{"t":"TJX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-06-26",0.3588,0.3744,0.3588,0.3705,46172800.0],["1987-06-29",0.3705,0.3725,0.3686,0.3705,6297600.0],["1987-06-30",0.3764,0.3959,0.3764,0.3861,15328000.0],["1987-07-01",0.3861,0.392,0.3822,0.39,5788800.0],["1987-07-02",0.39,0.3939,0.39,0.392,2870400.0],["1987-07-06",0.3939,0.4173,0.3939,0.4095,9600000.0],["1987-07-07",0.4095,0.4173,0.3998,0.3998,7187200.0],["1987-07-08",0.3998,0.4037,0.3939,0.3978,1392000.0],["1987-07-09",0.3978,0.429,0.3978,0.4173,7923200.0],["1987-07-10",0.4173,0.4368,0.4134,0.4232,4115200.0],["1987-07-13",0.4232,0.4232,0.4193,0.4193,796800.0],["1987-07-14",0.4193,0.4212,0.4076,0.4115,2032000.0],["1987-07-15",0.4115,0.4115,0.3978,0.3978,2009600.0],["1987-07-16",0.3978,0.4017,0.3939,0.3998,1497600.0],["1987-07-17",0.3998,0.3998,0.3881,0.3939,1084800.0],["1987-07-20",0.3939,0.3998,0.3744,0.3822,1344000.0],["1987-07-21",0.3822,0.3861,0.3764,0.3822,5465600.0],["1987-07-22",0.3822,0.3861,0.3803,0.3842,2220800.0],["1987-07-23",0.3842,0.3861,0.3783,0.3783,1318400.0],["1987-07-24",0.3783,0.3842,0.3764,0.3822,2217600.0],["1987-07-27",0.3822,0.3939,0.3803,0.3939,771200.0],["1987-07-28",0.3939,0.3998,0.3861,0.3861,1510400.0],["1987-07-29",0.3861,0.39,0.3725,0.3783,2720000.0],["1987-07-30",0.3783,0.39,0.3783,0.39,4124800.0],["1987-07-31",0.39,0.3939,0.3822,0.3822,1155200.0],["1987-08-03",0.3822,0.3861,0.3783,0.3842,2064000.0],["1987-08-04",0.3842,0.3842,0.3803,0.3842,793600.0],["1987-08-05",0.3842,0.3959,0.3842,0.3959,1100800.0],["1987-08-06",0.3959,0.4017,0.3881,0.4017,2630400.0],["1987-08-07",0.4033,0.4072,0.3994,0.4072,1011200.0],["1987-08-10",0.4072,0.4072,0.3955,0.4053,5081600.0],["1987-08-11",0.4064,0.4084,0.3927,0.4045,835200.0],["1987-08-12",0.4045,0.4064,0.3947,0.3986,854400.0],["1987-08-13",0.3986,0.4025,0.3927,0.3947,742400.0],["1987-08-14",0.3927,0.3927,0.3848,0.3907,1420800.0],["1987-08-17",0.3907,0.3947,0.3691,0.375,3948800.0],["1987-08-18",0.375,0.377,0.3495,0.3731,3164800.0],["1987-08-19",0.3731,0.3848,0.3731,0.3789,2752000.0],["1987-08-20",0.3789,0.3829,0.377,0.3829,2534400.0],["1987-08-21",0.3829,0.3888,0.3809,0.3888,342400.0],["1987-08-24",0.3888,0.3888,0.3848,0.3868,291200.0],["1987-08-25",0.3868,0.3927,0.3868,0.3888,608000.0],["1987-08-26",0.3927,0.4045,0.3927,0.3927,2844800.0],["1987-08-27",0.3927,0.3986,0.3907,0.3927,1852800.0],["1987-08-28",0.3927,0.3927,0.3848,0.3848,2803200.0],["1987-08-31",0.3848,0.3907,0.3848,0.3907,992000.0],["1987-09-01",0.3907,0.3907,0.3848,0.3888,2016000.0],["1987-09-02",0.3888,0.3927,0.3848,0.3888,2310400.0],["1987-09-03",0.3888,0.4005,0.3888,0.4005,1619200.0],["1987-09-04",0.4005,0.4025,0.3966,0.3966,1600000.0],["1987-09-08",0.3966,0.3986,0.3848,0.3907,1254400.0],["1987-09-09",0.3907,0.3947,0.3868,0.3927,192000.0],["1987-09-10",0.3927,0.3966,0.3848,0.3848,518400.0],["1987-09-11",0.3848,0.3888,0.3829,0.3888,537600.0],["1987-09-14",0.3888,0.3907,0.3848,0.3848,358400.0],["1987-09-15",0.3848,0.3848,0.3789,0.3789,396800.0],["1987-09-16",0.3789,0.3789,0.377,0.377,1859200.0],["1987-09-17",0.375,0.375,0.3652,0.3652,2012800.0],["1987-09-18",0.3652,0.3652,0.3573,0.3573,4364800.0],["1987-09-21",0.3573,0.3593,0.3102,0.3141,9635200.0],["1987-09-22",0.3141,0.3299,0.3083,0.3299,14480000.0],["1987-09-23",0.3338,0.3573,0.3338,0.3534,4144000.0],["1987-09-24",0.3534,0.3593,0.3534,0.3573,288000.0],["1987-09-25",0.3573,0.3573,0.3456,0.3456,3948800.0],["1987-09-28",0.3456,0.3456,0.3377,0.3397,1337600.0],["1987-09-29",0.3397,0.3475,0.3397,0.3397,1193600.0],["1987-09-30",0.3397,0.3436,0.3397,0.3416,368000.0],["1987-10-01",0.3397,0.3397,0.3377,0.3397,2012800.0],["1987-10-02",0.3397,0.3416,0.3377,0.3377,2643200.0],["1987-10-05",0.3377,0.3632,0.3357,0.3475,3097600.0],["1987-10-06",0.3475,0.3495,0.3416,0.3416,1004800.0],["1987-10-07",0.3397,0.3397,0.322,0.3279,400000.0],["1987-10-08",0.322,0.322,0.3063,0.3083,4620800.0],["1987-10-09",0.3083,0.3083,0.3024,0.3043,1401600.0],["1987-10-12",0.2984,0.2984,0.2788,0.2788,1193600.0],["1987-10-13",0.2808,0.2906,0.2808,0.2827,3104000.0],["1987-10-14",0.2827,0.2827,0.2788,0.2827,2124800.0],["1987-10-15",0.2788,0.2788,0.269,0.2788,1875200.0],["1987-10-16",0.2788,0.2788,0.269,0.269,1424000.0],["1987-10-19",0.2513,0.2513,0.2179,0.2179,1158400.0],["1987-10-20",0.2179,0.2199,0.1963,0.2003,768000.0],["1987-10-21",0.2042,0.2474,0.2042,0.2474,3392000.0],["1987-10-22",0.2356,0.2356,0.2199,0.2356,2921600.0],["1987-10-23",0.2356,0.2415,0.2317,0.2317,3584000.0],["1987-10-26",0.2317,0.2336,0.1806,0.1806,979200.0],["1987-10-27",0.1885,0.2042,0.1885,0.1924,2265600.0],["1987-10-28",0.1865,0.1865,0.1767,0.1806,1865600.0],["1987-10-29",0.1806,0.1963,0.1806,0.1885,851200.0],["1987-10-30",0.1963,0.2278,0.1963,0.2278,4022400.0],["1987-11-02",0.2238,0.2238,0.2199,0.2238,1488000.0],["1987-11-03",0.2199,0.2199,0.2081,0.2101,828800.0],["1987-11-04",0.2101,0.2101,0.2042,0.2081,1094400.0],["1987-11-05",0.2093,0.2093,0.2014,0.2054,1859200.0],["1987-11-06",0.2054,0.2152,0.2054,0.2133,1664000.0],["1987-11-09",0.2093,0.2093,0.2014,0.2054,1334400.0],["1987-11-10",0.2034,0.2034,0.1994,0.1994,371200.0],["1987-11-11",0.1994,0.2014,0.1975,0.1975,1244800.0],["1987-11-12",0.1975,0.2054,0.1935,0.1975,3590400.0],["1987-11-13",0.1975,0.2034,0.1975,0.1975,470400.0],["1987-11-16",0.1975,0.1975,0.1935,0.1975,281600.0],["1987-11-17",0.1975,0.2054,0.1935,0.1994,1395200.0],["1987-11-18",0.1994,0.2034,0.1896,0.1935,1955200.0],["1987-11-19",0.1935,0.2093,0.1935,0.2093,9827200.0],["1987-11-20",0.2073,0.2073,0.2014,0.2014,1110400.0],["1987-11-23",0.2014,0.2172,0.2014,0.2133,1574400.0],["1987-11-24",0.2133,0.235,0.2133,0.231,2393600.0],["1987-11-25",0.231,0.237,0.231,0.235,681600.0],["1987-11-27",0.235,0.2488,0.233,0.2409,646400.0],["1987-11-30",0.2251,0.2251,0.2113,0.2152,1302400.0],["1987-12-01",0.2152,0.2251,0.2133,0.2212,1270400.0],["1987-12-02",0.2212,0.2291,0.2172,0.2291,668800.0],["1987-12-03",0.2291,0.2291,0.2212,0.2212,473600.0],["1987-12-04",0.2192,0.2192,0.2093,0.2093,1769600.0],["1987-12-07",0.2093,0.2133,0.2093,0.2093,643200.0],["1987-12-08",0.2113,0.2212,0.2113,0.2192,1808000.0],["1987-12-09",0.2192,0.2231,0.2172,0.2172,2080000.0],["1987-12-10",0.2172,0.2212,0.2113,0.2192,1187200.0],["1987-12-11",0.2192,0.2212,0.2172,0.2172,316800.0],["1987-12-14",0.2172,0.2251,0.2133,0.2251,918400.0],["1987-12-15",0.2291,0.2449,0.2291,0.2449,883200.0],["1987-12-16",0.2449,0.2468,0.2389,0.2429,534400.0],["1987-12-17",0.2449,0.2528,0.2449,0.2449,1100800.0],["1987-12-18",0.2449,0.2528,0.2409,0.2488,1052800.0],["1987-12-21",0.2468,0.2468,0.2429,0.2468,377600.0],["1987-12-22",0.2468,0.2508,0.237,0.2409,668800.0],["1987-12-23",0.2429,0.2488,0.2429,0.2468,1052800.0],["1987-12-24",0.2468,0.2488,0.2468,0.2468,508800.0],["1987-12-28",0.2449,0.2449,0.233,0.233,601600.0],["1987-12-29",0.233,0.2488,0.2271,0.2271,521600.0],["1987-12-30",0.2291,0.2409,0.2291,0.2409,2425600.0],["1987-12-31",0.2409,0.2508,0.2389,0.2488,1500800.0],["1988-01-04",0.2488,0.2567,0.2449,0.2567,1872000.0],["1988-01-05",0.2606,0.2666,0.2606,0.2666,1756800.0],["1988-01-06",0.2705,0.2843,0.2705,0.2843,1952000.0],["1988-01-07",0.2824,0.2824,0.2725,0.2745,2441600.0],["1988-01-08",0.2764,0.2784,0.2606,0.2606,1017600.0],["1988-01-11",0.2606,0.2606,0.2528,0.2528,742400.0],["1988-01-12",0.2567,0.2567,0.2468,0.2488,342400.0],["1988-01-13",0.2449,0.2488,0.2449,0.2488,179200.0],["1988-01-14",0.2449,0.2488,0.2449,0.2449,1344000.0],["1988-01-15",0.2488,0.2488,0.2389,0.2389,748800.0],["1988-01-18",0.237,0.237,0.237,0.237,752000.0],["1988-01-19",0.237,0.2409,0.237,0.237,150400.0],["1988-01-20",0.237,0.2409,0.237,0.2389,108800.0],["1988-01-21",0.2389,0.2389,0.235,0.235,2524800.0],["1988-01-22",0.235,0.237,0.235,0.237,41600.0],["1988-01-25",0.2409,0.2429,0.2409,0.2429,121600.0],["1988-01-26",0.2429,0.2508,0.2429,0.2508,579200.0],["1988-01-27",0.2528,0.2528,0.2528,0.2528,48000.0],["1988-01-28",0.2488,0.2626,0.2468,0.2626,595200.0],["1988-01-29",0.2626,0.2666,0.2626,0.2666,35200.0],["1988-02-01",0.2685,0.2843,0.2685,0.2784,851200.0],["1988-02-02",0.2764,0.2784,0.2745,0.2784,598400.0],["1988-02-03",0.278,0.284,0.278,0.284,403200.0],["1988-02-04",0.286,0.2979,0.286,0.288,1280000.0],["1988-02-05",0.288,0.288,0.284,0.284,22400.0],["1988-02-08",0.2741,0.2741,0.2701,0.2701,617600.0],["1988-02-09",0.2721,0.2741,0.2721,0.2741,128000.0],["1988-02-10",0.2741,0.278,0.2741,0.278,352000.0],["1988-02-11",0.2741,0.278,0.2721,0.2741,908800.0],["1988-02-12",0.2701,0.2721,0.2681,0.2701,6681600.0],["1988-02-16",0.2741,0.2741,0.2701,0.2701,793600.0],["1988-02-17",0.2741,0.278,0.2701,0.2721,326400.0],["1988-02-18",0.2721,0.2721,0.2661,0.2661,169600.0],["1988-02-19",0.2661,0.2701,0.2661,0.2701,1123200.0],["1988-02-22",0.2681,0.2741,0.2661,0.2721,550400.0],["1988-02-23",0.2741,0.278,0.2721,0.278,278400.0],["1988-02-24",0.282,0.2899,0.282,0.2899,1065600.0],["1988-02-25",0.2899,0.3019,0.2899,0.2959,2761600.0],["1988-02-26",0.2999,0.2999,0.2939,0.2939,1411200.0],["1988-02-29",0.2979,0.3038,0.2979,0.3038,1030400.0],["1988-03-01",0.3038,0.3058,0.3019,0.3019,419200.0],["1988-03-02",0.3019,0.3058,0.2919,0.2959,2588800.0],["1988-03-03",0.2919,0.2919,0.282,0.284,1654400.0],["1988-03-04",0.282,0.282,0.278,0.28,1737600.0],["1988-03-07",0.278,0.278,0.276,0.278,803200.0],["1988-03-08",0.282,0.282,0.282,0.282,204800.0],["1988-03-09",0.282,0.282,0.28,0.282,416000.0],["1988-03-10",0.28,0.28,0.278,0.278,99200.0],["1988-03-11",0.278,0.282,0.278,0.278,390400.0],["1988-03-14",0.282,0.282,0.278,0.28,428800.0],["1988-03-15",0.28,0.286,0.28,0.284,758400.0],["1988-03-16",0.284,0.286,0.284,0.284,444800.0],["1988-03-17",0.284,0.2899,0.284,0.2899,508800.0],["1988-03-18",0.2919,0.2959,0.2919,0.2919,208000.0],["1988-03-21",0.2939,0.2939,0.284,0.286,1484800.0],["1988-03-22",0.286,0.288,0.284,0.284,1097600.0],["1988-03-23",0.286,0.288,0.284,0.284,764800.0],["1988-03-24",0.284,0.288,0.282,0.282,2032000.0],["1988-03-25",0.284,0.284,0.278,0.278,112000.0],["1988-03-28",0.278,0.28,0.2721,0.2721,838400.0],["1988-03-29",0.2721,0.28,0.2721,0.28,121600.0],["1988-03-30",0.28,0.284,0.28,0.284,150400.0],["1988-03-31",0.284,0.284,0.2721,0.276,704000.0],["1988-04-04",0.276,0.276,0.2721,0.2741,547200.0],["1988-04-05",0.276,0.28,0.2741,0.276,246400.0],["1988-04-06",0.278,0.278,0.2701,0.2721,1081600.0],["1988-04-07",0.2741,0.286,0.2741,0.284,681600.0],["1988-04-08",0.284,0.2919,0.282,0.2899,553600.0],["1988-04-11",0.2919,0.3058,0.2919,0.3038,544000.0],["1988-04-12",0.3038,0.3078,0.3019,0.3058,745600.0],["1988-04-13",0.3058,0.3058,0.2919,0.2979,1356800.0],["1988-04-14",0.2959,0.2999,0.2919,0.2939,1385600.0],["1988-04-15",0.2939,0.2959,0.286,0.2919,518400.0],["1988-04-18",0.2899,0.2899,0.286,0.286,464000.0],["1988-04-19",0.286,0.286,0.282,0.282,396800.0],["1988-04-20",0.282,0.282,0.278,0.278,192000.0],["1988-04-21",0.282,0.284,0.282,0.284,339200.0],["1988-04-22",0.284,0.284,0.278,0.284,2560000.0],["1988-04-25",0.284,0.286,0.28,0.286,960000.0],["1988-04-26",0.284,0.288,0.284,0.286,80000.0],["1988-04-27",0.286,0.286,0.282,0.282,108800.0],["1988-04-28",0.282,0.286,0.282,0.286,188800.0],["1988-04-29",0.282,0.282,0.2701,0.276,662400.0],["1988-05-02",0.276,0.276,0.2741,0.2741,428800.0],["1988-05-03",0.2701,0.2701,0.2681,0.2681,1110400.0],["1988-05-04",0.2681,0.2681,0.2502,0.2542,1718400.0],["1988-05-05",0.2542,0.2602,0.2542,0.2602,4806400.0],["1988-05-06",0.2599,0.2639,0.2579,0.2579,1705600.0],["1988-05-09",0.2579,0.2599,0.2559,0.2579,489600.0],["1988-05-10",0.2559,0.2599,0.2559,0.2559,1094400.0],["1988-05-11",0.2539,0.2539,0.2479,0.2499,704000.0],["1988-05-12",0.2479,0.2539,0.2479,0.2539,208000.0],["1988-05-13",0.2559,0.2559,0.2499,0.2539,272000.0],["1988-05-16",0.2559,0.2559,0.2539,0.2559,179200.0],["1988-05-17",0.2579,0.2599,0.2539,0.2539,233600.0],["1988-05-18",0.2539,0.2539,0.2519,0.2539,118400.0],["1988-05-19",0.2519,0.2519,0.2439,0.2439,441600.0],["1988-05-20",0.2439,0.2479,0.2419,0.2479,265600.0],["1988-05-23",0.2479,0.2479,0.2439,0.2459,134400.0],["1988-05-24",0.2459,0.2499,0.2419,0.2499,281600.0],["1988-05-25",0.2499,0.2559,0.2479,0.2559,624000.0],["1988-05-26",0.2559,0.2559,0.2479,0.2519,278400.0],["1988-05-27",0.2519,0.2519,0.2499,0.2499,131200.0],["1988-05-31",0.2479,0.2519,0.2459,0.2519,1865600.0],["1988-06-01",0.2499,0.2519,0.2499,0.2519,771200.0],["1988-06-02",0.2519,0.2519,0.2479,0.2479,697600.0],["1988-06-03",0.2499,0.2499,0.2459,0.2479,883200.0],["1988-06-06",0.2479,0.2479,0.2399,0.2399,4492800.0],["1988-06-07",0.2439,0.2479,0.2439,0.2479,1120000.0],["1988-06-08",0.2459,0.2519,0.2439,0.2459,3321600.0],["1988-06-09",0.2459,0.2479,0.2459,0.2479,5110400.0],["1988-06-10",0.2499,0.2559,0.2499,0.2539,1372800.0],["1988-06-13",0.2539,0.2539,0.2499,0.2519,880000.0],["1988-06-14",0.2539,0.2599,0.2499,0.2579,5776000.0],["1988-06-15",0.2579,0.2619,0.2579,0.2619,1228800.0],["1988-06-16",0.2639,0.2719,0.2619,0.2719,860800.0],["1988-06-17",0.2719,0.2739,0.2699,0.2739,358400.0],["1988-06-20",0.2719,0.2719,0.2659,0.2719,1817600.0],["1988-06-21",0.2739,0.2819,0.2719,0.2819,1785600.0],["1988-06-22",0.2819,0.2899,0.2799,0.2879,2441600.0],["1988-06-23",0.2879,0.2899,0.2859,0.2899,800000.0],["1988-06-24",0.2919,0.2939,0.2879,0.2939,262400.0],["1988-06-27",0.2919,0.2999,0.2919,0.2939,502400.0],["1988-06-28",0.2919,0.2919,0.2839,0.2879,3497600.0],["1988-06-29",0.2899,0.2959,0.2899,0.2959,1718400.0],["1988-06-30",0.2959,0.3039,0.2959,0.3039,1244800.0],["1988-07-01",0.2999,0.3019,0.2999,0.2999,854400.0],["1988-07-05",0.2999,0.2999,0.2959,0.2959,652800.0],["1988-07-06",0.2959,0.2959,0.2879,0.2919,2080000.0],["1988-07-07",0.2879,0.2899,0.2859,0.2879,1372800.0],["1988-07-08",0.2879,0.2919,0.2859,0.2859,1353600.0],["1988-07-11",0.2859,0.2859,0.2819,0.2839,352000.0],["1988-07-12",0.2839,0.2859,0.2819,0.2819,1158400.0],["1988-07-13",0.2859,0.2879,0.2859,0.2879,784000.0],["1988-07-14",0.2879,0.2999,0.2879,0.2979,188800.0],["1988-07-15",0.2959,0.2999,0.2919,0.2979,1123200.0],["1988-07-18",0.2959,0.2959,0.2939,0.2959,393600.0],["1988-07-19",0.2939,0.2959,0.2919,0.2919,2707200.0],["1988-07-20",0.2959,0.2959,0.2919,0.2939,364800.0],["1988-07-21",0.2939,0.2939,0.2839,0.2839,1113600.0],["1988-07-22",0.2839,0.2839,0.2819,0.2819,1753600.0],["1988-07-25",0.2819,0.2819,0.2799,0.2799,320000.0],["1988-07-26",0.2819,0.2839,0.2799,0.2839,2102400.0],["1988-07-27",0.2819,0.2819,0.2819,0.2819,393600.0],["1988-07-28",0.2839,0.2839,0.2819,0.2839,272000.0],["1988-07-29",0.2839,0.2859,0.2839,0.2859,188800.0],["1988-08-01",0.2879,0.2919,0.2879,0.2919,128000.0],["1988-08-02",0.2939,0.2959,0.2899,0.2919,73600.0],["1988-08-03",0.2919,0.2999,0.2919,0.2999,736000.0],["1988-08-04",0.3019,0.3199,0.3019,0.3199,6828800.0],["1988-08-05",0.3195,0.3215,0.3135,0.3135,566400.0],["1988-08-08",0.3115,0.3115,0.3014,0.3014,166400.0],["1988-08-09",0.3014,0.3054,0.2974,0.2994,1395200.0],["1988-08-10",0.2974,0.3054,0.2974,0.3054,995200.0],["1988-08-11",0.3034,0.3195,0.3034,0.3155,1555200.0],["1988-08-12",0.3115,0.3175,0.3094,0.3175,499200.0],["1988-08-15",0.3155,0.3175,0.3155,0.3155,256000.0],["1988-08-16",0.3135,0.3336,0.3135,0.3295,2252800.0],["1988-08-17",0.3275,0.3496,0.3275,0.3496,2601600.0],["1988-08-18",0.3476,0.3617,0.3436,0.3536,4544000.0],["1988-08-19",0.3496,0.3717,0.3476,0.3717,3705600.0],["1988-08-22",0.3677,0.3697,0.3577,0.3697,3456000.0],["1988-08-23",0.3677,0.3697,0.3617,0.3657,2617600.0],["1988-08-24",0.3657,0.3657,0.3617,0.3637,150400.0],["1988-08-25",0.3617,0.3617,0.3536,0.3557,1600000.0],["1988-08-26",0.3557,0.3697,0.3557,0.3657,2672000.0],["1988-08-29",0.3617,0.3617,0.3577,0.3577,134400.0],["1988-08-30",0.3536,0.3536,0.3536,0.3536,1228800.0],["1988-08-31",0.3536,0.3597,0.3536,0.3577,243200.0],["1988-09-01",0.3597,0.3657,0.3536,0.3536,752000.0],["1988-09-02",0.3536,0.3697,0.3536,0.3617,2448000.0],["1988-09-06",0.3657,0.3778,0.3657,0.3717,3260800.0],["1988-09-07",0.3717,0.3737,0.3677,0.3697,2166400.0],["1988-09-08",0.3717,0.3737,0.3677,0.3717,2118400.0],["1988-09-09",0.3697,0.3737,0.3697,0.3717,1776000.0],["1988-09-12",0.3717,0.3737,0.3697,0.3697,601600.0],["1988-09-13",0.3657,0.3697,0.3657,0.3677,1459200.0],["1988-09-14",0.3697,0.3737,0.3697,0.3697,1958400.0],["1988-09-15",0.3697,0.3858,0.3697,0.3838,5600000.0],["1988-09-16",0.3838,0.3858,0.3758,0.3858,2147200.0],["1988-09-19",0.3858,0.3858,0.3818,0.3838,412800.0],["1988-09-20",0.3798,0.4019,0.3798,0.3979,1984000.0],["1988-09-21",0.3999,0.4039,0.3979,0.4019,2976000.0],["1988-09-22",0.4019,0.4019,0.3938,0.3999,2582400.0],["1988-09-23",0.3958,0.3958,0.3878,0.3918,1952000.0],["1988-09-26",0.3958,0.3958,0.3898,0.3898,416000.0],["1988-09-27",0.3898,0.3938,0.3878,0.3938,281600.0],["1988-09-28",0.3898,0.4019,0.3898,0.3979,1606400.0],["1988-09-29",0.3999,0.4019,0.3938,0.3958,812800.0],["1988-09-30",0.3938,0.3999,0.3878,0.3938,1868800.0],["1988-10-03",0.3938,0.3938,0.3898,0.3938,304000.0],["1988-10-04",0.3898,0.3938,0.3858,0.3898,1296000.0],["1988-10-05",0.3878,0.3878,0.3878,0.3878,412800.0],["1988-10-06",0.3878,0.4039,0.3878,0.3898,1782400.0],["1988-10-07",0.3878,0.3979,0.3878,0.3979,1174400.0],["1988-10-10",0.3999,0.4019,0.3979,0.3979,838400.0],["1988-10-11",0.3979,0.4139,0.3938,0.4099,1193600.0],["1988-10-12",0.4059,0.4059,0.4019,0.4019,236800.0],["1988-10-13",0.4019,0.4079,0.4019,0.4079,1244800.0],["1988-10-14",0.4119,0.4119,0.4079,0.4079,432000.0],["1988-10-17",0.4039,0.4039,0.3979,0.3979,784000.0],["1988-10-18",0.3979,0.3979,0.3979,0.3979,80000.0],["1988-10-19",0.3958,0.3958,0.3958,0.3958,131200.0],["1988-10-20",0.3958,0.3958,0.3938,0.3938,150400.0],["1988-10-21",0.3938,0.3938,0.3878,0.3878,204800.0],["1988-10-24",0.3878,0.3878,0.3858,0.3858,2326400.0],["1988-10-25",0.3838,0.3858,0.3818,0.3858,1980800.0],["1988-10-26",0.3858,0.3878,0.3858,0.3878,28800.0],["1988-10-27",0.3858,0.3858,0.3838,0.3838,51200.0],["1988-10-28",0.3858,0.3938,0.3858,0.3938,1017600.0],["1988-10-31",0.3898,0.3918,0.3898,0.3898,556800.0],["1988-11-01",0.3858,0.3858,0.3858,0.3858,1612800.0],["1988-11-02",0.3838,0.3838,0.3838,0.3838,38400.0],["1988-11-03",0.3818,0.3838,0.3818,0.3838,2528000.0],["1988-11-04",0.3814,0.3814,0.3814,0.3814,9600.0],["1988-11-07",0.3814,0.3834,0.3814,0.3814,400000.0],["1988-11-08",0.3814,0.3874,0.3814,0.3874,217600.0],["1988-11-09",0.3874,0.3874,0.3874,0.3874,124800.0],["1988-11-10",0.3874,0.3874,0.3834,0.3854,505600.0],["1988-11-11",0.3834,0.3834,0.3713,0.3753,694400.0],["1988-11-14",0.3793,0.3814,0.3753,0.3753,272000.0],["1988-11-15",0.3733,0.3753,0.3632,0.3672,483200.0],["1988-11-16",0.3672,0.3814,0.3672,0.3793,1779200.0],["1988-11-17",0.3793,0.3854,0.3793,0.3854,832000.0],["1988-11-18",0.3874,0.3955,0.3814,0.3894,1062400.0],["1988-11-21",0.3874,0.4036,0.3874,0.4015,1219200.0],["1988-11-22",0.4036,0.4036,0.3915,0.3915,316800.0],["1988-11-23",0.3955,0.3955,0.3915,0.3955,38400.0],["1988-11-25",0.3915,0.3955,0.3915,0.3915,838400.0],["1988-11-28",0.3915,0.3915,0.3915,0.3915,6400.0],["1988-11-29",0.3874,0.3955,0.3874,0.3935,982400.0],["1988-11-30",0.3975,0.4015,0.3975,0.4015,160000.0],["1988-12-01",0.3975,0.4015,0.3935,0.4015,656000.0],["1988-12-02",0.3995,0.3995,0.3955,0.3955,60800.0],["1988-12-05",0.4076,0.4076,0.3753,0.3793,2630400.0],["1988-12-06",0.3753,0.3753,0.3693,0.3713,4710400.0],["1988-12-07",0.3713,0.3713,0.3612,0.3632,1542400.0],["1988-12-08",0.3592,0.3632,0.3592,0.3632,3948800.0],["1988-12-09",0.3592,0.3612,0.3592,0.3612,2534400.0],["1988-12-12",0.3612,0.3612,0.3551,0.3572,1318400.0],["1988-12-13",0.3551,0.3592,0.3551,0.3592,2156800.0],["1988-12-14",0.3632,0.3632,0.3612,0.3632,1708800.0],["1988-12-15",0.3632,0.3632,0.3632,0.3632,1664000.0],["1988-12-16",0.3652,0.3652,0.3592,0.3592,870400.0],["1988-12-19",0.3632,0.3632,0.3511,0.3511,1715200.0],["1988-12-20",0.3491,0.3491,0.345,0.345,4208000.0],["1988-12-21",0.345,0.345,0.343,0.345,224000.0],["1988-12-22",0.341,0.343,0.341,0.341,284800.0],["1988-12-23",0.341,0.3632,0.341,0.3632,768000.0],["1988-12-27",0.3592,0.3612,0.3531,0.3531,761600.0],["1988-12-28",0.3572,0.3592,0.3551,0.3551,288000.0],["1988-12-29",0.3551,0.3572,0.3491,0.3511,2377600.0],["1988-12-30",0.3491,0.3551,0.3491,0.3531,3590400.0],["1989-01-03",0.3531,0.3531,0.345,0.345,1344000.0],["1989-01-04",0.3471,0.3531,0.343,0.3471,5145600.0],["1989-01-05",0.3511,0.3612,0.3511,0.3551,2147200.0],["1989-01-06",0.3551,0.3632,0.3551,0.3612,2032000.0],["1989-01-09",0.3592,0.3632,0.3592,0.3632,451200.0],["1989-01-10",0.3592,0.3632,0.3592,0.3632,352000.0],["1989-01-11",0.3612,0.3652,0.3612,0.3652,1120000.0],["1989-01-12",0.3632,0.3652,0.3632,0.3652,108800.0],["1989-01-13",0.3632,0.3652,0.3632,0.3632,707200.0],["1989-01-16",0.3632,0.3652,0.3612,0.3612,1964800.0],["1989-01-17",0.3592,0.3632,0.3592,0.3632,662400.0],["1989-01-18",0.3652,0.3652,0.3592,0.3592,1744000.0],["1989-01-19",0.3592,0.3652,0.3592,0.3652,179200.0],["1989-01-20",0.3632,0.3652,0.3612,0.3632,2044800.0],["1989-01-23",0.3632,0.3632,0.3592,0.3592,1024000.0],["1989-01-24",0.3572,0.3592,0.3551,0.3572,1376000.0],["1989-01-25",0.3572,0.3592,0.3551,0.3592,198400.0],["1989-01-26",0.3592,0.3612,0.3592,0.3612,1046400.0],["1989-01-27",0.3612,0.3632,0.3592,0.3612,947200.0],["1989-01-30",0.3612,0.3672,0.3612,0.3632,582400.0],["1989-01-31",0.3632,0.3713,0.3632,0.3693,400000.0],["1989-02-01",0.3693,0.3693,0.3632,0.3672,195200.0],["1989-02-02",0.3693,0.3693,0.3672,0.3672,329600.0],["1989-02-03",0.3709,0.3729,0.3689,0.3729,172800.0],["1989-02-06",0.3689,0.3709,0.3689,0.3709,99200.0],["1989-02-07",0.3689,0.377,0.3689,0.3729,828800.0],["1989-02-08",0.3729,0.381,0.3729,0.381,102400.0],["1989-02-09",0.377,0.381,0.377,0.381,64000.0],["1989-02-10",0.377,0.377,0.3729,0.3729,144000.0],["1989-02-13",0.3689,0.3689,0.3689,0.3689,44800.0],["1989-02-14",0.3689,0.3709,0.3689,0.3709,22400.0],["1989-02-15",0.3729,0.3749,0.3709,0.3749,147200.0],["1989-02-16",0.3689,0.3729,0.3689,0.3729,140800.0],["1989-02-17",0.3729,0.377,0.3729,0.3729,28800.0],["1989-02-21",0.379,0.379,0.377,0.379,905600.0],["1989-02-22",0.379,0.379,0.3729,0.3729,163200.0],["1989-02-23",0.3729,0.3729,0.3628,0.3628,259200.0],["1989-02-24",0.3648,0.3648,0.3567,0.3587,1680000.0],["1989-02-27",0.3608,0.3608,0.3587,0.3608,899200.0],["1989-02-28",0.3608,0.3689,0.3608,0.3689,438400.0],["1989-03-01",0.3689,0.379,0.3689,0.3729,1152000.0],["1989-03-02",0.3689,0.3709,0.3648,0.3709,883200.0],["1989-03-03",0.3709,0.3729,0.3689,0.3729,3734400.0],["1989-03-06",0.3729,0.377,0.3729,0.3749,1088000.0],["1989-03-07",0.3749,0.3851,0.3749,0.3831,803200.0],["1989-03-08",0.3831,0.3871,0.381,0.3871,556800.0],["1989-03-09",0.3851,0.3871,0.3851,0.3871,188800.0],["1989-03-10",0.3831,0.3831,0.381,0.381,752000.0],["1989-03-13",0.3851,0.3891,0.3831,0.3871,483200.0],["1989-03-14",0.3871,0.3871,0.3851,0.3851,294400.0],["1989-03-15",0.3831,0.3993,0.3831,0.3932,1619200.0],["1989-03-16",0.3972,0.3993,0.3952,0.3952,8476800.0],["1989-03-17",0.3972,0.3972,0.3851,0.3851,438400.0],["1989-03-20",0.3891,0.3891,0.3831,0.3831,131200.0],["1989-03-21",0.3851,0.3851,0.379,0.379,1488000.0],["1989-03-22",0.379,0.381,0.377,0.381,70400.0],["1989-03-23",0.377,0.377,0.3729,0.3729,976000.0],["1989-03-27",0.3689,0.3689,0.3689,0.3689,310400.0],["1989-03-28",0.3729,0.377,0.3689,0.3689,1708800.0],["1989-03-29",0.3709,0.3729,0.3648,0.3668,582400.0],["1989-03-30",0.3709,0.3709,0.3668,0.3668,972800.0],["1989-03-31",0.3668,0.3729,0.3648,0.3668,2761600.0],["1989-04-03",0.3628,0.3648,0.3547,0.3567,1744000.0],["1989-04-04",0.3608,0.3689,0.3608,0.3668,3462400.0],["1989-04-05",0.3668,0.3689,0.3567,0.3567,3145600.0],["1989-04-06",0.3587,0.3587,0.3567,0.3567,2358400.0],["1989-04-07",0.3567,0.3567,0.3526,0.3547,1510400.0],["1989-04-10",0.3547,0.3567,0.3547,0.3567,2540800.0],["1989-04-11",0.3567,0.3567,0.3324,0.3526,12992000.0],["1989-04-12",0.3526,0.3526,0.3364,0.3445,4236800.0],["1989-04-13",0.3486,0.3486,0.3445,0.3466,422400.0],["1989-04-14",0.3486,0.3526,0.3486,0.3526,1241600.0],["1989-04-17",0.3506,0.3526,0.3486,0.3486,630400.0],["1989-04-18",0.3506,0.3526,0.3466,0.3506,2636800.0],["1989-04-19",0.3486,0.3567,0.3486,0.3567,9225600.0],["1989-04-20",0.3567,0.3608,0.3547,0.3547,2243200.0],["1989-04-21",0.3567,0.3648,0.3547,0.3648,7395200.0],["1989-04-24",0.3648,0.3648,0.3608,0.3648,236800.0],["1989-04-25",0.3664,0.3664,0.3664,0.3664,406400.0],["1989-04-26",0.3664,0.3787,0.3664,0.3766,592000.0],["1989-04-27",0.3787,0.3868,0.3787,0.3848,1043200.0],["1989-04-28",0.3848,0.3848,0.3787,0.3787,2368000.0],["1989-05-01",0.3746,0.3746,0.3583,0.3644,4806400.0],["1989-05-02",0.3603,0.3787,0.3603,0.3725,6966400.0],["1989-05-03",0.3725,0.3868,0.3685,0.3868,10083200.0],["1989-05-04",0.3888,0.4112,0.3888,0.4031,8083200.0],["1989-05-05",0.4051,0.4112,0.401,0.4072,2099200.0],["1989-05-08",0.4072,0.4072,0.4031,0.4031,1046400.0],["1989-05-09",0.4051,0.4051,0.4031,0.4031,64000.0],["1989-05-10",0.4072,0.4112,0.4072,0.4092,2953600.0],["1989-05-11",0.4112,0.4133,0.4092,0.4112,2281600.0],["1989-05-12",0.4133,0.4255,0.4112,0.4255,3161600.0],["1989-05-15",0.4234,0.4295,0.4234,0.4275,2835200.0],["1989-05-16",0.4275,0.4357,0.4275,0.4357,380800.0],["1989-05-17",0.4357,0.4377,0.4275,0.4316,8723200.0],["1989-05-18",0.4316,0.4316,0.4275,0.4295,2236800.0],["1989-05-19",0.4316,0.4316,0.4194,0.4214,329600.0],["1989-05-22",0.4214,0.4255,0.4194,0.4214,585600.0],["1989-05-23",0.4214,0.4214,0.4153,0.4153,2960000.0],["1989-05-24",0.4153,0.4153,0.4072,0.4133,4556800.0],["1989-05-25",0.4133,0.4133,0.4031,0.4072,1539200.0],["1989-05-26",0.4031,0.4051,0.401,0.4031,1353600.0],["1989-05-30",0.399,0.4031,0.399,0.399,2870400.0],["1989-05-31",0.399,0.399,0.397,0.399,5692800.0],["1989-06-01",0.399,0.401,0.397,0.401,7619200.0],["1989-06-02",0.4031,0.4153,0.4031,0.4112,7161600.0],["1989-06-05",0.4072,0.4112,0.4072,0.4092,934400.0],["1989-06-06",0.4051,0.4092,0.4031,0.4072,10704000.0],["1989-06-07",0.4072,0.4112,0.4072,0.4112,10188800.0],["1989-06-08",0.4133,0.4214,0.4112,0.4173,25353600.0],["1989-06-09",0.4173,0.4194,0.4173,0.4194,6716800.0],["1989-06-12",0.4173,0.4194,0.4173,0.4173,6307200.0],["1989-06-13",0.4194,0.4194,0.4133,0.4133,416000.0],["1989-06-14",0.4784,0.4825,0.4784,0.4825,8556800.0],["1989-06-15",0.3324,0.3324,0.3186,0.3209,25779200.0],["1989-06-16",0.3209,0.3255,0.314,0.3232,15190400.0],["1989-06-19",0.3232,0.3232,0.3116,0.3163,5580800.0],["1989-06-20",0.3163,0.3324,0.314,0.3255,44947200.0],["1989-06-21",0.3278,0.3301,0.3209,0.3209,16668800.0],["1989-06-22",0.3209,0.3278,0.3209,0.3278,12169600.0],["1989-06-23",0.3301,0.3324,0.3278,0.3324,16579200.0],["1989-06-26",0.3324,0.3394,0.3301,0.3324,15456000.0],["1989-06-27",0.3347,0.3486,0.3347,0.3463,16137600.0],["1989-06-28",0.344,0.3463,0.3417,0.344,12156800.0],["1989-06-29",0.344,0.344,0.3324,0.337,9171200.0],["1989-06-30",0.3347,0.3347,0.3209,0.3347,16419200.0],["1989-07-03",0.3324,0.337,0.3324,0.3347,819200.0],["1989-07-05",0.3301,0.3301,0.314,0.3232,19833600.0],["1989-07-06",0.3209,0.3255,0.3163,0.3255,15699200.0],["1