.9265,111.8138,109.9265,111.4946,1715700.0],["2020-02-06",112.058,112.3491,110.9312,110.9781,1267000.0],["2020-02-07",110.8185,110.8279,109.4288,110.2645,1059000.0],["2020-02-10",109.7574,111.1753,109.5884,111.0438,1373400.0],["2020-02-11",111.7762,112.6119,111.4288,112.396,1260900.0],["2020-02-12",113.1284,113.2411,112.3678,112.734,1388800.0],["2020-02-13",112.4523,113.3819,112.1894,113.2411,1290300.0],["2020-02-14",113.5322,114.5275,113.3162,114.3491,1307700.0],["2020-02-18",114.1613,115.504,113.6354,115.0157,1497200.0],["2020-02-19",115.4571,116.0862,115.0909,115.4383,1061200.0],["2020-02-20",115.3444,116.5839,114.4993,116.2552,1065400.0],["2020-02-21",115.7388,116.3115,114.6683,115.72,1316400.0],["2020-02-24",114.5556,115.6636,113.6636,114.1988,1816400.0],["2020-02-25",114.5462,114.7528,109.4476,109.626,2295700.0],["2020-02-26",111.1753,114.0016,110.7622,111.9265,2432000.0],["2020-02-27",110.6119,111.7575,105.025,105.1095,2738900.0],["2020-02-28",101.9921,103.8982,100.2456,102.1423,4152000.0],["2020-03-02",102.5555,105.1658,99.485,105.1471,3138100.0],["2020-03-03",104.2268,107.3349,101.0249,102.5555,3487300.0],["2020-03-04",102.7057,103.7574,99.3535,102.8747,4938700.0],["2020-03-05",99.8512,100.6212,94.5553,95.4849,3136700.0],["2020-03-06",91.6351,97.1094,91.4004,96.2549,3940100.0],["2020-03-09",91.0718,91.8511,88.6492,89.0248,4067500.0],["2020-03-10",91.2313,95.7009,89.9356,95.6352,3921200.0],["2020-03-11",93.3535,94.8089,91.8605,92.5459,3731100.0],["2020-03-12",87.0153,90.5741,85.4754,85.7759,5273900.0],["2020-03-13",89.7947,91.2032,82.142,87.1656,4298400.0],["2020-03-16",79.4375,79.4375,68.9356,69.6326,4883700.0],["2020-03-17",70.1036,70.3296,63.7553,65.5166,7862800.0],["2020-03-18",61.5043,62.1165,53.0274,56.4841,8149600.0],["2020-03-19",56.0037,65.3,54.3178,61.2217,7958700.0],["2020-03-20",61.6267,65.9311,60.1385,60.1856,10008700.0],["2020-03-23",59.046,62.5686,56.9833,59.2626,5970200.0],["2020-03-24",63.8778,67.6264,62.2295,67.4192,8351500.0],["2020-03-25",69.6514,79.9273,68.5683,76.5648,5655300.0],["2020-03-26",77.5538,81.7828,76.5836,80.6243,5436500.0],["2020-03-27",77.0263,80.7938,75.3498,77.7516,3493000.0],["2020-03-30",77.7892,80.5301,75.8961,79.9367,3237400.0],["2020-03-31",79.2115,83.6288,78.8724,81.9146,4875800.0],["2020-04-01",77.5161,80.4076,75.2462,76.3764,4468900.0],["2020-04-02",75.3498,77.4878,71.2338,74.7847,4137500.0],["2020-04-03",74.0123,74.6245,69.8587,70.405,3534700.0],["2020-04-06",75.3498,82.9413,73.6073,82.1124,5382000.0],["2020-04-07",88.2158,90.3915,79.56,79.8802,5867100.0],["2020-04-08",80.7656,86.5204,79.7766,83.8737,3023800.0],["2020-04-09",85.1264,87.2551,82.7812,83.5818,2693900.0],["2020-04-13",83.8455,83.8455,80.1533,81.9429,2192200.0],["2020-04-14",83.3651,86.0494,83.205,85.6821,3034400.0],["2020-04-15",81.5473,84.1563,81.1894,83.4122,2383500.0],["2020-04-16",83.4028,83.6571,81.3495,82.1219,2610700.0],["2020-04-17",84.825,86.6711,83.5629,86.3885,5080600.0],["2020-04-20",85.2206,85.2206,81.4343,81.4814,3565500.0],["2020-04-21",78.7876,80.5395,76.885,77.8928,4154500.0],["2020-04-22",80.1251,80.9822,77.177,78.9948,3265800.0],["2020-04-23",79.7954,80.3699,77.5349,77.8269,3721400.0],["2020-04-24",78.1848,81.2836,77.8081,80.5207,2213900.0],["2020-04-27",81.8581,85.8045,81.4719,85.5502,3238400.0],["2020-04-28",88.5831,95.2045,86.803,87.1609,4800000.0],["2020-04-29",91.4935,92.9628,89.6003,91.4087,3552400.0],["2020-04-30",89.8829,90.4951,85.7575,86.0494,3058100.0],["2020-05-01",83.1202,84.3729,82.2914,83.789,1990100.0],["2020-05-04",82.1219,83.6383,80.7185,83.2521,1864300.0],["2020-05-05",84.7685,85.6915,82.9601,83.61,2423200.0],["2020-05-06",84.1374,85.0416,83.2521,83.6948,1938400.0],["2020-05-07",85.3713,86.5298,84.5424,84.6272,2286200.0],["2020-05-08",85.8046,86.2755,85.2018,86.1437,1480000.0],["2020-05-11",84.8627,86.0966,83.6948,85.4749,1598100.0],["2020-05-12",85.5691,85.9176,81.114,81.585,2301600.0],["2020-05-13",80.9539,81.3307,77.8175,78.8535,2192900.0],["2020-05-14",77.4784,79.7672,75.2179,79.6071,2171100.0],["2020-05-15",78.863,81.001,77.5538,80.3511,3067500.0],["2020-05-18",84.6743,87.029,83.6194,85.3619,2581900.0],["2020-05-19",85.2771,86.2849,82.8282,84.6649,3319700.0],["2020-05-20",85.5408,86.9348,84.7685,85.6068,2431800.0],["2020-05-21",89.0069,93.6221,88.0651,91.2392,5012800.0],["2020-05-22",87.5753,91.0696,86.5298,88.423,5340100.0],["2020-05-26",91.1073,91.5217,88.7432,89.1011,4445100.0],["2020-05-27",89.6851,90.9849,88.3476,90.8813,2974500.0],["2020-05-28",90.9472,94.7524,89.2236,92.5578,4286700.0],["2020-05-29",92.3412,93.1229,89.93,91.3239,4511800.0],["2020-06-01",91.437,93.349,90.8813,91.55,2253900.0],["2020-06-02",92.8309,93.2359,90.4103,93.0664,2510600.0],["2020-06-03",94.1119,94.8654,93.0758,94.3191,2303300.0],["2020-06-04",93.7163,95.1291,92.8121,93.2077,2689600.0],["2020-06-05",96.3536,98.8307,95.4117,96.5231,2570800.0],["2020-06-08",96.589,98.0018,95.4964,96.7868,3616800.0],["2020-06-09",96.1651,96.9281,94.8183,95.6848,2678700.0],["2020-06-10",95.779,95.9015,92.9157,94.2249,3299400.0],["2020-06-11",91.0602,91.2109,87.7919,88.8845,3797000.0],["2020-06-12",90.8153,91.1638,84.5707,87.1044,2933000.0],["2020-06-15",83.9585,86.1719,82.7529,86.0212,3879400.0],["2020-06-16",91.4464,92.3506,89.7322,91.9456,4164100.0],["2020-06-17",92.0586,92.4259,90.9566,91.0602,3317200.0],["2020-06-18",89.5156,90.7777,86.6334,87.0102,3357100.0],["2020-06-19",89.6097,89.6191,86.3226,87.8861,6537000.0],["2020-06-22",87.2833,87.4905,84.9757,85.409,2839400.0],["2020-06-23",86.6617,87.7448,86.0118,86.1437,3749000.0],["2020-06-24",84.5801,85.1076,81.4155,81.99,3119100.0],["2020-06-25",81.7263,81.8864,77.695,79.3716,4748500.0],["2020-06-26",78.8818,81.6509,78.7311,78.8818,5236000.0],["2020-06-29",79.0514,80.5489,76.8662,80.2852,2845900.0],["2020-06-30",80.0686,80.7561,78.9101,80.2852,5775200.0],["2020-07-01",80.3323,83.4499,80.2664,82.1219,3703700.0],["2020-07-02",83.5817,85.8234,83.1767,83.4311,3516300.0],["2020-07-06",84.5425,85.7669,84.3352,84.9004,1907500.0],["2020-07-07",84.015,84.015,81.1611,81.3589,2300300.0],["2020-07-08",81.1988,81.99,79.8802,81.0199,2350800.0],["2020-07-09",80.7561,81.2082,78.4108,79.7954,2700800.0],["2020-07-10",79.9179,82.6493,79.5788,81.7451,2767100.0],["2020-07-13",81.9147,82.6776,79.5411,79.8896,3584900.0],["2020-07-14",79.0984,79.0984,75.0201,75.5099,7567700.0],["2020-07-15",77.0169,79.7201,76.885,78.797,5743700.0],["2020-07-16",78.1848,80.0027,77.6103,79.6447,3207100.0],["2020-07-17",80.2946,81.0764,79.2397,80.8032,3217200.0],["2020-07-20",80.6054,81.0764,78.6558,79.8614,3074600.0],["2020-07-21",80.1251,82.8848,79.2303,81.4814,2263300.0],["2020-07-22",81.3307,83.6477,80.6431,83.6194,2587700.0],["2020-07-23",83.3934,83.6194,81.8016,82.6399,2890100.0],["2020-07-24",82.5739,82.9789,80.9539,81.1517,2167600.0],["2020-07-27",80.9257,81.2365,79.2303,80.1722,2380700.0],["2020-07-28",80.0026,81.5096,79.8331,80.888,1814800.0],["2020-07-29",81.1423,83.789,81.001,83.2898,2371500.0],["2020-07-30",82.5363,84.1092,81.9994,83.7795,2524000.0],["2020-07-31",83.4687,84.5613,82.8188,84.4577,3166100.0],["2020-08-03",84.015,84.4954,82.3197,82.7718,2784100.0],["2020-08-04",82.7247,83.6288,82.1313,83.2427,2043700.0],["2020-08-05",83.6759,84.3917,83.1014,83.5252,1894300.0],["2020-08-06",83.6854,83.6854,81.811,81.9146,3282100.0],["2020-08-07",81.8958,84.2411,81.3495,84.2411,3321400.0],["2020-08-10",84.7685,87.8202,84.5895,87.1326,2557800.0],["2020-08-11",88.0368,89.459,87.0102,88.1592,1846200.0],["2020-08-12",88.1781,88.9693,86.9819,88.6019,1780900.0],["2020-08-13",88.4889,88.4983,87.613,87.6601,1583500.0],["2020-08-14",87.7825,89.2518,87.2456,88.5925,1838900.0],["2020-08-17",90.5328,91.8891,89.5909,91.4841,3101800.0],["2020-08-18",91.1544,91.3334,87.8579,88.8186,2933900.0],["2020-08-19",85.2395,85.8988,83.4216,85.0134,4579100.0],["2020-08-20",83.7136,84.4954,82.1595,82.3762,3703200.0],["2020-08-21",82.508,84.5613,81.3495,82.1501,4292800.0],["2020-08-24",81.9523,84.128,81.6698,84.1186,2981900.0],["2020-08-25",84.5707,87.0102,84.4859,85.9459,2534100.0],["2020-08-26",85.8328,86.2378,84.5142,84.6366,1679600.0],["2020-08-27",85.4278,86.6711,85.004,85.5785,1958300.0],["2020-08-28",85.8988,88.4701,85.5974,88.3759,1781500.0],["2020-08-31",87.5941,88.0462,85.7386,85.7857,2057900.0],["2020-09-01",85.7198,86.3791,84.3258,85.9647,2415900.0],["2020-09-02",86.8312,89.4684,86.737,89.0634,2181000.0],["2020-09-03",89.6003,90.0807,87.5753,88.3382,2331800.0],["2020-09-04",88.828,89.4684,87.3304,87.8955,1776600.0],["2020-09-08",86.8783,89.7416,86.3603,88.1498,2803200.0],["2020-09-09",88.0651,88.7903,87.1703,88.0368,1895300.0],["2020-09-10",87.8861,89.0917,85.1264,85.4372,1858500.0],["2020-09-11",85.8611,86.0683,83.9491,84.9757,2264800.0],["2020-09-14",85.9176,88.5925,85.6727,88.3194,1708400.0],["2020-09-15",88.7338,89.0069,87.3963,88.4606,1795600.0],["2020-09-16",89.4119,92.1622,88.7055,90.4386,1909500.0],["2020-09-17",88.5454,89.4025,86.8595,88.423,1463700.0],["2020-09-18",88.4324,88.9598,85.8987,86.9065,2357300.0],["2020-09-21",85.6633,85.9364,82.5363,85.1641,2466800.0],["2020-09-22",85.4372,86.0589,84.194,85.3525,1427100.0],["2020-09-23",85.7104,87.0761,82.4138,82.6399,2241700.0],["2020-09-24",81.8204,82.9789,80.1722,81.6415,2016600.0],["2020-09-25",81.4249,83.0637,80.4076,82.8188,1624500.0],["2020-09-28",84.5707,87.2833,83.6571,86.8971,1499300.0],["2020-09-29",86.511,86.7841,84.9569,85.7386,1711800.0],["2020-09-30",86.2284,89.1294,85.8234,87.8955,2045700.0],["2020-10-01",88.6396,90.674,88.4889,89.3177,1460200.0],["2020-10-02",87.5941,91.0979,86.8689,90.627,1923300.0],["2020-10-05",90.9943,91.6442,90.335,91.437,1086000.0],["2020-10-06",91.7478,91.8325,88.7432,89.1388,1428100.0],["2020-10-07",90.3444,91.9738,89.9865,91.4935,1123700.0],["2020-10-08",91.6159,92.3317,90.6081,92.1716,904900.0],["2020-10-09",93.575,93.867,91.9456,92.6897,1517200.0],["2020-10-12",93.17,94.0554,92.3694,92.9063,1690700.0],["2020-10-13",93.5562,93.9706,91.842,91.9644,1359600.0],["2020-10-14",91.9362,93.17,90.5328,90.6929,1100100.0],["2020-10-15",89.8264,91.3051,89.3648,90.5987,1434200.0],["2020-10-16",90.335,91.1638,89.4779,89.5909,1657800.0],["2020-10-19",89.7227,90.0995,85.2394,85.6727,2791200.0],["2020-10-20",86.6145,87.8013,85.5314,86.8218,3316600.0],["2020-10-21",86.6899,87.4623,85.522,86.8124,1624100.0],["2020-10-22",86.7088,88.649,86.4262,87.7448,1917800.0],["2020-10-23",89.0164,89.9111,87.208,89.8829,1778300.0],["2020-10-26",88.6302,89.1388,85.1264,86.3132,2339900.0],["2020-10-27",86.4074,87.1044,85.5974,86.1342,1280100.0],["2020-10-28",84.4106,84.8439,80.2381,80.3229,3082000.0],["2020-10-29",80.37,82.621,79.7954,81.9335,1803100.0],["2020-10-30",81.0293,81.8016,79.7578,80.2193,2634700.0],["2020-11-02",81.8487,83.6288,81.406,83.4405,2879700.0],["2020-11-03",83.7795,86.9348,83.7795,86.3132,1824100.0],["2020-11-04",86.9631,88.941,85.8705,86.8406,1980200.0],["2020-11-05",88.0933,89.8546,87.142,89.4213,1841600.0],["2020-11-06",89.6286,89.6286,87.1986,87.8767,1728100.0],["2020-11-09",98.7459,110.9243,98.1714,101.5527,6490400.0],["2020-11-10",101.2701,103.5024,100.0834,103.0597,3511800.0],["2020-11-11",102.6452,102.8713,97.286,98.1242,2482200.0],["2020-11-12",97.7287,99.3298,96.589,98.5293,2417500.0],["2020-11-13",100.0268,102.1837,99.1226,101.8447,2586100.0],["2020-11-16",103.3234,104.5196,100.2906,104.3971,2428000.0],["2020-11-17",102.4757,104.8775,100.9499,104.0392,2260200.0],["2020-11-18",104.0487,108.9181,104.0298,104.8304,3831400.0],["2020-11-19",103.3705,105.1977,102.4663,103.7943,3665900.0],["2020-11-20",108.3059,108.3153,102.4757,102.6547,5031300.0],["2020-11-23",103.8132,103.9733,100.187,101.8917,3852600.0],["2020-11-24",103.5588,106.9402,103.0314,106.8177,2925200.0],["2020-11-25",105.5274,105.7063,102.9466,104.4725,2301300.0],["2020-11-27",105.3013,105.4143,102.3721,103.1727,827600.0],["2020-11-30",102.1366,102.1366,100.4507,101.2701,5951000.0],["2020-12-01",102.3156,105.4897,101.7222,105.0565,2155400.0],["2020-12-02",103.6719,105.3108,103.4458,105.0941,1072100.0],["2020-12-03",104.7739,106.8554,104.4913,106.4881,1526000.0],["2020-12-04",106.9119,108.6167,106.6294,108.5414,1362700.0],["2020-12-07",107.7879,108.2682,106.4881,106.9967,1382400.0],["2020-12-08",105.9701,107.072,105.1412,106.8743,1523600.0],["2020-12-09",107.0249,108.0233,105.9135,107.1851,1381800.0],["2020-12-10",