989-07-07",0.3255,0.337,0.3255,0.3347,6374400.0],["1989-07-10",0.3347,0.3417,0.3324,0.337,8115200.0],["1989-07-11",0.337,0.3394,0.3278,0.3278,18083200.0],["1989-07-12",0.3278,0.3278,0.3186,0.3278,12758400.0],["1989-07-13",0.3255,0.3255,0.3209,0.3209,6985600.0],["1989-07-14",0.3232,0.3232,0.314,0.3186,8854400.0],["1989-07-17",0.3209,0.3278,0.3209,0.3255,4288000.0],["1989-07-18",0.3255,0.3301,0.3232,0.3301,6416000.0],["1989-07-19",0.3301,0.3394,0.3301,0.337,16569600.0],["1989-07-20",0.3347,0.337,0.3324,0.337,7046400.0],["1989-07-21",0.3347,0.337,0.3347,0.3347,9683200.0],["1989-07-24",0.3324,0.3347,0.3301,0.3324,6076800.0],["1989-07-25",0.3324,0.337,0.3324,0.3324,7008000.0],["1989-07-26",0.3324,0.3347,0.3232,0.3324,9100800.0],["1989-07-27",0.3324,0.3394,0.3301,0.3394,13225600.0],["1989-07-28",0.3394,0.3486,0.3394,0.3486,11942400.0],["1989-07-31",0.3486,0.3601,0.3486,0.3578,9894400.0],["1989-08-01",0.3624,0.3671,0.3555,0.3601,12576000.0],["1989-08-02",0.3578,0.3671,0.3578,0.3671,17184000.0],["1989-08-03",0.3647,0.3717,0.3647,0.3647,14073600.0],["1989-08-04",0.3596,0.362,0.3527,0.355,13238400.0],["1989-08-07",0.3596,0.3643,0.355,0.362,6534400.0],["1989-08-08",0.3573,0.3596,0.355,0.355,4160000.0],["1989-08-09",0.3573,0.3596,0.355,0.355,4214400.0],["1989-08-10",0.3573,0.3573,0.3504,0.3504,8780800.0],["1989-08-11",0.3504,0.3527,0.3411,0.3434,7308800.0],["1989-08-14",0.3388,0.3434,0.3364,0.3411,13731200.0],["1989-08-15",0.3411,0.3434,0.3318,0.3341,11785600.0],["1989-08-16",0.3341,0.3411,0.3341,0.3364,14576000.0],["1989-08-17",0.3318,0.3364,0.3272,0.3341,10012800.0],["1989-08-18",0.3341,0.3364,0.3318,0.3318,8764800.0],["1989-08-21",0.3318,0.3341,0.3272,0.3272,11376000.0],["1989-08-22",0.3318,0.3318,0.3248,0.3318,7200000.0],["1989-08-23",0.3318,0.3341,0.3295,0.3318,10169600.0],["1989-08-24",0.3318,0.3504,0.3318,0.3504,14323200.0],["1989-08-25",0.3504,0.355,0.348,0.3504,9446400.0],["1989-08-28",0.3504,0.355,0.348,0.355,7145600.0],["1989-08-29",0.355,0.3573,0.3504,0.355,7625600.0],["1989-08-30",0.3527,0.3643,0.3504,0.3643,7654400.0],["1989-08-31",0.3689,0.3759,0.3689,0.3712,38652800.0],["1989-09-01",0.3736,0.3759,0.3689,0.3759,11164800.0],["1989-09-05",0.3712,0.3736,0.3666,0.3666,5635200.0],["1989-09-06",0.3666,0.3666,0.3573,0.3666,9996800.0],["1989-09-07",0.3689,0.3712,0.3643,0.3666,10137600.0],["1989-09-08",0.3666,0.3666,0.3527,0.3527,11206400.0],["1989-09-11",0.348,0.3504,0.3388,0.3411,13744000.0],["1989-09-12",0.3411,0.3457,0.3388,0.3434,3475200.0],["1989-09-13",0.3434,0.355,0.3411,0.3457,9513600.0],["1989-09-14",0.3457,0.3457,0.3388,0.3411,3760000.0],["1989-09-15",0.3411,0.3527,0.3411,0.3527,8204800.0],["1989-09-18",0.3527,0.362,0.3504,0.362,5510400.0],["1989-09-19",0.3666,0.3712,0.3573,0.362,20835200.0],["1989-09-20",0.3596,0.362,0.355,0.362,3107200.0],["1989-09-21",0.362,0.3666,0.3596,0.362,7859200.0],["1989-09-22",0.362,0.3689,0.3573,0.3643,10336000.0],["1989-09-25",0.362,0.3666,0.362,0.3666,15308800.0],["1989-09-26",0.3666,0.3805,0.3666,0.3666,16153600.0],["1989-09-27",0.3666,0.3666,0.3457,0.3573,20358400.0],["1989-09-28",0.3573,0.3596,0.3527,0.3573,15971200.0],["1989-09-29",0.3573,0.3573,0.348,0.3504,7836800.0],["1989-10-02",0.348,0.362,0.3457,0.362,9843200.0],["1989-10-03",0.3643,0.3689,0.3643,0.3689,21411200.0],["1989-10-04",0.3666,0.3712,0.3643,0.3666,15523200.0],["1989-10-05",0.3689,0.3689,0.348,0.362,17440000.0],["1989-10-06",0.362,0.3666,0.362,0.3643,10780800.0],["1989-10-09",0.362,0.3689,0.3596,0.3666,5190400.0],["1989-10-10",0.3666,0.3712,0.3643,0.3666,11113600.0],["1989-10-11",0.3643,0.3666,0.355,0.355,10752000.0],["1989-10-12",0.3573,0.3596,0.355,0.3573,10803200.0],["1989-10-13",0.355,0.3573,0.3364,0.3364,14368000.0],["1989-10-16",0.3202,0.348,0.3202,0.3434,18659200.0],["1989-10-17",0.3434,0.3457,0.3272,0.3341,9174400.0],["1989-10-18",0.3341,0.3411,0.3318,0.3388,11196800.0],["1989-10-19",0.3388,0.348,0.3388,0.3434,9184000.0],["1989-10-20",0.3457,0.3457,0.3341,0.3341,16540800.0],["1989-10-23",0.3341,0.3341,0.3202,0.3202,12387200.0],["1989-10-24",0.3202,0.3202,0.297,0.3156,37372800.0],["1989-10-25",0.3156,0.3202,0.3132,0.3179,28780800.0],["1989-10-26",0.3132,0.3179,0.3086,0.3156,22512000.0],["1989-10-27",0.3156,0.3179,0.3132,0.3179,11657600.0],["1989-10-30",0.3156,0.3225,0.3156,0.3202,2483200.0],["1989-10-31",0.3202,0.3272,0.3202,0.3225,5228800.0],["1989-11-01",0.3225,0.3248,0.3202,0.3225,2409600.0],["1989-11-02",0.3156,0.3179,0.3016,0.3063,28486400.0],["1989-11-03",0.3035,0.3105,0.3035,0.3081,11100800.0],["1989-11-06",0.3081,0.3081,0.3035,0.3035,4115200.0],["1989-11-07",0.3058,0.3151,0.3035,0.3128,5769600.0],["1989-11-08",0.3128,0.3175,0.3081,0.3081,11148800.0],["1989-11-09",0.3081,0.3105,0.2801,0.2825,29904000.0],["1989-11-10",0.2825,0.2848,0.2778,0.2801,60854400.0],["1989-11-13",0.2801,0.2801,0.2685,0.2731,24729600.0],["1989-11-14",0.2755,0.2801,0.2755,0.2801,7638400.0],["1989-11-15",0.2801,0.2988,0.2801,0.2988,8048000.0],["1989-11-16",0.3035,0.3058,0.2895,0.2918,16224000.0],["1989-11-17",0.2895,0.2965,0.2895,0.2895,24259200.0],["1989-11-20",0.2895,0.2918,0.2731,0.2825,7782400.0],["1989-11-21",0.2871,0.2871,0.2708,0.2778,15289600.0],["1989-11-22",0.2755,0.2801,0.2755,0.2778,9974400.0],["1989-11-24",0.2801,0.2825,0.2778,0.2778,3043200.0],["1989-11-27",0.2801,0.2825,0.2778,0.2801,2787200.0],["1989-11-28",0.2778,0.2918,0.2778,0.2918,8812800.0],["1989-11-29",0.2895,0.2895,0.2825,0.2825,5088000.0],["1989-11-30",0.2825,0.2895,0.2825,0.2871,5750400.0],["1989-12-01",0.2848,0.2941,0.2825,0.2895,12700800.0],["1989-12-04",0.2895,0.3058,0.2895,0.3035,26240000.0],["1989-12-05",0.3035,0.3128,0.3035,0.3035,10000000.0],["1989-12-06",0.3011,0.3058,0.3011,0.3058,5548800.0],["1989-12-07",0.3011,0.3035,0.2941,0.2941,11990400.0],["1989-12-08",0.2965,0.2988,0.2918,0.2918,3152000.0],["1989-12-11",0.2941,0.2941,0.2895,0.2895,8630400.0],["1989-12-12",0.2895,0.2918,0.2871,0.2871,5721600.0],["1989-12-13",0.2895,0.2895,0.2755,0.2801,9875200.0],["1989-12-14",0.2801,0.2825,0.2778,0.2778,10659200.0],["1989-12-15",0.2801,0.2801,0.2755,0.2801,5411200.0],["1989-12-18",0.2801,0.2825,0.2731,0.2778,5804800.0],["1989-12-19",0.2755,0.2778,0.2731,0.2731,5702400.0],["1989-12-20",0.2731,0.2731,0.2591,0.2615,9043200.0],["1989-12-21",0.2615,0.2708,0.2615,0.2685,4505600.0],["1989-12-22",0.2685,0.2731,0.2661,0.2708,7868800.0],["1989-12-26",0.2708,0.2755,0.2661,0.2731,6076800.0],["1989-12-27",0.2731,0.2848,0.2708,0.2848,17561600.0],["1989-12-28",0.2871,0.2871,0.2801,0.2825,4352000.0],["1989-12-29",0.2825,0.2895,0.2801,0.2871,6521600.0],["1990-01-02",0.2848,0.2895,0.2825,0.2895,2089600.0],["1990-01-03",0.2871,0.2965,0.2848,0.2965,7980800.0],["1990-01-04",0.2988,0.3011,0.2941,0.3011,4534400.0],["1990-01-05",0.2988,0.2988,0.2918,0.2988,3545600.0],["1990-01-08",0.2965,0.3081,0.2965,0.3081,6364800.0],["1990-01-09",0.3058,0.3081,0.2988,0.2988,4956800.0],["1990-01-10",0.2988,0.3035,0.2965,0.3035,4067200.0],["1990-01-11",0.3011,0.3058,0.2965,0.2988,12963200.0],["1990-01-12",0.2965,0.2965,0.2848,0.2848,4051200.0],["1990-01-15",0.2848,0.2848,0.2685,0.2755,8700800.0],["1990-01-16",0.2708,0.2755,0.2708,0.2755,1033600.0],["1990-01-17",0.2755,0.2825,0.2731,0.2755,4076800.0],["1990-01-18",0.2708,0.2778,0.2708,0.2778,4208000.0],["1990-01-19",0.2755,0.2965,0.2755,0.2778,2041600.0],["1990-01-22",0.2778,0.2825,0.2708,0.2708,3699200.0],["1990-01-23",0.2731,0.2731,0.2615,0.2615,3228800.0],["1990-01-24",0.2568,0.2708,0.2521,0.2685,11059200.0],["1990-01-25",0.2661,0.2708,0.2615,0.2638,3081600.0],["1990-01-26",0.2615,0.2661,0.2615,0.2638,6313600.0],["1990-01-29",0.2638,0.2685,0.2615,0.2661,10937600.0],["1990-01-30",0.2638,0.2778,0.2615,0.2731,15305600.0],["1990-01-31",0.2731,0.2778,0.2708,0.2731,2998400.0],["1990-02-01",0.2708,0.2708,0.2638,0.2661,2518400.0],["1990-02-02",0.2633,0.2704,0.2633,0.2657,3043200.0],["1990-02-05",0.2657,0.268,0.2633,0.268,4083200.0],["1990-02-06",0.268,0.2704,0.2657,0.268,2867200.0],["1990-02-07",0.2633,0.2798,0.2633,0.2774,4025600.0],["1990-02-08",0.2798,0.2798,0.2727,0.2727,7123200.0],["1990-02-09",0.2727,0.2774,0.2657,0.268,4009600.0],["1990-02-12",0.2657,0.268,0.2609,0.2633,6972800.0],["1990-02-13",0.2633,0.268,0.2609,0.2657,5385600.0],["1990-02-14",0.2657,0.2727,0.2657,0.268,4064000.0],["1990-02-15",0.268,0.268,0.2633,0.2633,10387200.0],["1990-02-16",0.2657,0.268,0.2633,0.268,3328000.0],["1990-02-20",0.2657,0.2657,0.2562,0.2609,7404800.0],["1990-02-21",0.2586,0.2609,0.2539,0.2609,4416000.0],["1990-02-22",0.2586,0.2586,0.2539,0.2539,10672000.0],["1990-02-23",0.2562,0.2657,0.2562,0.2633,5820800.0],["1990-02-26",0.268,0.2704,0.2657,0.2657,5830400.0],["1990-02-27",0.2633,0.2633,0.2586,0.2609,2960000.0],["1990-02-28",0.2609,0.2821,0.2609,0.2821,10156800.0],["1990-03-01",0.2798,0.2915,0.2798,0.2915,4393600.0],["1990-03-02",0.2939,0.3103,0.2915,0.3103,5884800.0],["1990-03-05",0.3033,0.315,0.3009,0.3103,8185600.0],["1990-03-06",0.3127,0.3244,0.3103,0.3221,4329600.0],["1990-03-07",0.3197,0.3244,0.3103,0.3103,5814400.0],["1990-03-08",0.3103,0.3127,0.3009,0.3127,3011200.0],["1990-03-09",0.3103,0.3103,0.3033,0.308,1811200.0],["1990-03-12",0.308,0.3127,0.3033,0.3127,1616000.0],["1990-03-13",0.3103,0.3197,0.308,0.3174,12857600.0],["1990-03-14",0.3174,0.3291,0.3174,0.3268,12147200.0],["1990-03-15",0.3268,0.3338,0.3244,0.3244,5129600.0],["1990-03-16",0.3244,0.3244,0.3174,0.3197,7152000.0],["1990-03-19",0.3174,0.3174,0.308,0.308,2592000.0],["1990-03-20",0.308,0.308,0.2986,0.3033,26307200.0],["1990-03-21",0.308,0.308,0.3009,0.3033,5971200.0],["1990-03-22",0.2962,0.2986,0.2798,0.2915,11212800.0],["1990-03-23",0.2915,0.3033,0.2915,0.3033,4576000.0],["1990-03-26",0.308,0.315,0.308,0.308,4540800.0],["1990-03-27",0.3103,0.3103,0.3009,0.308,13891200.0],["1990-03-28",0.3033,0.308,0.3009,0.3056,1033600.0],["1990-03-29",0.3033,0.3033,0.2939,0.2986,2572800.0],["1990-03-30",0.3033,0.3056,0.2915,0.2986,2278400.0],["1990-04-02",0.2939,0.2962,0.2915,0.2939,4499200.0],["1990-04-03",0.2939,0.2986,0.2939,0.2939,6512000.0],["1990-04-04",0.2962,0.308,0.2939,0.308,14489600.0],["1990-04-05",0.308,0.3221,0.308,0.3174,10800000.0],["1990-04-06",0.3197,0.3197,0.3056,0.308,6425600.0],["1990-04-09",0.308,0.3127,0.3033,0.3033,6470400.0],["1990-04-10",0.2962,0.2962,0.2704,0.2845,75321600.0],["1990-04-11",0.2821,0.2868,0.2704,0.2727,28828800.0],["1990-04-12",0.2704,0.2704,0.2515,0.2539,65728000.0],["1990-04-16",0.2609,0.268,0.2562,0.2609,19113600.0],["1990-04-17",0.2633,0.2727,0.2586,0.2704,15833600.0],["1990-04-18",0.268,0.2704,0.2609,0.2633,18457600.0],["1990-04-19",0.2633,0.2657,0.2609,0.2609,11529600.0],["1990-04-20",0.2609,0.2633,0.2539,0.2539,16790400.0],["1990-04-23",0.2539,0.2562,0.2515,0.2539,7036800.0],["1990-04-24",0.2562,0.2562,0.2351,0.2374,40822400.0],["1990-04-25",0.2374,0.2539,0.2351,0.2445,11747200.0],["1990-04-26",0.2468,0.2492,0.2468,0.2468,3468800.0],["1990-04-27",0.2445,0.2492,0.2421,0.2421,4844800.0],["1990-04-30",0.2421,0.2445,0.2398,0.2421,10515200.0],["1990-05-01",0.2398,0.2421,0.2374,0.2374,8259200.0],["1990-05-02",0.2374,0.2492,0.2374,0.2468,8998400.0],["1990-05-03",0.2468,0.2492,0.2374,0.2398,11142400.0],["1990-05-04",0.242,0.242,0.2349,0.2396,7200000.0],["1990-05-07",0.2396,0.2396,0.2301,0.2301,5680000.0],["1990-05-08",0.2325,0.2325,0.2254,0.2325,9171200.0],["1990-05-09",0.2325,0.2396,0.2301,0.2372,5376000.0],["1990-05-10",0.2372,0.2443,0.2349,0.242,3350400.0],["1990-05-11",0.242,0.2538,0.2372,0.2515,5513600.0],["1990-05-14",0.2538,0.2704,0.2491,0.2657,15264000.0],["1990-05-15",0.2657,0.2752,0.2633,0.2633,30668800.0],["1990-05-16",0.2657,0.2681,0.261,0.2657,6003200.0],["1990-05-17",0.2657,0.2657,0.261,0.2633,3494400.0],["1990-05-18",0.2633,0.2657,0.2586,0.2633,5542400.0],["1990-05-21",0.261,0.2681,0.261,0.2657,4099200.0],["1990-05-22",0.2657,0.2657,0.2586,0.2633,3670400.0],["1990-05-23",0.2657,0.2704,0.2633,0.2704,8454400.0],["1990-05-24",0.2704,0.2752,0.2657,0.2681,9347200.0],["1990-05-25",0.2681,0.2704,0.2633,0.2681,2368000.0],["1990-05-29",0.2681,0.2776,0.2681,0.2752,4524800.0],["1990-05-30",0.2799,0.2823,0.2776,0.2799,4112000.0],["1990-05-31",0.2776,0.2799,0.2776,0.2799,1228800.0],["1990-06-01",0.2799,0.2799,0.2728,0.2752,5510400.0],["1990-06-04",0.2728,0.2823,0.2728,0.2799,4985600.0],["1990-06-05",0.2776,0.2799,0.2704,0.2752,12880000.0],["1990-06-06",0.2681,0.2728,0.2657,0.2657,13081600.0],["1990-06-07",0.2657,0.2681,0.261,0.2633,17558400.0],["1990-06-08",0.261,0.2633,0.2538,0.2538,4128000.0],["1990-06-11",0.2515,0.2562,0.2491,0.2562,2454400.0],["1990-06-12",0.2538,0.2657,0.2515,0.2657,4358400.0],["1990-06-13",0.2657,0.2657,0.2586,0.2586,3161600.0],["1990-06-14",0.261,0.261,0.2562,0.261,9494400.0],["1990-06-15",0.2586,0.2681,0.2586,0.2681,11728000.0],["1990-06-18",0.2657,0.2681,0.261,0.261,12044800.0],["1990-06-19",0.2633,0.2657,0.261,0.2657,2358400.0],["1990-06-20",0.2657,0.2657,0.2562,0.2586,5363200.0],["1990-06-21",0.2586,0.261,0.2538,0.2538,12969600.0],["1990-06-22",0.2538,0.2562,0.2491,0.2491,5065600.0],["1990-06-25",0.2491,0.2538,0.2467,0.2515,1705600.0],["1990-06-26",0.2538,0.2562,0.2515,0.2538,1670400.0],["1990-06-27",0.2515,0.2562,0.2515,0.2538,3011200.0],["1990-06-28",0.2515,0.2538,0.2467,0.2467,13337600.0],["1990-06-29",0.2467,0.2515,0.2443,0.2515,6947200.0],["1990-07-02",0.2491,0.2491,0.2443,0.2491,3302400.0],["1990-07-03",0.2467,0.2657,0.2467,0.2657,14323200.0],["1990-07-05",0.2657,0.2704,0.2633,0.2704,9603200.0],["1990-07-06",0.2681,0.2823,0.2681,0.2799,7222400.0],["1990-07-09",0.2847,0.2918,0.2847,0.2847,10323200.0],["1990-07-10",0.2823,0.2942,0.2799,0.2894,3427200.0],["1990-07-11",0.2894,0.3013,0.2894,0.2989,4489600.0],["1990-07-12",0.2989,0.3155,0.2989,0.3084,10288000.0],["1990-07-13",0.3108,0.3108,0.2942,0.2965,7369600.0],["1990-07-16",0.2965,0.2989,0.2894,0.2918,1427200.0],["1990-07-17",0.2942,0.2942,0.287,0.2942,3561600.0],["1990-07-18",0.2918,0.2918,0.2752,0.2823,9177600.0],["1990-07-19",0.2799,0.2799,0.2704,0.2728,7776000.0],["1990-07-20",0.2704,0.2752,0.2681,0.2681,8192000.0],["1990-07-23",0.2681,0.2704,0.261,0.2681,4537600.0],["1990-07-24",0.2704,0.2752,0.2657,0.2704,1596800.0],["1990-07-25",0.2681,0.2704,0.2633,0.2704,7260800.0],["1990-07-26",0.2704,0.287,0.2657,0.2847,3782400.0],["1990-07-27",0.2847,0.2918,0.2799,0.2799,3923200.0],["1990-07-30",0.2799,0.2823,0.2776,0.2799,1171200.0],["1990-07-31",0.2799,0.2894,0.2799,0.2847,4886400.0],["1990-08-01",0.2847,0.287,0.2799,0.2799,7360000.0],["1990-08-02",0.2823,0.2823,0.2752,0.2752,1347200.0],["1990-08-03",0.2774,0.2774,0.263,0.2726,2912000.0],["1990-08-06",0.2678,0.2678,0.263,0.2654,3212800.0],["1990-08-07",0.2654,0.2654,0.2583,0.263,5904000.0],["1990-08-08",0.2654,0.2726,0.263,0.2678,4931200.0],["1990-08-09",0.2702,0.2726,0.2654,0.2654,1603200.0],["1990-08-10",0.2678,0.2726,0.2606,0.2606,2000000.0],["1990-08-13",0.2583,0.2678,0.2559,0.2654,556800.0],["1990-08-14",0.2678,0.2893,0.2678,0.287,4844800.0],["1990-08-15",0.2893,0.2941,0.287,0.287,8134400.0],["1990-08-16",0.2893,0.2893,0.2846,0.2846,1446400.0],["1990-08-17",0.287,0.287,0.275,0.287,4457600.0],["1990-08-20",0.2822,0.287,0.2798,0.287,2502400.0],["1990-08-21",0.2822,0.2822,0.263,0.2654,4291200.0],["1990-08-22",0.2678,0.2726,0.2654,0.2654,1836800.0],["1990-08-23",0.2654,0.2654,0.2535,0.2559,5219200.0],["1990-08-24",0.2583,0.2583,0.2463,0.2535,3888000.0],["1990-08-27",0.2559,0.263,0.2535,0.2583,3113600.0],["1990-08-28",0.2583,0.2678,0.2535,0.2583,4166400.0],["1990-08-29",0.2606,0.2726,0.2583,0.2678,4070400.0],["1990-08-30",0.2678,0.2678,0.2535,0.2535,4192000.0],["1990-08-31",0.2606,0.2654,0.2583,0.2654,2227200.0],["1990-09-04",0.2678,0.2726,0.2606,0.2726,2745600.0],["1990-09-05",0.2726,0.2726,0.2606,0.263,4550400.0],["1990-09-06",0.263,0.263,0.2487,0.2487,3859200.0],["1990-09-07",0.2487,0.2487,0.2439,0.2439,3376000.0],["1990-09-10",0.2463,0.2463,0.2391,0.2391,2067200.0],["1990-09-11",0.2391,0.2415,0.2367,0.2415,2412800.0],["1990-09-12",0.2439,0.2463,0.2391,0.2415,2668800.0],["1990-09-13",0.2415,0.2415,0.232,0.2367,11136000.0],["1990-09-14",0.2367,0.2391,0.2343,0.2391,4220800.0],["1990-09-17",0.2391,0.2391,0.2343,0.2367,2819200.0],["1990-09-18",0.2367,0.2367,0.2272,0.2343,8172800.0],["1990-09-19",0.2343,0.2367,0.2296,0.2367,5827200.0],["1990-09-20",0.2343,0.2343,0.22,0.22,5686400.0],["1990-09-21",0.2248,0.2367,0.2176,0.2176,3123200.0],["1990-09-24",0.2152,0.2176,0.208,0.2128,3440000.0],["1990-09-25",0.2152,0.2296,0.2128,0.2296,4899200.0],["1990-09-26",0.2296,0.2296,0.2248,0.2248,6870400.0],["1990-09-27",0.2272,0.2296,0.2248,0.2248,7686400.0],["1990-09-28",0.2248,0.2367,0.2224,0.2367,5852800.0],["1990-10-01",0.2439,0.2463,0.2391,0.2463,9619200.0],["1990-10-02",0.2511,0.2535,0.2439,0.2511,6633600.0],["1990-10-03",0.2487,0.2487,0.2463,0.2463,2870400.0],["1990-10-04",0.2439,0.2463,0.2415,0.2463,2192000.0],["1990-10-05",0.2415,0.2415,0.2296,0.232,4067200.0],["1990-10-08",0.2343,0.2391,0.232,0.232,2236800.0],["1990-10-09",0.2272,0.2296,0.2152,0.2152,7942400.0],["1990-10-10",0.2152,0.2176,0.2033,0.2033,11401600.0],["1990-10-11",0.1913,0.1913,0.1674,0.1746,47392000.0],["1990-10-12",0.177,0.1793,0.1722,0.1746,14601600.0],["1990-10-15",0.1793,0.1817,0.1722,0.1793,11510400.0],["1990-10-16",0.1817,0.1817,0.1722,0.1793,11116800.0],["1990-10-17",0.1746,0.1817,0.1746,0.1793,10729600.0],["1990-10-18",0.1817,0.1961,0.1793,0.1913,17974400.0],["1990-10-19",0.2033,0.2056,0.1961,0.1985,12937600.0],["1990-10-22",0.1985,0.2056,0.1985,0.2009,6809600.0],["1990-10-23",0.1985,0.1985,0.1889,0.1937,3510400.0],["1990-10-24",0.1913,0.1913,0.1841,0.1865,6393600.0],["1990-10-25",0.1865,0.1865,0.1817,0.1841,2601600.0],["1990-10-26",0.1817,0.1841,0.1746,0.177,3289600.0],["1990-10-29",0.1841,0.1865,0.177,0.177,1961600.0],["1990-10-30",0.1793,0.1817,0.177,0.1817,3001600.0],["1990-10-31",0.1793,0.1841,0.1793,0.1841,2364800.0],["1990-11-01",0.1865,0.1961,0.1841,0.1937,1859200.0],["1990-11-02",0.1959,0.1959,0.1911,0.1935,2636800.0],["1990-11-05",0.1911,0.1983,0.1911,0.1959,2476800.0],["1990-11-06",0.1959,0.1983,0.1935,0.1959,1619200.0],["1990-11-07",0.1959,0.1983,0.1959,0.1959,2601600.0],["1990-11-08",0.1959,0.2032,0.1959,0.1983,2192000.0],["1990-11-09",0.1983,0.2008,0.1911,0.1935,8214400.0],["1990-11-12",0.1935,0.1983,0.1935,0.1983,2915200.0],["1990-11-13",0.1983,0.208,0.1959,0.2032,1984000.0],["1990-11-14",0.2008,0.2104,0.2008,0.2104,1888000.0],["1990-11-15",0.2056,0.208,0.2032,0.2032,4134400.0],["1990-11-16",0.2032,0.2104,0.2008,0.2056,1558400.0],["1990-11-19",0.2032,0.2104,0.2008,0.2104,1104000.0],["1990-11-20",0.2104,0.2274,0.2104,0.2249,6249600.0],["1990-11-21",0.2201,0.2225,0.2153,0.2177,2025600.0],["1990-11-23",0.2201,0.2225,0.2153,0.2153,358400.0],["1990-11-26",0.2128,0.2128,0.2056,0.2128,2851200.0],["1990-11-27",0.2128,0.2128,0.208,0.2128,13555200.0],["1990-11-28",0.2104,0.2225,0.2104,0.2128,3548800.0],["1990-11-29",0.2128,0.2201,0.2128,0.2177,3040000.0],["1990-11-30",0.2201,0.2225,0.2153,0.2177,4134400.0],["1990-12-03",0.2225,0.2249,0.2201,0.2249,3939200.0],["1990-12-04",0.2201,0.2201,0.2104,0.2153,3238400.0],["1990-12-05",0.2153,0.2225,0.2128,0.2201,4438400.0],["1990-12-06",0.2274,0.2298,0.2225,0.2249,6300800.0],["1990-12-07",0.2249,0.2249,0.2128,0.2128,2979200.0],["1990-12-10",0.2128,0.2128,0.1983,0.1983,10163200.0],["1990-12-11",0.1959,0.2056,0.1959,0.2032,7206400.0],["1990-12-12",0.2032,0.2128,0.2008,0.208,11308800.0],["1990-12-13",0.208,0.2104,0.2056,0.208,6608000.0],["1990-12-14",0.2032,0.2032,0.1911,0.1935,4224000.0],["1990-12-17",0.1935,0.1935,0.1814,0.1862,10470400.0],["1990-12-18",0.1862,0.2056,0.1862,0.2056,6633600.0],["1990-12-19",0.2056,0.2177,0.2032,0.2153,9740800.0],["1990-12-20",0.2128,0.2153,0.208,0.2153,4489600.0],["1990-12-21",0.2153,0.2153,0.2032,0.208,6000000.0],["1990-12-24",0.2056,0.2056,0.1959,0.1983,451200.0],["1990-12-26",0.1983,0.2032,0.1959,0.1983,2723200.0],["1990-12-27",0.2008,0.2056,0.1983,0.2032,2614400.0],["1990-12-28",0.2032,0.2104,0.2032,0.2104,1948800.0],["1990-12-31",0.2128,0.2128,0.2056,0.2104,3996800.0],["1991-01-02",0.2104,0.2177,0.208,0.2177,5811200.0],["1991-01-03",0.2201,0.2201,0.2032,0.2056,7737600.0],["1991-01-04",0.2056,0.2056,0.1983,0.2008,10608000.0],["1991-01-07",0.1983,0.2008,0.1959,0.1983,4572800.0],["1991-01-08",0.2008,0.2008,0.1959,0.1983,10243200.0],["1991-01-09",0.1983,0.2008,0.1887,0.1887,12553600.0],["1991-01-10",0.1911,0.1911,0.1862,0.1911,5792000.0],["1991-01-11",0.1911,0.1959,0.1911,0.1959,4294400.0],["1991-01-14",0.1935,0.1959,0.1911,0.1935,3737600.0],["1991-01-15",0.1959,0.1959,0.1935,0.1959,1648000.0],["1991-01-16",0.1959,0.2032,0.1935,0.2008,6102400.0],["1991-01-17",0.208,0.2128,0.2032,0.2056,11040000.0],["1991-01-18",0.2056,0.2153,0.2032,0.2128,26236800.0],["1991-01-21",0.2128,0.2128,0.2008,0.2032,19020800.0],["1991-01-22",0.2056,0.2056,0.1983,0.2008,4832000.0],["1991-01-23",0.2032,0.208,0.2008,0.2008,6070400.0],["1991-01-24",0.2032,0.2177,0.2032,0.2128,12832000.0],["1991-01-25",0.2153,0.2346,0.2153,0.2274,20342400.0],["1991-01-28",0.2274,0.2346,0.2274,0.2346,9344000.0],["1991-01-29",0.2322,0.2395,0.2274,0.237,8928000.0],["1991-01-30",0.2322,0.2346,0.2298,0.2322,7523200.0],["1991-01-31",0.2322,0.2322,0.2274,0.2322,18128000.0],["1991-02-01",0.232,0.2344,0.2222,0.232,4608000.0],["1991-02-04",0.2296,0.2589,0.2296,0.2564,9145600.0],["1991-02-05",0.2564,0.2589,0.2491,0.254,8454400.0],["1991-02-06",0.254,0.2711,0.254,0.2686,5923200.0],["1991-02-07",0.2686,0.2686,0.254,0.2589,6752000.0],["1991-02-08",0.2613,0.2613,0.2491,0.254,5929600.0],["1991-02-11",0.254,0.2711,0.2515,0.2613,8412800.0],["1991-02-12",0.2613,0.2711,0.2613,0.2686,8214400.0],["1991-02-13",0.2686,0.2882,0.2686,0.2833,10070400.0],["1991-02-14",0.2882,0.2931,0.2808,0.2833,11161600.0],["1991-02-15",0.2833,0.3053,0.2808,0.2955,13612800.0],["1991-02-19",0.2882,0.2955,0.2857,0.2931,6803200.0],["1991-02-20",0.2833,0.2931,0.2833,0.2931,7900800.0],["1991-02-21",0.2931,0.2955,0.2906,0.2955,5036800.0],["1991-02-22",0.2906,0.3004,0.2906,0.2906,7193600.0],["1991-02-25",0.2955,0.2955,0.2931,0.2955,11228800.0],["1991-02-26",0.2931,0.2955,0.2906,0.2906,5104000.0],["1991-02-27",0.2882,0.2979,0.2882,0.2979,9600000.0],["1991-02-28",0.2979,0.3028,0.2955,0.3028,2835200.0],["1991-03-01",0.3004,0.3126,0.2955,0.3126,4240000.0],["1991-03-04",0.3126,0.3126,0.2955,0.2979,7036800.0],["1991-03-05",0.2979,0.3126,0.2979,0.3126,7699200.0],["1991-03-06",0.3126,0.3126,0.3028,0.3028,10163200.0],["1991-03-07",0.3053,0.3199,0.3028,0.315,29484800.0],["1991-03-08",0.3272,0.3517,0.3248,0.3443,22060800.0],["1991-03-11",0.3419,0.3517,0.337,0.3492,11856000.0],["1991-03-12",0.3419,0.3443,0.3199,0.3224,15008000.0],["1991-03-13",0.3272,0.3297,0.3224,0.3272,7526400.0],["1991-03-14",0.3272,0.3346,0.3272,0.3321,16240000.0],["1991-03-15",0.3297,0.3297,0.3272,0.3297,4643200.0],["1991-03-18",0.3248,0.3272,0.3126,0.3224,3280000.0],["1991-03-19",0.315,0.3175,0.3126,0.3126,2537600.0],["1991-03-20",0.3126,0.315,0.3102,0.315,7232000.0],["1991-03-21",0.315,0.3199,0.315,0.3175,10134400.0],["1991-03-22",0.3199,0.3199,0.3102,0.3126,5075200.0],["1991-03-25",0.3126,0.3248,0.3126,0.3224,2128000.0],["1991-03-26",0.3175,0.3272,0.315,0.3272,4300800.0],["1991-03-27",0.3321,0.337,0.3321,0.3346,9152000.0],["1991-03-28",0.337,0.3395,0.3321,0.3321,11846400.0],["1991-04-01",0.3248,0.3272,0.3126,0.315,10896000.0],["1991-04-02",0.315,0.3199,0.3028,0.3175,9104000.0],["1991-04-03",0.3248,0.3272,0.3199,0.3248,7833600.0],["1991-04-04",0.3272,0.3419,0.3248,0.337,8960000.0],["1991-04-05",0.337,0.3541,0.337,0.3468,9382400.0],["1991-04-08",0.3468,0.3517,0.3443,0.3517,2835200.0],["1991-04-09",0.3517,0.3541,0.3443,0.3443,3795200.0],["1991-04-10",0.3443,0.3492,0.3419,0.3443,10976000.0],["1991-04-11",0.3443,0.3663,0.3443,0.359,6694400.0],["1991-04-12",0.3614,0.3663,0.359,0.3614,5363200.0],["1991-04-15",0.3639,0.3663,0.3468,0.3517,3459200.0],["1991-04-16",0.3517,0.3736,0.3517,0.3736,6339200.0],["1991-04-17",0.3859,0.3883,0.3761,0.381,10646400.0],["1991-04-18",0.3761,0.3785,0.3663,0.3688,3286400.0],["1991-04-19",0.3663,0.3688,0.3566,0.359,5772800.0],["1991-04-22",0.359,0.359,0.3468,0.3468,5625600.0],["1991-04-23",0.3492,0.3517,0.3395,0.3419,2099200.0],["1991-04-24",0.3395,0.3443,0.3346,0.3443,4988800.0],["1991-04-25",0.3443,0.3443,0.3346,0.3395,1692800.0],["1991-04-26",0.3395,0.3395,0.3321,0.337,2665600.0],["1991-04-29",0.3395,0.3443,0.337,0.337,3811200.0],["1991-04-30",0.3419,0.3468,0.3224,0.3346,6883200.0],["1991-05-01",0.3321,0.3419,0.3321,0.3419,1507200.0],["1991-05-02",0.3468,0.3492,0.3395,0.3443,4028800.0],["1991-05-03",0.3417,0.3466,0.3368,0.3441,579200.0],["1991-05-06",0.3417,0.3417,0.3343,0.3368,2227200.0],["1991-05-07",0.3343,0.3417,0.3343,0.3343,4704000.0],["1991-05-08",0.3343,0.3417,0.3269,0.3417,1286400.0],["1991-05-09",0.3417,0.3564,0.3392,0.3564,6428800.0],["1991-05-10",0.3614,0.3638,0.3491,0.3515,2803200.0],["1991-05-13",0.3515,0.354,0.3441,0.354,4752000.0],["1991-05-14",0.3466,0.3515,0.3417,0.3417,5315200.0],["1991-05-15",0.3417,0.3491,0.3294,0.3294,6668800.0],["1991-05-16",0.3343,0.3417,0.3319,0.3417,5382400.0],["1991-05-17",0.3392,0.3441,0.3343,0.3441,2470400.0],["1991-05-20",0.3392,0.3392,0.3319,0.3343,1868800.0],["1991-05-21",0.3368,0.3392,0.3343,0.3368,2316800.0],["1991-05-22",0.3392,0.354,0.3368,0.354,2643200.0],["1991-05-23",0.3589,0.3589,0.3343,0.3343,4979200.0],["1991-05-24",0.3368,0.3466,0.3368,0.3441,2208000.0],["1991-05-28",0.3491,0.354,0.3417,0.3441,8876800.0],["1991-05-29",0.3491,0.354,0.3441,0.3491,11568000.0],["1991-05-30",0.3491,0.3638,0.3491,0.3638,19081600.0],["1991-05-31",0.3663,0.381,0.3663,0.3786,13936000.0],["1991-06-03",0.3736,0.3835,0.3736,0.3786,7993600.0],["1991-06-04",0.3786,0.381,0.3736,0.3786,4076800.0],["1991-06-05",0.3786,0.3786,0.3564,0.3614,3660800.0],["1991-06-06",0.3663,0.3687,0.3515,0.3515,9478400.0],["1991-06-07",0.3515,0.354,0.3491,0.3491,4582400.0],["1991-06-10",0.3515,0.3515,0.3417,0.3417,6278400.0],["1991-06-11",0.3392,0.3417,0.3392,0.3417,12233600.0],["1991-06-12",0.3417,0.3417,0.3368,0.3392,7833600.0],["1991-06-13",0.3392,0.3466,0.3392,0.3466,2617600.0],["1991-06-14",0.3491,0.3515,0.3466,0.3491,2028800.0],["1991-06-17",0.3491,0.354,0.3466,0.354,5004800.0],["1991-06-18",0.3564,0.3663,0.354,0.3614,8563200.0],["1991-06-19",0.3614,0.3638,0.3589,0.3614,7024000.0],["1991-06-20",0.3614,0.3736,0.3614,0.3736,15097600.0],["1991-06-21",0.3736,0.3736,0.3614,0.3663,11558400.0],["1991-06-24",0.3638,0.3638,0.354,0.354,9478400.0],["1991-06-25",0.3564,0.3589,0.354,0.3589,4918400.0],["1991-06-26",0.3589,0.3589,0.354,0.3589,6384000.0],["1991-06-27",0.3589,0.3589,0.354,0.3564,2112000.0],["1991-06-28",0.3564,0.3564,0.3491,0.354,7635200.0],["1991-07-01",0.3515,0.3589,0.3515,0.3589,2729600.0],["1991-07-02",0.3614,0.3663,0.3589,0.3663,7785600.0],["1991-07-03",0.3638,0.3638,0.3515,0.3564,3763200.0],["1991-07-05",0.354,0.3589,0.354,0.3564,960000.0],["1991-07-08",0.3564,0.3589,0.3491,0.3589,2828800.0],["1991-07-09",0.3638,0.3712,0.3589,0.3663,15225600.0],["1991-07-10",0.3712,0.3736,0.3638,0.3638,6678400.0],["1991-07-11",0.3663,0.3687,0.3638,0.3663,3766400.0],["1991-07-12",0.3712,0.3712,0.3638,0.3663,3948800.0],["1991-07-15",0.3663,0.3687,0.3638,0.3638,4048000.0],["1991-07-16",0.3638,0.3687,0.3638,0.3663,6521600.0],["1991-07-17",0.3638,0.3712,0.3638,0.3663,1952000.0],["1991-07-18",0.3663,0.3712,0.3663,0.3687,2352000.0],["1991-07-19",0.3712,0.3761,0.3687,0.3761,4438400.0],["1991-07-22",0.3761,0.3761,0.3712,0.3712,2841600.0],["1991-07-23",0.3712,0.3736,0.3663,0.3663,3350400.0],["1991-07-24",0.3663,0.3712,0.3663,0.3712,2313600.0],["1991-07-25",0.3712,0.3761,0.3687,0.3736,2713600.0],["1991-07-26",0.3736,0.3835,0.3736,0.381,7712000.0],["1991-07-29",0.381,0.381,0.3736,0.3761,3136000.0],["1991-07-30",0.3761,0.3982,0.3761,0.3958,15190400.0],["1991-07-31",0.3982,0.4007,0.3933,0.4007,4752000.0],["1991-08-01",0.4007,0.4007,0.3835,0.3859,3385600.0],["1991-08-02",0.3882,0.3907,0.3734,0.3783,4435200.0],["1991-08-05",0.3783,0.3783,0.3734,0.3734,1043200.0],["1991-08-06",0.3758,0.3833,0.3709,0.3833,3280000.0],["1991-08-07",0.3857,0.3882,0.3808,0.3882,1593600.0],["1991-08-08",0.3882,0.3882,0.3808,0.3833,4505600.0],["1991-08-09",0.3833,0.3857,0.3758,0.3758,1724800.0],["1991-08-12",0.3783,0.3932,0.3783,0.3932,5897600.0],["1991-08-13",0.3882,0.3882,0.3684,0.3684,23843200.0],["1991-08-14",0.3709,0.3808,0.3585,0.3758,22227200.0],["1991-08-15",0.3758,0.3833,0.3758,0.3783,11788800.0],["1991-08-16",0.3833,0.3833,0.3684,0.3734,5171200.0],["1991-08-19",0.3536,0.3585,0.3462,0.3561,9366400.0],["1991-08-20",0.3561,0.3585,0.3462,0.3462,5705600.0],["1991-08-21",0.3561,0.3808,0.3511,0.3783,13692800.0],["1991-08-22",0.3783,0.3857,0.3783,0.3808,3027200.0],["1991-08-23",0.3808,0.3907,0.3808,0.3833,5126400.0],["1991-08-26",0.3808,0.3808,0.3758,0.3808,1753600.0],["1991-08-27",0.3783,0.3783,0.3734,0.3734,2268800.0],["1991-08-28",0.3734,0.3808,0.3734,0.3808,3113600.0],["1991-08-29",0.3783,0.3808,0.3783,0.3808,3539200.0],["1991-08-30",0.3808,0.3833,0.3783,0.3833,2278400.0],["1991-09-03",0.3833,0.3857,0.3783,0.3783,3939200.0],["1991-09-04",0.3758,0.3758,0.366,0.366,3619200.0],["1991-09-05",0.366,0.366,0.3536,0.3561,6886400.0],["1991-09-06",0.3511,0.3536,0.3388,0.3511,9625600.0],["1991-09-09",0.3511,0.3511,0.3412,0.3412,1702400.0],["1991-09-10",0.3437,0.3462,0.3412,0.3412,10838400.0],["1991-09-11",0.3412,0.3437,0.3388,0.3388,9235200.0],["1991-09-12",0.3412,0.3486,0.3412,0.3486,3980800.0],["1991-09-13",0.3486,0.3486,0.3388,0.3388,4457600.0],["1991-09-16",0.3363,0.3462,0.3363,0.3462,5644800.0],["1991-09-17",0.3462,0.3462,0.3363,0.3412,3360000.0],["1991-09-18",0.3388,0.3412,0.3388,0.3412,1801600.0],["1991-09-19",0.3412,0.3437,0.3388,0.3412,6128000.0],["1991-09-20",0.3412,0.3412,0.3313,0.3363,10662400.0],["1991-09-23",0.3363,0.3363,0.3264,0.3363,15750400.0],["1991-09-24",0.3363,0.3388,0.3313,0.3388,4188800.0],["1991-09-25",0.3363,0.3363,0.3239,0.3239,3462400.0],["1991-09-26",0.3239,0.3239,0.314,0.314,7472000.0],["1991-09-27",0.314,0.314,0.3091,0.3116,15776000.0],["1991-09-30",0.3116,0.3239,0.3116,0.3239,3862400.0],["1991-10-01",0.3239,0.3313,0.3214,0.3313,2876800.0],["1991-10-02",0.3363,0.3437,0.3363,0.3388,12419200.0],["1991-10-03",0.3363,0.3363,0.3289,0.3289,4310400.0],["1991-10-04",0.3289,0.3289,0.314,0.314,9568000.0],["1991-10-07",0.314,0.314,0.3091,0.3091,5116800.0],["1991-10-08",0.3116,0.3116,0.2967,0.2992,19417600.0],["1991-10-09",0.2967,0.2967,0.2893,0.2942,8201600.0],["1991-10-10",0.2918,0.2992,0.2893,0.2992,9206400.0],["1991-10-11",0.2992,0.3017,0.2942,0.2942,3129600.0],["1991-10-14",0.2967,0.3041,0.2967,0.3041,5260800.0],["1991-10-15",0.3041,0.3116,0.3017,0.3091,4419200.0],["1991-10-16",0.3041,0.3066,0.3017,0.3017,9171200.0],["1991-10-17",0.3041,0.3091,0.2918,0.2967,8742400.0],["1991-10-18",0.2967,0.3017,0.2942,0.2992,7910400.0],["1991-10-21",0.2967,0.3017,0.2967,0.3017,8326400.0],["1991-10-22",0.3017,0.3017,0.2844,0.2868,17094400.0],["1991-10-23",0.2868,0.2942,0.2844,0.2942,17699200.0],["1991-10-24",0.2893,0.2942,0.2868,0.2942,7750400.0],["1991-10-25",0.2918,0.2967,0.2918,0.2918,5888000.0],["1991-10-28",0.2942,0.3041,0.2942,0.3041,8115200.0],["1991-10-29",0.3017,0.319,0.3017,0.314,13430400.0],["1991-10-30",0.3116,0.3165,0.3116,0.3116,4739200.0],["1991-10-31",0.3116,0.3214,0.2992,0.2992,9654400.0],["1991-11-01",0.2915,0.3015,0.289,0.294,14208000.0],["1991-11-04",0.2915,0.294,0.289,0.2915,11852800.0],["1991-11-05",0.2915,0.294,0.289,0.2915,14627200.0],["1991-11-06",0.2915,0.2915,0.2865,0.2915,2265600.0],["1991-11-07",0.2915,0.3264,0.2915,0.3214,14860800.0],["1991-11-08",0.3239,0.3239,0.309,0.3115,5475200.0],["1991-11-11",0.309,0.3164,0.3065,0.3164,2764800.0],["1991-11-12",0.3164,0.3164,0.2865,0.2915,21340800.0],["1991-11-13",0.294,0.2965,0.289,0.294,12211200.0],["1991-11-14",0.2965,0.3015,0.294,0.3015,4640000.0],["1991-11-15",0.299,0.299,0.289,0.289,4153600.0],["1991-11-18",0.289,0.2915,0.2766,0.2865,2947200.0],["1991-11-19",0.284,0.284,0.2791,0.2816,3340800.0],["1991-11-20",0.284,0.289,0.284,0.284,2876800.0],["1991-11-21",0.2791,0.299,0.2791,0.2915,6470400.0],["1991-11-22",0.2865,0.3015,0.284,0.299,8819200.0],["1991-11-25",0.304,0.304,0.294,0.294,7008000.0],["1991-11-26",0.294,0.299,0.294,0.299,7008000.0],["1991-11-27",0.299,0.3015,0.2965,0.3015,2880000.0],["1991-11-29",0.2965,0.2965,0.289,0.289,1158400.0],["1991-12-02",0.2865,0.3015,0.2865,0.3015,6745600.0],["1991-12-03",0.299,0.3015,0.2965,0.2965,5059200.0],["1991-12-04",0.2965,0.304,0.2965,0.304,11408000.0],["1991-12-05",0.3015,0.309,0.3015,0.3065,7996800.0],["1991-12-06",0.3065,0.3139,0.3065,0.309,6070400.0],["1991-12-09",0.3065,0.3065,0.299,0.299,4252800.0],["1991-12-10",0.299,0.304,0.294,0.3015,2505600.0],["1991-12-11",0.3065,0.3065,0.299,0.3065,3680000.0],["1991-12-12",0.3065,0.3115,0.304,0.3065,3126400.0],["1991-12-13",0.3115,0.3189,0.309,0.3115,9737600.0],["1991-12-16",0.309,0.3164,0.309,0.3115,4953600.0],["1991-12-17",0.3115,0.3115,0.3065,0.3065,7555200.0],["1991-12-18",0.3065,0.309,0.304,0.3065,6771200.0],["1991-12-19",0.3065,0.3065,0.294,0.2965,4291200.0],["1991-12-20",0.3015,0.3015,0.289,0.294,16304000.0],["1991-12-23",0.2965,0.3189,0.2965,0.3139,7721600.0],["1991-12-24",0.3164,0.3264,0.3139,0.3239,6556800.0],["1991-12-26",0.3264,0.3289,0.3239,0.3264,1152000.0],["1991-12-27",0.3314,0.3314,0.3139,0.3164,6630400.0],["1991-12-30",0.3164,0.3239,0.3139,0.3239,15148800.0],["1991-12-31",0.3264,0.3364,0.3264,0.3364,5014400.0],["1992-01-02",0.3339,0.3463,0.3314,0.3364,5420800.0],["1992-01-03",0.3389,0.3414,0.3314,0.3339,2979200.0],["1992-01-06",0.3339,0.3389,0.3264,0.3264,3593600.0],["1992-01-07",0.3214,0.3264,0.3164,0.3189,8512000.0],["1992-01-08",0.3139,0.3214,0.3139,0.3164,12131200.0],["1992-01-09",0.3214,0.3239,0.3164,0.3164,6924800.0],["1992-01-10",0.3189,0.3214,0.3115,0.3164,5312000.0],["1992-01-13",0.3189,0.3214,0.3164,0.3189,2416000.0],["1992-01-14",0.3239,0.3463,0.3239,0.3414,15171200.0],["1992-01-15",0.3389,0.3538,0.3339,0.3538,10873600.0],["1992-01-16",0.3513,0.3588,0.3463,0.3588,6288000.0],["1992-01-17",0.3613,0.3613,0.3463,0.3463,3366400.0],["1992-01-20",0.3414,0.3463,0.3414,0.3438,1529600.0],["1992-01-21",0.3438,0.3438,0.3364,0.3364,1052800.0],["1992-01-22",0.3364,0.3513,0.3364,0.3513,1187200.0],["1992-01-23",0.3488,0.3538,0.3463,0.3463,2915200.0],["1992-01-24",0.3463,0.3513,0.3438,0.3513,2230400.0],["1992-01-27",0.3463,0.3463,0.3389,0.3414,7721600.0],["1992-01-28",0.3389,0.3488,0.3389,0.3463,1945600.0],["1992-01-29",0.3463,0.3513,0.3438,0.3488,1715200.0],["1992-01-30",0.3463,0.3488,0.3414,0.3438,2204800.0],["1992-01-31",0.3462,0.3562,0.3462,0.3562,1744000.0],["1992-02-03",0.3587,0.3612,0.3462,0.3512,5321600.0],["1992-02-04",0.3537,0.3562,0.3487,0.3537,1600000.0],["1992-02-05",0.3512,0.3512,0.3386,0.3411,4502400.0],["1992-02-06",0.3436,0.3512,0.3161,0.3161,16390400.0],["1992-02-07",0.3186,0.3411,0.3161,0.3386,17641600.0],["1992-02-10",0.3411,0.3411,0.3336,0.3361,1481600.0],["1992-02-11",0.3361,0.3361,0.3311,0.3361,8953600.0],["1992-02-12",0.3361,0.3386,0.3336,0.3336,7644800.0],["1992-02-13",0.3411,0.3662,0.3411,0.3612,31587200.0],["1992-02-14",0.3612,0.3612,0.3537,0.3562,4505600.0],["1992-02-18",0.3562,0.3712,0.3537,0.3537,8502400.0],["1992-02-19",0.3512,0.3587,0.3512,0.3537,7420800.0],["1992-02-20",0.3587,0.3612,0.3512,0.3537,8739200.0],["1992-02-21",0.3537,0.3562,0.3487,0.3487,5145600.0],["1992-02-24",0.3487,0.3662,0.3487,0.3637,3619200.0],["1992-02-25",0.3687,0.3737,0.3637,0.3712,9382400.0],["1992-02-26",0.3763,0.3888,0.3737,0.3737,15907200.0],["1992-02-27",0.3813,0.3863,0.3763,0.3763,20294400.0],["1992-02-28",0.3813,0.3838,0.3737,0.3788,7129600.0],["1992-03-02",0.3662,0.3687,0.3637,0.3637,11990400.0],["1992-03-03",0.3662,0.3687,0.3637,0.3687,16611200.0],["1992-03-04",0.3687,0.3687,0.3562,0.3662,7616000.0],["1992-03-05",0.3712,0.3737,0.3662,0.3687,7532800.0],["1992-03-06",0.3662,0.3687,0.3587,0.3587,3436800.0],["1992-03-09",0.3637,0.3637,0.3537,0.3612,8073600.0],["1992-03-10",0.3612,0.3712,0.3612,0.3687,5094400.0],["1992-03-11",0.3712,0.3763,0.3637,0.3712,8208000.0],["1992-03-12",0.3763,0.3863,0.3662,0.3687,6624000.0],["1992-03-13",0.3687,0.3763,0.3662,0.3712,3356800.0],["1992-03-16",0.3687,0.3687,0.3637,0.3662,2035200.0],["1992-03-17",0.3687,0.3763,0.3662,0.3763,5459200.0],["1992-03-18",0.3788,0.3838,0.3763,0.3813,5708800.0],["1992-03-19",0.3863,0.3913,0.3813,0.3838,13843200.0],["1992-03-20",0.3838,0.3863,0.3813,0.3838,4387200.0],["1992-03-23",0.3813,0.3888,0.3788,0.3863,6940800.0],["1992-03-24",0.3863,0.3988,0.3863,0.3938,4940800.0],["1992-03-25",0.3913,0.4013,0.3913,0.3938,5574400.0],["1992-03-26",0.3963,0.3963,0.3913,0.3938,5731200.0],["1992-03-27",0.3938,0.3988,0.3938,0.3938,13161600.0],["1992-03-30",0.3963,0.3963,0.3913,0.3963,6960000.0],["1992-03-31",0.3712,0.3788,0.3687,0.3737,22457600.0],["1992-04-01",0.3712,0.3788,0.3687,0.3788,11104000.0],["1992-04-02",0.3788,0.3813,0.3637,0.3637,3568000.0],["1992-04-03",0.3612,0.3662,0.3512,0.3537,3945600.0],["1992-04-06",0.3562,0.3612,0.3487,0.3512,6137600.0],["1992-04-07",0.3562,0.3587,0.3487,0.3512,8345600.0],["1992-04-08",0.3487,0.3487,0.3361,0.3361,8352000.0],["1992-04-09",0.3386,0.3512,0.3361,0.3487,5769600.0],["1992-04-10",0.3587,0.3587,0.3361,0.3436,8099200.0],["1992-04-13",0.3436,0.3462,0.3436,0.3462,4160000.0],["1992-04-14",0.3487,0.3587,0.3462,0.3587,8115200.0],["1992-04-15",0.3637,0.3687,0.3562,0.3662,12966400.0],["1992-04-16",0.3662,0.3662,0.3587,0.3637,11379200.0],["1992-04-20",0.3587,0.3587,0.3436,0.3462,2937600.0],["1992-04-21",0.3462,0.3487,0.3336,0.3361,4646400.0],["1992-04-22",0.3386,0.3386,0.3311,0.3361,2732800.0],["1992-04-23",0.3336,0.3361,0.3211,0.3286,10614400.0],["1992-04-24",0.3311,0.3311,0.3161,0.3186,6809600.0],["1992-04-27",0.3236,0.3236,0.3186,0.3236,7235200.0],["1992-04-28",0.3236,0.3236,0.3085,0.3186,4860800.0],["1992-04-29",0.3211,0.3311,0.3211,0.3286,1942400.0],["1992-04-30",0.3336,0.3336,0.3236,0.3261,4876800.0],["1992-05-01",0.3309,0.3309,0.3158,0.3234,4112000.0],["1992-05-04",0.3234,0.3284,0.3158,0.3158,5692800.0],["1992-05-05",0.3158,0.3284,0.3158,0.3208,9062400.0],["1992-05-06",0.3234,0.3234,0.3158,0.3234,8787200.0],["1992-05-07",0.3259,0.336,0.3259,0.3335,15356800.0],["1992-05-08",0.3335,0.341,0.3335,0.3335,5219200.0],["1992-05-11",0.3385,0.3436,0.336,0.341,6553600.0],["1992-05-12",0.341,0.341,0.3335,0.3385,6876800.0],["1992-05-13",0.341,0.3486,0.341,0.3486,3497600.0],["1992-05-14",0.3461,0.3486,0.341,0.3461,7260800.0],["1992-05-15",0.341,0.3436,0.3385,0.341,3110400.0],["1992-05-18",0.3385,0.3511,0.3385,0.3461,3417600.0],["1992-05-19",0.3436,0.3486,0.341,0.3486,7958400.0],["1992-05-20",0.3436,0.3562,0.3436,0.3537,4246400.0],["1992-05-21",0.3562,0.3562,0.3461,0.3486,1206400.0],["1992-05-22",0.3486,0.3511,0.336,0.3436,2179200.0],["1992-05-26",0.341,0.341,0.3385,0.3385,505600.0],["1992-05-27",0.341,0.3461,0.3385,0.341,1200000.0],["1992-05-28",0.3461,0.3511,0.3436,0.3511,1584000.0],["1992-05-29",0.3537,0.3587,0.3537,0.3562,1907200.0],["1992-06-01",0.3537,0.3562,0.3511,0.3537,1760000.0],["1992-06-02",0.3511,0.3511,0.3461,0.3461,3427200.0],["1992-06-03",0.3461,0.3486,0.3385,0.341,5894400.0],["1992-06-04",0.3436,0.3436,0.3385,0.3436,5840000.0],["1992-06-05",0.3385,0.3436,0.3385,0.3436,5763200.0],["1992-06-08",0.3436,0.3436,0.3335,0.3335,2876800.0],["1992-06-09",0.3385,0.341,0.336,0.3385,1635200.0],["1992-06-10",0.3385,0.341,0.3385,0.341,1116800.0],["1992-06-11",0.341,0.3436,0.3385,0.3436,2044800.0],["1992-06-12",0.3461,0.3562,0.3461,0.3537,9481600.0],["1992-06-15",0.3537,0.3663,0.3511,0.3638,9728000.0],["1992-06-16",0.3663,0.3714,0.3663,0.3688,5600000.0],["1992-06-17",0.3663,0.3663,0.3486,0.3511,3158400.0],["1992-06-18",0.3511,0.3587,0.3461,0.3486,6294400.0],["1992-06-19",0.3486,0.3486,0.3436,0.3436,5398400.0],["1992-06-22",0.3436,0.3461,0.3436,0.3461,1705600.0],["1992-06-23",0.3486,0.3537,0.3486,0.3486,2016000.0],["1992-06-24",0.3461,0.3486,0.3436,0.3436,1712000.0],["1992-06-25",0.3486,0.3562,0.3486,0.3537,3324800.0],["1992-06-26",0.3562,0.3638,0.3562,0.3612,1465600.0],["1992-06-29",0.3638,0.3688,0.3587,0.3663,1219200.0],["1992-06-30",0.3688,0.3789,0.3688,0.3789,3062400.0],["1992-07-01",0.3789,0.3815,0.3764,0.3815,3014400.0],["1992-07-02",0.3815,0.384,0.3638,0.3638,9564800.0],["1992-07-06",0.3638,0.3638,0.3612,0.3612,6448000.0],["1992-07-07",0.3587,0.3587,0.3537,0.3537,3894400.0],["1992-07-08",0.3511,0.3562,0.3511,0.3537,4528000.0],["1992-07-09",0.3511,0.3612,0.3511,0.3587,4310400.0],["1992-07-10",0.3587,0.3663,0.3587,0.3638,1942400.0],["1992-07-13",0.3688,0.384,0.3663,0.3789,4096000.0],["1992-07-14",0.3789,0.3789,0.3739,0.3789,2320000.0],["1992-07-15",0.3764,0.3764,0.3688,0.3764,3094400.0],["1992-07-16",0.3739,0.3764,0.3714,0.3764,1801600.0],["1992-07-17",0.3739,0.3815,0.3739,0.3815,3564800.0],["1992-07-20",0.3764,0.384,0.3739,0.384,4572800.0],["1992-07-21",0.3865,0.3941,0.384,0.389,11590400.0],["1992-07-22",0.3865,0.389,0.384,0.3865,7385600.0],["1992-07-23",0.389,0.3916,0.384,0.3916,2150400.0],["1992-07-24",0.389,0.389,0.3865,0.3865,604800.0],["1992-07-27",0.3865,0.3916,0.3815,0.3916,3232000.0],["1992-07-28",0.3916,0.4067,0.389,0.4067,6070400.0],["1992-07-29",0.4042,0.4118,0.4042,0.4118,5344000.0],["1992-07-30",0.4118,0.4118,0.4042,0.4092,4752000.0],["1992-07-31",0.4141,0.4167,0.4116,0.4167,5283200.0],["1992-08-03",0.4065,0.4065,0.4014,0.4065,3990400.0],["1992-08-04",0.4065,0.4141,0.4065,0.409,6812800.0],["1992-08-05",0.409,0.4116,0.3989,0.4014,13856000.0],["1992-08-06",0.4014,0.4065,0.4014,0.404,10009600.0],["1992-08-07",0.404,0.409,0.404,0.409,5152000.0],["1992-08-10",0.4192,0.4268,0.4167,0.4243,32755200.0],["1992-08-11",0.4243,0.4294,0.4243,0.4294,29139200.0],["1992-08-12",0.4268,0.4268,0.4141,0.4217,16560000.0],["1992-08-13",0.4217,0.4217,0.4167,0.4217,17260800.0],["1992-08-14",0.4217,0.4294,0.4217,0.4268,28732800.0],["1992-08-17",0.4268,0.4319,0.4268,0.4268,11158400.0],["1992-08-18",0.4268,0.4421,0.4268,0.4421,12950400.0],["1992-08-19",0.4421,0.4446,0.4268,0.4294,26528000.0],["1992-08-20",0.4294,0.437,0.4294,0.4345,1033600.0],["1992-08-21",0.4395,0.4421,0.4268,0.4345,6931200.0],["1992-08-24",0.4319,0.4395,0.4243,0.4345,15033600.0],["1992-08-25",0.4395,0.4395,0.4294,0.4319,5184000.0],["1992-08-26",0.4319,0.4345,0.4319,0.4345,5091200.0],["1992-08-27",0.4345,0.4395,0.4319,0.4345,9961600.0],["1992-08-28",0.4345,0.437,0.4345,0.437,2643200.0],["1992-08-31",0.4345,0.4395,0.4345,0.4395,4320000.0],["1992-09-01",0.437,0.4395,0.4345,0.437,7529600.0],["1992-09-02",0.437,0.4446,0.4319,0.4446,7008000.0],["1992-09-03",0.4446,0.4472,0.437,0.4421,3900800.0],["1992-09-04",0.4395,0.4472,0.437,0.4421,5910400.0],["1992-09-08",0.4421,0.4497,0.4421,0.4446,4774400.0],["1992-09-09",0.4421,0.4446,0.4319,0.4319,3212800.0],["1992-09-10",0.4319,0.437,0.4294,0.4345,4489600.0],["1992-09-11",0.4345,0.4345,0.4319,0.4345,3785600.0],["1992-09-14",0.437,0.4421,0.4345,0.4421,5497600.0],["1992-09-15",0.4421,0.4421,0.437,0.4421,6048000.0],["1992-09-16",0.4395,0.4395,0.437,0.437,6681600.0],["1992-09-17",0.4395,0.4446,0.4345,0.437,5872000.0],["1992-09-18",0.437,0.4395,0.4345,0.437,6233600.0],["1992-09-21",0.4345,0.4345,0.4319,0.4319,1497600.0],["1992-09-22",0.4345,0.4345,0.4192,0.4243,6166400.0],["1992-09-23",0.4268,0.4421,0.4268,0.437,6089600.0],["1992-09-24",0.437,0.4395,0.4345,0.437,2432000.0],["1992-09-25",0.4395,0.4395,0.4268,0.4294,1068800.0],["1992-09-28",0.4319,0.437,0.4294,0.437,3868800.0],["1992-09-29",0.4345,0.437,0.4319,0.4345,3296000.0],["1992-09-30",0.4345,0.4421,0.4345,0.4421,4115200.0],["1992-10-01",0.4395,0.4395,0.4294,0.4319,4771200.0],["1992-10-02",0.4345,0.4345,0.4217,0.4268,7129600.0],["1992-10-05",0.4243,0.4268,0.409,0.4268,5142400.0],["1992-10-06",0.4268,0.4294,0.4116,0.4294,7136000.0],["1992-10-07",0.4345,0.437,0.4217,0.4217,5718400.0],["1992-10-08",0.4243,0.4624,0.4217,0.4599,12147200.0],["1992-10-09",0.4573,0.4649,0.4522,0.4649,7366400.0],["1992-10-12",0.4675,0.4751,0.4649,0.4675,5795200.0],["1992-10-13",0.4675,0.4853,0.4675,0.4802,18131200.0],["1992-10-14",0.4802,0.4853,0.4751,0.4853,14150400.0],["1992-10-15",0.4853,0.5005,0.4827,0.498,38550400.0],["1992-10-16",0.4954,0.5208,0.4929,0.5183,18134400.0],["1992-10-19",0.5132,0.5132,0.5056,0.5107,12288000.0],["1992-10-20",0.5132,0.5132,0.5056,0.5081,25708800.0],["1992-10-21",0.5056,0.5081,0.5056,0.5081,12160000.0],["1992-10-22",0.503,0.5081,0.498,0.503,11747200.0],["1992-10-23",0.503,0.5132,0.5005,0.5132,7129600.0],["1992-10-26",0.5107,0.531,0.5081,0.5285,14835200.0],["1992-10-27",0.5285,0.5386,0.5259,0.5386,15507200.0],["1992-10-28",0.5335,0.5386,0.5285,0.5386,5712000.0],["1992-10-29",0.5361,0.5361,0.531,0.5335,5843200.0],["1992-10-30",0.5308,0.5333,0.518,0.518,23824000.0],["1992-11-02",0.5231,0.5231,0.5155,0.518,6934400.0],["1992-11-03",0.5155,0.5308,0.5104,0.5257,16928000.0],["1992-11-04",0.5282,0.5384,0.5282,0.5333,12086400.0],["1992-11-05",0.5384,0.5537,0.5384,0.5486,32272000.0],["1992-11-06",0.5512,0.5512,0.5486,0.5486,17120000.0],["1992-11-09",0.5435,0.5486,0.541,0.5486,9033600.0],["1992-11-10",0.5486,0.5563,0.5435,0.5486,15488000.0],["1992-11-11",0.5461,0.5614,0.5461,0.5589,13990400.0],["1992-11-12",0.5563,0.564,0.5563,0.5614,21072000.0],["1992-11-13",0.564,0.5665,0.5486,0.5512,16144000.0],["1992-11-16",0.5512,0.5537,0.541,0.541,7257600.0],["1992-11-17",0.541,0.5486,0.541,0.5461,12576000.0],["1992-11-18",0.5486,0.5537,0.5486,0.5512,5680000.0],["1992-11-19",0.5512,0.5614,0.5486,0.5537,10281600.0],["1992-11-20",0.5614,0.5691,0.5589,0.5691,8880000.0],["1992-11-23",0.5691,0.5716,0.564,0.5716,4937600.0],["1992-11-24",0.5716,0.5793,0.564,0.5793,13622400.0],["1992-11-25",0.5716,0.5742,0.564,0.5716,17977600.0],["1992-11-27",0.5742,0.5767,0.5716,0.5716,6726400.0],["1992-11-30",0.5742,0.5742,0.5614,0.5691,4707200.0],["1992-12-01",0.564,0.564,0.5461,0.5537,8928000.0],["1992-12-02",0.5589,0.564,0.5461,0.5563,19952000.0],["1992-12-03",0.5589,0.5793,0.5589,0.5767,21676800.0],["1992-12-04",0.5793,0.5869,0.5767,0.5818,18233600.0],["1992-12-07",0.5818,0.592,0.5793,0.5793,4819200.0],["1992-12-08",0.592,0.592,0.5844,0.5844,12486400.0],["1992-12-09",0.5665,0.5818,0.5665,0.5742,17324800.0],["1992-12-10",0.5716,0.5716,0.5589,0.5691,11408000.0],["1992-12-11",0.5665,0.5691,0.5512,0.5665,4793600.0],["1992-12-14",0.5563,0.564,0.5486,0.5614,9040000.0],["1992-12-15",0.5614,0.5716,0.5589,0.5691,13910400.0],["1992-12-16",0.5716,0.5793,0.5665,0.5665,23913600.0],["1992-12-17",0.564,0.5742,0.5614,0.5665,18656000.0],["1992-12-18",0.5716,0.5716,0.564,0.5691,16483200.0],["1992-12-21",0.5716,0.5818,0.5691,0.5742,11769600.0],["1992-12-22",0.5742,0.5742,0.5665,0.5691,12576000.0],["1992-12-23",0.5665,0.5716,0.564,0.5665,5280000.0],["1992-12-24",0.5665,0.5716,0.5665,0.5691,3990400.0],["1992-12-28",0.5691,0.5793,0.564,0.5793,9136000.0],["1992-12-29",0.5793,0.5793,0.5614,0.5614,7177600.0],["1992-12-30",0.564,0.564,0.5512,0.5589,16281600.0],["1992-12-31",0.5589,0.5767,0.5563,0.5767,4179200.0],["1993-01-04",0.5869,0.5869,0.5665,0.5716,16236800.0],["1993-01-05",0.5716,0.5716,0.5563,0.5589,7814400.0],["1993-01-06",0.5589,0.5589,0.5512,0.5537,11520000.0],["1993-01-07",0.5512,0.5665,0.541,0.5563,36790400.0],["1993-01-08",0.5587,0.5638,0.5535,0.5638,18665600.0],["1993-01-11",0.5689,0.5715,0.5663,0.5689,5683200.0],["1993-01-12",0.5715,0.5715,0.5663,0.5689,4764800.0],["1993-01-13",0.5689,0.5689,0.5587,0.5612,15408000.0],["1993-01-14",0.5612,0.5715,0.5587,0.5612,2704000.0],["1993-01-15",0.5663,0.5663,0.5587,0.5587,4524800.0],["1993-01-18",0.5561,0.5612,0.5535,0.5587,2262400.0],["1993-01-19",0.5612,0.5663,0.5587,0.5587,5728000.0],["1993-01-20",0.5587,0.5587,0.5458,0.5484,5315200.0],["1993-01-21",0.5433,0.5458,0.5382,0.5433,13958400.0],["1993-01-22",0.5433,0.5535,0.5407,0.551,8256000.0],["1993-01-25",0.551,0.5535,0.5458,0.5484,11843200.0],["1993-01-26",0.551,0.5587,0.551,0.5561,11904000.0],["1993-01-27",0.5561,0.5587,0.5458,0.5484,7846400.0],["1993-01-28",0.5484,0.5484,0.5382,0.5407,5174400.0],["1993-01-29",0.5433,0.551,0.5407,0.551,4505600.0],["1993-02-01",0.5535,0.5715,0.5535,0.5715,9619200.0],["1993-02-02",0.574,0.5945,0.574,0.5894,14995200.0],["1993-02-03",0.592,0.5945,0.5894,0.5945,14921600.0],["1993-02-04",0.5971,0.5997,0.5843,0.5843,8361600.0],["1993-02-05",0.5843,0.5868,0.5792,0.5817,2713600.0],["1993-02-08",0.5868,0.5868,0.5766,0.5766,9232000.0],["1993-02-09",0.5792,0.5792,0.5689,0.574,4038400.0],["1993-02-10",0.5766,0.5766,0.5689,0.574,2800000.0],["1993-02-11",0.5715,0.5792,0.5689,0.5689,3862400.0],["1993-02-12",0.5689,0.5792,0.5689,0.5766,7628800.0],["1993-02-16",0.574,0.574,0.5612,0.5638,16614400.0],["1993-02-17",0.5663,0.5766,0.5638,0.5766,10928000.0],["1993-02-18",0.5817,0.592,0.574,0.574,21324800.0],["1993-02-19",0.5766,0.5792,0.574,0.574,2924800.0],["1993-02-22",0.574,0.5766,0.5587,0.5638,12464000.0],["1993-02-23",0.5638,0.5689,0.5638,0.5689,2921600.0],["1993-02-24",0.5663,0.5766,0.5638,0.574,5171200.0],["1993-02-25",0.5766,0.5817,0.5715,0.574,3449600.0],["1993-02-26",0.5792,0.5817,0.5792,0.5817,6611200.0],["1993-03-01",0.5817,0.5868,0.5817,0.5868,5376000.0],["1993-03-02",0.5843,0.6099,0.5792,0.6099,10476800.0],["1993-03-03",0.6125,0.6483,0.6125,0.6381,44147200.0],["1993-03-04",0.6407,0.6714,0.633,0.6612,17347200.0],["1993-03-05",0.656,0.6586,0.6407,0.6458,15936000.0],["1993-03-08",0.6458,0.6612,0.6458,0.6612,20796800.0],["1993-03-09",0.6458,0.6535,0.6407,0.6432,12928000.0],["1993-03-10",0.6483,0.6483,0.633,0.6483,8547200.0],["1993-03-11",0.6458,0.6509,0.6407,0.6483,5600000.0],["1993-03-12",0.6483,0.6535,0.6407,0.6407,3606400.0],["1993-03-15",0.6407,0.6663,0.6355,0.6586,18422400.0],["1993-03-16",0.656,0.6765,0.656,0.6689,17232000.0],["1993-03-17",0.6689,0.6689,0.6612,0.6612,4227200.0],["1993-03-18",0.6612,0.674,0.6612,0.674,8841600.0],["1993-03-19",0.674,0.6791,0.6714,0.6765,10214400.0],["1993-03-22",0.6765,0.6765,0.6637,0.6689,11552000.0],["1993-03-23",0.6663,0.6689,0.6509,0.6535,5504000.0],["1993-03-24",0.6535,0.6586,0.6483,0.6509,7004800.0],["1993-03-25",0.6483,0.6612,0.6458,0.656,7232000.0],["1993-03-26",0.6535,0.656,0.6483,0.6509,6016000.0],["1993-03-29",0.656,0.6689,0.656,0.6637,12841600.0],["1993-03-30",0.6637,0.6637,0.656,0.6612,5676800.0],["1993-03-31",0.6535,0.6689,0.6535,0.6663,6816000.0],["1993-04-01",0.6714,0.6817,0.6714,0.6765,10636800.0],["1993-04-02",0.6765,0.6765,0.6637,0.6689,7564800.0],["1993-04-05",0.6663,0.6689,0.6458,0.6483,5952000.0],["1993-04-06",0.6483,0.6509,0.6099,0.615,8720000.0],["1993-04-07",0.615,0.6381,0.615,0.6381,7641600.0],["1993-04-08",0.6381,0.6535,0.6304,0.6535,8252800.0],["1993-04-12",0.6535,0.6663,0.6535,0.6663,6096000.0],["1993-04-13",0.6637,0.6663,0.656,0.6612,8016000.0],["1993-04-14",0.6612,0.6612,0.6432,0.6483,4716800.0],["1993-04-15",0.6458,0.6483,0.6407,0.6407,13728000.0],["1993-04-16",0.6381,0.6381,0.615,0.6202,9894400.0],["1993-04-19",0.6278,0.6278,0.6125,0.6202,3270400.0],["1993-04-20",0.6202,0.633,0.6202,0.633,7472000.0],["1993-04-21",0.6355,0.6381,0.6202,0.6253,7817600.0],["1993-04-22",0.6227,0.633,0.6176,0.6176,4009600.0],["1993-04-23",0.6176,0.6202,0.5971,0.6048,4860800.0],["1993-04-26",0.6048,0.6048,0.5612,0.5715,11654400.0],["1993-04-27",0.574,0.5843,0.5715,0.5792,10915200.0],["1993-04-28",0.5792,0.5945,0.5766,0.592,6835200.0],["1993-04-29",0.592,0.6022,0.5894,0.5997,5888000.0],["1993-04-30",0.6125,0.6227,0.6125,0.6176,5712000.0],["1993-05-03",0.6202,0.6202,0.6125,0.6125,4220800.0],["1993-05-04",0.6125,0.6381,0.6125,0.633,5916800.0],["1993-05-05",0.6304,0.6381,0.6253,0.633,3952000.0],["1993-05-06",0.6304,0.6586,0.6304,0.6535,14358400.0],["1993-05-07",0.6535,0.6612,0.6483,0.6586,4297600.0],["1993-05-10",0.6535,0.6663,0.6535,0.6638,11280000.0],["1993-05-11",0.6638,0.6741,0.6638,0.6715,3209600.0],["1993-05-12",0.6741,0.6818,0.6715,0.6766,11491200.0],["1993-05-13",0.6766,0.6766,0.6586,0.6612,15603200.0],["1993-05-14",0.6638,0.6638,0.6483,0.6586,5651200.0],["1993-05-17",0.6586,0.6586,0.6483,0.6586,5164800.0],["1993-05-18",0.6586,0.6586,0.6535,0.6586,9401600.0],["1993-05-19",0.6663,0.6869,0.6663,0.6818,15619200.0],["1993-05-20",0.6869,0.7024,0.6869,0.6998,24409600.0],["1993-05-21",0.7049,0.7049,0.6843,0.6972,10982400.0],["1993-05-24",0.6998,0.6998,0.6895,0.6921,5283200.0],["1993-05-25",0.6921,0.6921,0.6792,0.6818,14569600.0],["1993-05-26",0.6741,0.6792,0.6663,0.6766,7616000.0],["1993-05-27",0.6741,0.6869,0.6715,0.6843,9865600.0],["1993-05-28",0.6843,0.6869,0.6715,0.6715,1440000.0],["1993-06-01",0.6715,0.6792,0.6715,0.6766,1913600.0],["1993-06-02",0.6715,0.6843,0.6715,0.6818,5033600.0],["1993-06-03",0.6766,0.6843,0.6715,0.6843,6835200.0],["1993-06-04",0.6792,0.6843,0.6792,0.6843,4947200.0],["1993-06-07",0.6843,0.6843,0.6689,0.6715,3747200.0],["1993-06-08",0.6689,0.6766,0.6689,0.6766,1555200.0],["1993-06-09",0.6792,0.6818,0.6741,0.6766,5305600.0],["1993-06-10",0.6741,0.6766,0.6586,0.6612,7142400.0],["1993-06-11",0.6663,0.6766,0.6612,0.6766,4793600.0],["1993-06-14",0.6766,0.6843,0.6766,0.6818,1654400.0],["1993-06-15",0.6818,0.6843,0.6766,0.6766,3091200.0],["1993-06-16",0.6792,0.6792,0.6715,0.6741,1420800.0],["1993-06-17",0.6741,0.6741,0.6483,0.6509,4688000.0],["1993-06-18",0.6535,0.6535,0.6458,0.6458,6352000.0],["1993-06-21",0.6406,0.6432,0.6329,0.6355,5590400.0],["1993-06-22",0.6329,0.6329,0.6072,0.6175,8608000.0],["1993-06-23",0.62,0.6406,0.62,0.638,6521600.0],["1993-06-24",0.6355,0.6663,0.6355,0.6612,13872000.0],["1993-06-25",0.6638,0.6689,0.6586,0.6663,8352000.0],["1993-06-28",0.6663,0.6689,0.6612,0.6689,4457600.0],["1993-06-29",0.6638,0.6895,0.6638,0.6895,7148800.0],["1993-06-30",0.6869,0.7049,0.6869,0.6972,4723200.0],["1993-07-01",0.6946,0.6972,0.6741,0.6766,9974400.0],["1993-07-02",0.6715,0.6715,0.5969,0.6226,65388800.0],["1993-07-06",0.6277,0.6277,0.6072,0.6072,12022400.0],["1993-07-07",0.6072,0.6097,0.5943,0.5994,