106.4127,107.6089,105.6592,106.733,1312300.0],["2020-12-11",105.5462,106.3845,104.0392,106.262,1636300.0],["2020-12-14",107.3546,107.6749,104.0675,104.124,1816600.0],["2020-12-15",105.1695,106.8931,103.8414,106.5163,1364800.0],["2020-12-16",106.3185,108.645,106.0548,106.8366,1081300.0],["2020-12-17",107.6278,110.0766,106.7895,109.9071,1477800.0],["2020-12-18",109.9259,111.5459,109.4738,110.8207,6004000.0],["2020-12-21",107.5242,111.0562,107.3546,110.0013,1906300.0],["2020-12-22",109.6151,110.783,108.8051,109.9542,1640400.0],["2020-12-23",110.4063,112.0074,110.4063,111.2728,961800.0],["2020-12-24",111.4141,111.4141,110.0484,111.1598,608700.0],["2020-12-28",112.5161,115.8503,111.6966,115.4924,1597800.0],["2020-12-29",115.4641,116.2271,114.2114,114.3998,1054100.0],["2020-12-30",114.4092,116.1517,114.3056,115.3699,786700.0],["2020-12-31",115.3322,116.2647,114.6353,115.6713,849200.0],["2021-01-04",115.417,116.0764,109.7093,110.265,2315600.0],["2021-01-05",110.2367,111.0938,109.2383,110.3592,1994200.0],["2021-01-06",109.163,115.9822,109.163,115.1816,1578300.0],["2021-01-07",114.3433,115.8785,114.0042,114.9273,1463800.0],["2021-01-08",114.8708,116.6038,114.1549,115.2946,1755100.0],["2021-01-11",114.2679,114.9932,113.4014,113.8441,1856200.0],["2021-01-12",113.0812,115.3134,112.8363,114.1173,1581200.0],["2021-01-13",112.7986,113.9571,111.659,112.2335,1300400.0],["2021-01-14",112.469,112.8081,109.276,110.265,2574100.0],["2021-01-15",108.7768,110.5475,107.5524,110.1708,1425700.0],["2021-01-19",110.2179,110.962,106.7518,107.3546,2300200.0],["2021-01-20",107.543,110.1143,107.2322,108.3718,2413900.0],["2021-01-21",108.5885,109.7564,107.7219,108.6827,1010000.0],["2021-01-22",108.2682,108.7392,105.9135,106.7424,1583600.0],["2021-01-25",106.036,107.3923,104.642,106.9402,1708000.0],["2021-01-26",106.8837,107.8161,104.755,105.1694,1214200.0],["2021-01-27",103.2104,104.642,100.9876,101.6186,2699400.0],["2021-01-28",103.6625,109.3985,102.9937,107.1757,2445900.0],["2021-01-29",105.452,106.4033,103.9639,104.821,2381500.0],["2021-02-01",106.0925,106.5634,104.8115,105.8759,1412100.0],["2021-02-02",106.8743,110.0766,106.5069,109.5209,1645700.0],["2021-02-03",109.5492,112.0075,109.2572,110.849,2184000.0],["2021-02-04",111.1974,113.4485,110.7548,111.8473,1693600.0],["2021-02-05",113.213,113.6275,110.9714,111.8191,1389000.0],["2021-02-08",112.0451,113.7028,111.0091,113.6463,1441400.0],["2021-02-09",113.5898,113.7688,112.6856,113.0718,1103200.0],["2021-02-10",113.5992,113.8159,112.7327,113.2884,1214000.0],["2021-02-11",113.9289,116.2459,113.505,114.7954,1559300.0],["2021-02-12",113.91,114.9649,111.6495,112.1676,890700.0],["2021-02-16",112.2335,113.4391,111.1692,112.9588,1102600.0],["2021-02-17",112.403,112.9682,111.301,112.5255,1297900.0],["2021-02-18",111.4329,113.8724,110.8395,113.2225,1838900.0],["2021-02-19",113.2978,113.8535,111.772,112.0357,1755500.0],["2021-02-22",111.1598,114.6635,111.1598,114.4375,1567600.0],["2021-02-23",114.4846,115.8503,112.2241,113.2696,2841000.0],["2021-02-24",112.2241,116.698,112.1299,116.4249,1955200.0],["2021-02-25",116.6509,116.6509,111.7155,111.8662,2247400.0],["2021-02-26",112.9682,113.0153,109.1913,109.86,1794200.0],["2021-03-01",111.3764,114.7106,110.962,113.5615,2038200.0],["2021-03-02",113.5898,113.9666,109.6057,110.8019,2258800.0],["2021-03-03",107.3734,109.7375,104.3971,104.5949,6375000.0],["2021-03-04",104.2935,105.8099,102.2026,105.5085,4429300.0],["2021-03-05",107.1757,107.3264,103.1915,106.554,3789500.0],["2021-03-08",107.9951,113.976,106.8272,113.3732,3749300.0],["2021-03-09",115.0215,119.6931,114.1267,117.7152,4694300.0],["2021-03-10",118.0543,118.8737,114.3244,114.5034,3805900.0],["2021-03-11",114.8425,116.5002,113.684,113.8441,2425000.0],["2021-03-12",114.2114,115.7561,113.2601,115.4924,2971700.0],["2021-03-15",115.7614,119.0657,115.4404,118.2632,2647100.0],["2021-03-16",117.2531,117.2531,114.8363,116.4884,1974600.0],["2021-03-17",115.9597,117.4702,115.4216,116.7622,1786100.0],["2021-03-18",116.1957,118.2255,115.3838,116.2807,2208400.0],["2021-03-19",113.1841,115.8181,112.646,114.5247,7687500.0],["2021-03-22",115.4499,115.6387,112.174,113.9111,1778500.0],["2021-03-23",115.1761,115.1761,109.1247,110.1537,2072900.0],["2021-03-24",110.2292,112.5894,108.9453,109.0208,2022600.0],["2021-03-25",107.3215,112.7876,107.3215,112.3345,1771300.0],["2021-03-26",112.8348,115.6387,112.495,115.516,2007000.0],["2021-03-29",114.8551,116.2429,111.7397,113.3163,1484200.0],["2021-03-30",112.2495,114.8551,112.1551,113.6467,1338000.0],["2021-03-31",113.203,115.7048,112.8348,113.203,1675400.0],["2021-04-01",114.5625,114.8457,112.816,113.7695,1370900.0],["2021-04-05",115.0345,116.1957,113.7411,116.1013,1265200.0],["2021-04-06",115.8653,117.2908,115.3649,116.5922,1553100.0],["2021-04-07",116.4317,117.4041,115.6765,116.5073,1747000.0],["2021-04-08",117.1964,120.5007,115.7237,120.3213,2335400.0],["2021-04-09",120.123,121.3787,119.1129,121.0482,1214900.0],["2021-04-12",121.0199,121.2937,119.5471,120.8405,1258400.0],["2021-04-13",120.8216,120.8216,117.8195,119.3206,1508000.0],["2021-04-14",119.6132,120.4912,118.8297,119.7737,2262900.0],["2021-04-15",120.9916,122.3888,120.6895,121.8507,1885800.0],["2021-04-16",122.2661,122.8042,121.9923,122.6437,1676100.0],["2021-04-19",122.2566,122.7286,120.0947,120.359,1309500.0],["2021-04-20",119.6416,119.6416,116.7244,117.9706,1723000.0],["2021-04-21",118.1499,120.6234,117.5363,120.2458,1242400.0],["2021-04-22",120.2552,122.2377,120.0286,120.6895,1144800.0],["2021-04-23",120.7933,122.2094,120.0192,121.6147,966700.0],["2021-04-26",121.407,121.8129,119.3772,120.0759,1107900.0],["2021-04-27",120.0569,122.4643,119.7737,121.9451,1523800.0],["2021-04-28",121.3692,122.3416,120.85,121.3314,1040400.0],["2021-04-29",121.8412,123.9276,121.6147,123.8427,1220900.0],["2021-04-30",124.0598,125.372,122.8514,123.6161,1253100.0],["2021-05-03",123.9654,125.7214,123.5972,124.7395,1182300.0],["2021-05-04",123.8143,124.664,122.7192,124.6073,1833600.0],["2021-05-05",124.8056,125.542,121.1804,121.5202,2196600.0],["2021-05-06",122.0206,122.5399,120.5668,121.8413,1643400.0],["2021-05-07",121.3692,125.863,121.1898,125.5231,1438100.0],["2021-05-10",126.1273,126.7126,123.55,123.635,1227700.0],["2021-05-11",122.8986,122.8986,119.2734,121.8979,1415900.0],["2021-05-12",120.5856,121.2465,116.6017,117.1492,1970200.0],["2021-05-13",117.895,120.0664,117.0642,118.7069,1295700.0],["2021-05-14",119.5755,123.8899,119.2356,123.2007,1493600.0],["2021-05-17",121.9262,122.4926,120.4157,121.237,2486100.0],["2021-05-18",121.3975,121.9168,117.2247,117.8289,3589700.0],["2021-05-19",116.2335,118.4992,113.7506,118.1405,3946200.0],["2021-05-20",117.659,118.8769,114.8174,115.6293,3755900.0],["2021-05-21",117.7629,118.688,114.9779,116.3562,3684800.0],["2021-05-24",116.9699,117.6213,116.1108,116.6017,2493500.0],["2021-05-25",117.5741,117.5741,115.431,116.9415,2675900.0],["2021-05-26",117.3475,119.179,117.0737,119.0846,1915600.0],["2021-05-27",118.9902,119.2167,117.0831,118.6314,4549600.0],["2021-05-28",119.8587,120.0758,117.7629,119.3206,2044900.0],["2021-06-01",118.9807,120.0192,115.6198,116.0919,1982600.0],["2021-06-02",115.9219,116.2146,113.8922,114.2226,2091500.0],["2021-06-03",113.2786,114.1093,111.2394,112.7971,2381600.0],["2021-06-04",113.6939,113.996,111.5603,112.7876,2069300.0],["2021-06-07",112.6693,113.2939,111.7514,112.8208,2078600.0],["2021-06-08",113.909,114.5999,113.2939,113.8144,1798900.0],["2021-06-09",114.3916,114.4295,112.8586,113.644,1735600.0],["2021-06-10",113.0573,113.6346,111.1268,111.6378,4707600.0],["2021-06-11",112.7545,113.644,111.9217,113.6346,3456300.0],["2021-06-14",113.7198,114.5525,111.988,112.8208,1856200.0],["2021-06-15",112.9722,113.3886,111.5054,112.3571,2117900.0],["2021-06-16",112.7261,113.1614,111.3729,112.5937,2415100.0],["2021-06-17",112.6694,112.9059,110.3319,111.8839,3734400.0],["2021-06-18",110.4549,110.824,108.4109,109.0733,4148500.0],["2021-06-21",109.7547,113.0763,109.7547,113.0006,2264400.0],["2021-06-22",112.887,114.4011,112.1773,113.9374,1571500.0],["2021-06-23",113.5589,115.0352,113.2277,114.3917,1291500.0],["2021-06-24",115.461,116.8048,114.9878,116.5587,1652600.0],["2021-06-25",117.4293,118.3378,116.4641,116.9373,3143700.0],["2021-06-28",116.8332,116.8332,114.5904,115.2434,1271100.0],["2021-06-29",115.6408,116.2465,115.2528,115.603,1249900.0],["2021-06-30",115.8774,117.7511,115.5083,117.3442,1792500.0],["2021-07-01",117.3442,118.6312,117.3442,118.2811,1499300.0],["2021-07-02",118.4135,119.7289,118.1202,119.4734,1220400.0],["2021-07-06",119.833,119.9561,117.9215,119.7289,2446200.0],["2021-07-07",120.2305,120.732,116.9089,117.4293,1581600.0],["2021-07-08",116.6912,116.6912,113.7103,115.1392,1643300.0],["2021-07-09",116.0288,118.1202,116.0288,118.0729,1412800.0],["2021-07-12",117.278,117.9404,116.625,117.4388,1079200.0],["2021-07-13",117.3063,117.6281,115.8963,116.0856,1177200.0],["2021-07-14",116.7953,118.7731,116.6344,118.1864,1290500.0],["2021-07-15",116.7007,117.5808,116.1045,117.0603,1486300.0],["2021-07-16",117.4199,117.8457,112.8964,113.0762,2197700.0],["2021-07-19",111.2688,111.5338,108.25,109.3383,2106400.0],["2021-07-20",109.4329,112.9248,108.3446,112.2246,1984600.0],["2021-07-21",112.5747,115.3285,112.5747,115.1203,1830500.0],["2021-07-22",115.1771,115.2055,113.8901,114.6945,1025600.0],["2021-07-23",115.4989,116.0383,114.4863,115.1487,962100.0],["2021-07-26",115.0068,115.8774,114.0604,115.8206,1195800.0],["2021-07-27",115.7828,116.6439,114.3822,115.1014,2150500.0],["2021-07-28",115.073,115.9626,114.2781,114.6756,1123100.0],["2021-07-29",114.8364,117.3063,114.8364,116.0004,1166000.0],["2021-07-30",115.4989,118.6028,115.1393,116.1045,1197800.0],["2021-08-02",116.7386,117.0225,114.2403,114.5147,906800.0],["2021-08-03",115.092,115.5178,112.7167,115.4516,1157800.0],["2021-08-04",115.1298,115.2434,112.253,112.3287,1464800.0],["2021-08-05",113.1709,114.8175,112.7734,114.1929,1305500.0],["2021-08-06",114.5147,116.5588,114.3727,116.483,1414000.0],["2021-08-09",115.9531,116.2086,114.2402,114.9405,1080300.0],["2021-08-10",115.2623,119.6154,114.8648,118.9908,1635400.0],["2021-08-11",119.4072,120.4955,118.669,120.4197,1436300.0],["2021-08-12",120.2021,120.5049,117.8268,118.6974,1075800.0],["2021-08-13",118.7164,118.9624,117.5618,117.9688,1308700.0],["2021-08-16",117.9498,118.2053,116.1234,118.1012,1133600.0],["2021-08-17",116.994,117.3915,113.663,114.2781,1839300.0],["2021-08-18",114.3538,118.9435,113.4264,117.3915,2526700.0],["2021-08-19",116.4357,120.0507,115.9152,119.7857,2594000.0],["2021-08-20",115.338,116.9372,112.5368,116.5114,4914800.0],["2021-08-23",117.1265,118.9719,116.7669,117.77,1728600.0],["2021-08-24",118.2432,118.8867,116.8426,117.1455,2393700.0],["2021-08-25",116.8237,117.7038,115.5462,117.3253,1683100.0],["2021-08-26",116.1708,116.2749,112.0543,112.8492,2400300.0],["2021-08-27",112.8018,113.8049,111.8555,112.5085,2130700.0],["2021-08-30",112.8208,113.2466,111.4959,112.1205,1306100.0],["2021-08-31",111.9501,112.3097,111.2215,112.0448,1960400.0],["2021-09-01",112.2624,112.376,110.3982,111.2215,1512100.0],["2021-09-02",111.0511,111.4013,110.436,110.6821,1331600.0],["2021-09-03",109.9564,110.573,109.2828,109.4536,1243600.0],["2021-09-07",108.9413,109.2164,107.8789,108.6378,2130700.0],["2021-09-08",108.8465,108.9888,107.3476,108.3816,1990000.0],["2021-09-09",108.4955,110.1366,108.2868,108.4006,1340300.0],["2021-09-10",108.8559,109.1216,106.9397,107.0156,1302500.0],["2021-09-13",108.0401,108.6852,107.1863,107.7176,1330100.0],["2021-09-14",108.6093,108.6567,106.3516,106.6456,1670500.0],["2021-09-15",106.1713,107.2338,105.716,107.1105,1554900.0],["2021-09-16",107.414,108.3721,107.1484,107.8125,2031200.0],["2021-09-17",108.3342,109.833,107.9642,108.7326,2795300.0],["2021-09-20",107.5184,108.5808,105.8867,107.3192,1355100.0],["2021-09-21",108.1824,109.4915,107.5943,107.9832,1561900.0],["2021-09-22",109.207,109.8425,108.2109,108.3247,1036300.0],["2021-09-23",108.3627,111.4362,108.3627,109.6243,1242400.0],["2021-09-24",108.8844,110.241,108.7326,110.0322,1099400.0],["2021-09-27",109.8046,112.5366,109.8046,110.6109,1234600.0],["2021-09-28",109.7667,110.2599,107.5563,108.6662,1380200.0],["2021-09-29",109.4441,110.535,108.5998,109.0647,984600.0],["2021-09-30",107.5753,108.2773,102.8985,103.259,3208800.0],["2021-10-01",103.942,106.418,103.3823,105.3839,2634300.