7827200.0],["1993-07-08",0.6046,0.6175,0.584,0.6175,9158400.0],["1993-07-09",0.6123,0.6303,0.6097,0.6303,5168000.0],["1993-07-12",0.6303,0.6329,0.6277,0.6277,3542400.0],["1993-07-13",0.6252,0.638,0.6226,0.6277,2953600.0],["1993-07-14",0.6303,0.6458,0.6252,0.6355,4486400.0],["1993-07-15",0.638,0.6432,0.6355,0.638,3907200.0],["1993-07-16",0.6406,0.6406,0.6123,0.6123,6134400.0],["1993-07-19",0.6149,0.6149,0.5892,0.5943,15609600.0],["1993-07-20",0.5943,0.5943,0.584,0.5866,7494400.0],["1993-07-21",0.5892,0.5994,0.584,0.5943,8835200.0],["1993-07-22",0.5994,0.5994,0.5892,0.5969,8636800.0],["1993-07-23",0.5969,0.602,0.5866,0.5892,5552000.0],["1993-07-26",0.5943,0.5969,0.5814,0.584,8297600.0],["1993-07-27",0.5866,0.5866,0.5634,0.5634,7769600.0],["1993-07-28",0.5634,0.5634,0.5351,0.5557,72032000.0],["1993-07-29",0.566,0.566,0.5583,0.5583,8342400.0],["1993-07-30",0.5609,0.5737,0.5531,0.5557,12700800.0],["1993-08-02",0.5557,0.5609,0.5557,0.5609,5417600.0],["1993-08-03",0.566,0.5789,0.566,0.5789,7808000.0],["1993-08-04",0.5763,0.5943,0.5763,0.5943,14278400.0],["1993-08-05",0.5969,0.5994,0.584,0.5917,15241600.0],["1993-08-06",0.5917,0.5969,0.5891,0.5917,6403200.0],["1993-08-09",0.5943,0.6072,0.5917,0.6046,9145600.0],["1993-08-10",0.6021,0.6046,0.5969,0.5969,2214400.0],["1993-08-11",0.5969,0.6202,0.5969,0.6098,4937600.0],["1993-08-12",0.615,0.6176,0.5969,0.5995,6486400.0],["1993-08-13",0.5995,0.6021,0.5943,0.6021,7651200.0],["1993-08-16",0.6021,0.615,0.5995,0.615,7302400.0],["1993-08-17",0.6124,0.6176,0.6072,0.615,4688000.0],["1993-08-18",0.615,0.615,0.6072,0.6072,7494400.0],["1993-08-19",0.6098,0.6124,0.6046,0.6046,10262400.0],["1993-08-20",0.6072,0.6072,0.5762,0.5969,19328000.0],["1993-08-23",0.5969,0.5969,0.5866,0.5943,7289600.0],["1993-08-24",0.5917,0.5943,0.5866,0.5891,8092800.0],["1993-08-25",0.5969,0.6021,0.5943,0.5943,10684800.0],["1993-08-26",0.5943,0.5943,0.584,0.584,5248000.0],["1993-08-27",0.584,0.5866,0.5762,0.5788,11737600.0],["1993-08-30",0.5788,0.5814,0.5788,0.5814,11068800.0],["1993-08-31",0.584,0.584,0.5788,0.584,13638400.0],["1993-09-01",0.584,0.5943,0.5814,0.5891,17622400.0],["1993-09-02",0.5943,0.5943,0.5504,0.5736,64329600.0],["1993-09-03",0.5736,0.5736,0.5478,0.5556,24220800.0],["1993-09-07",0.5581,0.5581,0.5323,0.5349,17027200.0],["1993-09-08",0.5349,0.5375,0.5065,0.522,33148800.0],["1993-09-09",0.522,0.54,0.5194,0.5375,14249600.0],["1993-09-10",0.54,0.5504,0.54,0.5478,16358400.0],["1993-09-13",0.5478,0.5478,0.5426,0.5426,12681600.0],["1993-09-14",0.5375,0.5478,0.5349,0.5349,18790400.0],["1993-09-15",0.5375,0.553,0.5349,0.553,14099200.0],["1993-09-16",0.5478,0.553,0.5375,0.5504,6793600.0],["1993-09-17",0.5452,0.5581,0.5452,0.5581,14016000.0],["1993-09-20",0.553,0.5556,0.5478,0.5478,4563200.0],["1993-09-21",0.5452,0.5504,0.5426,0.5452,8172800.0],["1993-09-22",0.5581,0.5814,0.553,0.5762,19795200.0],["1993-09-23",0.5866,0.6253,0.5866,0.6253,25017600.0],["1993-09-24",0.6202,0.6331,0.615,0.6176,8972800.0],["1993-09-27",0.6176,0.6279,0.6176,0.6279,11491200.0],["1993-09-28",0.6279,0.646,0.6227,0.6227,9299200.0],["1993-09-29",0.6253,0.6253,0.6227,0.6227,5196800.0],["1993-09-30",0.6202,0.6253,0.6202,0.6227,6470400.0],["1993-10-01",0.6253,0.6382,0.6253,0.6357,6540800.0],["1993-10-04",0.6357,0.6357,0.6279,0.6305,2592000.0],["1993-10-05",0.6331,0.6408,0.6279,0.6357,6310400.0],["1993-10-06",0.6357,0.6692,0.6357,0.6615,24115200.0],["1993-10-07",0.6667,0.6873,0.6667,0.6744,21027200.0],["1993-10-08",0.6744,0.6899,0.6641,0.6899,13430400.0],["1993-10-11",0.6848,0.6899,0.6822,0.6873,6873600.0],["1993-10-12",0.6873,0.6873,0.6692,0.6692,11577600.0],["1993-10-13",0.6692,0.6718,0.6667,0.6667,8502400.0],["1993-10-14",0.6667,0.6667,0.6512,0.6641,15075200.0],["1993-10-15",0.6641,0.6744,0.6589,0.6667,14412800.0],["1993-10-18",0.6667,0.6667,0.6589,0.6667,13820800.0],["1993-10-19",0.6667,0.6667,0.646,0.6486,5622400.0],["1993-10-20",0.6537,0.6563,0.6382,0.6408,11036800.0],["1993-10-21",0.6408,0.6408,0.6279,0.6331,8704000.0],["1993-10-22",0.6408,0.6486,0.6382,0.6382,1296000.0],["1993-10-25",0.6382,0.6408,0.6279,0.6382,9008000.0],["1993-10-26",0.6357,0.6382,0.6253,0.6305,12236800.0],["1993-10-27",0.6305,0.6382,0.6305,0.6331,10054400.0],["1993-10-28",0.6331,0.6486,0.6331,0.646,6128000.0],["1993-10-29",0.646,0.646,0.6253,0.6305,4342400.0],["1993-11-01",0.6305,0.6357,0.6253,0.6305,7478400.0],["1993-11-02",0.6305,0.6331,0.6202,0.6305,12371200.0],["1993-11-03",0.6305,0.6537,0.6279,0.6537,6041600.0],["1993-11-04",0.6537,0.6693,0.6537,0.6537,18364800.0],["1993-11-05",0.6537,0.6563,0.6434,0.6486,5683200.0],["1993-11-08",0.6486,0.6615,0.646,0.6589,11817600.0],["1993-11-09",0.6693,0.6875,0.6667,0.6797,10809600.0],["1993-11-10",0.6771,0.6901,0.6771,0.6875,14163200.0],["1993-11-11",0.6927,0.6953,0.6875,0.6953,5427200.0],["1993-11-12",0.6927,0.6953,0.6771,0.6771,4972800.0],["1993-11-15",0.6849,0.6927,0.6823,0.6901,10048000.0],["1993-11-16",0.6978,0.7108,0.6537,0.6537,13363200.0],["1993-11-17",0.6537,0.6563,0.6148,0.633,33795200.0],["1993-11-18",0.6408,0.6408,0.6174,0.62,8796800.0],["1993-11-19",0.62,0.6226,0.6096,0.62,3836800.0],["1993-11-22",0.6226,0.6226,0.6122,0.62,3923200.0],["1993-11-23",0.62,0.6226,0.6122,0.6174,6249600.0],["1993-11-24",0.6174,0.6174,0.6122,0.6122,6220800.0],["1993-11-26",0.6148,0.6226,0.6148,0.6148,1305600.0],["1993-11-29",0.6174,0.62,0.5915,0.5915,6908800.0],["1993-11-30",0.5863,0.5863,0.5655,0.5759,49008000.0],["1993-12-01",0.5837,0.5863,0.5707,0.5733,15241600.0],["1993-12-02",0.5733,0.607,0.5733,0.5967,26860800.0],["1993-12-03",0.5967,0.5993,0.5915,0.5915,14940800.0],["1993-12-06",0.5889,0.6096,0.5863,0.5993,45628800.0],["1993-12-07",0.5993,0.6096,0.5993,0.607,12524800.0],["1993-12-08",0.6096,0.6122,0.6045,0.607,10201600.0],["1993-12-09",0.607,0.6148,0.607,0.607,19628800.0],["1993-12-10",0.6122,0.6122,0.5967,0.6019,11996800.0],["1993-12-13",0.6019,0.6096,0.6019,0.607,16963200.0],["1993-12-14",0.6096,0.6122,0.5967,0.5993,25328000.0],["1993-12-15",0.5967,0.607,0.5941,0.5941,16742400.0],["1993-12-16",0.5993,0.607,0.5993,0.607,7404800.0],["1993-12-17",0.607,0.6122,0.5993,0.607,9523200.0],["1993-12-20",0.6045,0.6174,0.6045,0.6096,7376000.0],["1993-12-21",0.6122,0.6122,0.5915,0.5993,11164800.0],["1993-12-22",0.5993,0.5993,0.5941,0.5993,6713600.0],["1993-12-23",0.6045,0.607,0.5863,0.5889,5446400.0],["1993-12-27",0.5837,0.5863,0.5785,0.5811,4118400.0],["1993-12-28",0.5863,0.6045,0.5837,0.6019,6486400.0],["1993-12-29",0.6019,0.6148,0.5941,0.6122,6227200.0],["1993-12-30",0.6122,0.6174,0.6019,0.607,9747200.0],["1993-12-31",0.6096,0.6122,0.6045,0.6045,6915200.0],["1994-01-03",0.6019,0.6019,0.5759,0.5811,9936000.0],["1994-01-04",0.5811,0.5993,0.5785,0.5967,9187200.0],["1994-01-05",0.6019,0.6019,0.5889,0.5889,5795200.0],["1994-01-06",0.5863,0.5863,0.55,0.5604,24377600.0],["1994-01-07",0.5604,0.5655,0.5552,0.5552,28800000.0],["1994-01-10",0.5552,0.5655,0.5474,0.5629,11785600.0],["1994-01-11",0.5552,0.5681,0.5552,0.5604,14476800.0],["1994-01-12",0.5629,0.5655,0.5604,0.5655,1792000.0],["1994-01-13",0.5655,0.5863,0.5629,0.5707,4089600.0],["1994-01-14",0.5655,0.5707,0.5604,0.5629,15395200.0],["1994-01-17",0.5604,0.5655,0.5318,0.5448,29030400.0],["1994-01-18",0.5474,0.5578,0.537,0.537,24342400.0],["1994-01-19",0.537,0.537,0.5266,0.5318,15024000.0],["1994-01-20",0.537,0.5474,0.5344,0.5474,18982400.0],["1994-01-21",0.5526,0.5655,0.5526,0.5604,15590400.0],["1994-01-24",0.5604,0.5759,0.5604,0.5707,14979200.0],["1994-01-25",0.5707,0.5785,0.5707,0.5759,13411200.0],["1994-01-26",0.5759,0.5889,0.5733,0.5889,14048000.0],["1994-01-27",0.5889,0.5993,0.5889,0.5941,11363200.0],["1994-01-28",0.5941,0.5967,0.5837,0.5967,9849600.0],["1994-01-31",0.5915,0.607,0.5785,0.5863,14790400.0],["1994-02-01",0.5863,0.5915,0.5811,0.5915,9737600.0],["1994-02-02",0.5941,0.5967,0.5941,0.5967,1571200.0],["1994-02-03",0.5967,0.5993,0.5863,0.5941,7017600.0],["1994-02-04",0.5915,0.5993,0.5628,0.5628,9241600.0],["1994-02-07",0.5628,0.581,0.5628,0.5758,7193600.0],["1994-02-08",0.5758,0.5863,0.5732,0.5863,3084800.0],["1994-02-09",0.5863,0.5967,0.5837,0.5837,6364800.0],["1994-02-10",0.581,0.5837,0.5758,0.5784,5974400.0],["1994-02-11",0.5787,0.5813,0.5734,0.5813,4601600.0],["1994-02-14",0.5839,0.5839,0.576,0.576,8774400.0],["1994-02-15",0.5787,0.5787,0.5682,0.5682,10460800.0],["1994-02-16",0.5656,0.5734,0.5604,0.5604,12400000.0],["1994-02-17",0.5734,0.5734,0.5526,0.563,13926400.0],["1994-02-18",0.5656,0.5734,0.563,0.5682,10371200.0],["1994-02-22",0.576,0.5839,0.5708,0.5734,9644800.0],["1994-02-23",0.5734,0.576,0.5474,0.5526,25027200.0],["1994-02-24",0.5604,0.563,0.55,0.563,47884800.0],["1994-02-25",0.5656,0.5682,0.5474,0.5526,42774400.0],["1994-02-28",0.563,0.5656,0.5578,0.5604,32019200.0],["1994-03-01",0.5604,0.5708,0.5604,0.5708,17283200.0],["1994-03-02",0.5604,0.5787,0.5526,0.576,20752000.0],["1994-03-03",0.5787,0.5891,0.5734,0.5839,23769600.0],["1994-03-04",0.5891,0.6021,0.5839,0.5969,26096000.0],["1994-03-07",0.5995,0.6125,0.5995,0.5995,12451200.0],["1994-03-08",0.5943,0.5969,0.576,0.5839,8604800.0],["1994-03-09",0.5787,0.5787,0.5682,0.5787,21510400.0],["1994-03-10",0.5813,0.5813,0.5734,0.5734,10912000.0],["1994-03-11",0.576,0.5787,0.5604,0.5682,13097600.0],["1994-03-14",0.5656,0.5734,0.5656,0.5682,16044800.0],["1994-03-15",0.5682,0.5734,0.563,0.5656,15478400.0],["1994-03-16",0.5682,0.5682,0.5526,0.5552,15475200.0],["1994-03-17",0.5604,0.5682,0.5578,0.563,11785600.0],["1994-03-18",0.5578,0.5708,0.5578,0.5656,11756800.0],["1994-03-21",0.563,0.5682,0.563,0.5682,4947200.0],["1994-03-22",0.5839,0.5969,0.576,0.5865,16716800.0],["1994-03-23",0.5891,0.5995,0.5891,0.5891,5699200.0],["1994-03-24",0.5891,0.5917,0.576,0.5839,6464000.0],["1994-03-25",0.5865,0.5891,0.5787,0.5787,9337600.0],["1994-03-28",0.5787,0.5813,0.563,0.5734,6787200.0],["1994-03-29",0.5708,0.5708,0.5526,0.5526,4204800.0],["1994-03-30",0.5552,0.5552,0.5396,0.5474,15059200.0],["1994-03-31",0.5474,0.5552,0.5369,0.55,16252800.0],["1994-04-04",0.5422,0.5604,0.5396,0.5396,11897600.0],["1994-04-05",0.5448,0.5656,0.5448,0.5656,15289600.0],["1994-04-06",0.563,0.576,0.5604,0.5734,6320000.0],["1994-04-07",0.5839,0.5839,0.5604,0.5604,24966400.0],["1994-04-08",0.5604,0.5604,0.5474,0.55,22288000.0],["1994-04-11",0.5552,0.563,0.5422,0.5604,29811200.0],["1994-04-12",0.5656,0.5682,0.5526,0.5552,17721600.0],["1994-04-13",0.5578,0.5656,0.5474,0.5526,14467200.0],["1994-04-14",0.5474,0.5474,0.5317,0.5369,28393600.0],["1994-04-15",0.5161,0.5187,0.49,0.5109,59920000.0],["1994-04-18",0.5083,0.5109,0.4848,0.4874,34665600.0],["1994-04-19",0.49,0.5005,0.4848,0.4874,19049600.0],["1994-04-20",0.4848,0.4874,0.477,0.4848,27660800.0],["1994-04-21",0.4874,0.49,0.4796,0.4848,20905600.0],["1994-04-22",0.4926,0.4926,0.4848,0.4874,9974400.0],["1994-04-25",0.4952,0.5057,0.49,0.5031,12224000.0],["1994-04-26",0.5031,0.5109,0.4978,0.5057,13881600.0],["1994-04-28",0.5031,0.5109,0.5005,0.5031,11065600.0],["1994-04-29",0.5031,0.5057,0.5005,0.5005,6844800.0],["1994-05-02",0.5005,0.5031,0.4952,0.4978,5830400.0],["1994-05-03",0.4952,0.4978,0.4718,0.4926,50496000.0],["1994-05-04",0.4822,0.4978,0.4822,0.49,21187200.0],["1994-05-05",0.49,0.49,0.4588,0.4796,46704000.0],["1994-05-06",0.4799,0.4799,0.4642,0.4668,21206400.0],["1994-05-09",0.4668,0.4721,0.4616,0.4616,16291200.0],["1994-05-10",0.4642,0.4668,0.4589,0.4668,9712000.0],["1994-05-11",0.4694,0.4747,0.4668,0.4694,5731200.0],["1994-05-12",0.4773,0.4773,0.4668,0.4747,10284800.0],["1994-05-13",0.4799,0.493,0.4773,0.4904,10838400.0],["1994-05-16",0.4878,0.493,0.4668,0.4668,7958400.0],["1994-05-17",0.4747,0.4747,0.4616,0.4694,23088000.0],["1994-05-18",0.493,0.493,0.4852,0.493,17667200.0],["1994-05-19",0.493,0.493,0.4852,0.4878,7331200.0],["1994-05-20",0.4878,0.4904,0.4852,0.4878,4041600.0],["1994-05-23",0.4878,0.4878,0.4799,0.4852,1865600.0],["1994-05-24",0.4825,0.493,0.4825,0.4904,1523200.0],["1994-05-25",0.493,0.5009,0.4904,0.5009,3654400.0],["1994-05-26",0.5009,0.5088,0.4957,0.5035,11324800.0],["1994-05-27",0.5009,0.5035,0.4904,0.4904,13414400.0],["1994-05-31",0.4904,0.5088,0.4904,0.5088,8182400.0],["1994-06-01",0.5088,0.5088,0.4983,0.5035,18400000.0],["1994-06-02",0.5035,0.5088,0.4983,0.5009,7456000.0],["1994-06-03",0.5009,0.5114,0.4983,0.5114,5324800.0],["1994-06-06",0.514,0.5219,0.5114,0.5166,3139200.0],["1994-06-07",0.5114,0.514,0.5061,0.5114,2121600.0],["1994-06-08",0.5114,0.5166,0.4983,0.4983,12880000.0],["1994-06-09",0.5009,0.5009,0.493,0.493,6198400.0],["1994-06-10",0.4957,0.5035,0.4904,0.5035,6448000.0],["1994-06-13",0.4983,0.4983,0.4957,0.4983,1558400.0],["1994-06-14",0.4983,0.5009,0.4957,0.4983,17414400.0],["1994-06-15",0.4983,0.5061,0.493,0.5009,5145600.0],["1994-06-16",0.5035,0.5166,0.5009,0.5166,7497600.0],["1994-06-17",0.5035,0.5061,0.4878,0.4904,11955200.0],["1994-06-20",0.4904,0.4904,0.4799,0.4799,5616000.0],["1994-06-21",0.4799,0.4825,0.4747,0.4799,4566400.0],["1994-06-22",0.4773,0.4773,0.4747,0.4747,6262400.0],["1994-06-23",0.4773,0.4773,0.4668,0.4694,13392000.0],["1994-06-24",0.4668,0.4694,0.4616,0.4694,6403200.0],["1994-06-27",0.4694,0.4825,0.4642,0.4747,21235200.0],["1994-06-28",0.4747,0.4747,0.4642,0.4694,14371200.0],["1994-06-29",0.4721,0.4721,0.4642,0.4668,4700800.0],["1994-06-30",0.4721,0.4721,0.4589,0.4589,11526400.0],["1994-07-01",0.4642,0.4668,0.4616,0.4642,16134400.0],["1994-07-05",0.4642,0.4642,0.4563,0.4616,2185600.0],["1994-07-06",0.4668,0.4668,0.4616,0.4616,2681600.0],["1994-07-07",0.4039,0.4091,0.3803,0.4012,87622400.0],["1994-07-08",0.3934,0.4012,0.3934,0.3986,31238400.0],["1994-07-11",0.4065,0.4091,0.4039,0.4091,11587200.0],["1994-07-12",0.4065,0.4117,0.4039,0.4065,15894400.0],["1994-07-13",0.4091,0.4144,0.4091,0.4117,15068800.0],["1994-07-14",0.4091,0.417,0.4065,0.4091,15328000.0],["1994-07-15",0.4091,0.4091,0.3986,0.4091,43580800.0],["1994-07-18",0.4065,0.4144,0.4065,0.4117,21369600.0],["1994-07-19",0.4117,0.4117,0.4065,0.4091,20758400.0],["1994-07-20",0.4117,0.417,0.4091,0.417,9302400.0],["1994-07-21",0.417,0.417,0.4091,0.4117,14620800.0],["1994-07-22",0.4091,0.4144,0.4065,0.4091,14083200.0],["1994-07-25",0.4065,0.4196,0.4065,0.4144,7728000.0],["1994-07-26",0.4117,0.4248,0.4117,0.4248,10294400.0],["1994-07-27",0.4248,0.4275,0.417,0.4248,3929600.0],["1994-07-28",0.4196,0.4248,0.417,0.417,4550400.0],["1994-07-29",0.4144,0.4353,0.4144,0.4196,4697600.0],["1994-08-01",0.4222,0.4327,0.4222,0.4275,5654400.0],["1994-08-02",0.4301,0.4327,0.4248,0.4301,4672000.0],["1994-08-03",0.4248,0.4275,0.4144,0.4196,6384000.0],["1994-08-04",0.4222,0.4222,0.4012,0.4117,20076800.0],["1994-08-05",0.4041,0.4068,0.4041,0.4068,6963200.0],["1994-08-08",0.4068,0.4147,0.4068,0.4147,10185600.0],["1994-08-09",0.4121,0.42,0.4094,0.42,6982400.0],["1994-08-10",0.4226,0.4279,0.4173,0.4226,7456000.0],["1994-08-11",0.4253,0.4253,0.4173,0.4173,20067200.0],["1994-08-12",0.4173,0.4279,0.4173,0.4226,7779200.0],["1994-08-15",0.4226,0.4226,0.42,0.42,6156800.0],["1994-08-16",0.4279,0.4517,0.4279,0.449,9353600.0],["1994-08-17",0.449,0.449,0.4358,0.4385,3641600.0],["1994-08-18",0.4411,0.4464,0.4358,0.4358,3264000.0],["1994-08-19",0.4385,0.4385,0.4332,0.4385,5526400.0],["1994-08-22",0.4332,0.4332,0.4332,0.4332,1446400.0],["1994-08-23",0.4358,0.4358,0.4305,0.4332,5408000.0],["1994-08-24",0.4358,0.4385,0.4279,0.4332,10768000.0],["1994-08-25",0.4332,0.4332,0.4279,0.4279,13676800.0],["1994-08-26",0.4332,0.4517,0.4305,0.4437,5347200.0],["1994-08-29",0.4464,0.4596,0.4411,0.4437,2803200.0],["1994-08-30",0.4437,0.4517,0.4385,0.449,2569600.0],["1994-08-31",0.449,0.4596,0.449,0.4596,2432000.0],["1994-09-01",0.457,0.4596,0.4517,0.4543,9507200.0],["1994-09-02",0.457,0.4596,0.449,0.449,2630400.0],["1994-09-06",0.4517,0.457,0.449,0.457,3513600.0],["1994-09-07",0.4543,0.4622,0.4543,0.457,7097600.0],["1994-09-08",0.457,0.4702,0.457,0.4675,4233600.0],["1994-09-09",0.4622,0.4728,0.4622,0.4728,5724800.0],["1994-09-12",0.4702,0.4781,0.4702,0.4781,6880000.0],["1994-09-13",0.4781,0.4807,0.4649,0.4728,8780800.0],["1994-09-14",0.4728,0.4913,0.4728,0.4781,8284800.0],["1994-09-15",0.4754,0.4807,0.4728,0.4754,6073600.0],["1994-09-16",0.4781,0.486,0.4754,0.4781,8486400.0],["1994-09-19",0.4754,0.486,0.4754,0.4807,5107200.0],["1994-09-20",0.4781,0.4781,0.4728,0.4754,4556800.0],["1994-09-21",0.4728,0.4728,0.4622,0.4649,5084800.0],["1994-09-22",0.4622,0.4675,0.4622,0.4622,5206400.0],["1994-09-23",0.4649,0.4649,0.449,0.4517,5196800.0],["1994-09-26",0.4543,0.4543,0.4437,0.449,6710400.0],["1994-09-27",0.449,0.449,0.4385,0.4411,13056000.0],["1994-09-28",0.4437,0.4464,0.4385,0.4437,24208000.0],["1994-09-29",0.4411,0.4411,0.4332,0.4332,20624000.0],["1994-09-30",0.4437,0.4464,0.4385,0.4437,6777600.0],["1994-10-03",0.4411,0.4411,0.4358,0.4411,3510400.0],["1994-10-04",0.4385,0.4411,0.4305,0.4385,10336000.0],["1994-10-05",0.4411,0.4411,0.4279,0.4279,10553600.0],["1994-10-06",0.3909,0.3909,0.3724,0.3777,51046400.0],["1994-10-07",0.3724,0.3724,0.3619,0.3671,29283200.0],["1994-10-10",0.3777,0.3777,0.3671,0.3698,25772800.0],["1994-10-11",0.3671,0.3698,0.3671,0.3698,17529600.0],["1994-10-12",0.3698,0.3698,0.3645,0.3671,7881600.0],["1994-10-13",0.3698,0.3751,0.3645,0.3645,25724800.0],["1994-10-14",0.3645,0.3645,0.3566,0.3645,10470400.0],["1994-10-17",0.3645,0.3751,0.3645,0.3671,6854400.0],["1994-10-18",0.3671,0.3698,0.3566,0.3566,9894400.0],["1994-10-19",0.3566,0.3592,0.3539,0.3592,8048000.0],["1994-10-20",0.3566,0.3592,0.3539,0.3592,13878400.0],["1994-10-21",0.3566,0.3592,0.3566,0.3566,12902400.0],["1994-10-24",0.3566,0.3592,0.3513,0.3513,5257600.0],["1994-10-25",0.3513,0.3513,0.3381,0.3381,26252800.0],["1994-10-26",0.3434,0.3487,0.3355,0.3381,24803200.0],["1994-10-27",0.3407,0.346,0.3407,0.3407,11132800.0],["1994-10-28",0.3407,0.3434,0.3302,0.3381,29849600.0],["1994-10-31",0.3434,0.3434,0.3328,0.3328,8121600.0],["1994-11-01",0.3328,0.3328,0.3249,0.3275,10662400.0],["1994-11-02",0.3275,0.3275,0.3222,0.3249,15664000.0],["1994-11-03",0.3302,0.3302,0.3222,0.3302,11062400.0],["1994-11-04",0.3332,0.3358,0.3305,0.3305,4236800.0],["1994-11-07",0.3332,0.3332,0.3278,0.3305,5139200.0],["1994-11-08",0.3305,0.3385,0.3278,0.3358,11664000.0],["1994-11-09",0.3385,0.3385,0.3278,0.3332,7692800.0],["1994-11-10",0.3305,0.3305,0.3225,0.3278,8915200.0],["1994-11-11",0.3225,0.3225,0.3172,0.3198,8067200.0],["1994-11-14",0.3198,0.3278,0.3198,0.3225,4422400.0],["1994-11-15",0.3225,0.3385,0.3225,0.3305,14537600.0],["1994-11-16",0.3278,0.3305,0.3278,0.3305,6476800.0],["1994-11-17",0.3278,0.3305,0.3198,0.3225,5280000.0],["1994-11-18",0.3198,0.3225,0.3118,0.3198,6876800.0],["1994-11-21",0.3225,0.3225,0.3092,0.3118,5251200.0],["1994-11-22",0.3092,0.3145,0.3065,0.3092,22262400.0],["1994-11-23",0.3092,0.3118,0.3038,0.3118,5504000.0],["1994-11-25",0.3092,0.3145,0.3092,0.3118,1744000.0],["1994-11-28",0.3145,0.3172,0.3092,0.3145,4892800.0],["1994-11-29",0.3172,0.3225,0.3145,0.3198,21097600.0],["1994-11-30",0.3198,0.3278,0.3198,0.3225,11417600.0],["1994-12-01",0.3225,0.3252,0.3198,0.3225,15750400.0],["1994-12-02",0.3198,0.3278,0.3198,0.3278,7676800.0],["1994-12-05",0.3278,0.3292,0.3225,0.3252,19324800.0],["1994-12-06",0.3225,0.3252,0.3198,0.3225,7356800.0],["1994-12-07",0.3172,0.3225,0.3172,0.3198,3094400.0],["1994-12-08",0.3225,0.3252,0.3065,0.3065,10860800.0],["1994-12-09",0.3092,0.3172,0.3092,0.3118,3731200.0],["1994-12-12",0.3118,0.3145,0.3065,0.3118,6310400.0],["1994-12-13",0.3092,0.3198,0.3092,0.3145,8259200.0],["1994-12-14",0.3172,0.3252,0.3172,0.3252,9923200.0],["1994-12-15",0.3252,0.3305,0.3225,0.3252,10144000.0],["1994-12-16",0.3252,0.3278,0.3145,0.3225,16659200.0],["1994-12-19",0.3198,0.3278,0.3198,0.3278,3702400.0],["1994-12-20",0.3252,0.3278,0.3198,0.3225,15894400.0],["1994-12-21",0.3198,0.3225,0.3172,0.3172,9993600.0],["1994-12-22",0.3172,0.3225,0.3145,0.3198,13721600.0],["1994-12-23",0.3172,0.3278,0.3172,0.3252,4809600.0],["1994-12-27",0.3278,0.3278,0.3145,0.3172,3910400.0],["1994-12-28",0.3145,0.3145,0.3092,0.3145,11772800.0],["1994-12-29",0.3118,0.3252,0.3118,0.3252,11792000.0],["1994-12-30",0.3252,0.3358,0.3225,0.3332,10070400.0],["1995-01-03",0.3305,0.3385,0.3305,0.3358,6969600.0],["1995-01-04",0.3358,0.3438,0.3358,0.3411,19449600.0],["1995-01-05",0.3438,0.3438,0.3278,0.3278,10918400.0],["1995-01-06",0.3225,0.3278,0.3172,0.3198,24089600.0],["1995-01-09",0.3198,0.3198,0.3092,0.3092,24524800.0],["1995-01-10",0.3118,0.3145,0.3065,0.3092,18640000.0],["1995-01-11",0.3092,0.3092,0.3038,0.3092,7673600.0],["1995-01-12",0.3092,0.3092,0.3038,0.3038,18995200.0],["1995-01-13",0.3065,0.3065,0.3012,0.3012,4518400.0],["1995-01-16",0.3038,0.3065,0.3038,0.3038,2240000.0],["1995-01-17",0.3038,0.3065,0.3012,0.3065,5318400.0],["1995-01-18",0.3065,0.3092,0.3038,0.3065,9398400.0],["1995-01-19",0.3092,0.3092,0.3012,0.3065,6009600.0],["1995-01-20",0.3065,0.3092,0.3012,0.3092,5948800.0],["1995-01-23",0.3038,0.3065,0.2985,0.3038,2707200.0],["1995-01-24",0.3038,0.3038,0.2958,0.2958,5513600.0],["1995-01-25",0.2985,0.2985,0.2852,0.2878,21808000.0],["1995-01-26",0.2905,0.2905,0.2812,0.2852,6217600.0],["1995-01-27",0.2825,0.2878,0.2825,0.2825,5107200.0],["1995-01-30",0.2852,0.2852,0.2772,0.2772,5075200.0],["1995-01-31",0.2798,0.2852,0.2772,0.2852,8624000.0],["1995-02-01",0.2825,0.2878,0.2825,0.2825,5926400.0],["1995-02-02",0.2825,0.2905,0.2825,0.2878,14678400.0],["1995-02-03",0.2882,0.2882,0.2774,0.2801,28332800.0],["1995-02-06",0.2747,0.2828,0.2747,0.2801,8912000.0],["1995-02-07",0.2774,0.2801,0.2774,0.2801,2019200.0],["1995-02-08",0.2774,0.2801,0.2747,0.2801,18764800.0],["1995-02-09",0.2774,0.2909,0.2774,0.2909,40806400.0],["1995-02-10",0.2909,0.2936,0.2855,0.2882,4124800.0],["1995-02-13",0.2855,0.2882,0.2828,0.2855,4540800.0],["1995-02-14",0.2855,0.2909,0.2828,0.2882,6646400.0],["1995-02-15",0.2909,0.2909,0.2855,0.2855,4096000.0],["1995-02-16",0.2882,0.2936,0.2882,0.2882,8038400.0],["1995-02-17",0.2882,0.2936,0.2882,0.2909,7254400.0],["1995-02-21",0.2909,0.2909,0.2882,0.2909,12592000.0],["1995-02-22",0.2909,0.3016,0.2909,0.2962,16160000.0],["1995-02-23",0.2962,0.2989,0.2936,0.2962,10345600.0],["1995-02-24",0.2962,0.3016,0.2962,0.2989,8163200.0],["1995-02-27",0.2936,0.2962,0.2936,0.2936,5916800.0],["1995-02-28",0.2909,0.2909,0.2882,0.2909,6976000.0],["1995-03-01",0.2909,0.2909,0.2639,0.2693,29712000.0],["1995-03-02",0.2666,0.2693,0.2612,0.2666,17446400.0],["1995-03-03",0.2639,0.2666,0.2612,0.2639,3017600.0],["1995-03-06",0.2666,0.2666,0.2558,0.2612,3568000.0],["1995-03-07",0.2612,0.2612,0.2532,0.2612,6288000.0],["1995-03-08",0.2612,0.2612,0.2585,0.2585,14281600.0],["1995-03-09",0.2585,0.2693,0.2585,0.2666,13049600.0],["1995-03-10",0.2666,0.2693,0.2666,0.2666,19907200.0],["1995-03-13",0.2666,0.2666,0.2612,0.2639,7388800.0],["1995-03-14",0.2639,0.2639,0.2612,0.2612,2774400.0],["1995-03-15",0.2612,0.2653,0.2612,0.2612,6364800.0],["1995-03-16",0.2612,0.2639,0.2585,0.2585,9488000.0],["1995-03-17",0.2612,0.2612,0.2585,0.2585,8422400.0],["1995-03-20",0.2612,0.2639,0.2585,0.2639,5993600.0],["1995-03-21",0.2612,0.2639,0.2612,0.2639,18902400.0],["1995-03-22",0.2639,0.2639,0.2585,0.2639,7504000.0],["1995-03-23",0.2612,0.2639,0.2585,0.2612,31478400.0],["1995-03-24",0.2612,0.2612,0.2585,0.2585,6486400.0],["1995-03-27",0.2612,0.2612,0.2532,0.2559,1654400.0],["1995-03-28",0.2585,0.2666,0.2559,0.2666,6624000.0],["1995-03-29",0.2666,0.2747,0.2666,0.272,13145600.0],["1995-03-30",0.272,0.2936,0.272,0.2909,24147200.0],["1995-03-31",0.2882,0.2909,0.2801,0.2828,25030400.0],["1995-04-03",0.2855,0.2882,0.2774,0.2774,8720000.0],["1995-04-04",0.2747,0.2801,0.2747,0.2801,6902400.0],["1995-04-05",0.2801,0.2882,0.2801,0.2882,9088000.0],["1995-04-06",0.2882,0.2936,0.2828,0.2909,14508800.0],["1995-04-07",0.2909,0.2962,0.2909,0.2909,4396800.0],["1995-04-10",0.2909,0.2962,0.2882,0.2936,4825600.0],["1995-04-11",0.2962,0.2962,0.2828,0.2828,7875200.0],["1995-04-12",0.2801,0.2801,0.2747,0.2774,11081600.0],["1995-04-13",0.2747,0.2747,0.272,0.2747,8620800.0],["1995-04-17",0.2747,0.2774,0.2666,0.2666,5593600.0],["1995-04-18",0.2693,0.272,0.2666,0.2693,7862400.0],["1995-04-19",0.2693,0.2693,0.2559,0.2559,18089600.0],["1995-04-20",0.2559,0.2585,0.2451,0.2505,16854400.0],["1995-04-21",0.2532,0.2612,0.2478,0.2559,11497600.0],["1995-04-24",0.2585,0.2585,0.2478,0.2532,5164800.0],["1995-04-25",0.2532,0.2612,0.2532,0.2532,10499200.0],["1995-04-26",0.2532,0.2532,0.2451,0.2478,7456000.0],["1995-04-27",0.2478,0.2505,0.2397,0.2478,10051200.0],["1995-04-28",0.2505,0.2532,0.2424,0.2478,5292800.0],["1995-05-01",0.2505,0.2532,0.2451,0.2478,7609600.0],["1995-05-02",0.2478,0.2505,0.2451,0.2505,12128000.0],["1995-05-03",0.2505,0.2585,0.2505,0.2532,7075200.0],["1995-05-04",0.2559,0.2612,0.2532,0.2585,18432000.0],["1995-05-05",0.2589,0.267,0.2561,0.267,7142400.0],["1995-05-08",0.2643,0.267,0.2643,0.2643,4764800.0],["1995-05-09",0.267,0.267,0.2616,0.267,21731200.0],["1995-05-10",0.267,0.2698,0.2643,0.2698,5654400.0],["1995-05-11",0.267,0.2779,0.267,0.2779,31132800.0],["1995-05-12",0.2752,0.2834,0.2752,0.2807,25708800.0],["1995-05-15",0.2834,0.2834,0.2807,0.2834,7526400.0],["1995-05-16",0.2834,0.297,0.2834,0.2916,18364800.0],["1995-05-17",0.2888,0.2888,0.2834,0.2861,12566400.0],["1995-05-18",0.2834,0.2861,0.2807,0.2807,16508800.0],["1995-05-19",0.2807,0.2861,0.2807,0.2861,2304000.0],["1995-05-22",0.2861,0.2861,0.2807,0.2807,5065600.0],["1995-05-23",0.2834,0.2834,0.2807,0.2807,6169600.0],["1995-05-24",0.2807,0.2834,0.2807,0.2834,10297600.0],["1995-05-25",0.2807,0.2834,0.2725,0.2807,3942400.0],["1995-05-26",0.2807,0.2834,0.2807,0.2807,9078400.0],["1995-05-30",0.2834,0.2861,0.2807,0.2807,8883200.0],["1995-05-31",0.2834,0.2916,0.2807,0.2916,13168000.0],["1995-06-01",0.2916,0.2943,0.2834,0.2861,17673600.0],["1995-06-02",0.2888,0.2943,0.2834,0.2861,5708800.0],["1995-06-05",0.2888,0.2916,0.2834,0.2916,35305600.0],["1995-06-06",0.2916,0.2916,0.2834,0.2861,6406400.0],["1995-06-07",0.2861,0.2861,0.2807,0.2834,39897600.0],["1995-06-08",0.2834,0.2834,0.2725,0.2752,18131200.0],["1995-06-09",0.2779,0.2779,0.267,0.2752,15062400.0],["1995-06-12",0.2779,0.2807,0.2752,0.2807,7280000.0],["1995-06-13",0.2807,0.2861,0.2779,0.2834,5113600.0],["1995-06-14",0.2834,0.2861,0.2834,0.2834,5222400.0],["1995-06-15",0.2834,0.2834,0.2779,0.2779,2508800.0],["1995-06-16",0.2834,0.2861,0.2807,0.2834,8604800.0],["1995-06-19",0.2861,0.2861,0.2834,0.2861,1545600.0],["1995-06-20",0.2888,0.2888,0.2807,0.2861,7216000.0],["1995-06-21",0.2834,0.2888,0.2834,0.2861,7689600.0],["1995-06-22",0.2861,0.2888,0.2834,0.2888,2195200.0],["1995-06-23",0.2861,0.2916,0.2861,0.2916,4425600.0],["1995-06-26",0.2916,0.2943,0.2861,0.2861,4800000.0],["1995-06-27",0.2861,0.2888,0.2834,0.2861,3267200.0],["1995-06-28",0.2888,0.2888,0.2861,0.2888,3622400.0],["1995-06-29",0.2861,0.2888,0.2834,0.2861,3020800.0],["1995-06-30",0.2861,0.2888,0.2861,0.2888,3398400.0],["1995-07-03",0.2888,0.2916,0.2861,0.2888,5331200.0],["1995-07-05",0.2943,0