0],["2021-10-04",105.2891,106.6646,104.2076,104.5491,1577200.0],["2021-10-05",104.2645,104.8337,102.5665,102.7562,2838500.0],["2021-10-06",102.1396,102.3957,99.5309,100.4416,3235700.0],["2021-10-07",101.8455,103.8946,101.5419,102.3673,1764300.0],["2021-10-08",102.7847,103.3349,101.7317,102.3293,1549500.0],["2021-10-11",102.1491,102.8416,100.0811,100.119,1437000.0],["2021-10-12",100.6313,101.6558,100.3467,100.7451,1162500.0],["2021-10-13",101.6748,102.0922,100.6692,101.1625,1320100.0],["2021-10-14",100.2898,103.2495,100.2044,102.5855,1344300.0],["2021-10-15",103.5436,104.0938,102.6898,103.1262,1383100.0],["2021-10-18",102.5191,104.0938,101.5609,103.8756,1353100.0],["2021-10-19",104.2835,104.2835,102.538,103.0788,1153900.0],["2021-10-20",103.2305,105.0519,103.0977,103.5815,1259700.0],["2021-10-21",103.923,105.1183,103.923,105.0235,801800.0],["2021-10-22",105.2796,105.3081,104.1981,104.7199,718400.0],["2021-10-25",105.2986,107.433,105.1373,107.3097,1689000.0],["2021-10-26",107.5563,108.6283,106.9207,108.0117,2056400.0],["2021-10-27",108.0117,108.2204,104.8812,104.976,1759000.0],["2021-10-28",105.7444,107.8694,105.1373,107.1674,3301500.0],["2021-10-29",107.1674,107.6607,106.5508,107.3856,1927300.0],["2021-11-01",107.2433,109.2259,106.8259,108.154,1482800.0],["2021-11-02",109.0457,110.0322,107.2812,108.6567,1666600.0],["2021-11-03",108.5808,111.4173,108.5808,111.3034,1356800.0],["2021-11-04",111.4552,112.2426,110.8955,111.5501,1097500.0],["2021-11-05",112.2995,114.4055,112.2995,113.5043,1496600.0],["2021-11-08",113.7889,113.9406,111.4173,112.5272,1414200.0],["2021-11-09",112.5841,113.8647,112.3659,113.1438,1427800.0],["2021-11-10",113.2481,114.2442,112.4797,112.5746,1203700.0],["2021-11-11",110.7532,111.5785,109.3682,109.539,2299500.0],["2021-11-12",110.0702,110.5161,108.7895,109.5674,1301500.0],["2021-11-15",110.9429,111.9105,109.1216,109.52,1731700.0],["2021-11-16",109.9469,110.2884,108.4101,109.1121,2174800.0],["2021-11-17",113.6276,117.0237,109.9564,110.535,3978900.0],["2021-11-18",111.2086,113.8173,109.7761,113.3809,4922500.0],["2021-11-19",109.169,110.8386,105.2227,106.9871,6664900.0],["2021-11-22",107.9548,108.5334,104.1507,105.4598,3080300.0],["2021-11-23",104.9096,109.852,104.6345,109.501,2724600.0],["2021-11-24",108.2583,109.6433,107.4709,109.5769,1547000.0],["2021-11-26",106.4369,106.6456,103.6574,104.3594,2045800.0],["2021-11-29",106.3326,107.0156,104.625,105.9247,2022900.0],["2021-11-30",105.1942,105.2891,101.153,103.4867,3091900.0],["2021-12-01",105.2796,106.1998,99.4076,99.4834,1894800.0],["2021-12-02",100.8305,105.8203,100.8305,104.8812,2396700.0],["2021-12-03",105.0804,105.6116,103.1641,104.5302,1719100.0],["2021-12-06",106.2754,108.5581,105.895,107.1695,1697300.0],["2021-12-07",105.0676,108.6056,104.8393,107.5689,2167300.0],["2021-12-08",108.3583,108.8434,106.7225,107.5975,2267700.0],["2021-12-09",107.0173,108.092,106.5037,107.0268,1194400.0],["2021-12-10",107.7306,108.2347,106.2088,107.3407,1541400.0],["2021-12-13",106.8651,107.4358,103.736,104.3162,1637600.0],["2021-12-14",103.6694,106.3991,103.4887,104.2401,1779600.0],["2021-12-15",103.5363,104.3257,100.9303,103.4982,1675900.0],["2021-12-16",105.7713,106.0757,103.5933,103.9262,1765800.0],["2021-12-17",103.5078,104.7061,101.8624,102.7849,3542600.0],["2021-12-20",101.5675,101.5675,98.5525,100.683,1997400.0],["2021-12-21",101.5485,103.3461,100.721,103.2414,1508700.0],["2021-12-22",103.3841,104.0879,102.4996,103.698,1294600.0],["2021-12-23",104.145,105.4004,103.5363,104.7727,1187400.0],["2021-12-27",105.2102,107.5974,104.9819,106.8746,1656200.0],["2021-12-28",106.4942,107.8542,106.3705,106.6749,1139700.0],["2021-12-29",106.7415,108.4249,106.7415,107.7686,1399300.0],["2021-12-30",107.8638,109.3094,107.8543,108.6817,860100.0],["2021-12-31",108.6817,109.4711,108.2061,108.6912,1134800.0],["2022-01-03",107.7116,109.5852,107.3787,107.626,1793200.0],["2022-01-04",108.2442,109.0526,107.2836,107.626,2273300.0],["2022-01-05",107.7877,108.2062,104.2401,104.2972,2345100.0],["2022-01-06",105.001,105.2102,103.0037,104.0879,1844400.0],["2022-01-07",103.3556,103.3556,99.7699,99.8555,2999200.0],["2022-01-10",99.2183,99.3134,96.0036,98.077,4096400.0],["2022-01-11",97.9248,101.8338,97.5824,101.7007,2645100.0],["2022-01-12",102.3474,103.3556,99.4466,100.2835,2260900.0],["2022-01-13",100.5688,101.13,99.3419,99.6082,1960700.0],["2022-01-14",98.7428,99.0471,95.6422,97.2686,3552200.0],["2022-01-18",96.0416,96.2033,93.9587,94.3582,4103200.0],["2022-01-19",95.0715,95.9941,94.0253,94.187,2118500.0],["2022-01-20",94.5579,95.9275,92.3989,92.6652,2379800.0],["2022-01-21",92.7223,93.8541,90.4016,90.7631,3086000.0],["2022-01-24",89.0225,93.6354,88.3948,93.4451,4575900.0],["2022-01-25",91.2196,93.1598,89.6788,91.8853,3139100.0],["2022-01-26",92.5226,94.4628,89.403,90.1258,3125200.0],["2022-01-27",91.6666,93.0362,89.8025,90.2305,2214700.0],["2022-01-28",89.7359,91.1435,88.0239,91.0864,4187700.0],["2022-01-31",90.4587,93.1598,90.259,92.9696,2891500.0],["2022-02-01",93.4547,94.2916,92.7508,93.721,3762500.0],["2022-02-02",94.1394,94.5484,91.8949,92.5701,2966300.0],["2022-02-03",92.2753,92.5226,89.6788,89.7644,3057100.0],["2022-02-04",88.9369,90.2304,87.5959,89.5551,3617800.0],["2022-02-07",89.9261,90.4397,88.4234,88.7848,2512900.0],["2022-02-08",89.2128,91.4478,88.585,90.8106,2161600.0],["2022-02-09",92.1421,93.1693,91.8378,92.6557,2827100.0],["2022-02-10",89.7073,93.2169,89.7073,91.8473,2470000.0],["2022-02-11",91.7712,92.2848,89.3459,89.6598,2187700.0],["2022-02-14",90.2685,91.0104,88.7658,89.6598,2320400.0],["2022-02-15",90.9247,91.8663,90.297,91.4859,2565200.0],["2022-02-16",91.0959,91.8093,89.831,91.0199,2431600.0],["2022-02-17",89.7644,90.9438,86.8826,87.263,3101500.0],["2022-02-18",86.9682,89.6027,86.797,88.8989,3260000.0],["2022-02-22",88.7562,90.8391,87.4057,87.7291,3364800.0],["2022-02-23",85.1516,85.8935,82.2983,83.7155,5274900.0],["2022-02-24",82.479,86.35,81.9369,86.2073,4279900.0],["2022-02-25",86.5497,88.4139,85.3799,88.1951,2525100.0],["2022-02-28",86.7399,87.4723,85.8078,86.9206,3177700.0],["2022-03-01",86.5497,87.4247,84.6095,85.1706,4002500.0],["2022-03-02",90.5063,92.8364,89.4791,90.3541,5477000.0],["2022-03-03",90.2875,90.2875,87.653,88.956,3266600.0],["2022-03-04",88.1571,88.4899,84.5239,85.066,4347900.0],["2022-03-07",85.3513,85.5415,80.9287,80.9573,4641900.0],["2022-03-08",81.2997,84.4002,80.3105,81.6611,3160200.0],["2022-03-09",83.9627,84.9328,82.3934,84.2385,3488200.0],["2022-03-10",82.7834,85.4084,82.089,85.2182,2235100.0],["2022-03-11",86.2739,86.6448,83.316,83.4682,2228200.0],["2022-03-14",84.2699,84.6899,81.6833,81.8551,2063100.0],["2022-03-15",83.4777,84.5467,82.151,83.4777,2744000.0],["2022-03-16",84.5849,87.1906,84.3749,87.181,3376600.0],["2022-03-17",86.2265,88.3741,85.9498,88.0114,2467400.0],["2022-03-18",87.2288,89.2141,86.637,89.0804,4463400.0],["2022-03-21",89.5577,89.9585,86.322,86.9233,2095200.0],["2022-03-22",87.7155,89.1281,86.952,87.5056,2008000.0],["2022-03-23",86.847,86.9233,84.8903,85.6539,2858800.0],["2022-03-24",86.2361,86.5893,85.0908,86.3029,1739400.0],["2022-03-25",87.1237,87.3719,84.5944,86.112,2284200.0],["2022-03-28",86.217,87.4196,85.3294,87.391,1496500.0],["2022-03-29",88.9373,91.5716,88.8991,91.1993,2467100.0],["2022-03-30",90.2353,90.5121,88.2405,88.3932,2188100.0],["2022-03-31",87.9732,88.5746,86.2838,86.3411,2927900.0],["2022-04-01",87.181,87.3147,85.8543,86.4843,2160700.0],["2022-04-04",86.847,89.2808,86.1979,88.9277,2416800.0],["2022-04-05",88.0019,89.7963,86.8374,88.9086,2451800.0],["2022-04-06",87.2478,90.7794,86.9233,89.9013,3356700.0],["2022-04-07",88.9945,91.457,87.9828,91.0084,2811100.0],["2022-04-08",90.8557,93.8337,90.7794,92.4306,2722400.0],["2022-04-11",94.645,97.8329,94.3491,95.1699,3994400.0],["2022-04-12",95.6949,98.8064,95.6949,97.537,4825600.0],["2022-04-13",97.852,99.3219,97.7947,98.2433,2300100.0],["2022-04-14",98.0238,99.9232,98.0238,98.3865,2165800.0],["2022-04-18",97.747,100.2381,97.642,99.7323,2969700.0],["2022-04-19",99.6273,102.9393,99.5796,102.4716,3030200.0],["2022-04-20",103.0061,104.371,102.9011,103.4738,2072700.0],["2022-04-21",104.4282,105.3922,101.9084,102.2998,2536800.0],["2022-04-22",101.1258,101.5648,98.5869,98.7492,2430100.0],["2022-04-25",98.4819,101.059,97.327,100.8013,2748200.0],["2022-04-26",99.5318,100.4099,98.2815,98.3388,2425000.0],["2022-04-27",98.0429,98.2815,95.7903,96.6398,2648000.0],["2022-04-28",97.7756,99.7323,96.7543,99.4268,2373300.0],["2022-04-29",97.852,98.5774,94.9695,95.2272,2696800.0],["2022-05-02",95.8285,97.098,94.3777,96.7066,3059100.0],["2022-05-03",96.9929,97.0502,94.3204,95.8762,2449700.0],["2022-05-04",95.9144,99.465,94.4159,99.1882,2449200.0],["2022-05-05",97.7374,98.606,93.9959,95.3417,2719500.0],["2022-05-06",94.6163,94.7022,90.7412,91.8579,3446300.0],["2022-05-09",91.1516,91.9629,88.7941,89.1568,3225500.0],["2022-05-10",90.3689,90.7889,83.8213,85.5393,5568400.0],["2022-05-11",85.043,86.3697,83.6877,83.85,3338000.0],["2022-05-12",83.1818,85.5966,83.0005,85.0621,3092000.0],["2022-05-13",85.9307,88.0019,85.6253,87.8682,2701800.0],["2022-05-16",87.3624,88.1641,85.9498,87.6296,2563900.0],["2022-05-17",87.3337,88.9086,85.2912,88.8227,3958400.0],["2022-05-18",91.018,93.9291,87.9637,88.5745,7013200.0],["2022-05-19",87.8396,90.3594,87.0569,88.4791,7356600.0],["2022-05-20",66.8127,71.251,66.5741,68.5976,34575500.0],["2022-05-23",68.9793,76.1665,68.9507,75.1643,12789900.0],["2022-05-24",74.1716,75.0116,72.1386,74.0762,6149500.0],["2022-05-25",73.8376,78.8103,73.1026,77.6554,4410400.0],["2022-05-26",78.6481,83.3441,78.629,83.0291,5308700.0],["2022-05-27",83.3918,85.1576,82.1701,83.3345,3767500.0],["2022-05-31",82.4182,82.5137,80.2993,81.1488,4228700.0],["2022-06-01",81.5115,81.8456,78.6099,78.8963,3805800.0],["2022-06-02",78.7435,79.9748,78.1709,79.4212,3585300.0],["2022-06-03",78.7435,80.1466,78.5049,78.9535,3059400.0],["2022-06-06",79.4421,79.7583,77.7176,77.9188,2676000.0],["2022-06-07",76.1272,77.9955,75.6195,77.1332,3671800.0],["2022-06-08",77.1907,79.7391,76.3476,77.6506,2557300.0],["2022-06-09",76.7883,77.4877,76.338,76.4147,2719700.0],["2022-06-10",75.0446,76.0219,73.9141,73.962,3983400.0],["2022-06-13",72.1034,72.774,71.337,71.6914,4753300.0],["2022-06-14",71.816,72.5441,70.2831,70.8963,3113300.0],["2022-06-15",71.6148,73.7417,71.6148,72.8123,2616400.0],["2022-06-16",71.0495,71.337,69.8903,70.5226,3303200.0],["2022-06-17",70.6184,72.5345,70.3502,71.6244,5539300.0],["2022-06-21",72.4483,73.1094,71.1932,71.9501,3204600.0],["2022-06-22",70.81,71.634,69.4688,69.7562,3335100.0],["2022-06-23",70.216,71.1645,69.1909,70.8771,2821900.0],["2022-06-24",71.8447,74.9872,71.5573,74.2782,10913200.0],["2022-06-27",74.259,74.9967,72.6591,73.1381,2123200.0],["2022-06-28",73.3968,74.0674,69.6125,69.7274,3612500.0],["2022-06-29",69.3634,69.6604,68.482,68.7981,2807200.0],["2022-06-30",67.5239,68.5778,66.6616,67.2844,5531300.0],["2022-07-01",67.1981,68.5394,66.3359,68.3861,2977800.0],["2022-07-05",67.3035,71.0783,67.1598,70.7238,3824500.0],["2022-07-06",71.3849,71.7873,69.8903,70.8867,2470000.0],["2022-07-07",71.0208,73.4543,71.0208,73.3297,2387000.0],["2022-07-08",72.7836,73.2435,71.7777,72.295,2596400.0],["2022-07-11",72.1896,72.4291,70.4651,71.4711,1969600.0],["2022-07-12",71.3082,72.8315,71.107,71.9214,2827900.0],["2022-07-13",70.4939,73.3968,70.446,73.1285,3164600.0],["2022-07-14",72.1896,74.0004,72.0364,73.7417,3095200.0],["2022-07-15",74.3548,75.3225,74.3165,74.7093,2875800.0],["2022-07-18",75.562,77.8518,75.562,75.8015,2948700.0],["2022-07-19",76.5584,78.1296,75.974,77.7655,2424300.0],["2022-07-20",77.9859,79.2122,77.5164,79.0206,2444900.0],["2022-07-21",78.8386,80.199,78.235,80.1032,1938100.0],["2022-07-22",80.2852,81.387,79.011,79.7487,1680200.0],["2022-07-25",79.8828,79.8828,78.1967,79.1643,1484600.0],["2022-07-26",75.1309,76.0985,74.4123,74.6901,3430100.0],["2022-07-27",75.0063,77.1715,74.192,76.9033,1889600.0],["2022-07-28",77.2865,78.053,76.1464,77.9859,1543700.0],["2022-07-29",78.0434,78.2733,76.6159,77.8518,2032400.0],["2022-08-01",77.5931,79.5763,77.1332,78.8481,2394800.0],["2022-08-02",79.3751,79.3751,75.9069,76.4817,4103000.0],["2022-08-03",77.4015,81.5211,77.3057,81.0325,2990800.0],["2022-08-04",80.6014,81.387,79.7966,80.2469,1677800.0],["2022-08-05",79.5667,81.0325,79.3463,80.6972,1350000.0],["2022-08-08",81.4541,83.351,81.0613,81.7319,1836200.0],["2022-08-09",81.569,81.7319,79.7679,80.9175,1834300.0],["2022-08-10",82.5079,83.7055,82.4792,82.5654,1799900.0],["2022-08-11",83.5618,85.8995,83.4851,84.4528,2517600.0],["2022-08-12",84.6156,86.4359,84.3378,86.3401,1908500.0],["2022-08-15",85.8419,86.8767,85.4587,86.3785,2146000.0],["2022-08-16",86.5892,90.4311,86.5892,88.7545,3432400.0],["2022-08-17",87.394,90.479,86.4551,88.9269,3846700.0],["2022-08-18",87.9401,88.5341,86.9629,88.1413,3072800.0],["2022-08-19",87.9114,89.8371,85.5258,87.1928,4911300.0],["2022-08-22",86.2635,86.8767,84.2612,84.4145,3668100.0],["2022-08-23",84.4815,85.5545,84.0696,84.2707,2148700.0],["2022-08-24",84.0887,86.9533,83.5426,86.7617,2746700.0],["2022-08-25",86.1102,88.2563,85.7462,87.097,2475500.0],["2022-08-26",87.3557,87.7964,83.4755,83.6001,2530300.0],["2022-08-29",82.7187,84.5677,82.2588,83.3127,2260900.0],["2022-08-30",83.7438,84.4336,82.0289,82.7091,1960400.0],["2022-08-31",83.0157,83.3414,82.0385,82.6516,2153700.0],["2022-09-01",82.1918,84.9031,82.1918,84.7977,2248600.0],["2022-09-02",85.3168,85.7975,83.3363,84.0189,2094800.0],["2022-09-06",84.3266,84.7111,82.346,83.3748,1822800.0],["2022-09-07",83.8651,89.201,83.7978,88.5857,2868000.0],["2022-09-08",87.7108,89.2202,87.1339,88.7011,2144200.0],["2022-09-09",88.5665,90.0855,88.5665,89.9028,2046600.0],["2022-09-12",90.4124,92.1333,90.4124,91.3161,2158700.0],["2022-09-13",88.653,89.5279,86.0091,86.3936,2602400.0],["2022-09-14",86.6725,87.1436,84.9034,86.0091,2054600.0],["2022-09-15",86.086,88.1434,85.8649,86.1052,2034400.0],["2022-09-16",85.3265,87.2301,84.7592,86.7686,3962400.0],["2022-09-19",85.9418,87.4704,85.7879,87.2397,2063700.0],["2022-09-20",86.259,86.3744,83.4997,84.8938,2055200.0],["2022-09-21",85.5187,87.3551,84.2016,84.4612,2319600.0],["2022-09-22",84.3554,84.8361,82.7018,83.2498,3681300.0],["2022-09-23",82.6922,82.7306,79.856,81.1827,2993800.0],["2022-09-26",81.5384,82.7306,79.6444,79.731,2630800.0],["2022-09-27",80.4905,82.1922,79.3464,81.1443,2262300.0],["2022-09-28",81.9038,84.2593,81.3942,83.6536,2102600.0],["2022-09-29",82.8268,82.8268,79.9617,80.7885,2051000.0],["2022-09-30",80.2021,82.7018,78.0966,81.0193,3720900.0],["2022-10-03",82.173,84.1151,80.9039,82.6441,2706600.0],["2022-10-04",84.3746,86.0475,84.365,85.9322,1972200.0],["2022-10-05",85.038,86.9224,84.5862,86.3552,1767700.0],["2022-10-06",86.2494,87.2205,84.74,84.8361,1788900.0],["2022-10-07",83.9228,84.3939,82.846,83.5094,1743100.0],["2022-10-10",83.8074,84.2496,80.8558,82.5575,1836800.0],["2022-10-11",81.9615,84.1728,81.5288,82.8171,1931100.0],["2022-10-12",82.9229,83.3171,81.1635,81.25,2125100.0],["2022-10-13",79.2118,82.6729,78.4234,82.1538,2988800.0],["2022-10-14",82.7979,83.4421,78.0773,78.3081,2788400.0],["2022-10-17",80.3559,81.6442,80.1444,80.9616,3007300.0],["2022-10-18",82.5672,83.6247,80.7501,81.3942,1890400.0],["2022-10-19",80.7116,81.7788,79.0387,80.4328,1479200.0],["2022-10-20",80.9039,81.9422,79.1733,79.3079,1716300.0],["2022-10-21",79.2214,82.048,78.9714,81.7884,2194000.0],["2022-10-24",81.9518,83.9516,81.2596,83.7305,1792200.0],["2022-10-25",85.7302,90.0374,85.2399,89.4798,3595500.0],["2022-10-26",90.0086,91.8737,89.4221,89.7875,2939100.0],["2022-10-27",90.3066,91.6046,89.8355,90.9508,2347100.0],["2022-10-28",90.4124,92.1141,89.5471,91.6719,2293900.0],["2022-10-31",91.4315,92.8448,91.0662,91.9988,2969800.0],["2022-11-01",92.739,93.6043,89.1145,91.0277,2643300.0],["2022-11-02",90.5278,93.5659,88.8549,89.0279,3326200.0],["2022-11-03",88.9799,90.2393,88.3646,88.7395,2071600.0],["2022-11-04",90.0374,91.6238,88.653,90.2586,2475500.0],["2022-11-07",90.3066,90.9123,88.1915,89.5471,2807600.0],["2022-11-08",90.4028,90.8162,86.8263,88.5376,2613600.0],["2022-11-09",88.2973,89.4125,87.5666,87.7973,2614500.0],["2022-11-10",91.8353,93.7101,91.345,93.3832,2937100.0],["2022-11-11",93.9216,94.6715,91.7872,92.4602,2892700.0],["2022-11-14",92.3256,92.5179,90.8547,90.9796,2472400.0],["2022-11-15",92.7775,94.5754,92.1334,94.0274,4102000.0],["2022-11-16",92.2968,93.1332,91.1719,92.7775,3331100.0],["2022-11-17",93.3928,94.1716,90.7008,94.1523,4533500.0],["2022-11-18",110.3716,111.4291,102.4879,103.4397,11725200.0],["2022-11-21",103.1032,108.4872,102.834,107.968,4736400.0],["2022-11-22",109.6409,111.333,108.4295,110.8234,4072300.0],["2022-11-23",110.9869,112.7655,110.4196,111.5541,3158300.0],["2022-11-25",112.0445,112.304,110.4869,111.4676,1134500.0],["2022-11-28",111.2465,112.6502,111.0927,111.881,2006100.0],["2022-11-29",111.9483,112.977,110.8042,112.2848,2674800.0],["2022-11-30",112.2752,113.5731,111.5061,113.1309,2916100.0],["2022-12-01",113.4962,113.6116,112.1983,113.4289,2104200.0],["2022-12-02",111.6599,114.8711,111.6503,114.4096,2120600.0],["2022-12-05",113.5709,113.8408,112.2985,113.1275,2022100.0],["2022-12-06",113.4553,114.7373,112.019,112.3275,2651600.0],["2022-12-07",111.7491,112.6648,110.9972,111.1997,1983900.0],["2022-12-08",111.3828,113.0504,111.084,112.9155,2467600.0],["2022-12-09",112.1925,112.5106,110.6598,110.7466,2037600.0],["2022-12-12",111.3346,112.2214,110.1104,112.1925,1744500.0],["2022-12-13",116.0482,116.0482,111.9515,113.2914,2163000.0],["2022-12-14",113.5034,114.0915,111.3732,113.1853,2184500.0],["2022-12-15",111.7587,112.501,109.32,109.5899,3293100.0],["2022-12-16",108.8187,110.3418,108.3464,109.8405,5324400.0],["2022-12-19",110.1297,111.3153,109.5706,110.7755,2423900.0],["2022-12-20",110.3803,111.1225,110.12,110.2261,2136400.0],["2022-12-21",111.7973,112.26,110.4574,110.9779,2572000.0],["2022-12-22",109.5031,110.1297,108.4428,109.8501,2250100.0],["2022-12-23",109.7538,111.4888,108.8476,111.3153,1317100.0],["2022-12-27",111.6623,112.2407,110.2936,110.8912,1362600.0],["2022-12-28",110.8334,111.7009,110.149,110.1682,1321500.0],["2022-12-29",111.1225,112.2889,110.9008,111.6816,1593700.0],["2022-12-30",110.7948,111.9033,110.3996,111.884,1547900.0],["2023-01-03",112.4239,112.8962,110.6117,111.6527,1707600.0],["2023-01-04",113.0118,114.612,112.3371,113.7155,2008900.0],["2023-01-05",112.7226,114.6794,112.2696,114.13,2058800.0],["2023-01-06",115.1132,118.0339,114.8722,117.1857,2467900.0],["2023-01-09",116.3953,116.8772,114.3324,114.4481,2581300.0],["2023-01-10",114.4481,115.7109,114.4481,115.4699,1596300.0],["2023-01-11",115.7109,115.9326,114.7277,115.2289,2533900.0],["2023-01-12",115.1711,115.2675,113.6962,114.4674,2747100.0],["2023-01-13",114.236,115.7976,113.8794,115.682,2339400.0],["2023-01-17",115.5952,115.6819,114.7469,115.441,1708200.0],["2023-01-18",115.653,115.8169,113.0697,113.1468,1762200.0],["2023-01-19",112.1925,112.7227,111.4985,111.5756,1618800.0],["2023-01-20",110.9008,112.1058,110.2068,111.5563,2240800.0],["2023-01-23",111.913,112.0865,110.8526,111.6045,2132700.0],["2023-01-24",112.0383,113.648,111.2864,113.4745,1881700.0],["2023-01-25",112.6938,115.8844,111.9997,115.8651,1674500.0],["2023-01-26",115.9519,116.7905,115.094,116.3567,1847300.0],["2023-01-27",116.4145,117.4652,115.0747,115.1711,1887200.0],["2023-01-30",114.4096,115.6434,113.9951,114.7084,1690000.0],["2023-01-31",114.8241,115.1518,113.4745,113.9276,2208200.0],["2023-02-01",114.7277,115.0168,111.9612,114.2457,2213400.0],["2023-02-02",114.6698,114.9108,111.5563,111.9033,3553500.0],["2023-02-03",111.6913,112.125,110.6502,111.1611,3780600.0],["2023-02-06",110.949,112.5781,110.5442,111.537,2073500.0],["2023-02-07",110.602,110.6309,107.9897,110.361,2535900.0],["2023-02-08",109.773,110.3707,107.8741,110.361,2691000.0],["2023-02-09",111.5081,112.8191,110.7659,110.8719,2140900.0],["2023-02-10",110.6116,111.1611,109.6573,111.0261,1371000.0],["2023-02-13",111.5756,112.9733,110.9683,112.5684,1751800.0],["2023-02-14",112.5684,113.0986,110.7948,112.5877,1928400.0],["2023-02-15",111.7009,113.0215,111.0261,112.4335,1671700.0],["2023-02-16",110.8816,112.4817,110.3996,111.1611,2351100.0],["2023-02-17",110.8237,111.9804,110.5345,111.5178,1473100.0],["2023-02-21",110.3707,110.8044,108.6645,108.838,2446700.0],["2023-02-22",108.9055,109.8212,107.9608,108.597,3075300.0],["2023-02-23",108.1729,108.4717,106.5728,107.4692,1875600.0],["2023-02-24",106.4571,107.8162,105.8787,107.4403,2103500.0],["2023-02-27",108.6741,108.732,106.6981,106.9198,1993000.0],["2023-02-28",106.9101,107.8548,106.4185,106.5535,3519300.0],["2023-03-01",103.1219,106.8041,101.3097,106.6788,5081600.0],["2023-03-02",106.6692,107.0644,105.5317,107.0065,2569500.0],["2023-03-03",107.0065,108.4428,106.7173,108.3753,2247500.0],["2023-03-06",108.0765,109.4742,107.7102,108.3464,2365000.0],["2023-03-07",108.5103,108.6934,105.7052,105.898,2741600.0],["2023-03-08",106.0715,106.3896,104.375,105.1076,1903100.0],["2023-03-09",104.9823,105.0401,101.4735,101.7531,2034100.0],["2023-03-10",101.8398,102.4953,100.0855,100.4132,2458100.0],["2023-03-13",99.509,101.4044,98.8321,99.9829,2920400.0],["2023-03-14",101.124,101.5301,99.422,100.2633,2221900.0],["2023-03-15",98.7451,99.7024,97.6233,98.9288,3074300.0],["2023-03-16",98.2325,99.8765,97.8167,99.8378,3167700.0],["2023-03-17",98.8998,99.1996,97.7297,98.6967,2866700.0],["2023-03-20",99.3543,99.7991,98.0198,98.7741,2030400.0],["2023-03-21",100.1666,101.1143,99.4607,100.7082,2110100.0],["2023-03-22",101.7236,102.3038,99.2092,99.2286,3797300.0],["2023-03-23",99.2286,99.9925,97.4202,98.2809,1892800.0],["2023-03-24",98.0971,98.745,96.3951,97.9908,2543800.0],["2023-03-27",98.4356,98.629,97.1494,97.3138,1876600.0],["2023-03-28",97.5846,100.0796,97.5846,99.7411,2270700.0],["2023-03-29",98.2712,100.1956,97.3815,99.0932,3190200.0],["2023-03-30",100.418,101.3948,99.2479,99.7314,1884600.0],["2023-03-31",100.3697,102.7099,100.0119,102.6326,3723300.0],["2023-04-03",102.4875,105.2049,102.4392,105.0502,3637300.0],["2023-04-04",105.5047,106.5201,104.7794,104.9535,2280100.0],["2023-04-05",104.2572,104.3152,102.5649,102.9517,2567100.0],["2023-04-06",102.6906,103.0291,101.4818,102.7196,1709000.0],["2023-04-10",102.2554,103.6963,102.1297,103.1258,1716800.0],["2023-04-11",103.3288,103.7253,101.3947,101.6655,1943300.0],["2023-04-12",102.0814,102.1974,99.3736,99.4994,1652300.0],["2023-04-13",99.8378,100.8919,99.0255,100.7565,1731800.0],["2023-04-14",100.8145,102.7196,100.273,101.153,1324700.0],["2023-04-17",101.2787,101.6075,100.0893,100.7468,2043400.0],["2023-04-18",101.3947,101.5205,99.5864,100.273,1695800.0],["2023-04-19",99.6734,101.2594,99.4703,100.8242,1201400.0],["2023-04-20",100.36,102.7583,100.0022,102.5359,1925200.0],["2023-04-21",102.7583,103.7157,102.3908,102.8163,1143900.0],["2023-04-24",102.7293,103.5126,102.1877,102.9034,1767100.0],["2023-04-25",102.3811,102.5455,100.2536,100.6115,1726600.0],["2023-04-26",99.509,102.1684,99.1996,101.2497,1600400.0],["2023-04-27",101.6752,102.3425,100.8822,102.0717,1239400.0],["2023-04-28",101.917,103.2708,101.7816,103.2128,1420800.0],["2023-05-01",103.0001,103.4449,101.8686,102.2651,1255400.0],["2023-05-02",101.9073,101.9073,99.3446,101.3174,1458000.0],["2023-05-03",101.3948,102.1684,100.5147,100.5631,1429700.0],["2023-05-04",100.5824,101.2497,98.8514,99.4413,1220600.0],["2023-05-05",100.2343,101.7139,100.1569,100.9983,1765300.0],["2023-05-08",100.7662,101.6849,100.1182,101.3754,1385800.0],["2023-05-09",100.6211,100.9209,99.8281,100.6501,2045300.0],["2023-05-10",101.5301,101.7622,97.8167,98.5903,2612300.0],["2023-05-11",98.5903,99.2479,97.633,99.1512,1991600.0],["2023-05-12",99.6057,101.2207,99.1125,101.066,1978000.0],["2023-05-15",101.8976,102.0717,100.0989,100.9499,2389500.0],["2023-05-16",100.273,100.389,98.9578,99.538,3029000.0],["2023-05-17",100.1473,102.2167,98.9385,100.3697,3345300.0],["2023-05-18",100.5631,102.3231,98.8901,101.9073,3706800.0],["2023-05-19",97.5846,101.917,95.7376,101.3077,5952400.0],["2023-05-22",101.5108,102.3425,101.0563,101.1723,2815300.0],["2023-05-23",100.4664,100.5921,98.3969,98.5226,2562000.0],["2023-05-24",99.306,100.0796,98.0295,98.1165,2497700.0],["2023-05-25",98.513,100.7082,98.1842,98.9675,2951300.0],["2023-05-26",99.1899,100.4567,98.7837,99.9635,2223100.0],["2023-05-30",99.9635,100.5728,98.7934,99.8572,2539300.0],["2023-05-31",99.6057,100.7178,98.6387,100.2053,3558200.0],["2023-06-01",99.9829,100.2343,97.3428,97.5749,2957100.0],["2023-06-02",98.1552,100.0506,97.662,99.8958,2296400.0],["2023-06-05",100.2402,101.356,99.6775,100.0268,2159900.0],["2023-06-06",100.085,101.094,99.5999,100.5798,2138200.0],["2023-06-07",100.5798,100.9873,98.5036,98.9499,2555100.0],["2023-06-08",98.9499,100.3276