.297,0.2888,0.2943,21648000.0],["1995-07-06",0.2943,0.2997,0.2888,0.2997,13552000.0],["1995-07-07",0.3052,0.3161,0.2997,0.3025,26300800.0],["1995-07-10",0.2997,0.3025,0.2943,0.297,10604800.0],["1995-07-11",0.2916,0.3025,0.2888,0.3025,13424000.0],["1995-07-12",0.3052,0.3243,0.3052,0.3161,46211200.0],["1995-07-13",0.3188,0.3188,0.3161,0.3188,11932800.0],["1995-07-14",0.3188,0.3188,0.3134,0.3188,7660800.0],["1995-07-17",0.3188,0.3379,0.3161,0.3324,25625600.0],["1995-07-18",0.3297,0.3324,0.327,0.327,20713600.0],["1995-07-19",0.3243,0.3297,0.3215,0.3243,14848000.0],["1995-07-20",0.3215,0.3352,0.3215,0.327,18537600.0],["1995-07-21",0.327,0.3297,0.3243,0.3243,21465600.0],["1995-07-24",0.327,0.327,0.3161,0.3188,7369600.0],["1995-07-25",0.3188,0.3188,0.3161,0.3161,3308800.0],["1995-07-26",0.3188,0.327,0.3161,0.327,10153600.0],["1995-07-27",0.3243,0.3243,0.3188,0.3215,4179200.0],["1995-07-28",0.3215,0.3243,0.3161,0.3161,3302400.0],["1995-07-31",0.3188,0.3215,0.3106,0.3188,5465600.0],["1995-08-01",0.3161,0.3188,0.3079,0.3188,3769600.0],["1995-08-02",0.3161,0.3215,0.3079,0.3134,5456000.0],["1995-08-03",0.3079,0.3106,0.297,0.2997,7075200.0],["1995-08-04",0.3025,0.3025,0.2943,0.2943,17804800.0],["1995-08-07",0.297,0.3025,0.2943,0.2943,8496000.0],["1995-08-08",0.2946,0.3029,0.2919,0.3029,14019200.0],["1995-08-09",0.3029,0.3084,0.3001,0.3029,4032000.0],["1995-08-10",0.3001,0.3056,0.3001,0.3029,2035200.0],["1995-08-11",0.3001,0.3029,0.2919,0.3029,14537600.0],["1995-08-14",0.3001,0.3139,0.3001,0.3056,5968000.0],["1995-08-15",0.3084,0.3084,0.2891,0.2946,11648000.0],["1995-08-16",0.2974,0.3029,0.2946,0.3001,57894400.0],["1995-08-17",0.3001,0.3001,0.2946,0.2946,6176000.0],["1995-08-18",0.2946,0.3001,0.2946,0.3001,8985600.0],["1995-08-21",0.3001,0.3056,0.2974,0.2974,3660800.0],["1995-08-22",0.2974,0.2974,0.2891,0.2946,11984000.0],["1995-08-23",0.2946,0.2946,0.2919,0.2946,12342400.0],["1995-08-24",0.2919,0.2946,0.2919,0.2946,19353600.0],["1995-08-25",0.2974,0.3001,0.2919,0.2946,11331200.0],["1995-08-28",0.2946,0.2974,0.2919,0.2946,4774400.0],["1995-08-29",0.2946,0.2974,0.2864,0.2891,27468800.0],["1995-08-30",0.2919,0.2946,0.2781,0.2809,9564800.0],["1995-08-31",0.2781,0.2781,0.2726,0.2754,6992000.0],["1995-09-01",0.2781,0.2836,0.2754,0.2836,3123200.0],["1995-09-05",0.2836,0.2864,0.2781,0.2864,4416000.0],["1995-09-06",0.2864,0.2864,0.2809,0.2836,9174400.0],["1995-09-07",0.2836,0.2836,0.2754,0.2781,7740800.0],["1995-09-08",0.2809,0.2809,0.2698,0.2754,7401600.0],["1995-09-11",0.2781,0.2809,0.2781,0.2781,2646400.0],["1995-09-12",0.2809,0.2836,0.2754,0.2781,6643200.0],["1995-09-13",0.2781,0.2781,0.2754,0.2754,3436800.0],["1995-09-14",0.2781,0.2781,0.2671,0.2698,6704000.0],["1995-09-15",0.2726,0.2754,0.2698,0.2698,9091200.0],["1995-09-18",0.2698,0.2726,0.2616,0.2643,27760000.0],["1995-09-19",0.2643,0.2671,0.2643,0.2671,7366400.0],["1995-09-20",0.2671,0.2671,0.2588,0.2616,6032000.0],["1995-09-21",0.2588,0.2698,0.2561,0.2616,4547200.0],["1995-09-22",0.2588,0.2671,0.2588,0.2616,4044800.0],["1995-09-25",0.2616,0.2671,0.2588,0.2671,4537600.0],["1995-09-26",0.2671,0.2698,0.2616,0.2643,13440000.0],["1995-09-27",0.2616,0.2671,0.2561,0.2616,11859200.0],["1995-09-28",0.2616,0.2616,0.2561,0.2561,18060800.0],["1995-09-29",0.2561,0.2643,0.2533,0.2616,19782400.0],["1995-10-02",0.2616,0.2698,0.2561,0.2561,23590400.0],["1995-10-03",0.2588,0.2616,0.2533,0.2616,13004800.0],["1995-10-04",0.2616,0.2643,0.2561,0.2588,33830400.0],["1995-10-05",0.2588,0.2726,0.2561,0.2698,22860800.0],["1995-10-06",0.2698,0.2809,0.2698,0.2809,30876800.0],["1995-10-09",0.2864,0.2891,0.2809,0.2864,33270400.0],["1995-10-10",0.2864,0.2974,0.2864,0.2974,30803200.0],["1995-10-11",0.3029,0.3111,0.3029,0.3111,28768000.0],["1995-10-12",0.3111,0.3249,0.3111,0.3249,29196800.0],["1995-10-13",0.3249,0.3277,0.3194,0.3222,20944000.0],["1995-10-16",0.3167,0.3469,0.3029,0.3194,85977600.0],["1995-10-17",0.3332,0.3387,0.3249,0.3277,64912000.0],["1995-10-18",0.3277,0.3359,0.3249,0.3359,22166400.0],["1995-10-19",0.3332,0.3359,0.3332,0.3359,19558400.0],["1995-10-20",0.3332,0.3332,0.3304,0.3304,3552000.0],["1995-10-23",0.3304,0.3332,0.3277,0.3304,8665600.0],["1995-10-24",0.3249,0.3249,0.3167,0.3222,8451200.0],["1995-10-25",0.3194,0.3194,0.3084,0.3139,10806400.0],["1995-10-26",0.3139,0.3139,0.2974,0.3056,12934400.0],["1995-10-27",0.3029,0.3084,0.3029,0.3084,3961600.0],["1995-10-30",0.3084,0.3111,0.3029,0.3029,7369600.0],["1995-10-31",0.3029,0.3029,0.2974,0.2974,9321600.0],["1995-11-01",0.3001,0.3056,0.2974,0.3056,3907200.0],["1995-11-02",0.3056,0.3167,0.3001,0.3029,17273600.0],["1995-11-03",0.3056,0.3056,0.3001,0.3029,13760000.0],["1995-11-06",0.3029,0.3167,0.3029,0.3139,32518400.0],["1995-11-07",0.317,0.3254,0.3142,0.3198,5299200.0],["1995-11-08",0.3198,0.3476,0.3198,0.3448,25040000.0],["1995-11-09",0.3504,0.3615,0.3448,0.3532,12643200.0],["1995-11-10",0.3504,0.3504,0.3448,0.3476,7251200.0],["1995-11-13",0.3448,0.3504,0.3448,0.3476,9532800.0],["1995-11-14",0.3532,0.381,0.3504,0.3754,11964800.0],["1995-11-15",0.3726,0.3921,0.3671,0.3893,23500800.0],["1995-11-16",0.3921,0.3977,0.3865,0.3921,8201600.0],["1995-11-17",0.3838,0.3879,0.3726,0.3754,13782400.0],["1995-11-20",0.3754,0.3782,0.3643,0.3671,9923200.0],["1995-11-21",0.3726,0.3726,0.3615,0.3643,11276800.0],["1995-11-22",0.3671,0.3671,0.3615,0.3643,11027200.0],["1995-11-24",0.3615,0.3643,0.3587,0.3643,4083200.0],["1995-11-27",0.3671,0.3782,0.3559,0.3559,14614400.0],["1995-11-28",0.3587,0.3726,0.3587,0.3726,21923200.0],["1995-11-29",0.3726,0.3782,0.3698,0.3754,9996800.0],["1995-11-30",0.3782,0.381,0.3698,0.3698,3788800.0],["1995-12-01",0.3698,0.3698,0.3587,0.3643,14841600.0],["1995-12-04",0.3643,0.3754,0.3615,0.3726,18924800.0],["1995-12-05",0.3782,0.3893,0.3782,0.3838,27289600.0],["1995-12-06",0.3838,0.3838,0.3726,0.3782,4649600.0],["1995-12-07",0.3782,0.3782,0.3726,0.3782,3881600.0],["1995-12-08",0.3754,0.3754,0.3726,0.3754,8134400.0],["1995-12-11",0.3754,0.3782,0.3643,0.3643,13516800.0],["1995-12-12",0.3615,0.3615,0.3532,0.3615,7769600.0],["1995-12-13",0.3643,0.3726,0.3587,0.3726,8060800.0],["1995-12-14",0.3726,0.3754,0.3698,0.3754,13974400.0],["1995-12-15",0.3754,0.381,0.3754,0.381,9500800.0],["1995-12-18",0.3754,0.3782,0.3726,0.3782,14614400.0],["1995-12-19",0.3782,0.3865,0.3782,0.381,35193600.0],["1995-12-20",0.381,0.3949,0.381,0.3893,16803200.0],["1995-12-21",0.3921,0.406,0.3893,0.3893,11280000.0],["1995-12-22",0.3949,0.4032,0.3921,0.3977,6998400.0],["1995-12-26",0.3949,0.4088,0.3949,0.4088,7059200.0],["1995-12-27",0.406,0.4171,0.4032,0.4143,12787200.0],["1995-12-28",0.4143,0.4255,0.4143,0.4255,14352000.0],["1995-12-29",0.4227,0.4227,0.4116,0.4199,15561600.0],["1996-01-02",0.4143,0.4199,0.4116,0.4199,19404800.0],["1996-01-03",0.4199,0.4338,0.4199,0.4282,21340800.0],["1996-01-04",0.4338,0.4422,0.4282,0.431,14860800.0],["1996-01-05",0.4282,0.431,0.4143,0.4171,11945600.0],["1996-01-08",0.4171,0.4171,0.4143,0.4171,614400.0],["1996-01-09",0.4171,0.4171,0.406,0.4088,4886400.0],["1996-01-10",0.3949,0.406,0.3893,0.406,12412800.0],["1996-01-11",0.4088,0.4088,0.3977,0.406,3539200.0],["1996-01-12",0.4088,0.4088,0.4004,0.4032,3136000.0],["1996-01-15",0.4004,0.4032,0.4004,0.4032,3648000.0],["1996-01-16",0.4032,0.406,0.3949,0.4004,9907200.0],["1996-01-17",0.4004,0.4004,0.3865,0.3893,6451200.0],["1996-01-18",0.3865,0.3865,0.3782,0.381,4192000.0],["1996-01-19",0.381,0.3893,0.3782,0.3893,7782400.0],["1996-01-22",0.3893,0.4032,0.3893,0.4032,4384000.0],["1996-01-23",0.4032,0.4088,0.4004,0.406,6822400.0],["1996-01-24",0.406,0.4116,0.4032,0.4088,12998400.0],["1996-01-25",0.406,0.4143,0.406,0.4143,3945600.0],["1996-01-26",0.4143,0.4199,0.4088,0.4199,4288000.0],["1996-01-29",0.4171,0.4199,0.4171,0.4199,9334400.0],["1996-01-30",0.4199,0.4227,0.4171,0.4171,12515200.0],["1996-01-31",0.4199,0.4199,0.4116,0.4199,6979200.0],["1996-02-01",0.4171,0.431,0.4171,0.4282,11152000.0],["1996-02-02",0.4282,0.4366,0.4282,0.4366,5446400.0],["1996-02-05",0.4366,0.4366,0.4227,0.4255,6252800.0],["1996-02-06",0.4298,0.4298,0.4242,0.427,5750400.0],["1996-02-07",0.4298,0.4298,0.427,0.4298,4675200.0],["1996-02-08",0.427,0.4326,0.427,0.4326,9692800.0],["1996-02-09",0.4298,0.4326,0.427,0.4298,10121600.0],["1996-02-12",0.4298,0.4326,0.427,0.4298,4649600.0],["1996-02-13",0.4326,0.4382,0.4298,0.4382,10864000.0],["1996-02-14",0.4382,0.441,0.4354,0.4382,5145600.0],["1996-02-15",0.4382,0.4382,0.4298,0.4298,5340800.0],["1996-02-16",0.4298,0.4298,0.4214,0.427,4588800.0],["1996-02-20",0.4214,0.4382,0.4214,0.4382,8041600.0],["1996-02-21",0.4382,0.4549,0.4382,0.4521,9184000.0],["1996-02-22",0.4577,0.4773,0.4577,0.4745,17945600.0],["1996-02-23",0.4801,0.4828,0.4689,0.4745,20208000.0],["1996-02-26",0.4745,0.4884,0.4745,0.4745,13980800.0],["1996-02-27",0.4745,0.4745,0.4717,0.4717,5257600.0],["1996-02-28",0.4745,0.4801,0.4745,0.4745,6531200.0],["1996-02-29",0.4717,0.5024,0.4717,0.4968,12480000.0],["1996-03-01",0.4996,0.5359,0.494,0.5331,46403200.0],["1996-03-04",0.5387,0.547,0.5387,0.5415,50288000.0],["1996-03-05",0.5359,0.547,0.5359,0.547,10787200.0],["1996-03-06",0.5443,0.5554,0.5359,0.5415,7699200.0],["1996-03-07",0.5387,0.5387,0.5275,0.5359,33926400.0],["1996-03-08",0.5303,0.5331,0.508,0.508,5174400.0],["1996-03-11",0.4996,0.5582,0.4996,0.5554,18979200.0],["1996-03-12",0.5554,0.5833,0.5554,0.5638,16230400.0],["1996-03-13",0.561,0.575,0.5582,0.5694,16880000.0],["1996-03-14",0.5694,0.5973,0.5694,0.5805,39465600.0],["1996-03-15",0.5777,0.5889,0.575,0.5833,16208000.0],["1996-03-18",0.5861,0.5945,0.5833,0.5861,14316800.0],["1996-03-19",0.5889,0.5889,0.5722,0.575,13033600.0],["1996-03-20",0.575,0.5777,0.5666,0.5777,23657600.0],["1996-03-21",0.5722,0.575,0.5666,0.575,10492800.0],["1996-03-22",0.5777,0.5777,0.5666,0.5694,12617600.0],["1996-03-25",0.561,0.5694,0.561,0.5638,19555200.0],["1996-03-26",0.5638,0.5666,0.561,0.561,14089600.0],["1996-03-27",0.561,0.5638,0.5582,0.561,12348800.0],["1996-03-28",0.561,0.568,0.561,0.5638,22163200.0],["1996-03-29",0.5666,0.5666,0.5582,0.561,8121600.0],["1996-04-01",0.5638,0.5666,0.5526,0.5582,6480000.0],["1996-04-02",0.561,0.5722,0.5582,0.5722,11833600.0],["1996-04-03",0.5666,0.5694,0.5638,0.5694,12710400.0],["1996-04-04",0.5694,0.5694,0.5638,0.5666,6470400.0],["1996-04-08",0.5582,0.5582,0.5359,0.5526,4624000.0],["1996-04-09",0.5582,0.5638,0.5526,0.561,6339200.0],["1996-04-10",0.561,0.561,0.5331,0.5359,5036800.0],["1996-04-11",0.5331,0.5582,0.5331,0.547,22067200.0],["1996-04-12",0.547,0.5722,0.547,0.561,23043200.0],["1996-04-15",0.5638,0.5777,0.5638,0.5777,10665600.0],["1996-04-16",0.575,0.5861,0.5722,0.5833,29740800.0],["1996-04-17",0.5805,0.5833,0.5694,0.5833,12035200.0],["1996-04-18",0.5805,0.6001,0.5805,0.6001,16147200.0],["1996-04-19",0.6029,0.6084,0.5917,0.6057,15360000.0],["1996-04-22",0.6112,0.6475,0.6112,0.6168,27449600.0],["1996-04-23",0.6419,0.6475,0.6252,0.6475,25862400.0],["1996-04-24",0.6475,0.6587,0.6391,0.6475,14544000.0],["1996-04-25",0.6475,0.6559,0.6391,0.6559,17971200.0],["1996-04-26",0.6531,0.6866,0.6531,0.6698,35724800.0],["1996-04-29",0.6643,0.6754,0.6615,0.6726,20841600.0],["1996-04-30",0.6754,0.6754,0.6559,0.6587,21478400.0],["1996-05-01",0.6559,0.6726,0.6531,0.6671,10755200.0],["1996-05-02",0.6643,0.6838,0.6615,0.6698,26870400.0],["1996-05-03",0.6699,0.6726,0.6587,0.6587,8595200.0],["1996-05-06",0.6615,0.6643,0.6447,0.6531,7571200.0],["1996-05-07",0.6547,0.6547,0.6463,0.6463,5923200.0],["1996-05-08",0.6435,0.6435,0.6267,0.6351,13689600.0],["1996-05-09",0.6267,0.6687,0.6267,0.6575,19088000.0],["1996-05-10",0.6687,0.705,0.6687,0.6966,32835200.0],["1996-05-13",0.6966,0.733,0.6966,0.7162,15488000.0],["1996-05-14",0.719,0.7694,0.7078,0.7526,48880000.0],["1996-05-15",0.7498,0.7498,0.7218,0.7386,18156800.0],["1996-05-16",0.7386,0.7554,0.733,0.747,9676800.0],["1996-05-17",0.7498,0.7778,0.7498,0.7666,23049600.0],["1996-05-20",0.7722,0.775,0.7666,0.7722,18713600.0],["1996-05-21",0.7722,0.8057,0.7722,0.7918,23152000.0],["1996-05-22",0.7918,0.8002,0.7834,0.789,22976000.0],["1996-05-23",0.7918,0.7918,0.7778,0.789,16940800.0],["1996-05-24",0.7862,0.7974,0.7862,0.7946,11136000.0],["1996-05-28",0.7918,0.7918,0.7778,0.7834,13849600.0],["1996-05-29",0.7834,0.7918,0.7722,0.7806,8022400.0],["1996-05-30",0.775,0.775,0.761,0.7694,12662400.0],["1996-05-31",0.7722,0.789,0.7694,0.789,6771200.0],["1996-06-03",0.7862,0.7862,0.775,0.775,11481600.0],["1996-06-04",0.7778,0.7862,0.7778,0.7806,6832000.0],["1996-06-05",0.7806,0.789,0.7778,0.7834,7539200.0],["1996-06-06",0.789,0.7918,0.7862,0.789,8780800.0],["1996-06-07",0.7834,0.7862,0.7694,0.7722,7190400.0],["1996-06-10",0.7722,0.775,0.7666,0.775,19772800.0],["1996-06-11",0.775,0.7806,0.7694,0.7722,8166400.0],["1996-06-12",0.775,0.803,0.7722,0.789,25523200.0],["1996-06-13",0.7946,0.8197,0.7862,0.8141,22665600.0],["1996-06-14",0.8113,0.8169,0.7834,0.7974,10630400.0],["1996-06-17",0.7918,0.803,0.7862,0.7946,19168000.0],["1996-06-18",0.7974,0.803,0.7862,0.7918,16195200.0],["1996-06-19",0.7918,0.7988,0.789,0.789,8976000.0],["1996-06-20",0.7918,0.7918,0.7666,0.7722,7094400.0],["1996-06-21",0.775,0.775,0.7498,0.7498,16489600.0],["1996-06-24",0.7498,0.7498,0.6938,0.6966,50208000.0],["1996-06-25",0.6966,0.7232,0.6966,0.7218,120163200.0],["1996-06-26",0.7218,0.7246,0.7022,0.705,11804800.0],["1996-06-27",0.7078,0.7162,0.7078,0.7162,26249600.0],["1996-06-28",0.7162,0.7582,0.7134,0.7554,35952000.0],["1996-07-01",0.7666,0.7694,0.7582,0.7638,21484800.0],["1996-07-02",0.7638,0.7778,0.7638,0.775,24649600.0],["1996-07-03",0.775,0.789,0.7722,0.789,15478400.0],["1996-07-05",0.7806,0.7806,0.7638,0.7638,8790400.0],["1996-07-08",0.7638,0.7638,0.733,0.7358,11136000.0],["1996-07-09",0.7358,0.7358,0.7218,0.7302,13859200.0],["1996-07-10",0.7358,0.7358,0.7106,0.7106,15555200.0],["1996-07-11",0.7106,0.7134,0.6854,0.6966,12729600.0],["1996-07-12",0.6994,0.7022,0.6854,0.6882,16368000.0],["1996-07-15",0.6938,0.6938,0.6407,0.6407,24630400.0],["1996-07-16",0.6463,0.6631,0.6351,0.6603,31846400.0],["1996-07-17",0.6743,0.6826,0.6603,0.6631,19024000.0],["1996-07-18",0.6687,0.6966,0.6603,0.6966,19955200.0],["1996-07-19",0.6938,0.6966,0.6659,0.6687,7286400.0],["1996-07-22",0.6659,0.6659,0.6491,0.6491,11801600.0],["1996-07-23",0.6491,0.6491,0.6127,0.6155,16931200.0],["1996-07-24",0.6043,0.6099,0.5903,0.6099,32873600.0],["1996-07-25",0.6155,0.6239,0.6071,0.6183,12752000.0],["1996-07-26",0.6239,0.6603,0.6239,0.6547,18326400.0],["1996-07-29",0.6547,0.6938,0.6547,0.6854,47878400.0],["1996-07-30",0.6994,0.6994,0.6631,0.6687,13433600.0],["1996-07-31",0.6687,0.6771,0.6687,0.6743,9312000.0],["1996-08-01",0.6799,0.7078,0.6771,0.6854,14812800.0],["1996-08-02",0.6882,0.6994,0.6771,0.6994,10387200.0],["1996-08-05",0.6994,0.6994,0.6854,0.6854,8316800.0],["1996-08-06",0.6842,0.7403,0.6842,0.7319,19715200.0],["1996-08-07",0.7263,0.7599,0.7151,0.7571,12544000.0],["1996-08-08",0.7571,0.7852,0.7403,0.7599,23366400.0],["1996-08-09",0.7627,0.7739,0.7431,0.7459,10438400.0],["1996-08-12",0.7487,0.7767,0.7403,0.7739,8256000.0],["1996-08-13",0.7627,0.7627,0.7347,0.7375,24665600.0],["1996-08-14",0.7431,0.7655,0.7431,0.7571,19651200.0],["1996-08-15",0.7599,0.7599,0.7431,0.7487,10048000.0],["1996-08-16",0.7487,0.7515,0.7403,0.7515,6358400.0],["1996-08-19",0.7515,0.7655,0.7515,0.7655,7721600.0],["1996-08-20",0.7739,0.7739,0.7599,0.7627,7187200.0],["1996-08-21",0.7515,0.7627,0.7403,0.7627,4873600.0],["1996-08-22",0.7571,0.7571,0.7459,0.7543,2806400.0],["1996-08-23",0.7487,0.7515,0.7431,0.7487,6284800.0],["1996-08-26",0.7487,0.7515,0.7375,0.7403,5376000.0],["1996-08-27",0.7431,0.7487,0.7431,0.7487,3993600.0],["1996-08-28",0.7487,0.7487,0.7319,0.7431,32412800.0],["1996-08-29",0.7403,0.7403,0.7291,0.7291,14278400.0],["1996-08-30",0.7319,0.7319,0.7123,0.7179,8361600.0],["1996-09-03",0.7066,0.7094,0.701,0.7066,8838400.0],["1996-09-04",0.7151,0.7375,0.7123,0.7347,8464000.0],["1996-09-05",0.7291,0.7375,0.7235,0.7235,10051200.0],["1996-09-06",0.7263,0.7431,0.7263,0.7403,18252800.0],["1996-09-09",0.7431,0.7487,0.7375,0.7459,7017600.0],["1996-09-10",0.7403,0.7571,0.7375,0.7515,12252800.0],["1996-09-11",0.7515,0.7543,0.7487,0.7543,6531200.0],["1996-09-12",0.7571,0.7852,0.7543,0.7824,18556800.0],["1996-09-13",0.7852,0.7992,0.7852,0.7852,8704000.0],["1996-09-16",0.788,0.7908,0.7824,0.7908,13443200.0],["1996-09-17",0.7908,0.7992,0.7824,0.7964,9350400.0],["1996-09-18",0.7964,0.7964,0.7796,0.7852,13190400.0],["1996-09-19",0.7824,0.788,0.7796,0.788,6745600.0],["1996-09-20",0.788,0.7908,0.7796,0.7796,7820800.0],["1996-09-23",0.7796,0.7824,0.7655,0.7739,7491200.0],["1996-09-24",0.7711,0.7767,0.7683,0.7767,12188800.0],["1996-09-25",0.7739,0.7739,0.7599,0.7599,24931200.0],["1996-09-26",0.7711,0.7824,0.7683,0.7739,27056000.0],["1996-09-27",0.7796,0.7936,0.7767,0.7936,8508800.0],["1996-09-30",0.7936,0.8132,0.788,0.8048,15324800.0],["1996-10-01",0.8076,0.8104,0.7796,0.7936,23481600.0],["1996-10-02",0.7964,0.8188,0.7908,0.8104,13296000.0],["1996-10-03",0.8272,0.8412,0.8216,0.8272,42214400.0],["1996-10-04",0.8328,0.8553,0.8328,0.8384,28089600.0],["1996-10-07",0.8412,0.8412,0.8272,0.8328,12700800.0],["1996-10-08",0.8244,0.8497,0.8132,0.844,16601600.0],["1996-10-09",0.844,0.8497,0.8272,0.83,7331200.0],["1996-10-10",0.8637,0.8973,0.8609,0.8749,43734400.0],["1996-10-11",0.8805,0.8805,0.8693,0.8693,31344000.0],["1996-10-14",0.8693,0.9254,0.8693,0.917,45699200.0],["1996-10-15",0.9198,0.9198,0.9029,0.917,12979200.0],["1996-10-16",0.917,0.9478,0.9085,0.9422,28121600.0],["1996-10-17",0.9478,0.9646,0.931,0.9562,22064000.0],["1996-10-18",0.9618,0.973,0.9562,0.959,12323200.0],["1996-10-21",0.9534,0.9674,0.9506,0.9562,15724800.0],["1996-10-22",0.959,0.959,0.9282,0.9394,11216000.0],["1996-10-23",0.9338,0.9338,0.8973,0.9057,16688000.0],["1996-10-24",0.9113,0.9226,0.9029,0.917,21545600.0],["1996-10-25",0.9142,0.9338,0.9113,0.9282,5891200.0],["1996-10-28",0.931,0.9338,0.9198,0.9226,12268800.0],["1996-10-29",0.9226,0.9338,0.9142,0.9254,12105600.0],["1996-10-30",0.9001,0.9029,0.8665,0.8749,26684800.0],["1996-10-31",0.8777,0.9029,0.8749,0.8973,18809600.0],["1996-11-01",0.8973,0.8973,0.8805,0.8805,14656000.0],["1996-11-04",0.8805,0.8833,0.8721,0.8749,9017600.0],["1996-11-05",0.8821,0.8849,0.868,0.8737,13910400.0],["1996-11-06",0.8737,0.8793,0.868,0.8765,26540800.0],["1996-11-07",0.8765,0.8793,0.8708,0.8737,20912000.0],["1996-11-08",0.8765,0.9158,0.8708,0.9046,11430400.0],["1996-11-11",0.9046,0.927,0.9018,0.927,14464000.0],["1996-11-12",0.9495,0.972,0.9411,0.9467,30668800.0],["1996-11-13",0.9495,0.9579,0.9327,0.9551,18361600.0],["1996-11-14",0.9467,0.9467,0.9102,0.9383,21593600.0],["1996-11-15",0.9495,0.9495,0.9214,0.9242,10547200.0],["1996-11-18",0.9242,0.9355,0.9214,0.9355,11529600.0],["1996-11-19",0.9383,0.9411,0.927,0.9298,13884800.0],["1996-11-20",0.927,0.9692,0.927,0.9439,56691200.0],["1996-11-21",0.9467,0.9579,0.9327,0.9523,6604800.0],["1996-11-22",0.9664,0.986,0.9579,0.986,11328000.0],["1996-11-25",0.986,1.0057,0.9832,1.0057,11731200.0],["1996-11-26",1.0085,1.031,1.0029,1.0169,15606400.0],["1996-11-27",1.0169,1.0169,1.0029,1.0085,11891200.0],["1996-11-29",1.0113,1.0169,1.0085,1.0141,608000.0],["1996-12-02",1.0057,1.0534,1.0001,1.045,13664000.0],["1996-12-03",1.0394,1.0422,1.0085,1.0085,14928000.0],["1996-12-04",1.0057,1.0197,1.0029,1.0197,12764800.0],["1996-12-05",1.0197,1.0197,1.0113,1.0141,13254400.0],["1996-12-06",0.9945,1.0057,0.986,1.0001,7552000.0],["1996-12-09",0.9973,1.0197,0.9945,1.0197,9347200.0],["1996-12-10",1.0141,1.0225,1.0085,1.0169,8864000.0],["1996-12-11",1.0085,1.0141,0.9888,1.0141,6016000.0],["1996-12-12",1.0113,1.0169,1.0001,1.0085,10915200.0],["1996-12-13",0.9973,1.0225,0.986,1.0085,9148800.0],["1996-12-16",1.0113,1.0113,0.9551,0.9636,7238400.0],["1996-12-17",0.9692,0.9692,0.9439,0.9607,13350400.0],["1996-12-18",0.9579,0.9945,0.9523,0.9916,14428800.0],["1996-12-19",0.9888,1.0169,0.9888,1.0113,12857600.0],["1996-12-20",1.0141,1.0197,1.0029,1.0085,10761600.0],["1996-12-23",1.0057,1.0422,1.0029,1.0422,5667200.0],["1996-12-24",1.0506,1.0534,1.045,1.0478,8985600.0],["1996-12-26",1.045,1.0534,1.0338,1.0366,8576000.0],["1996-12-27",1.0422,1.0647,1.0422,1.0563,21212800.0],["1996-12-30",1.0647,1.0731,1.0534,1.0731,32873600.0],["1996-12-31",1.0759,1.0843,1.0534,1.0647,15760000.0],["1997-01-02",1.0534,1.0534,0.9945,1.0169,18198400.0],["1997-01-03",1.0254,1.031,1.0057,1.0085,11939200.0],["1997-01-06",1.0085,1.0141,0.9804,1.0085,20038400.0],["1997-01-07",1.0085,1.0563,1.0057,1.0563,32409600.0],["1997-01-08",1.0534,1.0563,1.0254,1.0422,27948800.0],["1997-01-09",1.045,1.0534,1.0366,1.0366,31811200.0],["1997-01-10",1.0254,1.0282,1.0113,1.0254,22256000.0],["1997-01-13",1.0338,1.0394,1.0197,1.0225,5955200.0],["1997-01-14",1.0282,1.0338,1.0169,1.0197,12326400.0],["1997-01-15",0.9973,1.0029,0.9579,0.9636,29068800.0],["1997-01-16",0.9692,0.9832,0.9636,0.972,25548800.0],["1997-01-17",0.972,0.972,0.9383,0.9664,12320000.0],["1997-01-20",0.9692,0.9832,0.9692,0.9776,8662400.0],["1997-01-21",0.9776,0.9973,0.972,0.9973,6009600.0],["1997-01-22",0.9888,0.9916,0.972,0.9804,11705600.0],["1997-01-23",0.9748,0.9776,0.9242,0.9383,22150400.0],["1997-01-24",0.9411,0.9411,0.9242,0.927,15798400.0],["1997-01-27",0.927,0.9355,0.9158,0.9214,6214400.0],["1997-01-28",0.9327,0.9327,0.8877,0.9046,15014400.0],["1997-01-29",0.8989,0.9102,0.8652,0.8821,30428800.0],["1997-01-30",0.8905,0.8989,0.8737,0.8961,22582400.0],["1997-01-31",0.8961,0.9102,0.8765,0.8933,12553600.0],["1997-02-03",0.8961,0.8961,0.8652,0.8652,11529600.0],["1997-02-04",0.8753,0.8921,0.8612,0.8893,15926400.0],["1997-02-05",0.8921,0.9034,0.8865,0.8893,20924800.0],["1997-02-06",0.9006,0.9118,0.895,0.8978,12710400.0],["1997-02-07",0.8978,0.9034,0.8837,0.895,5228800.0],["1997-02-10",0.895,0.909,0.895,0.8978,9088000.0],["1997-02-11",0.909,0.9147,0.895,0.9006,9539200.0],["1997-02-12",0.8978,0.9118,0.895,0.9118,12576000.0],["1997-02-13",0.9118,0.9175,0.9034,0.9147,12064000.0],["1997-02-14",0.9231,0.9372,0.9147,0.9344,11385600.0],["1997-02-18",0.94,0.9512,0.9259,0.9287,8048000.0],["1997-02-19",0.9231,0.9259,0.9006,0.9034,9632000.0],["1997-02-20",0.8978,0.909,0.8893,0.909,16496000.0],["1997-02-21",0.9231,0.9344,0.9203,0.9287,17862400.0],["1997-02-24",0.9287,0.9315,0.9147,0.9315,8940800.0],["1997-02-25",0.9315,0.9597,0.9287,0.9484,9475200.0],["1997-02-26",0.9512,0.9794,0.94,0.9569,27776000.0],["1997-02-27",0.9625,0.9681,0.9541,0.9541,21820800.0],["1997-02-28",0.9512,0.9569,0.9203,0.94,13196800.0],["1997-03-03",0.94,0.9484,0.9372,0.9484,11699200.0],["1997-03-04",0.9541,0.9738,0.9541,0.9709,26083200.0],["1997-03-05",0.9738,0.9878,0.9709,0.9878,7619200.0],["1997-03-06",0.9906,0.9935,0.9766,0.9878,10102400.0],["1997-03-07",0.985,0.9906,0.9794,0.9906,9228800.0],["1997-03-10",0.9906,0.9991,0.9794,0.9906,8678400.0],["1997-03-11",0.9906,1.0244,0.9906,1.0216,12681600.0],["1997-03-12",1.016,1.0666,1.0132,1.0526,19542400.0],["1997-03-13",1.0413,1.0526,1.0357,1.0357,14537600.0],["1997-03-14",1.0385,1.0526,1.0329,1.0357,21126400.0],["1997-03-17",1.0357,1.0694,1.0047,1.0694,31929600.0],["1997-03-18",1.0694,1.0694,1.0244,1.03,32793600.0],["1997-03-19",1.0413,1.0582,1.0272,1.0441,18844800.0],["1997-03-20",1.0469,1.0554,1.0399,1.0441,13852800.0],["1997-03-21",1.0497,1.0807,1.0469,1.0582,18364800.0],["1997-03-24",1.0835,1.0835,1.0469,1.0638,20377600.0],["1997-03-25",1.0638,1.0638,1.0132,1.016,17715200.0],["1997-03-26",1.0188,1.0413,0.9991,1.0357,10908800.0],["1997-03-27",1.0357,1.0357,0.9935,0.9935,8057600.0],["1997-03-31",0.9906,0.9906,0.9569,0.9625,12416000.0],["1997-04-01",0.9541,0.9597,0.9287,0.94,9465600.0],["1997-04-02",0.94,0.9456,0.9344,0.94,13267200.0],["1997-04-03",0.9428,0.9625,0.9428,0.9569,14598400.0],["1997-04-04",0.9541,0.9625,0.9512,0.9597,12000000.0],["1997-04-07",0.9625,0.985,0.9569,0.9794,12953600.0],["1997-04-08",0.9822,0.9963,0.9822,0.985,6214400.0],["1997-04-09",0.985,1.0019,0.9625,0.9625,14048000.0],["1997-04-10",0.9709,0.9906,0.9709,0.9794,14057600.0],["1997-04-11",0.9766,0.9766,0.9484,0.9541,12268800.0],["1997-04-14",0.9541,0.9569,0.9315,0.94,5158400.0],["1997-04-15",0.9456,0.9625,0.9428,0.9484,11804800.0],["1997-04-16",0.9512,0.9681,0.9512,0.9569,9612800.0],["1997-04-17",0.9569,0.9681,0.9512,0.9512,13219200.0],["1997-04-18",0.9569,0.9625,0.9484,0.9512,4681600.0],["1997-04-21",0.9456,0.9625,0.9456,0.9625,17923200.0],["1997-04-22",0.9738,0.985,0.9569,0.985,27318400.0],["1997-04-23",1.0075,1.0357,1.0019,1.016,26150400.0],["1997-04-24",1.0272,1.0329,1.0132,1.0188,9222400.0],["1997-04-25",1.016,1.0357,1.0103,1.0132,10374400.0],["1997-04-28",1.0216,1.0244,1.0132,1.0188,8080000.0],["1997-04-29",1.0244,1.0582,1.0244,1.0582,16281600.0],["1997-04-30",1.0526,1.0694,1.0526,1.0638,16611200.0],["1997-05-01",1.0638,1.0666,1.0582,1.061,11494400.0],["1997-05-02",1.0638,1.0948,1.0526,1.0948,13094400.0],["1997-05-05",1.0948,1.1145,1.0835,1.1145,5120000.0],["1997-05-06",1.1054,1.1083,1.066,1.0744,8979200.0],["1997-05-07",1.0829,1.0885,1.066,1.0688,8243200.0],["1997-05-08",1.066,1.0801,1.0378,1.0378,19292800.0],["1997-05-09",1.0547,1.066,1.0519,1.0603,13449600.0],["1997-05-12",1.0631,1.0716,1.0575,1.0716,8764800.0],["1997-05-13",1.0772,1.0772,1.0434,1.049,19673600.0],["1997-05-14",1.049,1.0547,1.0293,1.0406,13260800.0],["1997-05-15",1.0378,1.0688,1.0265,1.0688,14777600.0],["1997-05-16",1.0772,1.0942,1.0716,1.0772,10931200.0],["1997-05-19",1.0772,1.0772,1.0631,1.0744,3475200.0],["1997-05-20",1.0688,1.0716,1.0603,1.0631,8905600.0],["1997-05-21",1.0716,1.0772,1.0575,1.0716,17596800.0],["1997-05-22",1.0744,1.0744,1.0519,1.0547,7536000.0],["1997-05-23",1.0575,1.0631,1.0547,1.0631,7763200.0],["1997-05-27",1.0575,1.1054,1.0575,1.0942,18060800.0],["1997-05-28",1.1026,1.1111,1.097,1.1083,7449600.0],["1997-05-29",1.1083,1.1083,1.0942,1.0998,3910400.0],["1997-05-30",1.0942,1.0942,1.0744,1.0829,4864000.0],["1997-06-02",1.0772,1.0829,1.0716,1.0744,8284800.0],["1997-06-03",1.0744,1.097,1.0631,1.0885,13843200.0],["1997-06-04",1.0829,1.0942,1.0716,1.0801,7670400.0],["1997-06-05",1.0744,1.0998,1.0688,1.0772,17158400.0],["1997-06-06",1.0829,1.0829,1.0547,1.0547,14784000.0],["1997-06-09",1.0603,1.0772,1.049,1.0716,16281600.0],["1997-06-10",1.0716,1.0942,1.0688,1.0942,13155200.0],["1997-06-11",1.0942,1.0998,1.0829,1.097,8262400.0],["1997-06-12",1.1026,1.1167,1.0885,1.097,13635200.0],["1997-06-13",1.0998,1.0998,1.0772,1.0942,10284800.0],["1997-06-16",1.0913,1.1421,1.0913,1.1139,39923200.0],["1997-06-17",1.1111,1.1252,1.1026,1.1252,27296000.0],["1997-06-18",1.1252,1.1336,1.1139,1.1308,7344000.0],["1997-06-19",1.128,1.1336,1.1195,1.1224,14304000.0],["1997-06-20",1.1195,1.1252,1.1026,1.1026,13036800.0],["1997-06-23",1.1054,1.1054,1.0772,1.0772,16620800.0],["1997-06-24",1.0885,1.1252,1.0857,1.1167,11308800.0],["1997-06-25",1.1252,1.1379,1.0998,1.1238,15100800.0],["1997-06-26",1.1393,1.1449,1.1026,1.1054,15136000.0],["1997-06-27",1.1224,1.1731,1.1224,1.159,13585600.0],["1997-06-30",1.1618,1.1985,1.1449,1.19,24934400.0],["1997-07-01",1.2295,1.2295,1.1957,1.2182,18939200.0],["1997-07-02",1.2352,1.2408,1.2182,1.2211,18219200.0],["1997-07-03",1.2211,1.2521,1.2211,1.2436,13420800.0],["1997-07-07",1.2634,1.2746,1.207,1.2211,17862400.0],["1997-07-08",1.2182,1.238,1.1788,1.2013,13177600.0],["1997-07-09",1.2211,1.2493,1.2182,1.2436,15636800.0],["1997-07-10",1.2436,1.2803,1.2436,1.2521,14230400.0],["1997-07-11",1.2549,1.2944,1.2549,1.2859,7017600.0],["1997-07-14",1.2859,1.331,1.2859,1.3085,11555200.0],["1997-07-15",1.3085,1.3085,1.2916,1.3085,8969600.0],["1997-07-16",1.3085,1.3141,1.269,1.2746,8481600.0],["1997-07-17",1.2746,1.2831,1.2634,1.269,8528000.0],["1997-07-18",1.2662,1.269,1.2549,1.2605,10017600.0],["1997-07-21",1.2549,1.3057,1.2408,1.2944,9588800.0],["1997-07-22",1.3028,1.3057,1.2831,1.2944,4171200.0],["1997-07-23",1.3057,1.3057,1.2775,1.2775,4894400.0],["1997-07-24",1.2803,1.3508,1.2746,1.3423,6851200.0],["1997-07-25",1.3085,1.3339,1.2972,1.2972,7657600.0],["1997-07-28",1.3,1.3536,1.3,1.3508,3848000.0],["1997-07-29",1.3395,1.3536,1.3113,1.348,73400000.0],["1997-07-30",1.3536,1.379,1.348,1.3592,5846400.0],["1997-07-31",1.3705,1.3762,1.3395,1.348,25526400.0],["1997-08-01",1.3508,1.3536,1.3141,1.3141,4548800.0],["1997-08-04",1.3254,1.3451,1.3169,1.3254,3211200.0],["1997-08-05",1.3192,1.3333,1.3135,1.3277,5472000.0],["1997-08-06",1.3164,1.3446,1.3107,1.3361,6643200.0],["1997-08-07",1.3531,1.3559,1.3107,1.3164,4144000.0],["1997-08-08",1.3051,1.3164,1.2768,1.3135,3526400.0],["1997-08-11",1.322,1.3418,1.2994,1.2994,11048000.0],["1997-08-12",1.274,1.3559,1.274,1.3107,13051200.0],["1997-08-13",1.3898,1.3898,1.2966,1.2966,12270400.0],["1997-08-14",1.3135,1.3248,1.2712,1.2768,13537600.0],["1997-08-15",1.2796,1.2796,1.2118,1.2203,22212800.0],["1997-08-18",1.2316,1.2486,1.2203,1.2316,53644800.0],["1997-08-19",1.2316,1.2429,1.1977,1.2344,80926400.0],["1997-08-20",1.2316,1.2627,1.226,1.2401,40844800.0],["1997-08-21",1.2401,1.2401,1.2118,1.2147,21313600.0],["1997-08-22",1.1864,1.2373,1.1864,1.2373,20420800.0],["1997-08-25",1.2486,1.274,1.2457,1.274,17363200.0],["1997-08-26",1.2655,1.274,1.2147,1.2147,11486400.0],["1997-08-27",1.2316,1.2457,1.2005,1.226,14488000.0],["1997-08-28",1.226,1.2486,1.226,1.238,8803200.0],["1997-08-29",1.2373,1.257,1.2316,1.2429,12132800.0],["1997-09-02",1.2429,1.2938,1.2373,1.2825,12174400.0],["1997-09-03",1.2938,1.3135,1.2655,1.3079,16283200.0],["1997-09-04",1.3079,1.3587,1.3079,1.3248,18164800.0],["1997-09-05",1.3192,1.322,1.2966,1.3192,11145600.0],["1997-09-08",1.3248,1.3559,1.3248,1.3531,10228800.0],["1997-09-09",1.3503,1.3672,1.3446,1.3446,10948800.0],["1997-09-10",1.339,1.3474,1.3051,1.3079,12080000.0],["1997-09-11",1.3051,1.322,1.2994,1.3051,8291200.0],["1997-09-12",1.3107,1.3898,1.3079,1.3842,9955200.0],["1997-09-15",1.3842,1.387,1.3446,1.3503,7590400.0],["1997-09-16",1.3672,1.4576,1.3644,1.4407,16664000.0],["1997-09-17",1.4209,1.4407,1.4011,1.4322,7104000.0],["1997-09-18",1.4435,1.4859,1.4294,1.4689,6364800.0],["1997-09-19",1.4463,1.4661,1.4181,1.4407,10051200.0],["1997-09-22",1.4576,1.4633,1.4152,1.4604,6508800.0],["1997-09-23",1.4548,1.4576,1.4265,1.4435,8011200.0],["1997-09-24",1.4322,1.4435,1.3955,1.3983,9072000.0],["1997-09-25",1.4011,1.4181,1.3616,1.3616,7820800.0],["1997-09-26",1.3729,1.435,1.3729,1.3983,6923200.0],["1997-09-29",1.3757,1.3898,1.3757,1.387,7065600.0],["1997-09-30",1.3983,1.4039,1.3785,1.3813,10224000.0],["1997-10-01",1.3926,1.4124,1.3813,1.4068,6787200.0],["1997-10-02",1.4181,1.4181,1.3842,1.4011,8307200.0],["1997-10-03",1.4124,1.435,1.387,1.4124,4248000.0],["1997-10-06",1.4124,1.4237,1.4011,1.4096,5814400.0],["1997-10-07",1.4209,1.4209,1.3813,1.3926,4920000.0],["1997-10-08",1.3926,1.3955,1.3503,1.3616,7044800.0],["1997-10-09",1.3446,1.3559,1.3107,1.3446,16457600.0],["1997-10-10",1.3333,1.3587,1.3277,1.3474,12574400.0],["1997-10-13",1.3559,1.3616,1.3164,1.3277,5819200.0],["1997-10-14",1.3446,1.3446,1.2994,1.3277,11489600.0],["1997-10-15",1.3107,1.3361,1.3051,1.3164,6398400.0],["1997-10-16",1.3277,1.3333,1.3164,1.3164,8345600.0],["1997-10-17",1.3107,1.3164,1.2768,1.2938,11604800.0],["1997-10-20",1.2966,1.3164,1.2825,1.3107,10876800.0],["1997-10-21",1.3277,1.3898,1.3277,1.3898,18396800.0],["1997-10-22",1.3785,1.3785,1.3531,1.3729,10286400.0],["1997-10-23",1.3107,1.339,1.2938,1.3361,12217600.0],["1997-10-24",1.3531,1.3559,1.3107,1.3135,9300800.0],["1997-10-27",1.2881,1.3107,1.209,1.2175,10550400.0],["1997-10-28",1.1751,1.3333,1.1751,1.2994,18620800.0],["1997-10-29",1.2938,1.322,1.2909,1.3107,7772800.0],["1997-10-30",1.2655,1.3559,1.2599,1.3446,11219200.0],["1997-10-31",1.3446,1.3672,1.3107,1.339,11352000.0],["1997-11-03",1.3503,1.4181,1.3503,1.4068,14006400.0],["1997-11-04",1.3949,1.3977,1.3666,1.3807,8979200.0],["1997-11-05",1.4034,1.4034,1.3581,1.3977,7363200.0],["1997-11-06",1.4373,1.4373,1.4034,1.409,10022400.0],["1997-11-07",1.3694,1.3864,1.3355,1.3836,12907200.0],["1997-11-10",1.3751,1.3977,1.3524,1.3751,8756800.0],["1997-11-11",1.3751,1.4401,1.3751,1.4401,17382400.0],["1997-11-12",1.4401,1.542,1.4034,1.5222,28795200.0],["1997-11-13",1.5335,1.5646,1.4939,1.5052,13209600.0],["1997-11-14",1.5279,1.5958,1.5279,1.5901,26396800.0],["1997-11-17",1.5901,1.6637,1.5788,1.6325,14910400.0],["1997-11-18",1.6014,1.6297,1.5873,1.5958,14196800.0],["1997-11-19",1.5929,1.6665,1.5929,1.6523,9321600.0],["1997-11-20",1.675,1.7089,1.6637,1.6863,15944000.0],["1997-11-21",1.6637,1.7401,1.6637,1.7033,9105600.0],["1997-11-24",1.6297,1.6467,1.5731,1.6127,24784000.0],["1997-11-25",1.6297,1.6722,1.6099,1.6297,15145600.0],["1997-11-26",1.6241,1.6269,1.5618,1.5675,14755200.0],["1997-11-28",1.5675,1.5901,1.5618,1.5618,2105600.0],["1997-12-01",1.5675,1.6127,1.5675,1.5844,13728000.0],["1997-12-02",1.5844,1.6693,1.5844,1.641,10913600.0],["1997-12-03",1.6439,1.6976,1.6241,1.675,8872000.0],["1997-12-04",1.6863,1.7089,1.6467,1.6523,7844800.0],["1997-12-05",1.6354,1.7457,1.6297,1.7231,13080000.0],["1997-12-08",1.6976,1.7089,1.5788,1.5929,13187200.0],["1997-12-09",1.6269,1.6439,1.5901,1.6269,16003200.0],["1997-12-10",1.6156,1.6269,1.5901,1.6042,5852800.0],["1997-12-11",1.6042,1.6042,1.5165,1.5929,7862400.0],["1997-12-12",1.5986,1.6042,1.5222,1.5788,7084800.0],["1997-12-15",1.5844,1.6071,1.5165,1.5363,8932800.0],["1997-12-16",1.5477,1.5958,1.5052,1.5279,5112000.0],["1997-12-17",1.5279,1.576,1.5194,1.5561,7462400.0],["1997-12-18",1.5675,1.5675,1.5109,1.5194,9180800.0],["1997-12-19",1.508,1.508,1.4401,1.4628,17369600.0],["1997-12-22",1.4656,1.4713,1.3722,1.3836,22892800.0],["1997-12-23",1.3836,1.4203,1.3666,1.3977,26510400.0],["1997-12-24",1.4034,1.4034,1.3751,1.392,13112000.0],["1997-12-26",1.3949,1.3949,1.3638,1.3694,6131200.0],["1997-12-29",1.3892,1.4599,1.3892,1.426,8964800.0],["1997-12-30",1.4317,1.5109,1.4317,1.508,9745600.0],["1997-12-31",1.5052,1.5618,1.4656,1.5561,7491200.0],["1998-01-02",1.5448,1.5448,1.4656,1.4967,4505600.0],["1998-01-05",1.4996,1.5279,1.4769,1.525,7942400.0],["1998-01-06",1.508,1.5279,1.4826,1.4826,6446400.0],["1998-01-07",1.4882,1.4939,1.4543,1.4882,7144000.0],["1998-01-08",1.4769,1.5392,1.4713,1.525,7524800.0],["1998-01-09",1.5222,1.5505,1.4373,1.4599,9945600.0],["1998-01-12",1.4373,1.443,1.4034,1.4175,11396800.0],["1998-01-13",1.4175,1.5165,1.4175,1.5052,8024000.0],["1998-01-14",1.4996,1.5307,1.4713,1.5307,5166400.0],["1998-01-15",1.5194,1.5901,1.4769,1.5703,13835200.0],["1998-01-16",1.5958,1.6184,1.5844,1.6042,12761600.0],["1998-01-20",1.6354,1.6354,1.5703,1.6325,11496000.0],["1998-01-21",1.6127,1.6439,1.5958,1.6014,4878400.0],["1998-01-22",1.5958,1.6156,1.5816,1.5901,2220800.0],["1998-01-23",1.5788,1.5844,1.5675,1.576,10668800.0],["1998-01-26",1.576,1.576,1.5109,1.5335,11201600.0],["1998-01-27",1.5561,1.5901,1.5392,1.5618,12416000.0],["1998-01-28",1.5618,1.5675,1.5109,1.5222,9513600.0],["1998-01-29",1.5222,1.5675,1.5137,1.5335,10688000.0],["1998-01-30",1.5618,1.5618,1.5165,1.5335,6905600.0],["1998-02-02",1.5675,1.5844,1.5561,1.5816,10896000.0],["1998-02-03",1.5816,1.6382,1.5675,1.6325,9884800.0],["1998-02-04",1.6269,1.6354,1.6071,1.6325,7888000.0],["1998-02-05",1.6354,1.6439,1.5958,1.6014,6536000.0],["1998-02-06",1.6042,1.6241,1.5958,1.6156,5875200.0],["1998-02-09",1.6297,1.6722,1.6241,1.6722,7086400.0],["1998-02-10",1.6943,1.7112,1.6773,1.6971,9881600.0],["1998-02-11",1.6914,1.7028,1.6603,1.6716,2832000.0],["1998-02-12",1.6546,1.6971,1.6149,1.6858,4688000.0],["1998-02-13",1.6744,1.6943,1.6631,1.6914,3968000.0],["1998-02-17",1.7452,1.8076,1.7254,1.7792,17955200.0],["1998-02-18",1.7679,1.7849,1.7368,1.7679,6372800.0],["1998-02-19",1.7566,1.7651,1.7226,1.7424,8206400.0],["1998-02-20",1.7537,1.7736,1.7339,1.7651,6419200.0],["1998-02-23",1.7679,1.7877,1.7651,1.7764,6243200.0],["1998-02-24",1.7736,1.7821,1.7254,1.7537,9014400.0],["1998-02-25",1.7679,1.8019,1.7622,1.7736,4668800.0],["1998-02-26",1.7736,1.8076,1.7594,1.8076,3923200.0],["1998-02-27",1.7906,1.7962,1.7367,1.7622,5828800.0],["1998-03-02",1.7622,1.7679,1.7141,1.7481,6912000.0],["1998-03-03",1.7566,1.7849,1.7282,1.7792,5521600.0],["1998-03-04",1.7792,1.7962,1.7367,1.7537,5273600.0],["1998-03-05",1.7452,1.7877,1.7339,1.7452,7206400.0],["1998-03-06",1.7622,1.8302,1.7566,1.7736,7580800.0],["1998-03-09",1.7736,1.8076,1.7679,1.7877,12969600.0],["1998-03-10",1.7962,1.8586,1.7849,1.8557,16436800.0],["1998-03-11",1.8699,1.9379,1.8699,1.9096,13137600.0],["1998-03-12",1.9237,1.9492,1.8812,1.9407,7977600.0],["1998-03-13",1.9379,2.0286,1.9379,1.9719,17403200.0],["1998-03-16",2.0116,2.0711,1.9719,2.0399,20360000.0],["1998-03-17",2.0399,2.1532,2.0342,2.0796,23980800.0],["1998-03-18",2.0796,2.1306,2.0626,2.0711,14329600.0],["1998-03-19",2.0541,2.0541,2.0144,2.0456,11984000.0],["1998-03-20",2.0456,2.0569,2.0059,2.0229,17332800.0],["1998-03-23",2.0059,2.0144,1.9436,1.9464,9494400.0],["1998-03-24",1.9379,2.0172,1.9322,1.9974,18292800.0],["1998-03-25",2.0172,2.0739,2.0116,2.0484,7680000.0],["1998-03-26",2.0314,2.0597,2.0257,2.0399,5478400.0],["1998-03-27",2.0682,2.0796,2.0342,2.0767,10854400.0],["1998-03-30",2.0767,2.0796,2.0087,2.0116,10062400.0],["1998-03-31",2.0201,2.1192,2.0144,2.0654,7075200.0],["1998-04-01",2.0739,2.1306,2.0682,2.1277,7297600.0],["1998-04-02",2.1277,2.1277,2.0711,2.0824,11881600.0],["1998-04-03",2.0824,2.1022,2.0569,2.0654,6108800.0],["1998-04-06",2.0767,2.0824,1.9946,1.9974,8105600.0],["1998-04-07",1.9974,2.0002,1.9322,1.9521,15424000.0],["1998-04-08",1.9407,2.0371,1.9407,2.0087,30264000.0],["1998-04-09",2.0399,2.0456,2.0172,2.0229,6374400.0],["1998-04-13",2.0087,2.0201,1.9804,2.0116,5721600.0],["1998-04-14",2.0116,2.0342,1.9889,1.9889,4828800.0],["1998-04-15",2.0002,2.0399,1.9549,2.0229,10756800.0],["1998-04-16",2.0172,2.0172,1.9776,1.9804,3891200.0],["1998-04-17",1.9804,2.0852,1.9747,2.0654,7454400.0],["1998-04-20",2.1306,2.1306,2.0654,2.0767,8198400.0],["1998-04-21",2.0682,2.0824,2.0342,2.0484,6636800.0],["1998-04-22",2.0909,2.0909,2.0087,2.0144,8324800.0],["1998-04-23",2.0059,2.0116,1.9776,1.9804,5676800.0],["1998-04-24",1.9861,2.0087,1.9719,1.9719,5052800.0],["1998-04-27",1.9379,1.9464,1.9152,1.9209,7012800.0],["1998-04-28",1.9209,1.9549,1.9209,1.9294,5419200.0],["1998-04-29",1.9337,1.9634,1.9322,1.9549,7595200.0],["1998-04-30",1.9889,2.0342,1.9719,2.0059,8195200.0],["1998-05-01",2.0144,2.0966,2.0144,2.0852,8704000.0],["1998-05-04",2.0966,2.1731,2.0909,2.1702,9785600.0],["1998-05-05",2.1759,2.2042,2.1334,2.1532,7731200.0],["1998-05-06",2.1532,2.1759,2.1504,2.1702,11248000.0],["1998-05-07",2.1589,2.1957,2.1192,2.1306,9804800.0],["1998-05-08",2.1192,2.1532,2.1022,2.1532,5676800.0],["1998-05-11",2.1589,2.1759,2.1022,2.1107,3403200.0],["1998-05-12",2.0766,2.2468,2.0652,2.2099,12070400.0],["1998-05-13",2.1872,2.2354,2.173,2.2071,6510400.0],["1998-05-14",2.1957,2.2014,2.1759,2.1815,3961600.0],["1998-05-15",2.1815,2.1815,2.122,2.1333,4356800.0],["1998-05-18",2.139,2.1447,2.0879,2.1447,6051200.0],["1998-05-19",2.1674,2.2042,2.122,2.1815,5286400.0],["1998-05-20",2.1844,2.2354,2.173,2.2326,5422400.0],["1998-05-21",2.2071,2.2099,2.1617,2.1872,4744000.0],["1998-05-22",2.1702,2.1787,2.1333,2.1532,3264000.0],["1998-05-26",2.1503,2.1617,2.0709,2.0709,4894400.0],["1998-05-27",2.0198,2.0652,2.0142,2.0596,11771200.0],["1998-05-28",2.0709,2.1588,2.0539,2.156,7688000.0],["1998-05-29",2.1957,2.2014,2.122,2.122,8408000.0],["1998-06-01",2.1276,2.1588,2.122,2.1503,7200000.0],["1998-06-02",2.173,2.2184,2.1617,2.173,6476800.0],["1998-06-03",2.173,2.1929,2.1333,2.1418,4721600.0],["1998-06-04",2.1532,2.2354,2.139,2.2184,6286400.0],["1998-06-05",2.2411,2.3489,2.2354,2.3489,10384000.0],["1998-06-08",2.3489,2.3801,2.2922,2.3291,10652800.0],["1998-06-09",2.3291,2.3432,2.2893,2.3319,7476800.0],["1998-06-10",2.3376,2.3489,2.2922,2.3291,19766400.0],["1998-06-11",2.3517,2.3716,2.2893,2.295,3372800.0],["1998-06-12",2.2978,2.3149,2.2241,2.2525,8824000.0],["1998-06-15",2.2411,2.2581,2.2014,2.2156,7006400.0],["1998-06-16",2.2071,2.2184,2.1276,2.1815,10108800.0],["1998-06-17",2.2127,2.2808,2.2099,2.2808,8470400.0],["1998-06-18",2.2666,2.2752,2.2383,2.2468,7483200.0],["1998-06-19",2.2666,2.2837,2.1787,2.2042,6078400.0],["1998-06-22",2.2156,2.3007,2.2156,2.2922,5900800.0],["1998-06-23",2.3489,2.3546,2.2893,2.2922,9811200.0],["1998-06-24",2.2922,2.3347,2.2581,2.3262,11384000.0],["1998-06-25",2.3149,2.3149,2.2525,2.2723,11484800.0],["1998-06-26",2.3035,2.3432,2.2411,2.2581,4025600.0],["1998-06-29",2.3149,2.3205,2.2525,2.2865,6540000.0],["1998-06-30",2.3319,2.3319,2.19,2.19,10844000.0],["1998-07-01",2.2695,2.3376,2.2695,2.3262,5840800.0],["1998-07-02",2.3376,2.3489,2.2808,2.2922,7946400.0],["1998-07-06",2.3262,2.3319,2.2922,2.3149,8180000.0],["1998-07-07",2.3262,2.3262,2.2638,2.2752,7752800.0],["1998-07-08",2.2922,2.3376,2.2354,2.3376,8288800.0],["1998-07-09",2.3376,2.4737,2.3149,2.3716,12456800.0],["1998-07-10",2.3603,2.4964,2.3205,2.4397,8864000.0],["1998-07-13",2.4567,2.4624,2.3603,2.3716,3735200.0],["1998-07-14",2.3262,2.4,2.3205,2.4,7649600.0],["1998-07-15",2.4113,2.4737,2.3943,2.451,6379200.0],["1998-07-16",2.451,2.4851,2.4113,2.451,3695200.0],["1998-07-17",2.4681,2.4851,2.4397,2.4624,3818400.0],["1998-07-20",2.4851,2.5815,2.4624,2.5815,10647200.0],["1998-07-21",2.5645,2.5645,2.4227,2.4908,8837600.0],["1998-07-22",2.4851,2.5191,2.4454,2.4567,7092000.0],["1998-07-23",2.4681,2.5134,2.3489,2.3603,11287200.0],["1998-07-24",2.3546,2.3603,2.2468,2.3035,21632800.0],["1998-07-27",2.1787,2.3149,2.1787,2.3149,13560000.0],["1998-07-28",2.3035,2.3773,2.1787,2.2411,17507200.0],["1998-07-29",2.3149,2.3376,2.0936,2.139,11770400.0],["1998-07-30",2.2241,2.2411,2.1957,2.2014,10336000.0],["1998-07-31",2.1787,2.19,2.1163,2.1333,9714400.0],["1998-08-03",2.1333,2.1957,2.0879,2.1617,7676000.0],["1998-08-04",2.173,2.19,1.9688,2.0142,8064800.0],["1998-08-05",2.0369,2.1447,2.0369,2.122,13183200.0],["1998-08-06",2.0993,2.2411,2.0936,2.2071,6766400.0],["1998-08-07",2.2354,2.2808,2.1787,2.1787,5728000.0],["1998-08-10",2.1787,2.1957,2.139,2.173,5257600.0],["1998-08-11",2.1019,2.136,2.011,2.1246,8328000.0],["1998-08-12",2.136,2.278,2.136,2.2666,6088000.0],["1998-08-13",2.2439,2.3007,2.1644,2.1758,6296000.0],["1998-08-14",2.1985,2.2496,2.1644,2.1644,6092000.0],["1998-08-17",2.1587,2.2326,2.1133,2.2269,4975200.0],["1998-08-18",2.3291,2.3859,2.2553,2.3519,10695200.0],["1998-08-19",2.3746,2.3859,2.3178,2.3519,7440800.0],["1998-08-20",2.3746,2.4087,2.3178,2.3973,12151200.0],["1998-08-21",2.3632,2.4882,2.3235,2.4143,10855200.0],["1998-08-24",2.4371,2.5393,2.42,2.4882,8399200.0],["1998-08-25",2.4768,2.545,2.4768,2.528,11553600.0],["1998-08-26",2.5166,2.5336,2.4257,2.4371,7093600.0],["1998-08-27",2.3405,2.4541,2.3235,2.3462,7638400.0],["1998-08-28",2.3178,2.3178,2.1587,2.2098,9132000.0],["1998-08-31",2.2269,2.2666,1.9542,2.0281,9270400.0],["1998-09-01",2.0905,2.0905,1.8122,2.0167,16557600.0],["1998-09-02",2.0621,2.0962,2.011,2.0394,12488000.0],["1998-09-03",1.9088,1.9542,1.8633,1.8747,22248000.0],["1998-09-04",1.9428,1.9428,1.8179,1.8804,11548800.0],["1998-09-08",2.1587,2.1587,2.0224,2.0962,12920800.0],["1998-09-09",2.1189,2.136,1.9656,1.9769,7180800.0],["1998-09-10",1.8406,1.9428,1.8179,1.8804,11650400.0],["1998-09-11",1.8974,2.0849,1.8974,2.0621,7473600.0],["1998-09-14",2.0905,2.2098,2.0905,2.1701,11145600.0],["1998-09-15",2.1474,2.1474,2.0565,2.0849,9820800.0],["1998-09-16",2.0224,2.1133,2.0224,2.1076,10193600.0],["1998-09-17",2.0905,2.0905,2.0224,2.0451,6627200.0],["1998-09-18",2.0337,2.0508,1.9542,1.9996,9966400.0],["1998-09-21",1.9542,1.9769,1.8633,1.9599,10328000.0],["1998-09-22",1.9996,2.0224,1.6361,1.6531,27991200.0],["1998-09-23",1.6531,1.7042,1.4088,1.6077,70921600.0],["1998-09-24",1.5906,1.727,1.5793,1.5906,30968000.0],["1998-09-25",1.5793,1.6702,1.5225,1.6361,19426400.0],["1998-09-28",1.727,1.7327,1.6361,1.6361,15059200.0],["1998-09-29",1.6702,1.6986,1.6134,1.619,11634400.0],["1998-09-30",1.6247,1.6418,1.5736,1.619,12819200.0],["1998-10-01",1.4997,1.5111,1.4088,1.4316,33622400.0],["1998-10-02",1.4657,1.6815,1.4657,1.6815,37101600.0],["1998-10-05",1.6645,1.7099,1.6077,1.619,16361600.0],["1998-10-06",1.6474,1.7383,1.6361,1.6815,22448800.0],["1998-10-07",1.7156,1.727,1.6247,1.6304,10868800.0],["1998-10-08",1.6077,1.6077,1.5054,1.5395,44862400.0],["1998-10-09",1.5793,1.6474,1.5736,1.6247,18773600.0],["1998-10-12",1.6702,1.8122,1.6588,1.8008,7988800.0],["1998-10-13",1.8065,1.8406,1.744,1.8406,9956800.0],["1998-10-14",1.8179,1.9315,1.8065,1.886,16842400.0],["1998-10-15",1.869,2.1814,1.869,2.1019,11815200.0],["1998-10-16",1.9996,2.0451,1.9315,1.9883,16740800.0],["1998-10-19",1.9542,2.0735,1.9315,1.9542,13507200.0],["1998-10-20",1.9542,2.0451,1.9485,1.9769,18148000.0],["1998-10-21",1.9769,2.0337,1.886,2.0053,11680800.0],["1998-10-22",1.9996,2.0678,1.9428,2.0678,8536000.0],["1998-10-23",2.0678,2.0792,1.9485,1.9712,7458400.0],["1998-10-26",1.9883,1.9883,1.8974,1.9201,8791200.0],["1998-10-27",1.8633,1.9201,1.7951,1.8065,11320800.0],["1998-10-28",1.7838,1.7838,1.6929,1.6929,27156000.0],["1998-10-29",1.727,1.7383,1.6872,1.7099,32310400.0],["1998-10-30",1.7156,1.7497,1.7042,1.7213,28100800.0],["1998-11-02",1.7156,1.7554,1.7156,1.7554,16635200.0],["1998-11-03",1.7781,1.8008,1.7042,1.7156,19822400.0],["1998-11-04",1.7383,1.8406,1.7156,1.8008,28740800.0],["1998-11-05",1.8179,1.9201,1.8122,1.9144,13840800.0],["1998-11-06",1.9088,1.9542,1.8974,1.9428,8922400.0],["1998-11-09",1.9399,1.9399,1.8773,1.9399,5317600.0],["1998-11-10",1.9114,1.9854,1.8716,1.9399,7905600.0],["1998-11-11",1.9399,2.0252,1.9399,1.9797,23634400.0],["1998-11-12",1.9569,1.9854,1.9513,1.974,25344800.0],["1998-11-13",1.9569,2.0593,1.9569,2.0366,9058400.0],["1998-11-16",2.139,2.139,2.048,2.065,10960800.0],["1998-11-17",2.0707,2.1447,2.0309,2.139,22887200.0],["1998-11-18",2.1617,2.1731,2.0935,2.1447,11453600.0],["1998-11-19",2.1845,2.2073,2.0593,2.0935,21773600.0],["1998-11-20",2.1219,2.23,2.0593,2.23,23385600.0],["1998-11-23",2.3097,2.4348,2.2755,2.4291,17966400.0],["1998-11-24",2.4291,2.4348,2.3097,2.4007,18907200.0],["1998-11-25",2.4007,2.4064,2.3552,2.3893,6896800.0],["1998-11-27",2.3779,2.4064,2.3665,2.3665,2776800.0],["1998-11-30",2.4064,2.4576,2.3324,2.3324,9659200.0],["1998-12-01",2.2755,2.4007,2.2243,2.3893,10746400.0],["1998-12-02",2.3609,2.3722,2.2983,2.3153,8968800.0],["1998-12-03",2.3153,2.4007,2.2129,2.2129,5603200.0],["1998-12-04",2.2357,2.321,2.2357,2.3097,6257600.0],["1998-12-07",2.3552,2.4121,2.321,2.4007,6819200.0],["1998-12-08",2.3552,2.4177,2.2812,2.3267,6324800.0],["1998-12-09",2.2073,2.3324,2.2073,2.3153,6888000.0],["1998-12-10",2.304,2.321,2.2528,2.3097,7553600.0],["1998-12-11",2.2755,2.321,2.2414,2.2926,4965600.0],["1998-12-14",2.3153,2.3153,2.2073,2.2357,6990400.0],["1998-12-15",2.23,2.3097,2.2016,2.3097,7148000.0],["1998-12-16",2.3097,2.3153,2.2755,2.2869,4778400.0],["1998-12-17",2.2926,2.3609,2.2755,2.2812,8955200.0],["1998-12-18",2.2755,2.3324,2.2528,2.304,9145600.0],["1998-12-21",2.3097,2.5088,2.3097,2.5031,14840000.0],["1998-12-22",2.4974,2.4974,2.3665,2.4177,9847200.0],["1998-12-23",2.4177,2.5315,2.4177,2.5088,9352800.0],["1998-12-24",2.5258,2.5258,2.4974,2.5201,2007200.0],["1998-12-28",2.5258,2.5315,2.4917,2.5201,3797600.0],["1998-12-29",2.4974,2.6112,2.4803,2.5998,6098400.0],["1998-12-30",2.5941,2.651,2.577,2.6168,3705600.0],["1998-12-31",2.6055,2.7306,2.5941,2.6396,4849600.0],["1999-01-04",2.6396,2.6851,2.5486,2.5713,10164000.0],["1999-01-05",2.5884,2.7079,2.5827,2.6851,10439200.0],["1999-01-06",2.6908,2.8273,2.651,2.816,15497600.0],["1999-01-07",2.7989,2.816,2.6737,2.7306,9455200.0],["1999-01-08",2.7079,2.7249,2.5543,2.5941,10565600.0],["1999-01-11",2.5713,2.6169,2.56,2.5827,8642400.0],["1999-01-12",2.577,2.6055,2.5315,2.5941,8180000.0],["1999-01-13",2.5031,2.6169,2.4633,2.5998,6044800.0],["1999-01-14",2.5884,2.7477,2.5884,2.6282,9890400.0],["1999-01-15",2.6965,2.7249,2.6168,2.6168,7826400.0],["1999-01-19",2.6396,2.7249,2.6396,2.7192,6204800.0],["1999-01-20",2.6965,2.7079,2.5941,2.6339,7352000.0],["1999-01-21",2.5713,2.6112,2.5713,2.5941,10436000.0],["1999-01-22",2.5941,2.6737,2.5941,2.6567,9986400.0],["1999-01-25",2.6396,2.7249,2.6396,2.7249,4648800.0],["1999-01-26",2.7022,2.8103,2.6851,2.7306,11726400.0],["1999-01-27",2.6396,2.7249,2.6396,2.6737,8675200.0],["1999-01-28",2.651,2.7136,2.6453,2.6624,8960800.0],["1999-01-29",2.6851,2.7022,2.651,2.6908,7974400.0],["1999-02-01",2.6851,2.6851,2.5941,2.6168,8623200.0],["1999-02-02",2.56,2.6567,2.56,2.6453,8295200.0],["1999-02-03",2.6396,2.8387,2.6396,2.833,9820800.0],["1999-02-04",2.8444,2.9013,2.7079,2.7306,14827200.0],["1999-02-05",2.742,2.8046,2.7306,2.7875,8641600.0],["1999-02-08",2.7875,2.8444,2.7363,2.8216,7644800.0],["1999-02-09",2.7902,2.813,2.6308,2.6649,9256000.0],["1999-02-10",2.6649,2.6991,2.6422,2.6763,8394400.0],["1999-02-11",2.6536,2.7105,2.608,2.6991,11291200.0],["1999-02-12",2.7105,2.7105,2.5966,2.6194,4672000.0],["1999-02-16",2.5966,2.682,2.5909,2.682,5946400.0],["1999-02-17",2.6536,2.6763,2.5624,2.5681,5423200.0],["1999-02-18",2.5852,2.608,2.4884,2.534,5759200.0],["1999-02-19",2.5397,2.5852,2.5283,2.5454,11502400.0],["1999-02-22",2.5511,2.7731,2.5454,2.756,8247200.0],["1999-02-23",2.7333,2.7333,2.6194,2.6592,7125600.0],["1999-02-24",2.6422,2.682,2.6023,2.6365,6296000.0],["1999-02-25",2.6137,2.6137,2.4656,2.5795,5920800.0],["1999-02-26",2.6308,2.6536,2.5681,2.6023,6029600.0],["1999-03-01",2.5852,2.7674,2.5795,2.7504,11150400.0],["1999-03-02",2.8016,2.9041,2.756,2.813,15622400.0],["1999-03-03",2.8358,2.9781,2.8244,2.9098,18684000.0],["1999-03-04",2.9838,3.0009,2.9041,2.9155,15561600.0],["1999-03-05",3.0066,3.0749,3.0066,3.0578,14873600.0],["1999-03-08",3.0806,3.0806,3.0066,3.0294,9081600.0],["1999-03-09",3.0066,3.1547,2.9838,3.1262,11816800.0],["1999-03-10",3.1262,3.2116,3.1034,3.2116,9914400.0],["1999-03-11",3.2116,3.223,2.961,3.0408,10940800.0],["1999-03-12",3.0635,3.166,2.944,2.9724,12246400.0],["1999-03-15",2.961,2.9952,2.9553,2.9895,8008000.0],["1999-03-16",2.9155,2.9554,2.8984,2.9155,7918400.0],["1999-03-17",2.8927,3.0749,2.8244,3.0749,9078400.0],["1999-03-18",3.0522,3.0692,2.9155,3.0522,4876000.0],["1999-03-19",3.0408,3.0522,2.9667,2.9724,6721600.0],["1999-03-22",2.961,3.0066,2.9497,2.961,4313600.0],["1999-03-23",2.9724,3.0009,2.9383,2.9667,7450400.0],["1999-03-24",2.9724,3.0294,2.8927,2.9326,9478400.0],["1999-03-25",2.9269,3.1091,2.9155,3.0806,11711200.0],["1999-03-26",3.0749,3.1205,3.0635,3.1034,5455200.0],["1999-03-29",3.1262,3.223,3.1148,3.1888,7003200.0],["1999-03-30",3.0863,3.1774,3.0749,3.0863,7967200.0],["1999-03-31",3.1091,3.1376,3.0977,3.0977,8461600.0],["1999-04-01",3.0806,3.0977,3.0408,3.0635,7209600.0],["1999-04-05",3.1205,3.1319,3.0578,3.1148,7105600.0],["1999-04-06",3.1205,3.2344,3.0749,3.2287,14977600.0],["1999-04-07",3.223,3.2344,3.149,3.1831,9090400.0],["1999-04-08",3.2059,3.2685,3.1774,3.2344,10207200.0],["1999-04-09",3.2401,3.2799,3.1774,3.2571,9691200.0],["1999-04-12",3.2571,3.3483,3.2344,3.3141,7516800.0],["1999-04-13",3.3027,3.371,3.223,3.2287,6441600.0],["1999-04-14",3.2173,3.2571,3.0863,3.0977,8986400.0],["1999-04-15",3.0806,3.1376,2.9952,3.0237,9690400.0],["1999-04-16",2.9952,3.092,2.9838,2.9952,7866400.0],["1999-04-19",2.9952,3.1091,2.8472,2.8585,10828800.0],["1999-04-20",2.8813,2.9667,2.8813,2.9041,10112800.0],["1999-04-21",2.9554,3.0692,2.9383,3.0635,5456000.0],["1999-04-22",3.0806,3.0977,3.0009,3.0408,4177600.0],["1999-04-23",3.0066,3.1205,3.0066,3.1205,5540000.0],["1999-04-26",3.1205,3.1547,3.0408,3.0806,6592800.0],["1999-04-27",3.0977,3.1319,3.018,3.1091,5360000.0],["1999-04-28",3.0635,3.1034,2.9326,2.944,7092800.0],["1999-04-29",2.9497,3.0863,2.9497,2.9724,12217600.0],["1999-04-30",3.0066,3.1148,3.0066,3.0351,9105600.0],["1999-05-03",3.018,3.0294,2.9212,2.9838,11490400.0],["1999-05-04",2.9383,3.1034,2.9269,3.0237,7439200.0],["1999-05-05",3.0465,3.0806,2.9383,2.9667,8374400.0],["1999-05-06",2.961,2.961,2.7276,2.7788,22561600.0],["1999-05-07",2.7788,2.8813,2.6763,2.8642,18399200.0],["1999-05-10",2.8415,2.8415,2.7162,2.7333,13944800.0],["1999-05-11",2.7707,2.8163,2.7194,2.7593,12713600.0],["1999-05-12",2.7821,2.8163,2.7251,2.7593,8407200.0],["1999-05-13",2.7821,2.8619,2.7593,2.765,10270400.0],["1999-05-14",2.7536,2.7536,2.6624,2.6909,7037600.0],["1999-05-17",2.7023,2.7308,2.6224,2.7308,10244000.0],["1999-05-18",2.7137,2.8163,2.6509,2.6738,17553600.0],["1999-05-19",2.7308,2.7707,2.6852,2.708,15128000.0],["1999-05-20",2.7593,2.822,2.7308,2.7365,22276000.0],["1999-05-21",2.7365,2.7707,2.6909,2.7137,18112000.0],["1999-05-24",2.765,2.765,2.6224,2.6224,16152800.0],["1999-05-25",2.6453,2.7023,2.6453,2.651,19796800.0],["1999-05-26",2.6738,2.7137,2.6567,2.6738,15411200.0],["1999-05-27",2.6624,2.7536,2.6567,2.7023,11092000.0],["1999-05-28",2.7023,2.7878,2.7023,2.7365,9196000.0],["1999-06-01",2.7365,2.822,2.7251,2.822,9587200.0],["1999-06-02",2.8277,2.8733,2.7479,2.7593,8137600.0],["1999-06-03",2.8049,2.8733,2.7935,2.8277,6074400.0],["1999-06-04",2.8277,2.8619,2.7821,2.8562,7125600.0],["1999-06-07",2.8448,2.8505,2.8049,2.8049,3413600.0],["1999-06-08",2.8163,2.8163,2.7479,2.7821,6281600.0],["1999-06-09",2.7764,2.7992,2.7479,2.7593,4445600.0],["1999-06-10",2.7536,2.7878,2.7536,2.765,3540000.0],["1999-06-11",2.7821,2.8106,2.7365,2.7707,5180000.0],["1999-06-14",2.7935,2.8163,2.7479,2.7593,4382400.0],["1999-06-15",2.7479,2.8049,2.7023,2.7023,7204800.0],["1999-06-16",2.7593,2.8619,2.7536,2.8163,6420000.0],["1999-06-17",2.7821,2.8619,2.7821,2.822,8468800.0],["1999-06-18",2.8049,2.8619,2.7935,2.822,10100800.0],["1999-06-21",2.822,2.8904,2.8106,2.8904,5321600.0],["1999-06-22",2.8676,2.9303,2.8505,2.9132,8853600.0],["1999-06-23",2.9075,2.9075,2.7935,2.8562,10484000.0],["1999-06-24",2.8961,2.9645,2.8733,2.9474,9692000.0],["1999-06-25",2.9246,3.0329,2.9246,3.0158,12724800.0],["1999-06-28",3.0101,3.1355,2.9702,3.1013,10149600.0],["1999-06-29",3.0899,3.1355