,98.5618,100.1626,2369900.0],["2023-06-09",100.0753,101.1231,99.6678,100.2111,2456800.0],["2023-06-12",101.0358,103.277,101.0358,103.1993,3319200.0],["2023-06-13",103.6165,103.9076,103.015,103.2576,2220600.0],["2023-06-14",103.1508,103.927,102.0157,103.0732,1858700.0],["2023-06-15",103.5971,105.1494,103.1023,104.6643,3287800.0],["2023-06-16",105.3726,105.7218,104.1113,104.6255,3479300.0],["2023-06-20",104.4509,104.9166,103.7135,104.0822,2299300.0],["2023-06-21",104.383,104.4412,103.2964,104.0434,1621300.0],["2023-06-22",105.0136,105.4308,103.8009,104.7419,2357700.0],["2023-06-23",103.7912,106.3428,103.7912,105.4211,7431600.0],["2023-06-26",104.6449,105.3532,104.1307,104.4024,1956800.0],["2023-06-27",105.1009,106.0711,104.6546,105.6733,1946500.0],["2023-06-28",105.2173,105.9644,104.48,105.1106,1694200.0],["2023-06-29",104.9166,106.0323,104.5479,105.6248,1715000.0],["2023-06-30",106.3428,109.2048,106.1293,108.7876,2636000.0],["2023-07-03",107.8369,108.5354,107.769,107.8175,1209800.0],["2023-07-05",107.6622,107.6622,106.7211,107.3227,1750500.0],["2023-07-06",106.4398,106.9152,105.7995,106.0711,1873900.0],["2023-07-07",105.5666,106.0323,104.1016,104.2568,2449600.0],["2023-07-10",104.4315,106.7405,104.1016,106.3137,2360400.0],["2023-07-11",106.5465,107.7204,106.3427,107.6913,1902500.0],["2023-07-12",109.1369,109.981,108.0988,108.1958,1984100.0],["2023-07-13",108.1473,108.7585,107.8466,108.157,1943900.0],["2023-07-14",107.4779,108.4093,105.8868,108.254,1813300.0],["2023-07-17",108.0697,108.3317,106.7891,106.9637,1832100.0],["2023-07-18",106.6241,108.9914,106.6241,108.5742,2135500.0],["2023-07-19",108.8265,109.7578,108.2249,109.263,1680000.0],["2023-07-20",109.6026,110.4273,108.8362,108.8556,1711400.0],["2023-07-21",109.5444,110.4467,108.5645,108.6906,6007300.0],["2023-07-24",109.1757,109.8355,108.3414,109.3407,1777600.0],["2023-07-25",108.6615,109.2436,108.0794,109.1563,1424200.0],["2023-07-26",108.9138,110.1653,108.7682,110.0974,1325900.0],["2023-07-27",110.9221,111.6206,109.5638,110.0974,2318000.0],["2023-07-28",110.893,112.0475,110.5922,111.1937,1636300.0],["2023-07-31",111.0191,111.3004,110.175,111.2228,1400700.0],["2023-08-01",111.0579,111.6594,110.3109,110.5922,1252800.0],["2023-08-02",109.5638,109.8064,108.1667,108.4384,1968600.0],["2023-08-03",109.525,109.9616,108.322,109.2339,2432800.0],["2023-08-04",110.0004,110.5049,109.0787,109.2339,1762500.0],["2023-08-07",109.7675,110.4564,109.0302,110.078,1441200.0],["2023-08-08",109.6996,109.9228,108.6227,109.8064,1224500.0],["2023-08-09",110.272,111.2228,109.5541,109.6608,1601800.0],["2023-08-10",110.7571,111.9408,110.1944,110.4855,1640300.0],["2023-08-11",109.884,110.437,109.3407,110.0101,1614600.0],["2023-08-14",110.4952,111.902,110.4564,110.7183,2063700.0],["2023-08-15",110.4661,110.7862,109.4765,110.6116,2019900.0],["2023-08-16",112.2997,113.9491,111.7855,111.7952,2940200.0],["2023-08-17",112.3095,112.6296,109.4862,109.6899,3569300.0],["2023-08-18",113.0274,117.0828,112.8625,115.1812,6356900.0],["2023-08-21",115.0842,115.7342,114.3275,115.6081,2799600.0],["2023-08-22",114.6088,115.5208,113.7065,114.2789,2871100.0],["2023-08-23",114.6088,119.0426,114.114,118.247,4261200.0],["2023-08-24",117.8978,118.3537,114.8805,115.317,4945400.0],["2023-08-25",115.8312,116.4522,114.7737,115.4529,2904900.0],["2023-08-28",115.9962,116.5395,115.1909,116.3552,2109400.0],["2023-08-29",116.3357,117.8298,116.035,117.4126,2451600.0],["2023-08-30",117.4127,118.4023,117.4127,118.0239,1613000.0],["2023-08-31",117.9366,118.7321,117.4126,118.1791,2396200.0],["2023-09-01",118.6899,118.9914,117.503,118.398,1996000.0],["2023-09-05",118.0283,118.3202,117.143,117.3376,1730100.0],["2023-09-06",117.1527,117.4738,116.1118,116.6955,1896900.0],["2023-09-07",117.1235,117.3959,116.0047,116.1799,1592800.0],["2023-09-08",116.1215,116.7733,115.8685,116.1215,1189600.0],["2023-09-11",116.7733,116.7733,115.0124,115.1778,1809100.0],["2023-09-12",115.8685,116.2285,114.993,115.1875,1508800.0],["2023-09-13",115.1681,115.2945,113.5045,113.6504,2385800.0],["2023-09-14",113.8158,114.993,113.6601,114.6038,2446200.0],["2023-09-15",114.7206,115.207,113.9812,114.9638,3672900.0],["2023-09-18",114.847,115.4113,114.312,114.4773,1993200.0],["2023-09-19",113.9715,114.4579,113.0764,113.1445,1938900.0],["2023-09-20",113.1542,113.271,111.7825,111.8311,2267800.0],["2023-09-21",111.3933,111.7728,109.4184,110.0605,2424100.0],["2023-09-22",110.3135,110.401,108.5039,108.6304,2050500.0],["2023-09-25",107.6965,108.0662,106.4317,106.6944,2283400.0],["2023-09-26",106.2663,107.3851,106.1009,106.5777,1887900.0],["2023-09-27",106.6749,107.2003,105.4102,105.9647,2378400.0],["2023-09-28",106.4804,108.9417,106.2274,108.7763,2419900.0],["2023-09-29",109.1752,111.0626,109.1752,109.8854,2476100.0],["2023-10-02",109.8854,111.7339,109.7881,111.3642,2663100.0],["2023-10-03",111.2766,111.8409,108.3677,108.8736,2474300.0],["2023-10-04",109.0001,110.0119,107.6478,108.9514,1845900.0],["2023-10-05",109.4865,109.6325,108.0856,108.6888,1813500.0],["2023-10-06",107.9689,110.1675,107.0349,109.3309,1752800.0],["2023-10-09",109.1752,110.294,107.8132,110.0021,1431100.0],["2023-10-10",110.1092,110.9069,109.72,110.0313,1914900.0],["2023-10-11",109.9049,110.6637,108.8542,110.5859,2251700.0],["2023-10-12",111.0334,111.0334,109.2628,110.1286,1946800.0],["2023-10-13",110.08,110.294,108.6109,109.0001,1789300.0],["2023-10-16",109.9049,113.6115,109.9049,113.2321,2965400.0],["2023-10-17",112.9208,115.314,112.9208,114.7984,2127900.0],["2023-10-18",114.6525,115.0319,113.7477,114.059,1908300.0],["2023-10-19",114.4968,114.6038,112.5122,113.1056,2102700.0],["2023-10-20",113.1056,113.6212,111.9771,112.5219,4154700.0],["2023-10-23",112.5219,112.5316,110.1578,111.3058,1929400.0],["2023-10-24",111.3155,113.6018,111.3155,112.6678,2327800.0],["2023-10-25",112.4732,113.1542,111.4615,112.4051,1827500.0],["2023-10-26",112.5608,113.2223,110.8194,111.189,1901100.0],["2023-10-27",111.121,112.0355,109.3406,109.7298,1585400.0],["2023-10-30",110.5178,112.0646,110.3718,111.5879,2406000.0],["2023-10-31",111.7533,112.9208,110.9653,112.8235,2397900.0],["2023-11-01",113.0083,113.4072,111.6074,112.8332,1406200.0],["2023-11-02",113.3391,115.2556,113.3391,115.1097,1642600.0],["2023-11-03",117.0068,119.0012,116.7539,117.9602,1853700.0],["2023-11-06",118.3104,119.0012,117.5711,118.8261,1443600.0],["2023-11-07",118.8163,119.9935,118.4953,119.8184,1808900.0],["2023-11-08",119.9059,120.2951,119.293,119.4584,1439900.0],["2023-11-09",119.76,120.2562,118.6801,119.0498,1739500.0],["2023-11-10",119.4876,120.0908,118.1645,119.9838,1816700.0],["2023-11-13",119.4779,120.1783,118.8844,119.0401,1929700.0],["2023-11-14",120.6356,122.4451,120.4994,121.4139,2380600.0],["2023-11-15",120.6356,121.4528,120.12,120.6064,4072600.0],["2023-11-16",119.9254,120.5675,116.4815,116.8901,4714100.0],["2023-11-17",123.671,127.7473,123.2721,125.3248,9016500.0],["2023-11-20",125.3248,126.8619,124.78,125.9183,3404700.0],["2023-11-21",126.2588,127.3873,124.78,127.1733,2345600.0],["2023-11-22",127.65,127.7472,126.6966,127.4262,1511900.0],["2023-11-24",127.0662,128.4088,126.8814,127.5332,856200.0],["2023-11-27",127.2024,127.9321,126.969,127.5332,2068100.0],["2023-11-28",127.5624,127.7181,126.3074,126.7647,1854400.0],["2023-11-29",126.7744,126.9106,125.4902,125.6945,1616700.0],["2023-11-30",125.821,126.9787,125.5973,126.8425,2566900.0],["2023-12-01",127.3192,128.7201,126.6187,128.5547,1919900.0],["2023-12-04",128.2573,130.3835,127.8671,129.3789,2280800.0],["2023-12-05",128.7157,129.1643,127.8866,128.979,1820000.0],["2023-12-06",130.1689,130.4908,129.0668,129.1643,1566200.0],["2023-12-07",129.6325,130.3835,128.2475,128.4133,2532700.0],["2023-12-08",127.7891,129.0375,127.1844,128.823,1443000.0],["2023-12-11",129.9544,132.0123,129.9544,131.9538,2124400.0],["2023-12-12",132.1684,132.5097,131.3198,132.1098,1967300.0],["2023-12-13",132.5195,134.4409,131.8465,134.3727,3294900.0],["2023-12-14",132.5585,134.2459,130.7932,131.2711,3059900.0],["2023-12-15",131.3003,131.6612,129.7495,130.6371,5573700.0],["2023-12-18",131.8367,131.8367,130.5591,131.7099,1893800.0],["2023-12-19",132.2854,132.7438,131.8855,132.5195,1319600.0],["2023-12-20",132.4415,133.3485,131.2808,131.2906,2199100.0],["2023-12-21",132.0513,133.0364,131.71,132.5293,1659600.0],["2023-12-22",132.2269,133.2803,132.1976,133.0559,1422700.0],["2023-12-26",132.9877,134.0996,132.6561,133.6216,3028100.0],["2023-12-27",133.6411,134.1581,133.3095,134.0215,1390800.0],["2023-12-28",134.4604,135.0847,133.9143,134.7921,1443200.0],["2023-12-29",134.5969,135.7869,134.5969,134.9773,2011600.0],["2024-01-02",134.0996,135.8844,133.8362,134.2849,2123900.0],["2024-01-03",134.3824,134.597,131.4369,131.4466,1617600.0],["2024-01-04",131.4466,132.7341,131.3003,131.9343,2171800.0],["2024-01-05",131.9343,132.8218,131.1248,131.1833,1665900.0],["2024-01-08",131.1833,132.617,131.0467,132.461,1685900.0],["2024-01-09",131.3296,132.8414,130.9687,132.5488,1578700.0],["2024-01-10",132.8121,133.6411,132.2561,132.6073,1359000.0],["2024-01-11",132.3829,133.5241,131.6514,133.3973,1527500.0],["2024-01-12",133.8459,134.08,132.6853,133.212,930800.0],["2024-01-16",132.6463,133.7094,132.5683,133.6997,1760800.0],["2024-01-17",133.251,133.6119,132.1489,132.2562,1964900.0],["2024-01-18",131.8855,134.2556,131.7294,134.08,1375500.0],["2024-01-19",134.4604,135.0261,133.251,134.2361,1786000.0],["2024-01-22",134.3336,134.9091,134.041,134.8213,1530100.0],["2024-01-23",135.426,136.0014,133.963,135.4552,1702200.0],["2024-01-24",136.06,136.4696,134.9871,135.309,1501100.0],["2024-01-25",136.6159,137.64,136.4111,137.3377,2112600.0],["2024-01-26",137.9716,138.5081,137.2499,138.2642,1910200.0],["2024-01-29",137.9229,139.5224,137.6303,139.4151,1820900.0],["2024-01-30",138.9957,139.5614,137.562,138.9957,1847600.0],["2024-01-31",139.0055,139.3761,136.3038,136.8207,1616800.0],["2024-02-01",137.3279,139.6297,137.3084,139.581,1728600.0],["2024-02-02",138.9957,141.1805,137.9716,140.1369,1956200.0],["2024-02-05",139.1323,139.5419,137.9619,139.2298,2879300.0],["2024-02-06",139.2396,139.2396,137.7961,138.6544,1796000.0],["2024-02-07",138.7617,140.4198,137.9131,139.7175,1804400.0],["2024-02-08",141.4049,142.5168,141.2391,142.4582,1336600.0],["2024-02-09",142.1754,142.8093,141.6194,142.2729,1283000.0],["2024-02-12",142.0973,142.3217,140.8977,141.8242,1949100.0],["2024-02-13",140.41,141.4634,139.9126,141.3658,1604600.0],["2024-02-14",141.4439,141.9803,139.9809,140.927,1451500.0],["2024-02-15",141.6194,141.6389,140.2247,140.8294,1891300.0],["2024-02-16",140.7904,141.8633,139.2884,140.5271,1876400.0],["2024-02-20",140.527,141.3951,140.2735,140.8879,1788400.0],["2024-02-21",141.5609,141.9998,140.1564,141.2488,1484100.0],["2024-02-22",141.834,143.297,141.3268,143.2775,2101100.0],["2024-02-23",144.0578,145.9207,143.6189,144.3796,1581600.0],["2024-02-26",144.5552,145.394,143.5116,144.1943,1601700.0],["2024-02-27",144.721,146.1645,144.3504,145.9304,1618300.0],["2024-02-28",145.7939,147.3252,145.5891,146.74,1594100.0],["2024-02-29",147.3252,147.3934,145.0331,145.2867,2785700.0],["2024-03-01",145.0624,146.3986,144.6917,145.9402,1426100.0],["2024-03-04",146.8472,147.1984,145.6183,146.262,3258000.0],["2024-03-05",146.4571,146.9155,144.5454,145.4915,3301000.0],["2024-03-06",140.7416,146.2035,139.7858,144.4674,4094700.0],["2024-03-07",145.8134,146.3011,142.1461,142.4192,2917600.0],["2024-03-08",142.2241,143.5506,141.122,142.1461,3079300.0],["2024-03-11",142.5558,143.3848,140.7514,142.2729,1643300.0],["2024-03-12",141.7657,143.1605,141.4341,142.8776,2138700.0],["2024-03-13",142.7898,144.2431,142.0193,143.4628,1851900.0],["2024-03-14",144.4582,144.5951,142.3657,142.7764,2618100.0],["2024-03-15",141.8377,143.8618,141.1826,141.8964,4555400.0],["2024-03-18",142.2875,142.8351,140.9284,141.1044,2250800.0],["2024-03-19",141.1142,143.2751,140.9577,143.1773,2437700.0],["2024-03-20",142.9622,144.0573,142.9622,143.7151,1600000.0],["2024-03-21",144.2626,145.4946,143.7933,143.9204,1999700.0],["2024-03-22",143.6955,143.6955,142.0431,142.1408,2080400.0],["2024-03-25",142.1213,142.4733,141.0555,141.3782,1832200.0],["2024-03-26",141.212,141.916,140.8306,141.3586,1949000.0],["2024-03-27",142.5613,143.9595,141.9942,143.9204,2007600.0],["2024-03-28",144.3604,144.8102,143.1969,143.5,1960300.0],["2024-04-01",143.1773,143.5097,141.4173,141.8671,1533200.0],["2024-04-02",141.1826,141.1826,139.3346,140.4884,1630600.0],["2024-04-03",140.4884,140.8208,137.8581,138.3764,1824600.0],["2024-04-04",139.7746,140.0875,136.3523,136.6066,1801500.0],["2024-04-05",137.027,137.4475,136.1079,136.4306,1529000.0],["2024-04-08",135.7657,138.0537,135.5897,137.1541,1969400.0],["2024-04-09",138.3568,139.3933,136.0199,136.8119,2025700.0],["2024-04-10",135.3941,136.1764,133.9665,135.2181,1902300.0],["2024-04-11",135.7755,137.203,135.1497,136.8315,1707900.0],["2024-04-12",135.1594,135.7461,132.5292,132.9692,2290300.0],["2024-04-15",135.0617,135.2377,130.5736,130.6812,2490400.0],["2024-04-16",130.7105,131.6883,130.1238,130.8572,1793700.0],["2024-04-17",131.923,131.923,129.1265,129.8403,2151600.0],["2024-04-18",131.043,131.1994,128.6767,128.8723,1505700.0],["2024-04-19",128.8723,130.9452,128.3638,130.3781,3122000.0],["2024-04-22",131.4634,131.6981,130.1043,130.7985,2187600.0],["2024-04-23",130.9452,131.1896,130.0261,130.1336,2590100.0],["2024-04-24",129.2439,130.427,128.9896,129.6643,2366800.0],["2024-04-25",129.6741,130.2119,127.7772,129.2145,2364300.0],["2024-04-26",128.5985,131.3167,128.5985,130.6421,1958400.0],["2024-04-29",130.339,130.5247,127.2883,128.1487,3541700.0],["2024-04-30",127.8065,128.0607,126.242,126.6723,3217800.0],["2024-05-01",126.0562,126.8483,124.9318,124.9807,3450500.0],["2024-05-02",125.9683,126.1736,124.6971,124.8438,2597900.0],["2024-05-03",125.1763,128.4909,125.1763,127.9336,3732500.0],["2024-05-06",128.0412,129.5763,128.0412,129.5372,2803000.0],["2024-05-07",129.8403,130.4074,128.5007,128.6572,1909000.0],["2024-05-08",128.6278,129.8794,128.1194,129.811,1606100.0],["2024-05-09",130.0945,132.0403,129.9674,131.8741,2188300.0],["2024-05-10",131.8741,132.7541,130.3487,130.515,1793800.0],["2024-05-13",131.6199,132.8519,130.4465,130.6323,1946400.0],["2024-05-14",131.1896,131.8839,129.2243,129.9087,3560700.0],["2024-05-15",130.2314,131.1896,129.8012,130.0456,1958900.0],["2024-05-16",130.5932,132.4608,129.6154,131.3559,2265600.0],["2024-05-17",131.0234,131.307,129.2243,129.3905,3604600.0],["2024-05-20",128.794,129.41,127.9531,128.5985,2259800.0],["2024-05-21",128.755,130.0359,128.3052,129.3612,2278500.0],["2024-05-22",129.9674,130.7594,127.9532,128.5887,3932700.0],["2024-05-23",129.0678,129.9087,127.5523,128.931,3913500.0],["2024-05-24",138.7088,141.955,137.7506,138.9728,7641400.0],["2024-05-28",138.1417,138.5035,134.4652,134.5825,3857400.0],["2024-05-29",133.4679,136.2155,133.3799,136.0101,3042100.0],["2024-05-30",137.0857,140.7231,136.2741,136.7337,3181300.0],["2024-05-31",136.851,137.2617,134.8759,136.6554,3204700.0],["2024-06-03",136.3817,138.2492,136.2839,138.083,2587200.0],["2024-06-04",138.1221,139.7061,136.6457,137.8092,2558100.0],["2024-06-05",138.1808,141.2902,137.0466,141.1337,4078400.0],["2024-06-06",141.4466,141.7204,140.2146,140.9479,1705800.0],["2024-06-07",141.3195,141.6324,140.6253,141.0751,2032900.0],["2024-06-10",140.8404,142.0235,140.8404,141.5444,2513900.0],["2024-06-11",141.0229,141.7777,139.8367,141.7287,2126000.0],["2024-06-12",142.0816,142.6305,140.5915,141.5424,2162000.0],["2024-06-13",141.6797,143.3657,141.0523,142.7776,2003600.0],["2024-06-14",142.7776,143.7383,142.7482,143.0521,2670700.0],["2024-06-17",142.7874,147.4731,142.1404,147.4143,2651800.0],["2024-06-18",147.0418,147.2182,145.4537,145.7576,2510200.0],["2024-06-20",145.4439,146.434,144.0225,144.4636,2714900.0],["2024-06-21",145.4733,146.6497,144.7087,146.3458,4509400.0],["2024-06-24",146.9536,146.9536,145.4145,146.3066,1655600.0],["2024-06-25",146.5811,146.5811,144.5813,145.5322,1788600.0],["2024-06-26",145.2381,146.336,144.8852,145.8067,1717500.0],["2024-06-27",145.444,145.493,143.0815,143.1991,1794500.0],["2024-06-28",142.8756,143.4638,142.013,142.4541,8586000.0],["2024-07-01",142.8952,143.3952,141.562,142.3757,1965800.0],["2024-07-02",142.3855,143.2579,141.3464,141.5522,1854500.0],["2024-07-03",141.5522,141.9444,140.9543,141.1601,1170600.0],["2024-07-05",141.3954,142.9835,141.1798,142.6796,1601700.0],["2024-07-08",143.3265,144.0813,142.807,143.7971,1088900.0],["2024-07-09",144.3166,144.8754,143.7775,143.9343,1313700.0],["2024-07-10",143.9343,145.3361,143.9343,145.1106,1432100.0],["2024-07-11",145.689,148.1201,145.5812,147.826,1779600.0],["2024-07-12",148.2769,150.0414,148.1887,148.7377,1648700.0],["2024-07-15",147.4438,148.3946,144.9538,145.1597,2685600.0],["2024-07-16",144.9832,146.4046,144.248,145.9341,2027000.0],["2024-07-17",145.7086,146.0517,143.8657,144.6891,2058200.0],["2024-07-18",144.8754,144.8754,141.1111,141.6503,2168800.0],["2024-07-19",142.1404,142.5227,139.9936,140.67,3550700.0],["2024-07-22",141.4738,142.1502,140.621,142.062,1957400.0],["2024-07-23",142.062,142.3953,140.4151,140.9445,1906400.0],["2024-07-24",140.7484,140.915,138.9937,139.2878,1939800.0],["2024-07-25",139.2976,140.4837,138.2291,138.3271,1800500.0],["2024-07-26",139.1996,139.6995,137.6507,138.1311,1853700.0],["2024-07-29",138.6408,139.6015,136.8959,139.1114,1595600.0],["2024-07-30",139.4152,140.4641,139.0133,139.9348,1210100.0],["2024-07-31",140.5524,141.5326,139.8367,140.4053,1743800.0],["2024-08-01",140.8759,140.8759,138.8173,140.1602,1862100.0],["2024-08-02",140.7582,141.4052,134.9452,137.4743,2363500.0],["2024-08-05",135.6313,136.9547,132.8473,133.3767,2565100.0],["2024-08-06",133.1611,135.602,132.8572,134.2786,1926500.0],["2024-08-07",135.4451,137.0626,133.4748,133.6414,1421400.0],["2024-08-08",134.6903,136.6508,133.9453,136.4744,1892500.0],["2024-08-09",136.3862,137.0821,135.5039,136.8861,1225700.0],["2024-08-12",137.3762,138.3761,136.3568,137.8958,1708400.0],["2024-08-13",138.2683,139.1212,137.5527,138.8565,1218200.0],["2024-08-14",138.1605,139.4838,137.4351,138.5526,1529700.0],["2024-08-15",141.9444,144.9538,141.6307,144.8852,2443100.0],["2024-08-16",144.2872,144.9734,143.2677,144.4931,3117200.0],["2024-08-19",144.5029,145.4635,143.9637,144.4931,1363700.0],["2024-08-20",144.7871,145.3263,144.2578,144.7871,1537600.0],["2024-08-21",153.1783,154.737,149.1004,150.9139,3173800.0],["2024-08-22",150.7669,151.0708,149.2376,149.5121,3215600.0],["2024-08-23",160.3344,160.3736,150.3453,152.1491,5124300.0],["2024-08-26",152.4725,154.2959,150.6688,151.1688,2393700.0],["2024-08-27",150.561,151.3746,150.0807,150.3061,2283000.0],["2024-08-28",149.9826,150.4434,146.8457,146.9438,2829600.0],["2024-08-29",148.4632,150.1689,146.7085,148.8063,1976500.0],["2024-08-30",148.8455,149.2866,146.3948,147.6398,2287800.0],["2024-09-03",147.1006,148.7965,147.1006,148.6887,2476800.0],["2024-09-04",148.424,148.973,147.1202,148.7671,3216800.0],["2024-09-05",148.9436,151.2178,147.3849,150.1199,2766400.0],["2024-09-06",150.3061,150.3061,147.2084,147.5613,2818200.0],["2024-09-09",147.3751,148.6298,147.0124,147.8162,2145500.0],["2024-09-10",148.3449,148.5906,146.468,148.1778,2780000.0],["2024-09-11",148.2368,148.7773,145.6622,148.5119,1873300.0],["2024-09-12",148.7085,150.3496,148.4235,150.0351,1634000.0],["2024-09-13",150.8016,152.8652,150.5461,152.5606,1411400.0],["2024-09-16",153.3565,153.5432,150.4282,150.5166,1655900.0],["2024-09-17",150.4871,151.5976,147.2836,147.716,1756700.0],["2024-09-18",148.2957,150.1727,147.7749,148.1189,1364900.0],["2024-09-19",149.9466,151.8432,149.9466,151.7646,2345100.0],["2024-09-20",151.6369,151.7941,150.605,151.6369,3351600.0],["2024-09-23",152.0103,152.0496,147.3131,147.3819,3155900.0],["2024-09-24",147.5391,149.6715,147.1951,149.6322,2382900.0],["2024-09-25",149.9368,150.8409,149.1998,150.4282,1492300.0],["2024-09-26",151.5189,151.7057,149.0229,150.1727,1699800.0],["2024-09-27",150.3299,150.8507,148.8461,148.9345,1727300.0],["2024-09-30",149.1704,149.8779,146.9495,147.9027,1869200.0],["2024-10-01",147.1755,147.4212,144.9252,145.6229,1688800.0],["2024-10-02",144.8957,145.5836,143.8639,145.1709,1371600.0],["2024-10-03",143.8049,144.8662,142.7436,144.2373,1697500.0],["2024-10-04",145.672,146.242,141.8494,143.0581,1788300.0],["2024-10-07",142.5569,142.9697,136.5036,137.6927,2382100.0],["2024-10-08",137.8204,139.5991,137.1031,139.3632,1945900.0],["2024-10-09",139.5401,140.1101,137.3979,139.9233,2215200.0],["2024-10-10",138.6852,139.5499,137.1424,138.5869,2048800.0],["2024-10-11",139.265,140.906,138.9014,140.8765,2530200.0],["2024-10-14",141.0829,141.8101,140.0511,140.8373,1937200.0],["2024-10-15",141.7511,144.7385,141.7511,143.7165,2956300.0],["2024-10-16",144.4142,145.4558,143.9425,145.22,2312100.0],["2024-10-17",146.1339,147.0085,145.2396,146.6056,1573300.0],["2024-10-18",147.1853,148.3351,146.409,147.3032,4003500.0],["2024-10-21",146.5564,147.0576,143.8246,144.7385,1554100.0],["2024-10-22",143.6575,143.8442,141.8985,143.2251,2299600.0],["2024-10-23",142.2228,143.6477,141.9477,142.724,1610900.0],["2024-10-24",143.009,143.8344,141.2205,141.8789,1573600.0],["2024-10-25",142.3801,143.0974,141.25,141.7217,1565100.0],["2024-10-28",141.8101,142.3702,140.228,140.68,2095300.0],["2024-10-29",139.0881,139.8841,135.9042,136.6019,4081600.0],["2024-10-30",135.9239,137.5158,135.8747,137.1719,2332000.0],["2024-10-31",136.8869,138.1152,136.2481,137.2996,2214100.0],["2024-11-01",137.2996,138.6557,136.7297,137.6337,2255700.0],["2024-11-04",137.6042,138.4297,136.3562,138.2233,2407400.0],["2024-11-05",138.7441,139.9823,137.9973,139.8546,2730900.0],["2024-11-06",142.3309,143.1367,136.0418,136.1892,4311500.0],["2024-11-07",137.3487,140.1101,136.3267,139.5794,3118500.0],["2024-11-08",139.8251,142.4292,139.5794,140.9158,2846000.0],["2024-11-11",141.5055,141.9378,138.5673,139.8939,3164300.0],["2024-11-12",137.4274,139.6384,136.8771,137.8794,4312800.0],["2024-11-13",137.5748,139.0979,137.4077,138.0268,2374100.0],["2024-11-14",137.5748,141.7904,137.5158,139.8644,3187900.0],["2024-11-15",139.8742,140.7193,137.7811,138.2528,2837800.0],["2024-11-18",138.0759,139.0881,136.6609,138.8522,2238400.0],["2024-11-19",138.4985,138.7933,135.0886,136.8476,2586700.0],["2024-11-20",134.6267,137.162,134.4302,136.9065,3698000.0],["2024-11-21",138.4395,140.739,136.8574,140.4835,5871200.0],["2024-11-22",150.6345,152.7768,142.2818,143.5592,8266300.0],["2024-11-25",146.2518,152.0299,146.0061,150.6345,5475900.0],["2024-11-26",151.116,152.3739,149.6322,151.7056,2742900.0],["2024-11-27",151.3322,153.2583,151.3322,152.2068,2330200.0],["2024-11-29",152.2756,152.993,151.2438,152.1872,1323500.0],["2024-12-02",152.4721,154.1427,151.745,153.6514,3353400.0],["2024-12-03",153.2484,154.0346,150.949,151.0571,1968600.0],["2024-12-04",151.0669,152.9733,150.438,151.8039,2155100.0],["2024-12-05",151.8039,154.349,151.5681,153.897,2884300.0],["2024-12-06",154.7519,155.597,153.5727,153.7692,3692200.0],["2024-12-09",153.7496,155.941,152.6785,153.5334,3555700.0],["2024-12-10",153.7383,154.4968,151.7585,153.433,2228700.0],["2024-12-11",154.4081,154.6839,151.4531,151.5319,1499900.0],["2024-12-12",151.0,152.3593,150.8424,151.5713,2129200.0],["2024-12-13",151.5812,152.3889,150.5666,151.2266,1698000.0],["2024-12-16",151.66,151.66,147.3949,147.6707,2557000.0],["2024-12-17",146.932,149.3748,146.9123,148.5868,3313300.0],["2024-12-18",148.5868,149.818,146.3114,146.3705,2641300.0],["2024-12-19",146.3114,147.2078,145.5333,145.5727,2352100.0],["2024-12-20",145.6022,148.9414,145.5825,146.9123,6172700.0],["2024-12-23",146.2523,146.6857,144.6369,146.4493,1411100.0],["2024-12-24",146.8532,148.3701,146.2917,148.2223,658000.0],["2024-12-26",147.8382,151.7191,147.4343,151.5614,1313600.0],["2024-12-27",150.478,151.7585,149.7688,150.6651,1341500.0],["2024-12-30",149.7392,149.9756,147.4934,149.227,1703000.0],["2024-12-31",150.1628,150.4189,148.3602,149.0005,1692800.0],["2025-01-02",150.2416,152.4972,149.1088,150.3105,1947500.0],["2025-01-03",151.3152,152.7533,150.2415,151.9357,1638700.0],["2025-01-06",151.7979,154.8908,151.7979,152.6253,1882300.0],["2025-01-07",152.3987,152.8814,149.1581,149.2861,2705500.0],["2025-01-08",149.6013,152.379,148.6459,152.31,2437800.0],["2025-01-10",150.015,152.1131,149.3452,149.4634,2809600.0],["2025-01-13",148.9808,149.1679,144.4202,148.8921,2086700.0],["2025-01-14",149.0005,149.5127,146.0061,146.8827,1961400.0],["2025-01-15",148.4193,148.7444,145.4151,146.7744,2365700.0],["2025-01-16",147.1191,147.9367,146.5478,146.7645,2254600.0],["2025-01-17",148.5671,149.1679,146.6759,146.9123,3011200.0],["2025-01-21",145.9273,147.3752,145.2476,146.7054,2508300.0],["2025-01-22",146.272,147.6313,144.3808,147.5426,2640800.0],["2025-01-23",146.9024,147.1388,145