,3.0101,3.1355,6496000.0],["1999-06-30",3.1355,3.1355,3.0329,3.0386,8836000.0],["1999-07-01",3.1355,3.1355,3.0557,3.1013,6460000.0],["1999-07-02",3.0899,3.1925,3.0899,3.1697,4432800.0],["1999-07-06",3.1925,3.2781,3.1241,3.1469,6632000.0],["1999-07-07",3.1469,3.1754,3.1013,3.1412,3967200.0],["1999-07-08",3.1925,3.2496,3.1127,3.1127,11014400.0],["1999-07-09",3.1298,3.1526,2.9759,3.0728,13832800.0],["1999-07-12",3.0956,3.1184,3.0443,3.107,3761600.0],["1999-07-13",3.0842,3.1127,3.0215,3.0842,3356000.0],["1999-07-14",3.0842,3.1355,3.0557,3.107,2567200.0],["1999-07-15",3.1241,3.1982,3.1241,3.1526,5578400.0],["1999-07-16",3.1697,3.1925,3.1355,3.164,4572800.0],["1999-07-19",3.1697,3.1754,3.0842,3.107,3305600.0],["1999-07-20",3.0728,3.1412,2.9645,2.993,9263200.0],["1999-07-21",2.9987,3.1013,2.9987,3.0386,3473600.0],["1999-07-22",3.0386,3.0557,2.9189,2.9702,8376000.0],["1999-07-23",2.9645,3.0158,2.9246,2.9417,3837600.0],["1999-07-26",2.9303,3.0158,2.9075,2.9645,5038400.0],["1999-07-27",2.9588,3.0386,2.9588,3.0044,6422400.0],["1999-07-28",3.0557,3.107,3.0443,3.0956,9459200.0],["1999-07-29",3.0614,3.0614,2.9645,2.9759,7387200.0],["1999-07-30",2.9645,3.05,2.9645,3.0158,7676000.0],["1999-08-02",3.0158,3.0557,2.9987,3.0215,9648800.0],["1999-08-03",3.05,3.05,2.9759,2.9987,4432800.0],["1999-08-04",3.0044,3.0044,2.8505,2.8676,8099200.0],["1999-08-05",2.9075,2.9189,2.7593,2.8847,9308800.0],["1999-08-06",2.8619,2.8619,2.7878,2.822,4780000.0],["1999-08-09",2.822,2.822,2.611,2.708,10213600.0],["1999-08-10",2.7054,2.7169,2.5228,2.6997,17753600.0],["1999-08-11",2.7397,2.7854,2.6712,2.7625,8485600.0],["1999-08-12",2.7511,2.7854,2.7112,2.7112,5188800.0],["1999-08-13",2.7854,2.7854,2.7283,2.7854,7527200.0],["1999-08-16",2.7854,2.8653,2.7854,2.7968,11472000.0],["1999-08-17",2.831,2.8424,2.6883,2.7226,13414400.0],["1999-08-18",2.7283,2.7739,2.7169,2.7283,9254400.0],["1999-08-19",2.7054,2.7682,2.6826,2.7169,8380800.0],["1999-08-20",2.7283,2.7625,2.7169,2.7625,2480800.0],["1999-08-23",2.7511,2.8253,2.7511,2.7911,5144000.0],["1999-08-24",2.8025,2.8253,2.7625,2.8253,5920800.0],["1999-08-25",2.8139,2.831,2.7397,2.831,8912000.0],["1999-08-26",2.831,2.831,2.6712,2.734,7292000.0],["1999-08-27",2.7226,2.7511,2.6598,2.6883,10811200.0],["1999-08-30",2.6712,2.7283,2.6484,2.6883,6352000.0],["1999-08-31",2.7169,2.7169,2.5799,2.637,12972000.0],["1999-09-01",2.6598,2.694,2.6255,2.6484,11839200.0],["1999-09-02",2.6027,2.6198,2.557,2.6027,6456000.0],["1999-09-03",2.637,2.6598,2.6141,2.6312,5969600.0],["1999-09-07",2.694,2.694,2.6198,2.6198,6805600.0],["1999-09-08",2.6255,2.6883,2.6141,2.6712,10285600.0],["1999-09-09",2.6769,2.7397,2.6598,2.7112,8638400.0],["1999-09-10",2.7283,2.734,2.6997,2.734,4809600.0],["1999-09-13",2.7283,2.7911,2.7112,2.7796,5796000.0],["1999-09-14",2.7854,2.8025,2.7169,2.734,3823200.0],["1999-09-15",2.7682,2.7968,2.6883,2.6883,3133600.0],["1999-09-16",2.6655,2.6883,2.5913,2.637,9697600.0],["1999-09-17",2.6141,2.7739,2.6141,2.7454,7364000.0],["1999-09-20",2.7054,2.7226,2.6712,2.6769,4266400.0],["1999-09-21",2.6484,2.6655,2.5399,2.5456,14496800.0],["1999-09-22",2.5685,2.6255,2.5513,2.5913,7835200.0],["1999-09-23",2.6027,2.6027,2.5171,2.5171,8164800.0],["1999-09-24",2.5114,2.5799,2.5114,2.5399,5980000.0],["1999-09-27",2.5742,2.6027,2.557,2.5742,10424000.0],["1999-09-28",2.557,2.6141,2.557,2.5913,8112000.0],["1999-09-29",2.597,2.6027,2.5513,2.5685,6688000.0],["1999-09-30",2.5228,2.5742,2.5114,2.5628,13800000.0],["1999-10-01",2.5628,2.5628,2.5342,2.5513,11896000.0],["1999-10-04",2.557,2.6769,2.557,2.6655,11042400.0],["1999-10-05",2.6484,2.7169,2.6484,2.6712,11707200.0],["1999-10-06",2.637,2.7054,2.6312,2.6769,6108000.0],["1999-10-07",2.6712,2.734,2.6712,2.6997,14080800.0],["1999-10-08",2.6598,2.8538,2.6598,2.8253,13724000.0],["1999-10-11",2.7911,2.8196,2.7397,2.7397,8132000.0],["1999-10-12",2.7397,2.7511,2.7054,2.7169,7949600.0],["1999-10-13",2.7054,2.7226,2.5628,2.5856,12507200.0],["1999-10-14",2.6312,2.6312,2.5685,2.5856,7633600.0],["1999-10-15",2.557,2.557,2.46,2.4714,6884000.0],["1999-10-18",2.46,2.4771,2.3402,2.4543,10151200.0],["1999-10-19",2.5342,2.5742,2.4543,2.4657,10867200.0],["1999-10-20",2.4657,2.4771,2.4201,2.4543,9157600.0],["1999-10-21",2.4543,2.46,2.3858,2.4372,7765600.0],["1999-10-22",2.4315,2.4543,2.3972,2.3972,10616800.0],["1999-10-25",2.363,2.3915,2.3402,2.3744,10644000.0],["1999-10-26",2.3744,2.3744,2.1918,2.2831,21872800.0],["1999-10-27",2.2831,2.2888,2.2032,2.2488,11115200.0],["1999-10-28",2.2831,2.4372,2.2774,2.4315,13425600.0],["1999-10-29",2.4543,2.5,2.4315,2.4771,11203200.0],["1999-11-01",2.5114,2.5399,2.4086,2.4429,9240000.0],["1999-11-02",2.4429,2.4886,2.3744,2.3744,13196000.0],["1999-11-03",2.3972,2.4029,2.2717,2.2888,17420800.0],["1999-11-04",2.3344,2.3858,2.3059,2.323,19053600.0],["1999-11-05",2.3402,2.4029,2.2945,2.3059,10484800.0],["1999-11-08",2.2405,2.2862,2.1262,2.1376,19486400.0],["1999-11-09",2.1262,2.1777,2.0576,2.1491,35361600.0],["1999-11-10",2.1491,2.2462,2.0576,2.0919,25724000.0],["1999-11-11",2.1033,2.1491,2.0519,2.1491,35587200.0],["1999-11-12",2.2177,2.2177,2.1262,2.1319,25624000.0],["1999-11-15",2.1834,2.2748,2.1834,2.252,20434400.0],["1999-11-16",2.252,2.3434,2.1777,2.2177,44087200.0],["1999-11-17",2.1948,2.1948,2.0119,2.0976,30158400.0],["1999-11-18",2.1205,2.1491,2.0919,2.1376,20045600.0],["1999-11-19",2.1376,2.1834,2.1033,2.1262,19602400.0],["1999-11-22",2.1376,2.1491,2.1033,2.1319,22966400.0],["1999-11-23",2.1319,2.1376,1.9433,2.0176,54607200.0],["1999-11-24",1.9948,2.1948,1.9662,2.1777,25167200.0],["1999-11-26",2.1777,2.252,2.1777,2.252,7260800.0],["1999-11-29",2.252,2.3205,2.252,2.2748,16856000.0],["1999-11-30",2.2748,2.4349,2.2748,2.3948,22449600.0],["1999-12-01",2.332,2.3606,2.1777,2.1834,27072800.0],["1999-12-02",1.829,1.9433,1.7375,1.8862,137053600.0],["1999-12-03",1.8747,1.8862,1.7547,1.8061,84529600.0],["1999-12-06",1.7375,1.8404,1.7375,1.8233,28128800.0],["1999-12-07",1.8233,1.8233,1.7604,1.789,38325600.0],["1999-12-08",1.7718,1.789,1.7261,1.749,21135200.0],["1999-12-09",1.7433,1.7661,1.7375,1.7375,15573600.0],["1999-12-10",1.749,1.8004,1.7433,1.7661,9565600.0],["1999-12-13",1.7947,1.829,1.7718,1.829,17918400.0],["1999-12-14",1.8519,1.9262,1.829,1.8633,20600000.0],["1999-12-15",1.8404,1.8976,1.8176,1.8747,15384800.0],["1999-12-16",1.8576,1.869,1.7833,1.7833,18852800.0],["1999-12-17",1.7833,1.7947,1.7661,1.7776,20062400.0],["1999-12-20",1.7718,1.7776,1.6461,1.6632,27820000.0],["1999-12-21",1.6632,1.7033,1.5604,1.5889,41456000.0],["1999-12-22",1.5661,1.7375,1.5089,1.7033,57432000.0],["1999-12-23",1.6575,1.789,1.6575,1.7776,17885600.0],["1999-12-27",1.8004,1.8461,1.7947,1.8233,19408800.0],["1999-12-28",1.8233,1.8519,1.8061,1.8061,10128000.0],["1999-12-29",1.8404,1.8404,1.8061,1.8176,8956800.0],["1999-12-30",1.829,1.8576,1.8176,1.8519,6594400.0],["1999-12-31",1.8404,1.8919,1.829,1.869,3789600.0],["2000-01-03",1.8633,1.8747,1.8119,1.8576,14484000.0],["2000-01-04",1.8347,1.8519,1.7033,1.7604,18216800.0],["2000-01-05",1.7604,1.7776,1.709,1.709,24022400.0],["2000-01-06",1.829,1.8976,1.8004,1.8119,26992000.0],["2000-01-07",1.8176,1.9033,1.7833,1.8576,17420000.0],["2000-01-10",1.8461,1.8576,1.8233,1.829,15232800.0],["2000-01-11",1.829,1.8461,1.7947,1.8004,19578400.0],["2000-01-12",1.8004,1.8061,1.7833,1.7833,16377600.0],["2000-01-13",1.7833,1.8004,1.7433,1.7833,18737600.0],["2000-01-14",1.7776,1.8233,1.7718,1.8004,9264800.0],["2000-01-18",1.7776,1.789,1.7318,1.7433,7888000.0],["2000-01-19",1.7661,1.7718,1.6804,1.6861,14485600.0],["2000-01-20",1.7261,1.7375,1.6632,1.6918,9239200.0],["2000-01-21",1.669,1.6747,1.5432,1.5775,43389600.0],["2000-01-24",1.5318,1.5718,1.5089,1.5204,28382400.0],["2000-01-25",1.5204,1.5718,1.5146,1.5546,13167200.0],["2000-01-26",1.5375,1.6004,1.5375,1.5889,16465600.0],["2000-01-27",1.5832,1.629,1.5432,1.5661,12228800.0],["2000-01-28",1.5432,1.5489,1.4861,1.4918,13932000.0],["2000-01-31",1.4975,1.5089,1.4689,1.4918,11296800.0],["2000-02-01",1.4689,1.5261,1.4689,1.5204,10495200.0],["2000-02-02",1.5261,1.6232,1.4689,1.6004,11921600.0],["2000-02-03",1.5775,1.6975,1.5546,1.6632,22321600.0],["2000-02-04",1.6632,1.7033,1.5775,1.6747,21488800.0],["2000-02-07",1.6347,1.6404,1.5489,1.5718,17973600.0],["2000-02-08",1.5922,1.6265,1.5922,1.6094,13179200.0],["2000-02-09",1.6036,1.6036,1.5578,1.5635,9064800.0],["2000-02-10",1.5578,1.6036,1.5005,1.5807,9249600.0],["2000-02-11",1.5922,1.5922,1.5005,1.5349,9435200.0],["2000-02-14",1.5406,1.5464,1.4948,1.5292,6545600.0],["2000-02-15",1.5292,1.5292,1.4776,1.4948,9323200.0],["2000-02-16",1.5005,1.5005,1.4204,1.4318,13372000.0],["2000-02-17",1.4261,1.4834,1.3745,1.3917,15456000.0],["2000-02-18",1.4089,1.4318,1.3745,1.386,13061600.0],["2000-02-22",1.4089,1.4089,1.3516,1.3631,8357600.0],["2000-02-23",1.3745,1.3917,1.3459,1.3459,6146400.0],["2000-02-24",1.3287,1.3402,1.2772,1.3058,10845600.0],["2000-02-25",1.3058,1.3516,1.2772,1.2944,13180800.0],["2000-02-28",1.2944,1.3745,1.2944,1.3745,24096000.0],["2000-02-29",1.386,1.4891,1.386,1.4605,26546400.0],["2000-03-01",1.4834,1.5235,1.4318,1.512,27174400.0],["2000-03-02",1.5177,1.5865,1.512,1.5349,15819200.0],["2000-03-03",1.4891,1.5807,1.4261,1.5521,11916000.0],["2000-03-06",1.5349,1.5349,1.4776,1.5005,7564000.0],["2000-03-07",1.4891,1.4948,1.4204,1.4318,8252000.0],["2000-03-08",1.3745,1.4433,1.3574,1.4433,17496800.0],["2000-03-09",1.4204,1.4375,1.3975,1.4318,25407200.0],["2000-03-10",1.4032,1.4204,1.3917,1.3975,16752800.0],["2000-03-13",1.386,1.386,1.3287,1.3745,18860000.0],["2000-03-14",1.3688,1.4089,1.3516,1.386,15794400.0],["2000-03-15",1.3631,1.575,1.3516,1.5578,27708800.0],["2000-03-16",1.6265,1.9244,1.6094,1.8327,50528800.0],["2000-03-17",1.8442,1.8499,1.7411,1.7411,31469600.0],["2000-03-20",1.764,1.8098,1.7411,1.8041,13784800.0],["2000-03-21",1.827,1.8556,1.8041,1.8327,29170400.0],["2000-03-22",1.827,1.8327,1.7869,1.827,20886400.0],["2000-03-23",1.827,1.8327,1.7926,1.827,12995200.0],["2000-03-24",1.8327,1.9186,1.8213,1.9129,19417600.0],["2000-03-27",1.8957,1.9301,1.8785,1.8957,18944000.0],["2000-03-28",1.9186,2.0561,1.9072,1.9301,20434400.0],["2000-03-29",1.9473,1.9587,1.89,1.9358,21820800.0],["2000-03-30",1.9301,2.1993,1.9301,2.1019,36228800.0],["2000-03-31",2.1191,2.2508,2.0275,2.0332,44549600.0],["2000-04-03",2.0618,2.1993,2.0618,2.1821,18180000.0],["2000-04-04",2.1821,2.2394,2.0389,2.1363,21895200.0],["2000-04-05",2.1592,2.1878,2.1134,2.1706,9339200.0],["2000-04-06",2.1649,2.1706,2.0618,2.1076,29628000.0],["2000-04-07",2.1076,2.1592,2.0675,2.0962,18076800.0],["2000-04-10",2.0675,2.0733,2.016,2.0332,22452000.0],["2000-04-11",2.016,2.0275,1.953,1.9931,20360800.0],["2000-04-12",1.9931,2.0446,1.9759,1.9759,18223200.0],["2000-04-13",1.9988,2.0275,1.9301,1.9301,26545600.0],["2000-04-14",1.9244,1.9301,1.7755,1.8098,21734400.0],["2000-04-17",1.8327,1.8499,1.8155,1.8327,16349600.0],["2000-04-18",1.8327,1.8671,1.8213,1.8442,9162400.0],["2000-04-19",1.8671,1.8957,1.8499,1.8728,7352800.0],["2000-04-20",1.89,1.8957,1.8614,1.8785,11044000.0],["2000-04-24",1.8556,1.8957,1.8499,1.8728,11687200.0],["2000-04-25",1.8499,1.8614,1.8098,1.8155,21580800.0],["2000-04-26",1.827,1.8327,1.6895,1.701,20153600.0],["2000-04-27",1.6495,1.6895,1.5922,1.6495,18437600.0],["2000-04-28",1.764,1.8213,1.7354,1.7583,15627200.0],["2000-05-01",1.7697,1.7812,1.7468,1.7755,13691200.0],["2000-05-02",1.7411,1.7583,1.6552,1.7468,17750400.0],["2000-05-03",1.7067,1.7067,1.6323,1.638,19820000.0],["2000-05-04",1.7182,1.7525,1.6838,1.7125,13243200.0],["2000-05-05",1.6895,1.764,1.6895,1.7239,9849600.0],["2000-05-08",1.7182,1.7239,1.6495,1.6666,16074400.0],["2000-05-09",1.6933,1.722,1.6761,1.7048,8495200.0],["2000-05-10",1.6875,1.7048,1.6646,1.6761,9864800.0],["2000-05-11",1.6646,1.6761,1.6187,1.6531,11016800.0],["2000-05-12",1.6646,1.6761,1.6474,1.6588,9217600.0],["2000-05-15",1.6646,1.7909,1.6646,1.7909,13791200.0],["2000-05-16",1.8712,1.8942,1.8138,1.8368,19102400.0],["2000-05-17",1.8138,1.8368,1.7966,1.8023,14739200.0],["2000-05-18",1.7564,1.8425,1.7564,1.8368,16905600.0],["2000-05-19",1.8195,1.8942,1.8195,1.8827,15934400.0],["2000-05-22",1.8942,1.9171,1.854,1.8712,8154400.0],["2000-05-23",1.8827,1.9917,1.8769,1.9458,11828800.0],["2000-05-24",1.9573,1.9573,1.8884,1.9171,17385600.0],["2000-05-25",1.9171,1.9516,1.9056,1.9171,12440000.0],["2000-05-26",1.9171,1.9171,1.8999,1.8999,3437600.0],["2000-05-30",1.9056,1.963,1.8999,1.9343,4646400.0],["2000-05-31",1.9573,2.0377,1.9401,1.986,6007200.0],["2000-06-01",1.9516,2.0549,1.9458,2.0147,9860800.0],["2000-06-02",2.0204,2.0491,2.0147,2.0434,6104800.0],["2000-06-05",2.0434,2.0549,1.9975,1.9975,5858400.0],["2000-06-06",1.963,1.963,1.854,1.8655,8768800.0],["2000-06-07",1.8769,1.9688,1.8769,1.9458,6613600.0],["2000-06-08",1.9516,1.9516,1.8769,1.9171,7303200.0],["2000-06-09",1.9056,1.9401,1.9056,1.9056,5076800.0],["2000-06-12",1.9286,1.9286,1.8425,1.8482,5986400.0],["2000-06-13",1.831,1.8368,1.7966,1.831,7775200.0],["2000-06-14",1.8138,1.831,1.7679,1.7966,10728000.0],["2000-06-15",1.8023,1.8827,1.8023,1.8482,6537600.0],["2000-06-16",1.8483,1.854,1.8081,1.8368,14128800.0],["2000-06-19",1.831,1.8425,1.7909,1.7966,7685600.0],["2000-06-20",1.7909,1.7909,1.7105,1.7105,11052000.0],["2000-06-21",1.7335,1.7507,1.6703,1.6875,14386400.0],["2000-06-22",1.7105,1.7392,1.6818,1.6818,15035200.0],["2000-06-23",1.699,1.7048,1.6761,1.7048,12373600.0],["2000-06-26",1.699,1.7335,1.6875,1.6933,6770400.0],["2000-06-27",1.7048,1.7679,1.699,1.7622,11615200.0],["2000-06-28",1.7564,1.7679,1.7162,1.7464,7752800.0],["2000-06-29",1.7335,1.7392,1.7048,1.722,4445600.0],["2000-06-30",1.7105,1.7564,1.7105,1.722,15845600.0],["2000-07-03",1.7105,1.7162,1.6933,1.7048,3979200.0],["2000-07-05",1.6933,1.699,1.6416,1.6818,6499200.0],["2000-07-06",1.6646,1.6818,1.6244,1.6531,17416800.0],["2000-07-07",1.6761,1.6761,1.6301,1.6703,27703200.0],["2000-07-10",1.6703,1.6761,1.6244,1.6761,22993600.0],["2000-07-11",1.6761,1.699,1.6416,1.699,16064800.0],["2000-07-12",1.699,1.699,1.6761,1.6933,8149600.0],["2000-07-13",1.6933,1.7048,1.6646,1.699,12140000.0],["2000-07-14",1.6875,1.7105,1.6761,1.7105,7180000.0],["2000-07-17",1.7105,1.7105,1.6474,1.6646,7552800.0],["2000-07-18",1.6646,1.6761,1.6301,1.6474,8664800.0],["2000-07-19",1.6474,1.6474,1.59,1.6014,14768800.0],["2000-07-20",1.6187,1.6244,1.544,1.5727,24919200.0],["2000-07-21",1.5785,1.6129,1.5727,1.5785,12356800.0],["2000-07-24",1.5785,1.6129,1.5727,1.6072,17780800.0],["2000-07-25",1.6072,1.6187,1.5727,1.5785,15572800.0],["2000-07-26",1.5727,1.6072,1.5727,1.5842,16120000.0],["2000-07-27",1.6014,1.6129,1.544,1.5555,18575200.0],["2000-07-28",1.5268,1.5498,1.4694,1.4866,28556000.0],["2000-07-31",1.5153,1.5498,1.5039,1.5383,12873600.0],["2000-08-01",1.5153,1.5383,1.4809,1.4924,11684000.0],["2000-08-02",1.4809,1.5584,1.4809,1.5383,10177600.0],["2000-08-03",1.5383,1.5785,1.4924,1.4924,20838400.0],["2000-08-04",1.5153,1.5153,1.4522,1.4752,20959200.0],["2000-08-07",1.4694,1.567,1.4637,1.5555,13138400.0],["2000-08-08",1.5534,1.657,1.5534,1.6282,15715200.0],["2000-08-09",1.634,1.634,1.5822,1.611,18500000.0],["2000-08-10",1.5995,1.6052,1.5477,1.5477,15093600.0],["2000-08-11",1.5419,1.611,1.5419,1.5937,13938400.0],["2000-08-14",1.588,1.5995,1.5419,1.5995,19681600.0],["2000-08-15",1.611,1.6225,1.5534,1.5534,19424800.0],["2000-08-16",1.565,1.5765,1.5477,1.5707,16945600.0],["2000-08-17",1.5765,1.5995,1.5707,1.5937,25502400.0],["2000-08-18",1.5937,1.5937,1.5822,1.588,16007200.0],["2000-08-21",1.588,1.611,1.588,1.6052,6924800.0],["2000-08-22",1.611,1.6397,1.6052,1.634,7669600.0],["2000-08-23",1.634,1.7376,1.634,1.7203,21364800.0],["2000-08-24",1.7203,1.726,1.68,1.6973,21323200.0],["2000-08-25",1.6973,1.7203,1.6973,1.703,5734400.0],["2000-08-28",1.6915,1.7145,1.68,1.68,10559200.0],["2000-08-29",1.68,1.6973,1.6628,1.68,16126400.0],["2000-08-30",1.6915,1.703,1.68,1.6973,7344000.0],["2000-08-31",1.6915,1.7548,1.6685,1.7332,18947200.0],["2000-09-01",1.7318,1.8641,1.7318,1.8354,11868800.0],["2000-09-05",1.8354,1.9274,1.8296,1.9102,10949600.0],["2000-09-06",1.8987,1.9159,1.8814,1.8871,14427200.0],["2000-09-07",1.8871,1.9792,1.8871,1.9562,16331200.0],["2000-09-08",2.0425,2.0597,2.0252,2.031,10237600.0],["2000-09-11",2.0195,2.0252,1.9792,1.9907,9432800.0],["2000-09-12",2.008,2.0252,1.9965,2.0252,11209600.0],["2000-09-13",2.031,2.0885,2.031,2.0655,5596800.0],["2000-09-14",2.077,2.0885,2.054,2.077,6351200.0],["2000-09-15",2.1115,2.123,2.0655,2.0828,13888800.0],["2000-09-18",2.1058,2.1058,2.0252,2.0252,7976800.0],["2000-09-19",2.0022,2.0137,1.9389,1.9619,8520000.0],["2000-09-20",1.9619,1.9734,1.9389,1.9562,7199200.0],["2000-09-21",1.9562,2.0482,1.9447,2.0425,11818400.0],["2000-09-22",2.0425,2.077,2.008,2.0367,8021600.0],["2000-09-25",2.0598,2.1058,2.0482,2.0655,7283200.0],["2000-09-26",2.0713,2.0828,2.0137,2.0252,12717600.0],["2000-09-27",2.0252,2.031,1.9447,1.9734,22944000.0],["2000-09-28",1.985,2.031,1.985,2.0195,7696800.0],["2000-09-29",2.0252,2.077,2.0195,2.0713,6129600.0],["2000-10-02",2.077,2.1863,2.077,2.077,9492000.0],["2000-10-03",2.077,2.1288,2.077,2.1115,7280800.0],["2000-10-04",2.1115,2.3589,2.1115,2.2381,35366400.0],["2000-10-05",2.3935,2.4222,2.3129,2.3647,26942400.0],["2000-10-06",2.3877,2.3877,2.2496,2.2726,20085600.0],["2000-10-09",2.2841,2.2956,2.2554,2.2784,12187200.0],["2000-10-10",2.2726,2.2784,2.2324,2.2381,11436000.0],["2000-10-11",2.2151,2.2208,2.1173,2.1518,12628000.0],["2000-10-12",2.1403,2.1461,2.0943,2.123,20308000.0],["2000-10-13",2.1288,2.2324,2.123,2.1633,9182400.0],["2000-10-16",2.1748,2.3014,2.1691,2.2381,11832800.0],["2000-10-17",2.2439,2.2496,2.1173,2.1345,12966400.0],["2000-10-18",2.1173,2.2093,2.1115,2.1748,12331200.0],["2000-10-19",2.1863,2.2784,2.1863,2.2726,8630400.0],["2000-10-20",2.2841,2.2841,2.2151,2.2151,8976800.0],["2000-10-23",2.2151,2.2554,2.1978,2.2381,8408800.0],["2000-10-24",2.2439,2.3589,2.2439,2.3532,8068800.0],["2000-10-25",2.3474,2.3474,2.2841,2.3014,15268800.0],["2000-10-26",2.3014,2.3302,2.2956,2.3187,5775200.0],["2000-10-27",2.3187,2.3474,2.3187,2.3474,5846400.0],["2000-10-30",2.3474,2.4855,2.3474,2.4107,9960800.0],["2000-10-31",2.4222,2.5258,2.4222,2.5085,12412000.0],["2000-11-01",2.52,2.5315,2.4337,2.4682,14724000.0],["2000-11-02",2.4567,2.5603,2.4452,2.5488,15237600.0],["2000-11-03",2.5661,2.5776,2.5085,2.52,15877600.0],["2000-11-06",2.52,2.6696,2.52,2.6639,23108000.0],["2000-11-07",2.6733,2.7136,2.6445,2.6848,21449600.0],["2000-11-08",2.7079,2.9038,2.7079,2.7425,36545600.0],["2000-11-09",2.7194,2.7194,2.5005,2.5638,16743200.0],["2000-11-10",2.5754,2.5754,2.4947,2.4947,10675200.0],["2000-11-13",2.4717,2.5984,2.4429,2.5927,9580000.0],["2000-11-14",2.6157,2.6618,2.0741,2.2412,114961600.0],["2000-11-15",2.2815,2.3795,2.247,2.368,25321600.0],["2000-11-16",2.3507,2.3795,2.3449,2.3737,8201600.0],["2000-11-17",2.4198,2.4198,2.3507,2.3795,8479200.0],["2000-11-20",2.3737,2.3852,2.2527,2.27,9172000.0],["2000-11-21",2.2815,2.3046,2.2758,2.2815,11735200.0],["2000-11-22",2.2815,2.3219,2.2758,2.3046,6595200.0],["2000-11-24",2.3161,2.3161,2.2873,2.3161,2480800.0],["2000-11-27",2.3219,2.4486,2.3219,2.4429,13741600.0],["2000-11-28",2.4429,2.4486,2.2815,2.3161,18801600.0],["2000-11-29",2.3392,2.3449,2.2758,2.2815,14211200.0],["2000-11-30",2.2873,2.3737,2.2873,2.3622,25686400.0],["2000-12-01",2.535,2.535,2.4025,2.4198,14481600.0],["2000-12-04",2.4313,2.5696,2.4256,2.5408,16308000.0],["2000-12-05",2.5811,2.7021,2.5408,2.6964,17222400.0],["2000-12-06",2.6906,2.6964,2.5927,2.5927,12130400.0],["2000-12-07",2.5984,2.6215,2.5293,2.5581,6341600.0],["2000-12-08",2.5811,2.5927,2.5523,2.5638,10621600.0],["2000-12-11",2.4889,2.4889,2.4141,2.4601,9277600.0],["2000-12-12",2.4198,2.5235,2.3968,2.4717,5884000.0],["2000-12-13",2.512,2.512,2.4083,2.4256,9288000.0],["2000-12-14",2.4256,2.4256,2.27,2.2931,25936800.0],["2000-12-15",2.2009,2.2758,2.2009,2.2354,22756800.0],["2000-12-18",2.2585,2.3219,2.2585,2.3103,5469600.0],["2000-12-19",2.3161,2.3219,2.2009,2.2066,23902400.0],["2000-12-20",2.2182,2.2412,2.2009,2.2182,12153600.0],["2000-12-21",2.2643,2.3737,2.2527,2.3334,13784800.0],["2000-12-22",2.3449,2.4141,2.3334,2.3622,7368800.0],["2000-12-26",2.3795,2.4601,2.3795,2.4198,7648800.0],["2000-12-27",2.4198,2.6906,2.4198,2.6272,21604800.0],["2000-12-28",2.6215,2.6215,2.5638,2.5927,7287200.0],["2000-12-29",2.5869,2.6676,2.5581,2.5581,10660800.0],["2001-01-02",2.5811,2.633,2.5293,2.5293,6704000.0],["2001-01-03",2.535,2.777,2.5235,2.7367,14215200.0],["2001-01-04",2.6733,2.7713,2.656,2.7136,22256000.0],["2001-01-05",2.6906,2.6906,2.5178,2.6157,12950400.0],["2001-01-08",2.6272,2.6618,2.5927,2.633,6118400.0],["2001-01-09",2.6503,2.7597,2.6503,2.7252,12219200.0],["2001-01-10",2.7309,2.7597,2.7021,2.7079,12905600.0],["2001-01-11",2.6964,2.7079,2.6618,2.6676,10503200.0],["2001-01-12",2.6676,2.7079,2.6272,2.6733,7568800.0],["2001-01-16",2.6618,2.6906,2.6503,2.6618,10085600.0],["2001-01-17",2.6618,2.6733,2.633,2.6387,11560800.0],["2001-01-18",2.6272,2.6387,2.5927,2.5927,12277600.0],["2001-01-19",2.5811,2.5869,2.5005,2.535,13512000.0],["2001-01-22",2.5638,2.6906,2.5638,2.656,10532800.0],["2001-01-23",2.656,2.754,2.656,2.7367,10667200.0],["2001-01-24",2.7367,2.8116,2.7136,2.7367,16905600.0],["2001-01-25",2.7367,2.7828,2.7194,2.7713,8588000.0],["2001-01-26",2.777,2.8058,2.7655,2.7943,9619200.0],["2001-01-29",2.7941,2.8853,2.7885,2.8337,13421600.0],["2001-01-30",2.8107,2.8107,2.7397,2.7683,10181600.0],["2001-01-31",2.7839,2.9038,2.7609,2.8577,22312800.0],["2001-02-01",2.9499,2.9683,2.8807,2.9471,14117600.0],["2001-02-02",3.019,3.0236,2.9287,2.9591,20815200.0],["2001-02-05",3.0236,3.0338,2.9416,2.9582,22342400.0],["2001-02-06",2.9489,2.9895,2.7653,2.8852,45325600.0],["2001-02-07",2.8622,2.9951,2.7699,2.8114,31675200.0],["2001-02-08",2.9037,2.9037,2.6859,2.7136,25032000.0],["2001-02-09",2.6674,2.7182,2.6287,2.6333,12229600.0],["2001-02-12",2.6305,2.7274,2.6305,2.7126,9684800.0],["2001-02-13",2.732,2.8382,2.732,2.7846,10632800.0],["2001-02-14",2.8585,2.8705,2.7939,2.8622,11556000.0],["2001-02-15",2.8428,2.8659,2.7966,2.8659,7546400.0],["2001-02-16",2.8889,2.9803,2.8797,2.9397,14260000.0],["2001-02-20",2.9535,3.1151,2.9535,2.9628,12986400.0],["2001-02-21",2.9535,2.9535,2.8206,2.8705,7784000.0],["2001-02-22",2.8612,2.8612,2.6951,2.78,13300000.0],["2001-02-23",2.8289,2.8382,2.6536,2.8308,10644000.0],["2001-02-26",2.8612,2.972,2.8446,2.9609,10453600.0],["2001-02-27",2.9674,3.0182,2.8982,2.9388,12234400.0],["2001-02-28",2.9572,2.9997,2.6674,2.8225,25921600.0],["2001-03-01",2.8336,2.8382,2.6536,2.6859,16067200.0],["2001-03-02",2.732,2.7782,2.7007,2.7413,11494400.0],["2001-03-05",2.7597,2.7893,2.7403,2.7606,8249600.0],["2001-03-06",2.8151,2.8289,2.7745,2.8253,7008800.0],["2001-03-07",2.8151,2.9554,2.7893,2.9526,9160800.0],["2001-03-08",2.9314,3.0505,2.8982,3.0311,12845600.0],["2001-03-09",3.0034,3.0089,2.9,2.9194,10426400.0],["2001-03-12",2.9166,2.9176,2.8151,2.8428,8344000.0],["2001-03-13",2.8797,2.8843,2.792,2.8511,11052000.0],["2001-03-14",2.8151,2.8419,2.757,2.7671,15036800.0],["2001-03-15",2.7671,2.8151,2.7459,2.78,12808000.0],["2001-03-16",2.7505,2.7782,2.6905,2.7422,15605600.0],["2001-03-19",2.8059,2.8954,2.7976,2.8889,11321600.0],["2001-03-20",2.8889,2.9674,2.8631,2.9305,15464800.0],["2001-03-21",2.9305,3.0135,2.9074,2.9369,21248800.0],["2001-03-22",2.9517,2.9517,2.8031,2.8806,16254400.0],["2001-03-23",2.8714,2.9249,2.792,2.8926,11749600.0],["2001-03-26",2.9212,2.9462,2.8612,2.8668,14960000.0],["2001-03-27",2.8151,2.8843,2.7782,2.8705,23019200.0],["2001-03-28",2.8151,2.9859,2.7828,2.9176,26683200.0],["2001-03-29",2.8982,2.9988,2.8843,2.9535,13179200.0],["2001-03-30",2.9397,3.0782,2.9397,2.9535,30416000.0],["2001-04-02",2.8612,2.9259,2.8612,2.9056,17977600.0],["2001-04-03",2.9443,2.9526,2.744,2.7579,26736800.0],["2001-04-04",2.7579,2.8151,2.757,2.7726,20464800.0],["2001-04-05",2.7597,2.8151,2.6831,2.7514,25020800.0],["2001-04-06",2.7754,2.7782,2.697,2.721,21120800.0],["2001-04-09",2.721,2.7302,2.6111,2.7136,20084000.0],["2001-04-10",2.6997,2.7062,2.6536,2.6757,20061600.0],["2001-04-11",2.6628,2.7459,2.5391,2.7136,24297600.0],["2001-04-12",2.6074,2.6767,2.5594,2.6314,40300000.0],["2001-04-16",2.5659,2.6397,2.5557,2.565,15896800.0],["2001-04-17",2.5751,2.6167,2.5585,2.5622,19076800.0],["2001-04-18",2.5751,2.8059,2.5751,2.7542,14360000.0],["2001-04-19",2.7643,2.8613,2.7643,2.8068,11671200.0],["2001-04-20",2.8197,2.8197,2.7533,2.7643,11098400.0],["2001-04-23",2.7413,2.8474,2.7366,2.7643,7077600.0],["2001-04-24",2.7043,2.7966,2.6674,2.7551,13561600.0],["2001-04-25",2.756,2.792,2.7219,2.7588,12774400.0],["2001-04-26",2.7597,2.9074,2.7265,2.8631,11937600.0],["2001-04-27",2.8843,2.972,2.8806,2.9222,11096000.0],["2001-04-30",2.9535,2.9905,2.8696,2.8917,8803200.0],["2001-05-01",2.8926,2.9997,2.8908,2.9979,12003200.0],["2001-05-02",2.9905,3.0228,2.972,2.9822,6588800.0],["2001-05-03",2.9351,2.9434,2.8936,2.9129,7404000.0],["2001-05-04",2.8659,2.9415,2.8253,2.9277,7093600.0],["2001-05-07",2.9286,2.9305,2.8899,2.9009,5156800.0],["2001-05-08",2.9069,2.9855,2.9069,2.9282,9212800.0],["2001-05-09",2.9282,2.9411,2.9069,2.9245,9140800.0],["2001-05-10",2.9624,3.0964,2.9393,3.0733,16482400.0],["2001-05-11",3.0742,3.1916,3.0724,3.1658,16570400.0],["2001-05-14",3.1473,3.1482,3.114,3.1334,8286400.0],["2001-05-15",3.1242,3.1658,3.0641,3.1658,15541600.0],["2001-05-16",3.1242,3.2212,3.0964,3.2027,16221600.0],["2001-05-17",3.2036,3.2489,3.1704,3.1796,9830400.0],["2001-05-18",3.1611,3.1778,3.0733,3.1251,19556000.0],["2001-05-21",3.1334,3.1658,3.1057,3.1445,10613600.0],["2001-05-22",3.1445,3.2101,3.1223,3.1316,5468800.0],["2001-05-23",3.1205,3.1343,3.0687,3.1279,8731200.0],["2001-05-24",3.1288,3.1565,3.1057,3.1463,8546400.0],["2001-05-25",3.1565,3.1565,3.1205,3.1325,7980800.0],["2001-05-29",3.1334,3.1519,3.0779,3.1426,9092000.0],["2001-05-30",3.1436,3.1704,3.0613,3.0937,11811200.0],["2001-05-31",3.1057,3.138,3.0927,3.0927,14184000.0],["2001-06-01",3.0964,3.1232,3.0733,3.0964,12806400.0],["2001-06-04",3.102,3.102,3.0234,3.0474,6866400.0],["2001-06-05",3.0548,3.1242,3.0179,3.114,10837600.0],["2001-06-06",3.0779,3.1417,3.0779,3.1029,4032000.0],["2001-06-07",3.0271,3.114,3.0188,3.1103,10435200.0],["2001-06-08",3.1103,3.1103,3.0086,3.0715,6568800.0],["2001-06-11",3.0724,3.0881,3.0317,3.0779,5401600.0],["2001-06-12",3.0964,3.138,3.0317,3.1242,5088800.0],["2001-06-13",3.1149,3.1149,3.0179,3.028,9244000.0],["2001-06-14",3.0363,3.0641,2.9911,3.0123,5709600.0],["2001-06-15",2.9532,2.9948,2.9301,2.9439,11596800.0],["2001-06-18",2.967,3.0613,2.9643,2.9827,8700800.0],["2001-06-19",3.0271,3.0872,3.0271,3.0493,6340000.0],["2001-06-20",3.0363,3.0964,3.0225,3.0548,9578400.0],["2001-06-21",3.0687,3.1667,3.0613,3.1528,10504000.0],["2001-06-22",3.138,3.1408,3.0604,3.1177,6329600.0],["2001-06-25",3.1186,3.1242,3.0733,3.0752,7077600.0],["2001-06-26",3.0363,3.0622,3.