.6022,146.3804,2419800.0],["2025-01-24",146.3902,147.3851,145.5924,147.0403,1993600.0],["2025-01-27",146.0061,148.045,143.1299,143.8194,3010000.0],["2025-01-28",143.5928,145.8879,143.0806,145.7007,2752700.0],["2025-01-29",146.272,149.7786,145.5037,147.8973,2331500.0],["2025-01-30",149.7195,150.7341,148.7345,150.6257,2067900.0],["2025-01-31",150.2416,151.7782,148.0253,148.3011,1753600.0],["2025-02-03",146.735,147.1979,143.8588,144.8635,2587300.0],["2025-02-04",144.105,145.4151,143.711,144.7453,2036500.0],["2025-02-05",145.1885,145.4446,143.7504,145.2279,1528300.0],["2025-02-06",146.2523,146.6759,142.6965,142.8443,2478800.0],["2025-02-07",142.273,142.273,139.4066,140.4507,2877200.0],["2025-02-10",141.7312,141.7312,137.7419,139.9976,2185200.0],["2025-02-11",138.8845,139.3967,138.0374,139.1505,2704100.0],["2025-02-12",138.7959,138.7959,136.6683,137.4563,1888000.0],["2025-02-13",137.4957,138.5004,136.9638,138.333,1674300.0],["2025-02-14",138.5989,138.8156,136.6585,136.6782,2350600.0],["2025-02-18",137.5745,137.6632,134.5309,137.0032,2250000.0],["2025-02-19",136.3137,138.0375,135.4371,137.6336,2420000.0],["2025-02-20",137.0525,137.5745,135.0628,137.0032,2442300.0],["2025-02-21",137.348,138.2246,133.8808,134.5604,2677000.0],["2025-02-24",135.0332,135.0332,133.0041,133.8906,2035400.0],["2025-02-25",134.846,135.7719,133.8217,134.4028,2163700.0],["2025-02-26",135.9296,138.5891,135.3189,136.6979,4394600.0],["2025-02-27",136.9244,137.673,135.7621,135.9492,2291100.0],["2025-02-28",136.7471,138.983,135.9197,138.2148,3137800.0],["2025-03-03",138.392,138.9732,134.3535,134.7574,3423100.0],["2025-03-04",135.0529,135.5848,132.7283,133.93,4108800.0],["2025-03-05",127.4586,137.1313,127.3207,136.56,5162600.0],["2025-03-06",135.9493,139.6725,135.5947,135.8212,4014400.0],["2025-03-07",136.2251,136.6092,131.9108,133.9202,4252700.0],["2025-03-10",133.3587,134.6294,129.9506,130.1378,3694100.0],["2025-03-11",130.1673,130.3939,126.6312,126.7198,4410400.0],["2025-03-12",127.3798,127.6457,124.543,124.6218,4954800.0],["2025-03-13",124.4051,124.6119,121.1645,121.4501,3320600.0],["2025-03-14",121.982,123.3019,120.9281,122.3465,4042900.0],["2025-03-17",123.0557,124.1884,122.3268,123.6565,3868400.0],["2025-03-18",122.8116,123.1476,121.4479,122.2483,3359500.0],["2025-03-19",123.2365,125.4303,122.5547,124.4619,5331200.0],["2025-03-20",123.6516,124.8374,122.6733,123.1278,4366200.0],["2025-03-21",121.6554,123.3848,120.9143,122.0804,6659800.0],["2025-03-24",123.78,127.7525,123.3551,127.6537,4208300.0],["2025-03-25",127.1991,128.1379,125.7169,126.6161,3660700.0],["2025-03-26",126.9422,127.1497,125.5983,126.1912,1901200.0],["2025-03-27",126.2011,128.2268,125.8552,127.5648,2120200.0],["2025-03-28",126.8434,126.8434,123.5429,123.9381,2273600.0],["2025-03-31",123.1278,126.7347,122.6041,126.2801,3318300.0],["2025-04-01",126.3691,128.1181,126.2999,127.5845,1904200.0],["2025-04-02",126.1912,131.5175,126.1714,130.806,2137400.0],["2025-04-03",128.3257,132.2685,127.0707,129.6597,4055400.0],["2025-04-04",129.8475,134.8081,128.0588,128.7703,5570300.0],["2025-04-07",127.3474,131.0531,122.8907,126.3691,4744800.0],["2025-04-08",129.4028,131.9622,123.7899,125.4007,3702000.0],["2025-04-09",125.0449,137.6442,124.5113,135.3813,7302100.0],["2025-04-10",134.4425,138.5237,132.9405,137.249,4736500.0],["2025-04-11",137.1798,140.7867,136.0335,139.838,4388900.0],["2025-04-14",140.7274,142.6049,140.2135,141.9626,2995600.0],["2025-04-15",141.5278,142.437,139.008,139.3637,2570100.0],["2025-04-16",140.0752,140.5792,136.1027,137.0415,2512500.0],["2025-04-17",137.7628,138.8004,136.5869,137.9802,2287600.0],["2025-04-21",137.496,137.496,132.1203,133.8891,3161100.0],["2025-04-22",134.8872,137.0909,134.6006,136.2608,2523400.0],["2025-04-23",138.9487,139.9961,136.0829,136.5869,2294500.0],["2025-04-24",135.4702,138.6818,134.1658,138.2767,2484900.0],["2025-04-25",138.8004,140.9448,136.9525,138.0593,2289800.0],["2025-04-28",138.2668,140.3222,137.1501,137.7233,2515800.0],["2025-04-29",137.1502,139.5119,137.1106,139.1167,2165900.0],["2025-04-30",137.2292,137.9209,135.6283,137.3577,4037300.0],["2025-05-01",136.7549,138.2965,136.7549,137.2885,2342700.0],["2025-05-02",138.672,140.2135,138.504,138.8301,2133500.0],["2025-05-05",138.3854,140.5594,137.9605,139.7985,2263900.0],["2025-05-06",138.6127,140.3222,138.4447,139.9368,1856400.0],["2025-05-07",139.5515,142.2097,138.8004,141.3401,2723300.0],["2025-05-08",142.3678,143.5536,141.3796,141.676,2049600.0],["2025-05-09",141.676,142.2195,140.095,140.5989,1727900.0],["2025-05-12",145.5201,147.5459,144.1959,147.4964,2663100.0],["2025-05-13",147.1703,148.2969,146.3304,147.5656,1658300.0],["2025-05-14",147.1209,149.2455,146.696,148.8799,2491600.0],["2025-05-15",148.5143,150.1843,147.8917,150.0954,2438300.0],["2025-05-16",150.2436,151.301,149.0973,151.1132,2065000.0],["2025-05-19",150.2041,152.5263,149.8088,152.4374,1896500.0],["2025-05-20",151.6271,153.7418,151.4986,152.4176,2166600.0],["2025-05-21",149.7199,152.0915,149.3345,150.876,2878400.0],["2025-05-22",151.5678,151.5678,150.1942,150.4511,3996000.0],["2025-05-23",133.0097,138.247,127.6735,135.6382,18535000.0],["2025-05-27",136.4387,143.7907,136.4387,139.6206,7636000.0],["2025-05-28",139.166,140.8657,137.8518,138.0494,3596800.0],["2025-05-29",140.4408,140.9645,137.1106,137.2885,3913700.0],["2025-05-30",137.2885,139.0475,136.5968,138.4348,4225900.0],["2025-06-02",138.2174,140.757,136.4288,140.7373,3073100.0],["2025-06-03",139.9665,142.8421,139.9665,142.3283,3161600.0],["2025-06-04",142.269,142.7136,140.342,140.8262,2260500.0],["2025-06-05",140.5989,140.925,139.0573,140.5594,1620700.0],["2025-06-06",141.5081,142.3875,139.7491,142.101,1496400.0],["2025-06-09",141.9034,141.9626,139.5317,140.4804,2782300.0],["2025-06-10",139.97,140.8619,137.9483,138.8204,2159600.0],["2025-06-11",138.8898,138.8898,134.0636,135.1636,4645100.0],["2025-06-12",134.9753,135.3618,131.7446,132.2698,6157800.0],["2025-06-13",131.6059,133.35,130.1293,130.6644,2996900.0],["2025-06-16",131.9527,132.0023,129.8022,129.9707,3537400.0],["2025-06-17",129.0887,129.8716,127.2454,127.8896,3971400.0],["2025-06-18",127.9689,128.6229,126.8094,126.8986,3833200.0],["2025-06-20",127.5824,128.1869,125.9571,126.522,7112800.0],["2025-06-23",126.0959,127.3148,124.1733,126.7202,4898100.0],["2025-06-24",127.2256,127.9986,125.9571,127.1761,4515800.0],["2025-06-25",127.3644,127.5626,125.8184,126.1355,2017600.0],["2025-06-26",125.8977,126.1058,123.3706,125.4814,4160000.0],["2025-06-27",126.2643,128.4247,125.858,126.7499,4422900.0],["2025-06-30",127.077,127.5031,125.6499,126.4328,2553500.0],["2025-07-01",126.2644,130.4761,126.1652,128.8013,2976300.0],["2025-07-02",134.1726,134.6284,129.168,130.3374,3684200.0],["2025-07-03",130.1689,130.9419,129.0689,130.3671,2343800.0],["2025-07-07",129.9311,130.5653,128.2166,129.5941,2504600.0],["2025-07-08",129.3265,130.714,129.1184,130.377,2737200.0],["2025-07-09",130.4563,131.15,129.0788,130.0302,2211500.0],["2025-07-10",129.8319,131.7942,129.5049,129.6833,3142900.0],["2025-07-11",129.2274,130.6545,128.3851,129.9905,2171500.0],["2025-07-14",129.7031,130.0599,128.3851,129.9905,2485600.0],["2025-07-15",129.9905,130.159,126.4031,126.4427,2082400.0],["2025-07-16",126.5022,128.1869,125.1841,127.9391,3697800.0],["2025-07-17",128.2166,129.7031,127.6617,129.3067,2105400.0],["2025-07-18",130.2284,130.2581,128.3157,128.7716,2714100.0],["2025-07-21",129.3563,133.35,129.3167,132.8149,2749200.0],["2025-07-22",132.8149,134.8663,131.9428,134.5392,2077000.0],["2025-07-23",135.2131,136.0258,134.5293,135.9366,2350100.0],["2025-07-24",135.5501,136.8186,133.6771,135.2132,2311600.0],["2025-07-25",136.0357,137.2744,135.3915,137.0862,1644100.0],["2025-07-28",137.5321,139.7222,137.433,139.5538,2687600.0],["2025-07-29",140.1186,140.1186,137.8492,138.3051,2118800.0],["2025-07-30",138.7411,138.8006,136.66,137.2348,2231400.0],["2025-07-31",135.996,137.4528,135.114,135.3122,2519300.0],["2025-08-01",134.7771,136.3726,133.1617,135.778,2220600.0],["2025-08-04",136.3429,141.2187,136.3429,140.6934,2686100.0],["2025-08-05",140.0294,141.4862,139.4448,140.515,2055900.0],["2025-08-06",141.0006,145.48,140.6339,145.2322,2955200.0],["2025-08-07",145.2322,146.1836,143.1115,143.8448,2107100.0],["2025-08-08",143.9142,144.7565,142.7844,143.9142,2295700.0],["2025-08-11",144.7169,146.3521,143.4781,145.1728,2399300.0],["2025-08-12",145.2719,147.244,144.6872,146.6692,2346800.0],["2025-08-13",146.6097,149.2359,146.2431,148.9287,2795700.0],["2025-08-14",147.9079,147.9476,145.9755,146.0548,3247300.0],["2025-08-15",146.3818,147.1647,145.1628,145.6187,3695600.0],["2025-08-18",145.7178,146.5305,144.3701,144.7466,5075400.0],["2025-08-19",144.6277,147.462,144.0529,146.5503,3615600.0],["2025-08-20",147.5116,149.226,144.7665,145.034,4966100.0],["2025-08-21",144.7863,145.5295,142.8835,144.3106,5611000.0],["2025-08-22",148.8791,149.6422,144.0529,145.9259,7736700.0],["2025-08-25",145.6484,146.7782,144.152,146.1241,3371600.0],["2025-08-26",146.0845,147.8386,145.6386,146.9962,2693400.0],["2025-08-27",147.1944,149.1665,146.7386,148.9386,2360100.0],["2025-08-28",149.5134,150.4648,146.7386,147.7098,2321200.0],["2025-08-29",147.5908,148.2945,145.4503,145.8368,2633600.0],["2025-09-02",145.0538,150.0683,145.0538,149.89,3132600.0],["2025-09-03",149.6422,150.6332,148.889,149.3746,2701300.0],["2025-09-04",149.8107,152.1594,149.7116,151.4359,2620900.0],["2025-09-05",151.3963,152.0404,149.1071,149.5927,2438400.0],["2025-09-08",149.5828,151.0792,149.117,150.2071,2393400.0],["2025-09-09",149.3476,149.6953,147.4298,148.0955,1863500.0],["2025-09-10",147.2609,148.97,146.7044,148.2943,1957000.0],["2025-09-11",148.6023,150.3114,148.5824,150.1425,2029400.0],["2025-09-12",149.0396,149.3973,145.84,146.9628,2131700.0],["2025-09-15",146.9628,146.9628,145.4822,146.1182,1946200.0],["2025-09-16",146.1678,146.605,144.8463,145.522,1554600.0],["2025-09-17",146.0188,147.2112,145.3034,145.7306,3285600.0],["2025-09-18",146.1082,146.4361,142.4814,145.1642,3155100.0],["2025-09-19",145.4921,145.9989,143.6439,145.2537,4702500.0],["2025-09-22",145.512,145.989,142.7993,143.7533,3294600.0],["2025-09-23",143.8427,144.8761,143.0875,144.7568,2704300.0],["2025-09-24",145.0748,149.5165,145.0748,148.4831,2689200.0],["2025-09-25",149.119,149.6755,146.8336,148.5129,2758400.0],["2025-09-26",149.2482,150.9672,148.1949,150.5598,2265100.0],["2025-09-29",151.5237,151.8913,149.4569,150.8977,2346400.0],["2025-09-30",150.1823,151.9311,150.1028,151.4243,2025100.0],["2025-10-01",150.9374,152.9943,149.8444,152.2292,2193400.0],["2025-10-02",152.0901,156.0349,151.6429,155.1804,2576400.0],["2025-10-03",155.0214,155.5679,151.0269,151.6727,2372700.0],["2025-10-06",151.2753,152.4875,150.2419,151.2951,2669700.0],["2025-10-07",152.0106,152.0106,148.7216,149.3873,1591600.0],["2025-10-08",150.0133,151.1362,149.4569,151.0567,1992700.0],["2025-10-09",150.2816,151.5634,148.1353,149.0296,1466900.0],["2025-10-10",149.7152,150.6791,146.5554,146.774,2365500.0],["2025-10-13",148.026,154.4252,147.6385,153.7892,3214600.0],["2025-10-14",153.6799,155.5679,153.193,154.2761,2077600.0],["2025-10-15",154.5842,156.9093,154.5146,155.9952,1851300.0],["2025-10-16",156.3032,156.4821,153.7097,154.2265,1793900.0],["2025-10-17",155.1307,156.3529,154.1768,155.3195,2896100.0],["2025-10-20",156.3231,156.7901,155.3592,156.4523,1691400.0],["2025-10-21",155.6375,156.6013,155.3791,155.4189,1457000.0],["2025-10-22",155.9157,157.0286,154.9021,155.0611,1311900.0],["2025-10-23",154.2066,155.8958,153.8886,155.6673,1337600.0],["2025-10-24",155.9852,156.8299,155.4189,155.7567,1598100.0],["2025-10-27",158.4595,160.9238,158.221,159.7115,3812300.0],["2025-10-28",159.1053,160.2878,157.6447,159.6817,1534100.0],["2025-10-29",157.913,159.8009,156.9193,157.3366,1507500.0],["2025-10-30",157.9129,158.4098,156.5616,157.0683,1619900.0],["2025-10-31",156.9789,158.6185,156.3926,157.9129,1755800.0],["2025-11-03",158.6483,160.417,156.651,160.1785,2414000.0],["2025-11-04",159.1749,161.7087,158.6185,161.202,2083100.0],["2025-11-05",161.202,164.024,160.2977,161.202,2650700.0],["2025-11-06",161.202,161.987,157.8434,159.2146,1572700.0],["2025-11-07",159.7512,160.9933,158.9662,160.0593,2142100.0],["2025-11-10",160.7747,161.5796,159.3438,160.8939,2852800.0],["2025-11-11",161.6392,162.3645,160.3673,161.6988,1718100.0],["2025-11-12",161.9969,162.4043,160.1288,161.818,2535500.0],["2025-11-13",161.5001,162.295,160.3474,160.8045,2285300.0],["2025-11-14",160.0791,161.202,158.8867,159.5624,2918600.0],["2025-11-17",159.5624,160.1984,156.7305,158.3998,2767700.0],["2025-11-18",157.9924,160.2679,157.4857,158.8867,2285700.0],["2025-11-19",159.4829,160.8343,157.8633,159.4332,2454400.0],["2025-11-20",160.0692,163.1893,159.324,159.4829,4895600.0],["2025-11-21",165.6734,173.7519,162.4738,172.8974,7821200.0],["2025-11-24",172.2714,174.8847,171.8242,173.0266,5598700.0],["2025-11-25",173.1855,176.2063,172.4006,175.3815,4531100.0],["2025-11-26",175.1133,176.9615,174.3581,176.564,2193800.0],["2025-11-28",176.1864,177.0608,175.0635,175.2424,984100.0],["2025-12-01",174.378,177.667,173.7718,176.3752,2439600.0],["2025-12-02",176.5938,177.3987,174.9642,176.4448,4002200.0],["2025-12-03",177.2397,177.508,175.9976,176.872,3434600.0],["2025-12-04",177.5378,177.9154,174.8946,175.9678,3431500.0],["2025-12-05",176.3553,176.8124,174.9145,176.7429,2904200.0],["2025-12-08",177.2099,178.283,176.4249,177.0608,2553900.0],["2025-12-09",176.5878,176.9662,174.9246,176.299,2024900.0],["2025-12-10",177.4144,181.7766,177.3945,181.0794,3730100.0],["2025-12-11",181.3882,183.1509,180.7308,182.3841,3090700.0],["2025-12-12",183.3899,184.2464,180.5516,181.3483,2549400.0],["2025-12-15",182.4139,183.9975,181.0296,183.5294,3118300.0],["2025-12-16",184.0572,185.093,181.2985,181.657,2645100.0],["2025-12-17",181.7965,182.5534,180.8503,181.9957,2327600.0],["2025-12-18",182.7525,183.7485,181.0196,181.8263,2163900.0],["2025-12-19",182.155,182.4239,180.5815,181.667,6157600.0],["2025-12-22",182.7625,183.0015,179.1373,179.944,3069900.0],["2025-12-23",180.0536,180.4022,178.1514,179.8743,1563500.0],["2025-12-24",180.3424,181.6769,179.3764,180.94,621200.0],["2025-12-26",179.7249,181.0396,179.4262,180.4022,918100.0],["2025-12-29",179.476,181.1192,179.1971,179.9839,1840800.0],["2025-12-30",179.9839,180.9599,179.4959,180.7109,1267100.0],["2025-12-31",180.5117,181.0794,179.3166,179.4062,1350000.0],["2026-01-02",179.8544,182.0255,178.2908,181.9957,2566400.0],["2026-01-05",182.155,186.0192,182.155,185.9196,2343100.0],["2026-01-06",185.1229,188.8078,184.6149,186.7661,2843700.0],["2026-01-07",186.6466,186.8856,184.9834,186.2283,2047800.0],["2026-01-08",186.2283,190.4411,185.6607,188.4991,2385600.0],["2026-01-09",188.4991,191.4769,188.1505,190.6602,2659400.0],["2026-01-12",190.222,191.7059,188.1704,191.4769,2071000.0],["2026-01-13",191.447,192.7019,191.3175,192.4429,1768100.0],["2026-01-14",191.7059,193.0006,189.495,191.0486,2262000.0],["2026-01-15",191.7856,193.7277,190.5009,193.0006,1667300.0],["2026-01-16",193.409,194.126,190.9988,191.5765,3269700.0],["2026-01-20",189.7639,191.4072,188.1405,188.9173,2304100.0],["2026-01-21",190.1623,191.8254,189.0966,191.5366,1964000.0],["2026-01-22",192.1441,193.1699,185.7005,186.2482,3219800.0],["2026-01-23",186.1586,188.0808,185.3619,187.782,1976900.0],["2026-01-26",186.8458,188.6285,185.9594,186.806,2828700.0],["2026-01-27",186.8956,187.7222,183.9875,185.2424,3270000.0],["2026-01-28",185.2125,186.1287,183.9477,185.2822,1753600.0],["2026-01-29",184.5253,186.3478,183.9377,185.7403,2759800.0],["2026-01-30",184.9038,187.9413,184.9038,187.8816,2062600.0],["2026-02-02",187.8816,190.4809,187.035,189.3356,3444500.0],["2026-02-03",188.4194,192.7915,188.0011,190.3415,2291400.0],["2026-02-04",191.0486,193.1002,187.284,188.4991,2764000.0],["2026-02-05",188.5986,190.3216,187.2243,188.4592,2626300.0],["2026-02-06",189.8336,191.0686,188.9472,189.9631,3185300.0],["2026-02-09",189.8834,193.9667,189.236,193.7077,1902200.0],["2026-02-10",193.0704,194.0264,191.1582,191.5466,2601600.0],["2026-02-11",192.8612,192.8612,190.4411,191.7557,2115700.0],["2026-02-12",193.7476,196.3768,192.8712,194.0563,1942700.0],["2026-02-13",193.7376,196.4366,192.5326,195.7394,1445700.0],["2026-02-17",197.323,198.1695,194.3949,197.4026,2528900.0],["2026-02-18",196.8848,199.7829,196.3569,199.5638,2205100.0],["2026-02-19",198.6177,199.753,197.5719,199.5638,1574600.0],["2026-02-20",198.5878,202.4818,198.0799,200.6294,1987900.0],["2026-02-23",201.227,201.954,197.4624,201.0676,1795400.0],["2026-02-24",201.2768,201.4859,198.2591,199.7331,1883500.0],["2026-02-25",199.1156,204.0156,199.1156,200.7091,2203800.0],["2026-02-26",202.0835,203.8861,201.3266,202.6711,2641300.0],["2026-02-27",201.8245,205.5593,200.4601,204.8024,4422700.0],["2026-03-02",202.2627,203.418,199.7132,201.476,3048600.0],["2026-03-03",197.9404,198.5181,193.2795,196.835,4988600.0],["2026-03-04",213.8753,215.9169,205.6987,212.6503,7735700.0],["2026-03-05",210.6285,214.0047,210.3497,213.9549,3595600.0],["2026-03-06",212.1423,212.7698,208.8757,210.8875,2410500.0],["2026-03-09",209.1247,211.4153,203.418,211.2858,3408600.0],["2026-03-10",210.1903,215.7078,208.5172,212.0627,2562000.0],["2026-03-11",211.8336,213.2379,210.6883,212.0029,2131500.0],["2026-03-12",209.5729,212.3017,208.547,208.9853,2283700.0],["2026-03-13",209.1899,210.3376,205.6069,205.8764,2583200.0],["2026-03-16",206.4153,209.8985,206.4153,207.5531,2073000.0],["2026-03-17",208.9304,209.9683,208.112,208.7807,2120000.0],["2026-03-18",207.7926,210.5372,206.6149,206.8145,2491900.0],["2026-03-19",206.7047,211.0462,206.2257,210.2478,2143000.0],["2026-03-20",209.13,210.9464,207.6728,210.7767,4013500.0],["2026-03-23",213.0024,215.0284,212.5433,212.673,2067300.0],["2026-03-24",211.4854,215.6771,210.118,215.3777,2711800.0],["2026-03-25",215.1981,216.0764,211.7249,215.6073,3764800.0],["2026-03-26",215.9067,217.0844,213.741,213.8807,2927300.0],["2026-03-27",213.1621,213.5713,210.4175,211.2758,2571900.0],["2026-03-30",211.2758,212.194,207.074,208.3814,3009600.0],["2026-03-31",211.0861,217.0644,210.5971,216.2061,2893200.0],["2026-04-01",217.3139,221.5955,216.0464,219.5196,2612400.0],["2026-04-02",217.7331,220.7272,216.8349,219.5495,2193100.0],["2026-04-06",218.7611,220.9368,218.4018,220.7771,1982000.0],["2026-04-07",219.5595,220.1783,214.709,215.9167,2692800.0],["2026-04-08",218.7711,224.1605,218.7711,224.0308,3039000.0],["2026-04-09",223.2623,226.1965,223.1924,224.4699,1641200.0],["2026-04-10",223.9609,224.4,219.2601,220.7272,2978000.0],["2026-04-13",221.1365,221.5257,219.1703,220.5177,1843500.0],["2026-04-14",219.9188,223.1625,218.6513,222.8531,1790900.0],["2026-04-15",222.5137,224.7693,221.4558,223.7114,1701600.0],["2026-04-16",222.913,224.4699,219.8989,221.5357,1514000.0],["2026-04-17",223.6814,228.2625,222.5636,227.3742,2909700.0],["2026-04-20",227.5539,229.9891,227.0548,227.8034,1809400.0],["2026-04-21",228.1028,229.2306,224.1705,225.1486,1997000.0],["2026-04-22",226.7055,228.1627,224.2404,225.8971,1986700.0],["2026-04-23",227.8133,228.6218,225.0188,226.476,1615100.0],["2026-04-24",225.5877,226.5957,223.7813,225.927,1042000.0],["2026-04-27",225.8871,226.9151,224.4899,225.7274,1321800.0],["2026-04-28",227.2345,227.494,223.382,225.0787,1277700.0],["2026-04-29",224.6196,226.6357,224.3002,224.6396,2021600.0],["2026-04-30",226.3562,228.6318,224.949,227.3443,2354600.0],["2026-05-01",225.1685,229.4202,225.1685,228.3922,1619400.0],["2026-05-04",227.7036,228.2824,223.5717,225.5777,2341600.0],["2026-05-05",226.8852,228.5619,225.937,226.975,1677200.0],["2026-05-06",227.6437,229.1407,226.0468,228.4621,2450600.0],["2026-05-07",229.2306,230.7077,222.1445,224.0407,2747000.0],["2026-05-08",225.2184,226.5858,223.6216,225.3681,3666300.0],["2026-05-11",224.8691,225.967,210.6071,214.1302,5500900.0],["2026-05-12",214.3797,217.5634,210.8865,217.2441,3257400.0],["2026-05-13",216.5754,216.5754,208.7208,211.3456,3714400.0],["2026-05-14",212.693,214.7589,212.2339,212.8527,1988300.0],["2026-05-15",212.8427,214.3597,210.9165,212.3337,2340900.0],["2026-05-18",213.6711,215.6172,209.0002,210.667,3672300.0],["2026-05-19",210.5871,213.6312,207.7926,212.2638,2654800.0],["2026-05-20",214.0803,220.348,213.1721,217.3638,3684500.0],["2026-05-21",215.9466,218.5216,214.5893,216.765,3791500.0],["2026-05-22",228.512,235.3386,227.5539,234.3505,4588700.0],["2026-05-26",235.8276,235.8276,230.6378,234.2208,3241900.0],["2026-05-27",235.5382,236.9454,231.3265,233.0132,2914200.0],["2026-05-28",231.6858,232.604,224.6096,226.7554,3441100.0],["2026-05-29",226.2065,233.3625,226.1965,231.2766,11295700.0],["2026-06-01",227.5439,229.1108,222.873,223.6316,2875700.0],["2026-06-02",222.5337,224.2703,221.5656,223.382,2540300.0],["2026-06-03",224.0308,232.584,223.0726,232.1648,2995200.0],["2026-06-04",232.7038,235.0192,230.8773,232.604,2923800.0],["2026-06-05",232.4443,234.7897,227.3742,229.9192,4163300.0],["2026-06-08",229.8993,231.4362,226.3562,226.975,3063700.0],["2026-06-09",228.99,230.19,226.12,229.45,2899000.0],["2026-06-10",229.45,233.76,228.08,231.92,2698200.0],["2026-06-11",234.94,240.51,233.39,239.11,3147600.0],["2026-06-12",241.36,242.81,239.16,240.13,2927200.0],["2026-06-15",240.03,241.02,235.84,236.77,2311700.0],["2026-06-16",236.51,238.31,234.21,234.49,2059000.0],["2026-06-17",234.5,237.31,231.9,233.25,2294200.0],["2026-06-18",235.35,236.93,232.06,232.8,4161600.0],["2026-06-22",235.41,240.94,233.81,236.97,3221400.0],["2026-06-23",233.11,234.99,227.62,229.05,3526600.0],["2026-06-24",228.04,231.21,226.67,228.59,3081800.0],["2026-06-25",228.59,230.0,214.94,215.13,4333300.0],["2026-06-26",214.88,216.63,210.83,213.26,13176700.0],["2026-06-29",211.02,213.54,207.0,208.83,3166100.0],["2026-06-30",208.47,213.12,205.92,212.85,3011000.0],["2026-07-01",212.66,213.5,210.15,211.9,2257300.0],["2026-07-02",211.33,214.29,211.19,213.43,1968200.0],["2026-07-06",214.015,214.17,209,211.36,3323749.103678],["2026-07-07",214.44,218.41,212.915,214.67,2805666.444075],["2026-07-08",215.04,218.95,213.26,217.72,2369078.201533],["2026-07-09",218.45,222.12,218,220.6,3060704.461056],["2026-07-10",220.76,223.7,220.6,222.88,2278970.893376],["2026-07-13",224.77,225.92,218.59,219.46,2303455.750283],["2026-07-14",219.04,221.25,218.065,220.93,1646791.427632],["2026-07-15",220.66,227.77,219.19,225.81,2167997.271461],["2026-07-16",226.71,233.73,226.71,232.72,2250127.948413],["2026-07-17",231.92,237.06,231.76,233.46,2027888.763059],["2026-07-20",235.48,236.08,233.125,235.78,2055521.319956],["2026-07-21",237.36,237.64,230.14,235.81,2327184.866968],["2026-07-22",237.65,239.04,235.84,238.21,1747427.465553],["2026-07-23",237.295,237.465,231.89,232.39,2008310.905911],["2026-07-24",232.7,240.025,232.43,238.89,1500670.107195],["2026-07-27",241.86,244.22,240.61,243.35,2775208.021336],["2026-07-28",245.15,252.09,245.0301,251.03,3192064.454614],["2026-07-29",250.83,255.3,248.46,251.96,2542000.755925],["2026-07-30",250.94,252.745,248.5758,252.57,2451623.488131],["2026-07-31",252.78,252.82,250.685,251.07,1610343.245964],["2026-08-03",256.245,257,251.78,252.91,2457256.760482],["2026-08-04",252.91,253.5,250.3409,251.06,2261515.453786],["2026-08-05",251.82,254.4176,251.19,253.22,1688498.783426],["2026-08-06",253.75,254.85,250.855,254.31,1486879.659791],["2026-08-07",253.36,255.98,251,255.23,1214019.578019],["2026-08-10",255.02,256.45,253.775,256.35,464598.648259],["2026-08-11",253.14,255.6,251.355,251.81,2348180.757868],["2026-08-12",249.632,251.97,247.18,248.25,2598040.969652],["2026-08-13",249.17,249.17,242.14,244.96,1797859.385514],["2026-08-14",243.21,247.05,242.7157,245.36,1933731.789545],["2026-08-17",244.89,244.89,234.86,235.28,2943636.878921],["2026-08-18",235.49,239.94,234.3,236.38,3954469.42675],["2026-08-19",233.59,239.67,232.56,234.69,2984899.765152],["2026-08-20",229.55,232.94,228.05,228.99,6253277.415975],["2026-08-21",243.85,243.86,234.49,239.04,6967564.201487],["2026-08-24",238.075,241.85,235.4,241.52,2735295.783718],["2026-08-25",241.5,242.16,236.78,241.19,2413153.190406],["2026-08-26",242.5,242.5,234.2148,236.27,2467522.103354],["2026-08-27",232.72,235.44,229.48,229.87,2317047.356149],["2026-08-28",231.81,232.67,228.15,228.55,2431533.774663],["2026-08-31",228.48,230.015,225.64,228.54,2474518.625622],["2026-09-01",225.81,229.86,224.498,229.24,2152317.168602],["2026-09-02",230.41,232.77,228.01,230.85,2287763.69293],["2026-09-03",228.87,232.53,228.87,231.67,1504595.812865],["2026-09-04",231.335,233.45,230.056,230.69,1381623.078298],["2026-09-08",228.71,230.5265,227.2,229.31,2610576.32851],["2026-09-09",227.03,228.66,224.84,225.27,1822158.085446],["2026-09-10",224.51,228.415,222.73,225.48,1356746.818164],["2026-09-11",225.97,230.97,225.44,230.74,1609581.51527],["2026-09-14",230.54,231.85,228.25,230.04,1598616.739944]]}