0095,3.0179,8166400.0],["2001-06-27",3.0179,3.0262,2.9744,2.9744,7800000.0],["2001-06-28",2.9744,3.0502,2.9744,2.9874,8414400.0],["2001-06-29",2.9874,3.0317,2.9411,2.9458,15692000.0],["2001-07-02",2.9532,3.0484,2.9532,3.0031,6204000.0],["2001-07-03",3.0216,3.077,2.9855,3.0437,4440800.0],["2001-07-05",3.004,3.163,2.9374,2.9532,13555200.0],["2001-07-06",2.9485,2.9532,2.8441,2.8441,17378400.0],["2001-07-09",2.8515,2.8959,2.845,2.8792,7531200.0],["2001-07-10",2.8931,2.9347,2.8154,2.8164,12076000.0],["2001-07-11",2.8164,2.8875,2.8108,2.8191,15536000.0],["2001-07-12",2.8885,3.0493,2.8838,3.0253,18632800.0],["2001-07-13",3.0456,3.1205,2.9532,3.1001,11269600.0],["2001-07-16",3.0964,3.1186,3.0502,3.0983,5432000.0],["2001-07-17",3.0918,3.1445,3.0669,3.1306,7379200.0],["2001-07-18",3.1306,3.1787,3.0964,3.1454,5352000.0],["2001-07-19",3.1565,3.1796,3.1149,3.1556,5620000.0],["2001-07-20",3.1399,3.2073,3.1399,3.1611,4269600.0],["2001-07-23",3.1704,3.2166,3.1205,3.1621,9461600.0],["2001-07-24",3.1389,3.1426,3.0419,3.0678,8042400.0],["2001-07-25",3.0872,3.1131,3.0511,3.1057,5869600.0],["2001-07-26",3.0964,3.101,3.0437,3.0595,12666400.0],["2001-07-27",3.0733,3.0937,3.0308,3.0595,12915200.0],["2001-07-30",3.0595,3.0964,3.04,3.0927,5408800.0],["2001-07-31",3.0937,3.1658,3.0789,3.1436,8344000.0],["2001-08-01",3.1547,3.2628,3.1473,3.1593,13286400.0],["2001-08-02",3.212,3.2415,3.212,3.2221,13181600.0],["2001-08-03",3.2212,3.2536,3.1842,3.212,6348800.0],["2001-08-06",3.2212,3.2563,3.1417,3.1519,9401600.0],["2001-08-07",3.1653,3.2116,3.1607,3.1773,7555200.0],["2001-08-08",3.1838,3.244,3.1468,3.1496,11740800.0],["2001-08-09",3.1561,3.2791,3.1422,3.2717,18601600.0],["2001-08-10",3.2486,3.3717,3.2125,3.3143,16713600.0],["2001-08-13",3.318,3.3301,3.268,3.2708,12755200.0],["2001-08-14",3.2393,3.3782,3.2393,3.3541,13715200.0],["2001-08-15",3.318,3.3782,3.2903,3.3689,13864000.0],["2001-08-16",3.3458,3.3884,3.3143,3.3865,14256000.0],["2001-08-17",3.3587,3.3671,3.318,3.3606,7097600.0],["2001-08-20",3.3643,3.4245,3.3643,3.4245,11908800.0],["2001-08-21",3.4059,3.4069,3.2403,3.244,16187200.0],["2001-08-22",3.2301,3.281,3.1764,3.2745,9601600.0],["2001-08-23",3.2671,3.2671,3.1949,3.2505,11551200.0],["2001-08-24",3.2505,3.3504,3.244,3.3393,9736800.0],["2001-08-27",3.3393,3.3458,3.2782,3.3134,3865600.0],["2001-08-28",3.3134,3.3217,3.2634,3.281,9589600.0],["2001-08-29",3.281,3.2949,3.2579,3.2745,8536800.0],["2001-08-30",3.2625,3.3458,3.231,3.231,11904000.0],["2001-08-31",3.2347,3.2773,3.2347,3.2486,5720800.0],["2001-09-04",3.2579,3.3162,3.2514,3.2532,15024000.0],["2001-09-05",3.2393,3.2486,3.1792,3.2347,17084000.0],["2001-09-06",3.2394,3.2856,3.1422,3.1542,10863200.0],["2001-09-07",3.1005,3.1403,3.0052,3.007,18165600.0],["2001-09-10",2.9617,3.008,2.9367,2.9524,13309600.0],["2001-09-17",2.7997,2.8599,2.7627,2.8201,19091200.0],["2001-09-18",2.7766,2.8044,2.7757,2.7766,9651200.0],["2001-09-19",2.7905,2.9237,2.7757,2.834,19084000.0],["2001-09-20",2.834,2.8599,2.7747,2.8432,9589600.0],["2001-09-21",2.7757,2.9423,2.7396,2.7757,15578400.0],["2001-09-24",2.7757,2.8867,2.7757,2.7997,12655200.0],["2001-09-25",2.809,2.8525,2.7729,2.846,21476800.0],["2001-09-26",2.846,2.8636,2.7997,2.8432,13819200.0],["2001-09-27",2.8321,2.8599,2.796,2.8414,11076800.0],["2001-09-28",2.8645,3.0579,2.846,3.045,16681600.0],["2001-10-01",3.045,3.0802,2.983,3.0654,10653600.0],["2001-10-02",3.0653,3.1551,3.0533,3.1468,21011200.0],["2001-10-03",3.1468,3.2579,3.1098,3.2486,19708000.0],["2001-10-04",3.2393,3.2838,3.2023,3.2347,10711200.0],["2001-10-05",3.2301,3.2301,3.1218,3.207,11410400.0],["2001-10-08",3.1422,3.1931,3.0913,3.1246,10472800.0],["2001-10-09",3.1098,3.1098,3.045,3.0654,9741600.0],["2001-10-10",3.1005,3.2384,3.0876,3.2347,13727200.0],["2001-10-11",3.2116,3.2949,3.1098,3.1727,22318400.0],["2001-10-12",3.1005,3.1949,3.0339,3.194,10408000.0],["2001-10-15",3.194,3.2393,3.1468,3.2366,6635200.0],["2001-10-16",3.2366,3.2903,3.2171,3.268,12243200.0],["2001-10-17",3.3319,3.355,3.2579,3.3088,24555200.0],["2001-10-18",3.2903,3.3143,3.207,3.2366,15268000.0],["2001-10-19",3.2264,3.2828,3.1931,3.2782,8289600.0],["2001-10-22",3.2847,3.3041,3.2116,3.256,9118400.0],["2001-10-23",3.2393,3.2662,3.1921,3.2144,9596800.0],["2001-10-24",3.2153,3.2393,3.1847,3.207,5203200.0],["2001-10-25",3.1561,3.2393,3.1375,3.2393,5799200.0],["2001-10-26",3.2393,3.269,3.207,3.2597,4915200.0],["2001-10-29",3.2366,3.2366,3.1098,3.1338,6647200.0],["2001-10-30",3.0829,3.0829,3.008,3.0311,4805600.0],["2001-10-31",3.0542,3.1561,3.045,3.1283,7101600.0],["2001-11-01",3.1283,3.1921,3.0746,3.1709,5760800.0],["2001-11-02",3.1792,3.2838,3.1662,3.2662,7996000.0],["2001-11-05",3.2856,3.3412,3.2403,3.3319,6675200.0],["2001-11-06",3.3314,3.3824,3.2434,3.3713,4524000.0],["2001-11-07",3.3722,3.3722,3.2897,3.3129,9328800.0],["2001-11-08",3.3314,3.3592,3.2425,3.2443,9486400.0],["2001-11-09",3.2453,3.2731,3.1924,3.2323,5136000.0],["2001-11-12",3.2323,3.3064,3.1924,3.2425,3432000.0],["2001-11-13",3.2758,3.3453,3.2267,3.3426,8709600.0],["2001-11-14",3.4009,3.4287,3.375,3.4056,18225600.0],["2001-11-15",3.3917,3.5585,3.3907,3.5344,18168000.0],["2001-11-16",3.5446,3.5538,3.3852,3.3861,13252000.0],["2001-11-19",3.4056,3.5687,3.3972,3.5084,13000800.0],["2001-11-20",3.489,3.4982,3.438,3.4751,6384000.0],["2001-11-21",3.4565,3.4695,3.3759,3.4056,7849600.0],["2001-11-23",3.3917,3.4426,3.3917,3.4148,2406400.0],["2001-11-26",3.4056,3.4602,3.3787,3.4593,10829600.0],["2001-11-27",3.4658,3.5409,3.4426,3.5075,11296000.0],["2001-11-28",3.4853,3.5585,3.4714,3.5446,11451200.0],["2001-11-29",3.5436,3.5436,3.4658,3.4973,10074400.0],["2001-11-30",3.4973,3.5075,3.4473,3.4927,6948800.0],["2001-12-03",3.438,3.4389,3.2833,3.3314,27811200.0],["2001-12-04",3.3407,3.4287,3.3129,3.4287,13446400.0],["2001-12-05",3.4797,3.5622,3.4751,3.5066,13466400.0],["2001-12-06",3.5353,3.5891,3.5214,3.539,15354400.0],["2001-12-07",3.5214,3.5946,3.5075,3.5585,8720000.0],["2001-12-10",3.5816,3.5816,3.489,3.5066,6439200.0],["2001-12-11",3.5066,3.5066,3.438,3.4612,7440000.0],["2001-12-12",3.438,3.4565,3.4148,3.451,10393600.0],["2001-12-13",3.4501,3.4899,3.3917,3.4658,6824000.0],["2001-12-14",3.4426,3.4908,3.4426,3.4816,6080000.0],["2001-12-17",3.4056,3.5474,3.4046,3.5418,9100000.0],["2001-12-18",3.5186,3.5307,3.4334,3.4649,11684000.0],["2001-12-19",3.4649,3.5233,3.4213,3.5029,9640000.0],["2001-12-20",3.5677,3.6289,3.5353,3.5529,10862400.0],["2001-12-21",3.5761,3.6465,3.5483,3.5585,14044000.0],["2001-12-24",3.5492,3.5566,3.5038,3.5094,4127200.0],["2001-12-26",3.5437,3.6271,3.5381,3.552,5424800.0],["2001-12-27",3.5742,3.6595,3.5677,3.6493,10571200.0],["2001-12-28",3.6604,3.7345,3.6502,3.7105,14806400.0],["2001-12-31",3.7105,3.7623,3.6743,3.6938,8537600.0],["2002-01-02",3.6938,3.704,3.6335,3.6725,12020000.0],["2002-01-03",3.6558,3.6789,3.6057,3.6132,10510400.0],["2002-01-04",3.6372,3.7345,3.6372,3.7253,8682400.0],["2002-01-07",3.7345,3.7345,3.6715,3.7225,6711200.0],["2002-01-08",3.703,3.8133,3.703,3.729,13844800.0],["2002-01-09",3.7206,3.7299,3.6715,3.6975,12359200.0],["2002-01-10",3.7299,3.7929,3.6984,3.7633,17610400.0],["2002-01-11",3.767,3.767,3.6187,3.6187,12852000.0],["2002-01-14",3.6372,3.6882,3.6187,3.6271,7186400.0],["2002-01-15",3.6419,3.6511,3.6048,3.6335,9468000.0],["2002-01-16",3.6335,3.6335,3.5631,3.5668,8720000.0],["2002-01-17",3.5724,3.6076,3.5501,3.5993,6368000.0],["2002-01-18",3.5909,3.6335,3.5909,3.602,9140000.0],["2002-01-22",3.6169,3.6854,3.6094,3.6317,6331200.0],["2002-01-23",3.64,3.7253,3.64,3.7142,12864000.0],["2002-01-24",3.7577,3.7577,3.6947,3.7522,8100800.0],["2002-01-25",3.7299,3.7531,3.6873,3.7067,5884000.0],["2002-01-28",3.7067,3.7735,3.6966,3.754,11615200.0],["2002-01-29",3.7345,3.7874,3.6697,3.6743,8045600.0],["2002-01-30",3.6752,3.7216,3.6141,3.7206,11838400.0],["2002-01-31",3.7345,3.855,3.7271,3.8309,14496000.0],["2002-02-01",3.8087,3.8439,3.7763,3.8013,13292000.0],["2002-02-04",3.8013,3.8068,3.6993,3.7021,9327200.0],["2002-02-05",3.7063,3.7647,3.6859,3.7221,8460800.0],["2002-02-06",3.7388,3.7388,3.6785,3.7081,6720000.0],["2002-02-07",3.6182,3.6413,3.312,3.4326,38371200.0],["2002-02-08",3.4094,3.4326,3.3306,3.402,29768000.0],["2002-02-11",3.3909,3.4985,3.3862,3.4836,21265600.0],["2002-02-12",3.479,3.5096,3.4372,3.5096,7831200.0],["2002-02-13",3.5096,3.5903,3.5096,3.5903,12543200.0],["2002-02-14",3.5903,3.5903,3.517,3.5579,9522400.0],["2002-02-15",3.5347,3.5347,3.4094,3.4753,10073600.0],["2002-02-19",3.4326,3.4669,3.3306,3.3371,9128800.0],["2002-02-20",3.3862,3.3909,3.2907,3.3157,12923200.0],["2002-02-21",3.2934,3.4233,3.2638,3.3083,20120800.0],["2002-02-22",3.3166,3.3473,3.2573,3.3185,11928000.0],["2002-02-25",3.3074,3.3575,3.1589,3.1589,30176000.0],["2002-02-26",3.2934,3.2934,3.2025,3.2452,38924000.0],["2002-02-27",3.2981,3.5115,3.2934,3.4744,27605600.0],["2002-02-28",3.5254,3.6219,3.4855,3.5226,29783200.0],["2002-03-01",3.5486,3.5718,3.5161,3.53,9716000.0],["2002-03-04",3.5764,3.5764,3.5254,3.5272,17735200.0],["2002-03-05",3.479,3.4929,3.4057,3.4094,18467200.0],["2002-03-06",3.4326,3.5022,3.4289,3.4836,18197600.0],["2002-03-07",3.6645,3.7091,3.6005,3.6905,23404800.0],["2002-03-08",3.7851,3.7907,3.6367,3.7072,15639200.0],["2002-03-11",3.697,3.697,3.581,3.6534,12864800.0],["2002-03-12",3.595,3.6246,3.5727,3.6089,10919200.0],["2002-03-13",3.6042,3.6265,3.5625,3.6089,8377600.0],["2002-03-14",3.6506,3.6645,3.595,3.595,15428000.0],["2002-03-15",3.5959,3.6302,3.5838,3.6191,10568800.0],["2002-03-18",3.6089,3.646,3.5467,3.595,8929600.0],["2002-03-19",3.6413,3.6859,3.5922,3.6664,9833600.0],["2002-03-20",3.6701,3.7388,3.6571,3.7388,13864800.0],["2002-03-21",3.7109,3.7378,3.6274,3.6478,5922400.0],["2002-03-22",3.6386,3.6571,3.5885,3.5987,6518400.0],["2002-03-25",3.595,3.5996,3.5263,3.5393,6745600.0],["2002-03-26",3.5393,3.6182,3.5393,3.5532,6027200.0],["2002-03-27",3.5532,3.6404,3.5458,3.6404,7609600.0],["2002-03-28",3.6553,3.748,3.6506,3.7119,16720000.0],["2002-04-01",3.6887,3.6896,3.6237,3.6618,11840800.0],["2002-04-02",3.6553,3.6553,3.581,3.6098,16989600.0],["2002-04-03",3.5866,3.6413,3.5597,3.5718,12733600.0],["2002-04-04",3.5486,3.5903,3.5486,3.581,16783200.0],["2002-04-05",3.595,3.6488,3.595,3.6256,8468800.0],["2002-04-08",3.6089,3.7332,3.6033,3.7109,12656800.0],["2002-04-09",3.7777,3.7916,3.762,3.7749,11295200.0],["2002-04-10",3.7749,3.8816,3.7722,3.838,17142400.0],["2002-04-11",3.8501,3.8946,3.8037,3.8232,11732800.0],["2002-04-12",3.8408,3.9057,3.8371,3.8993,10442400.0],["2002-04-15",3.8993,3.9215,3.8436,3.8594,8195200.0],["2002-04-16",3.8733,3.9484,3.8501,3.9327,6818400.0],["2002-04-17",3.9243,3.9503,3.8881,3.9122,4820800.0],["2002-04-18",3.9132,3.9892,3.9132,3.9605,7673600.0],["2002-04-19",3.9846,3.9892,3.9011,3.9299,7212800.0],["2002-04-22",3.9113,3.9846,3.8974,3.9085,9265600.0],["2002-04-23",3.9271,4.0162,3.9169,3.9512,7047200.0],["2002-04-24",3.9744,4.0097,3.954,3.9568,12271200.0],["2002-04-25",3.9336,4.0496,3.9104,4.0338,12229600.0],["2002-04-26",4.0542,4.0941,4.0449,4.0663,9822400.0],["2002-04-29",4.0755,4.1099,4.0412,4.0718,14976000.0],["2002-04-30",4.0301,4.0496,4.0124,4.0431,11146400.0],["2002-05-01",4.0431,4.0904,3.9846,4.0533,10651200.0],["2002-05-02",4.0393,4.1015,4.0393,4.0894,8808800.0],["2002-05-03",4.0894,4.1219,4.044,4.0783,13654400.0],["2002-05-06",4.0755,4.1145,4.0291,4.0347,6344000.0],["2002-05-07",4.0458,4.1275,4.031,4.1145,8790400.0],["2002-05-08",4.1349,4.1655,4.0264,4.0746,13669600.0],["2002-05-09",4.0765,4.082,3.9874,4.0727,10781200.0],["2002-05-10",4.0356,4.0449,3.928,3.9521,7161600.0],["2002-05-13",3.9058,3.9187,3.748,3.839,19224000.0],["2002-05-14",3.9299,3.9948,3.8946,3.9651,12879600.0],["2002-05-15",3.9521,3.9651,3.8965,3.9317,10419200.0],["2002-05-16",3.9206,3.9484,3.8797,3.9131,11969600.0],["2002-05-17",3.8946,3.9577,3.863,3.9466,10038800.0],["2002-05-20",3.9466,3.9522,3.9113,3.9206,4942800.0],["2002-05-21",3.9577,3.9577,3.811,3.8927,6852800.0],["2002-05-22",3.8555,3.8778,3.7775,3.8741,9664800.0],["2002-05-23",3.902,3.9392,3.8555,3.8927,10389200.0],["2002-05-24",3.9392,3.9429,3.8834,3.8908,7845200.0],["2002-05-28",3.8927,3.9187,3.8277,3.8407,5536400.0],["2002-05-29",3.8555,3.9094,3.8277,3.8388,8602400.0],["2002-05-30",3.8388,3.8574,3.7534,3.8258,10204800.0],["2002-05-31",3.8741,3.9392,3.8611,3.9187,11068400.0],["2002-06-03",3.9224,3.9577,3.8611,3.8667,9805600.0],["2002-06-04",3.8871,3.9299,3.7775,3.8184,20547600.0],["2002-06-05",3.8648,3.928,3.8444,3.902,14304400.0],["2002-06-06",3.9392,3.9707,3.8277,3.9707,10014400.0],["2002-06-07",3.902,3.954,3.8741,3.9169,10093600.0],["2002-06-10",3.9169,3.9262,3.8686,3.8927,8680000.0],["2002-06-11",3.9856,3.9912,3.8686,3.8834,9920400.0],["2002-06-12",3.8648,3.9131,3.837,3.8555,8288800.0],["2002-06-13",3.8574,3.8686,3.7998,3.8091,6199600.0],["2002-06-14",3.7626,3.7998,3.6567,3.7162,10803600.0],["2002-06-17",3.7162,3.7812,3.6976,3.7664,10744000.0],["2002-06-18",3.8091,3.811,3.6939,3.7812,14761200.0],["2002-06-19",3.7664,3.8295,3.7515,3.8091,12155200.0],["2002-06-20",3.7719,3.8147,3.7162,3.7162,6234400.0],["2002-06-21",3.614,3.7273,3.614,3.6679,8671600.0],["2002-06-24",3.6697,3.7422,3.5954,3.614,10011200.0],["2002-06-25",3.6456,3.7626,3.6233,3.6363,14621600.0],["2002-06-26",3.6363,3.7794,3.5452,3.6047,13610000.0],["2002-06-27",3.6512,3.6846,3.5304,3.6177,11668000.0],["2002-06-28",3.6289,3.7218,3.5824,3.6437,11312800.0],["2002-07-01",3.6251,3.7013,3.5545,3.5545,9368400.0],["2002-07-02",3.5304,3.614,3.5304,3.5638,9510400.0],["2002-07-03",3.5638,3.6326,3.5192,3.5991,10245200.0],["2002-07-05",3.6604,3.7738,3.6419,3.7626,3889200.0],["2002-07-08",3.7589,3.7905,3.6586,3.679,7968400.0],["2002-07-09",3.6697,3.8648,3.6697,3.7608,10372800.0],["2002-07-10",3.7534,3.837,3.6697,3.6753,10677600.0],["2002-07-11",3.6753,3.7682,3.5713,3.6735,17126000.0],["2002-07-12",3.6549,3.6753,3.4932,3.536,10433600.0],["2002-07-15",3.4616,3.4951,3.3353,3.4914,12889200.0],["2002-07-16",3.391,3.4226,3.2201,3.2405,14637200.0],["2002-07-17",3.2702,3.3074,3.1235,3.261,17254400.0],["2002-07-18",3.2424,3.2981,3.1718,3.1959,11397600.0],["2002-07-19",3.1959,3.2052,3.0751,3.1067,11583600.0],["2002-07-22",3.0696,3.1643,2.9451,3.0751,17262400.0],["2002-07-23",3.0751,3.1216,2.9358,2.9767,13701200.0],["2002-07-24",2.9302,3.4189,2.8429,3.3483,21452000.0],["2002-07-25",3.274,3.339,3.2275,3.3353,17826400.0],["2002-07-26",3.2981,3.339,3.2628,3.3111,8638400.0],["2002-07-29",3.3576,3.5118,3.2981,3.5025,13660000.0],["2002-07-30",3.4746,3.4746,3.313,3.3353,10288800.0],["2002-07-31",3.3557,3.3557,3.1588,3.2944,13585200.0],["2002-08-01",3.2981,3.3111,3.2071,3.2684,17691200.0],["2002-08-02",3.2684,3.2684,3.1402,3.2164,13392400.0],["2002-08-05",3.2052,3.2182,3.0826,3.1197,7472400.0],["2002-08-06",3.1477,3.2575,3.1477,3.2109,12262400.0],["2002-08-07",3.2296,3.2612,3.1532,3.1905,9210400.0],["2002-08-08",3.237,3.304,3.1495,3.2984,11980400.0],["2002-08-09",3.2612,3.3785,3.2203,3.3599,6790800.0],["2002-08-12",3.3133,3.3506,3.2296,3.3506,9544000.0],["2002-08-13",3.3412,3.5367,3.3189,3.4902,18234000.0],["2002-08-14",3.4809,3.6112,3.4436,3.5925,19750400.0],["2002-08-15",3.6391,3.8215,3.6018,3.8159,20342000.0],["2002-08-16",3.8438,3.909,3.7135,3.8736,12740400.0],["2002-08-19",3.8718,3.8997,3.7973,3.8513,14547600.0],["2002-08-20",3.8457,3.8457,3.6856,3.7508,12060000.0],["2002-08-21",3.7973,3.8345,3.7079,3.8345,8577600.0],["2002-08-22",3.8252,3.9183,3.775,3.8997,6966400.0],["2002-08-23",3.8159,3.8178,3.6689,3.6763,10426400.0],["2002-08-26",3.6577,3.8159,3.654,3.8159,9472800.0],["2002-08-27",3.7787,3.8047,3.7135,3.7359,12946400.0],["2002-08-28",3.6986,3.7191,3.6298,3.6298,15576400.0],["2002-08-29",3.6316,3.7731,3.5851,3.734,10445200.0],["2002-08-30",3.6875,3.7694,3.654,3.6819,6385200.0],["2002-09-03",3.6838,3.7191,3.5683,3.5851,9835600.0],["2002-09-04",3.6112,3.7079,3.5925,3.6949,7547600.0],["2002-09-05",3.5739,3.7396,3.5739,3.6856,9962400.0],["2002-09-06",3.7135,3.8141,3.7135,3.801,5979600.0],["2002-09-09",3.7638,3.8159,3.7042,3.8029,6807600.0],["2002-09-10",3.8438,3.9276,3.8029,3.9276,8972800.0],["2002-09-11",3.9741,3.9872,3.909,3.909,3980000.0],["2002-09-12",3.8624,3.8811,3.7433,3.788,9182400.0],["2002-09-13",3.788,3.8531,3.7117,3.8438,8288800.0],["2002-09-16",3.7973,3.8792,3.7824,3.855,5649200.0],["2002-09-17",3.9015,3.9462,3.8066,3.8159,6350800.0],["2002-09-18",3.8159,3.8494,3.734,3.8122,8009600.0],["2002-09-19",3.7619,3.8624,3.7619,3.7787,5796000.0],["2002-09-20",3.7805,3.7805,3.6949,3.7415,14130000.0],["2002-09-23",3.7042,3.7173,3.6279,3.6856,10414800.0],["2002-09-24",3.6205,3.6763,3.5925,3.6018,9088800.0],["2002-09-25",3.6018,3.6093,3.5553,3.5553,19465600.0],["2002-09-26",3.5739,3.5907,3.5274,3.5367,27950400.0],["2002-09-27",3.5386,3.5386,3.3785,3.3785,14004400.0],["2002-09-30",3.2761,3.2761,3.1626,3.1644,34104400.0],["2002-10-01",3.1644,3.3096,3.1048,3.2575,33452800.0],["2002-10-02",3.2631,3.3319,3.1812,3.25,12416400.0],["2002-10-03",3.2035,3.2203,3.0453,3.1235,16182400.0],["2002-10-04",3.1235,3.2165,3.0155,3.1402,16286800.0],["2002-10-07",3.1086,3.1756,3.0434,3.0862,13401600.0],["2002-10-08",3.1179,3.2258,3.0546,3.1812,16884800.0],["2002-10-09",3.1104,3.1998,3.0713,3.0788,12081200.0],["2002-10-10",3.0155,3.1179,2.9969,3.049,28355200.0],["2002-10-11",3.1644,3.4436,3.1626,3.3785,15112000.0],["2002-10-14",3.3599,3.4809,3.3338,3.3692,8228000.0],["2002-10-15",3.546,3.5497,3.4809,3.5386,7949200.0],["2002-10-16",3.5386,3.5907,3.4194,3.4306,8207200.0],["2002-10-17",3.5553,3.5721,3.466,3.5181,11426400.0],["2002-10-18",3.4529,3.6354,3.4474,3.6074,14090400.0],["2002-10-21",3.6018,3.7247,3.5069,3.7228,10175200.0],["2002-10-22",3.7228,3.8308,3.7042,3.8122,19402800.0],["2002-10-23",3.8066,3.8811,3.7508,3.868,14875600.0],["2002-10-24",3.909,3.909,3.7042,3.721,18572800.0],["2002-10-25",3.7377,3.8531,3.6838,3.8513,8470800.0],["2002-10-28",3.9183,3.9257,3.7675,3.7787,11332400.0],["2002-10-29",3.8066,3.8904,3.6763,3.8252,10408800.0],["2002-10-30",3.8159,3.8773,3.7452,3.7973,13510400.0],["2002-10-31",3.788,3.8718,3.7619,3.8196,7407200.0],["2002-11-01",3.8215,3.9276,3.7973,3.9257,8101200.0],["2002-11-04",3.9723,3.9946,3.7954,3.8066,12890800.0],["2002-11-05",3.788,3.9296,3.7861,3.9296,14491600.0],["2002-11-06",3.9185,3.9557,3.8924,3.9147,11928800.0],["2002-11-07",3.8681,3.9352,3.8681,3.8774,11300400.0],["2002-11-08",3.8961,3.9651,3.8663,3.8886,7258400.0],["2002-11-11",3.8868,3.8961,3.8197,3.8495,9998800.0],["2002-11-12",3.8308,3.8439,3.7227,3.7283,15471600.0],["2002-11-13",3.7209,3.747,3.5978,3.691,15411200.0],["2002-11-14",3.7749,3.8103,3.7339,3.7749,6896800.0],["2002-11-15",3.6724,3.8122,3.6724,3.7414,9898000.0],["2002-11-18",3.7283,3.7302,3.6537,3.6817,8192000.0],["2002-11-19",3.6836,3.6836,3.5605,3.5848,9682800.0],["2002-11-20",3.5848,3.6444,3.5605,3.6351,11980400.0],["2002-11-21",3.6687,3.7115,3.6444,3.6724,7628400.0],["2002-11-22",3.6724,3.7264,3.6426,3.6612,8451200.0],["2002-11-25",3.6985,3.7115,3.6071,3.6798,7832800.0],["2002-11-26",3.6444,3.6705,3.5233,3.5233,12486400.0],["2002-11-27",3.5419,3.747,3.5344,3.7358,6132000.0],["2002-11-29",3.7246,3.7563,3.6463,3.6482,3141600.0],["2002-12-02",3.7842,3.8793,3.7209,3.747,10699600.0],["2002-12-03",3.7488,3.8402,3.7488,3.7544,10210400.0],["2002-12-04",3.7115,3.788,3.6798,3.691,9489200.0],["2002-12-05",3.6929,3.6966,3.6071,3.6071,8125200.0],["2002-12-06",3.5885,3.691,3.5773,3.6537,6672800.0],["2002-12-09",3.6556,3.6649,3.5605,3.5624,7608000.0],["2002-12-10",3.5885,3.65,3.5456,3.6407,9791600.0],["2002-12-11",3.5978,3.7003,3.596,3.6593,9049200.0],["2002-12-12",3.6817,3.732,3.6351,3.7115,6774000.0],["2002-12-13",3.7134,3.7246,3.6724,3.678,11689600.0],["2002-12-16",3.678,3.8215,3.6724,3.8197,9888800.0],["2002-12-17",3.8178,3.8178,3.7656,3.7656,9555600.0],["2002-12-18",3.747,3.747,3.6724,3.7283,9107600.0],["2002-12-19",3.7227,3.7973,3.7097,3.7525,11818800.0],["2002-12-20",3.719,3.8402,3.7171,3.8364,14596400.0],["2002-12-23",3.8364,3.8383,3.6258,3.6314,11940400.0],["2002-12-24",3.5848,3.609,3.5736,3.5792,4629600.0],["2002-12-26",3.5792,3.6948,3.5792,3.6482,5468400.0],["2002-12-27",3.6388,3.6519,3.5866,3.6071,5724400.0],["2002-12-30",3.6258,3.6556,3.5605,3.6314,8312800.0],["2002-12-31",3.6444,3.6817,3.5922,3.6388,4700800.0],["2003-01-02",3.6631,3.7376,3.6388,3.7339,13490400.0],["2003-01-03",3.7339,3.7339,3.6537,3.6761,5537600.0],["2003-01-06",3.6761,3.7302,3.6593,3.7153,8675600.0],["2003-01-07",3.691,3.7656,3.6649,3.7302,6774400.0],["2003-01-08",3.7153,3.7656,3.6276,3.6276,9612400.0],["2003-01-09",3.7003,3.7619,3.7003,3.7432,10970800.0],["2003-01-10",3.7003,3.8103,3.7003,3.7712,7086400.0],["2003-01-13",3.8178,3.8402,3.732,3.8141,10966800.0],["2003-01-14",3.8159,3.8252,3.773,3.788,4040800.0],["2003-01-15",3.7842,3.7842,3.732,3.7376,4334000.0],["2003-01-16",3.7563,3.8029,3.7078,3.7171,5676000.0],["2003-01-17",3.7097,3.7302,3.6314,3.6631,7903200.0],["2003-01-21",3.6687,3.7022,3.5717,3.5717,5974400.0],["2003-01-22",3.5736,3.609,3.5307,3.596,12456800.0],["2003-01-23",3.5941,3.7003,3.5717,3.6966,10726800.0],["2003-01-24",3.6724,3.6742,3.5251,3.5531,9552000.0],["2003-01-27",3.5139,3.5363,3.4487,3.4599,11018000.0],["2003-01-28",3.5065,3.5139,3.4468,3.4617,10498400.0],["2003-01-29",3.4487,3.5046,3.3928,3.486,8834400.0],["2003-01-30",3.5046,3.5419,3.4021,3.4114,7995600.0],["2003-01-31",3.4114,3.4729,3.4114,3.4226,9798800.0],["2003-02-03",3.4394,3.5065,3.4394,3.4766,7630800.0],["2003-02-04",3.4823,3.4823,3.3833,3.3945,6613200.0],["2003-02-05",3.4636,3.4673,3.3833,3.3964,5873600.0],["2003-02-06",3.3889,3.4057,3.3422,3.3534,10202800.0],["2003-02-07",3.3796,3.3908,3.1872,3.2115,20378800.0],["2003-02-10",3.1835,3.2302,3.1387,3.1928,15020800.0],["2003-02-11",3.1648,3.1928,3.1275,3.1443,14006400.0],["2003-02-12",3.1256,3.1854,3.1256,3.1368,8159200.0],["2003-02-13",3.1462,3.1704,3.1182,3.1555,11283600.0],["2003-02-14",3.163,3.2115,3.1294,3.2115,7732000.0],["2003-02-18",3.2115,3.2675,3.1984,3.219,8424000.0],["2003-02-19",3.219,3.2489,3.1331,3.1462,9778400.0],["2003-02-20",3.1835,3.1835,3.0771,3.0939,13656800.0],["2003-02-21",3.0845,3.1443,3.0789,3.0976,13997600.0],["2003-02-24",3.1088,3.1107,3.0155,3.0192,10955200.0],["2003-02-25",2.9875,3.0155,2.9333,3.0043,20879200.0],["2003-02-26",3.0043,3.0696,2.9482,2.9968,20042000.0],["2003-02-27",3.0155,3.0248,2.9688,2.9875,14677200.0],["2003-02-28",2.9875,3.0341,2.9875,3.0005,14811200.0],["2003-03-03",3.0323,3.0565,2.9725,2.9744,9698800.0],["2003-03-04",2.9688,2.9819,2.9016,2.9819,19230800.0],["2003-03-05",2.9688,3.0435,2.9501,3.0435,17556000.0],["2003-03-06",3.0435,3.1144,2.9968,3.0472,13713600.0],["2003-03-07",3.0472,3.1238,2.9464,3.1051,11872000.0],["2003-03-10",3.0808,3.0901,3.0323,3.0453,10325600.0],["2003-03-11",3.0416,3.092,3.0285,3.0435,7780800.0],["2003-03-12",3.0248,3.0547,2.9856,3.0379,9481200.0],["2003-03-13",3.0696,3.1928,3.0659,3.1835,9988000.0],["2003-03-14",3.1742,3.1984,3.1555,3.1723,12726400.0],["2003-03-17",3.1555,3.3198,3.1219,3.3198,12123200.0],["2003-03-18",3.3235,3.3385,3.2152,3.2507,12835200.0],["2003-03-19",3.2451,3.2731,3.1947,3.2638,10431600.0],["2003-03-20",3.2619,3.3254,3.2078,3.3049,7524800.0],["2003-03-21",3.4076,3.5028,3.3366,3.4972,15075200.0],["2003-03-24",3.4076,3.4206,3.3086,3.3441,11470000.0],["2003-03-25",3.3254,3.3665,3.2769,3.3515,10742400.0],["2003-03-26",3.3497,3.3945,3.3366,3.3422,8595200.0],["2003-03-27",3.3086,3.3796,3.2937,3.3553,6372400.0],["2003-03-28",3.3553,3.4169,3.3273,3.3385,11401200.0],["2003-03-31",3.2713,3.3273,3.2582,3.2862,14291600.0],["2003-04-01",3.2713,3.275,3.1742,3.2078,11886000.0],["2003-04-02",3.2675,3.3217,3.2078,3.3142,11578400.0],["2003-04-03",3.3142,3.3609,3.3049,3.3422,6503600.0],["2003-04-04",3.3516,3.3964,3.3366,3.3889,10379200.0],["2003-04-07",3.5383,3.5551,3.5103,3.5271,14655600.0],["2003-04-08",3.5196,3.5271,3.4841,3.5065,8399200.0],["2003-04-09",3.4916,3.5009,3.3982,3.4076,11180800.0],["2003-04-10",3.4076,3.5252,3.4076,3.5252,9511200.0],["2003-04-11",3.5383,3.6036,3.5103,3.5308,7033200.0],["2003-04-14",3.4281,3.4823,3.3964,3.4468,14437200.0],["2003-04-15",3.4729,3.5439,3.4337,3.5233,15192400.0],["2003-04-16",3.5569,3.5607,3.4318,3.4318,8433200.0],["2003-04-17",3.4169,3.5495,3.4169,3.5271,6632800.0],["2003-04-21",3.5271,3.542,3.4916,3.4972,5131200.0],["2003-04-22",3.4542,3.5663,3.4393,3.5327,9065200.0],["2003-04-23",3.5047,3.5289,3.4617,3.514,5628000.0],["2003-04-24",3.4916,3.4935,3.4337,3.4374,6546000.0],["2003-04-25",3.4412,3.4823,3.415,3.4281,13545200.0],["2003-04-28",3.4468,3.5308,3.4468,3.5065,8072000.0],["2003-04-29",3.5476,3.6111,3.542,3.5719,8240800.0],["2003-04-30",3.57,3.613,3.5644,3.5943,12394800.0],["2003-05-01",3.5849,3.5849,3.4393,3.4692,17163600.0],["2003-05-02",3.4692,3.5439,3.4617,3.5159,14777600.0],["2003-05-05",3.514,3.5177,3.4673,3.4897,8430400.0],["2003-05-06",3.4907,3.5318,3.4663,3.5131,13596000.0],["2003-05-07",3.4794,3.4888,3.4009,3.4046,16254000.0],["2003-05-08",3.442,3.6253,3.4383,3.5505,13468800.0],["2003-05-09",3.5505,3.601,3.5337,3.5767,7168000.0],["2003-05-12",3.5543,3.7862,3.5524,3.7413,15764400.0],["2003-05-13",3.7432,3.7694,3.6403,3.7039,14248000.0],["2003-05-14",3.7226,3.7395,3.5898,3.6197,17132000.0],["2003-05-15",3.5543,3.5804,3.3822,3.4009,30879200.0],["2003-05-16",3.4009,3.4289,3.384,3.3859,16246000.0],["2003-05-19",3.3859,3.3859,3.2942,3.3055,10078000.0],["2003-05-20",3.3335,3.399,3.3073,3.3298,13321600.0],["2003-05-21",3.3298,3.4009,3.3036,3.3073,11980400.0],["2003-05-22",3.3111,3.356,3.2643,3.356,20051200.0],["2003-05-23",3.3522,3.3522,3.2998,3.2998,8229200.0],["2003-05-27",3.2531,3.3485,3.2531,3.3204,17510000.0],["2003-05-28",3.3391,3.4121,3.3316,3.3522,12809600.0],["2003-05-29",3.3672,3.3896,3.3111,3.3298,15716000.0],["2003-05-30",3.3672,3.4177,3.3634,3.4046,9232800.0],["2003-06-02",3.4514,3.573,3.442,3.5168,13604400.0],["2003-06-03",3.4794,3.5356,3.4626,3.5168,7849200.0],["2003-06-04",3.5168,3.573,3.5168,3.5617,7789600.0],["2003-06-05",3.5617,3.76,3.543,3.6216,13890000.0],["2003-06-06",3.6553,3.7095,3.6141,3.6366,11480400.0],["2003-06-09",3.6291,3.6571,3.5804,3.601,10298400.0],["2003-06-10",3.601,3.6497,3.5505,3.5804,5546400.0],["2003-06-11",3.5692,3.631,3.5599,3.6216,6953200.0],["2003-06-12",3.6235,3.6347,3.5374,3.5674,8560000.0],["2003-06-13",3.5711,3.5973,3.5019,3.5674,7779600.0],["2003-06-16",3.573,3.6104,3.5356,3.6104,7536400.0],["2003-06-17",3.6048,3.6122,3.5112,3.543,6672400.0],["2003-06-18",3.543,3.6104,3.5168,3.6048,10112800.0],["2003-06-19",3.6048,3.6048,3.5412,3.5543,13665200.0],["2003-06-20",3.5543,3.5804,3.5524,3.5692,11608400.0],["2003-06-23",3.5823,3.5898,3.5505,3.5823,11258000.0],["2003-06-24",3.6104,3.6422,3.5636,3.5692,7621600.0],["2003-06-25",3.5599,3.5917,3.5075,3.5206,14306400.0],["2003-06-26",3.4981,3.5262,3.4757,3.5037,12184000.0],["2003-06-27",3.5037,3.5131,3.4271,3.4607,10409200.0],["2003-06-30",3.4832,3.5449,3.4832,3.5243,8943600.0],["2003-07-01",3.4888,3.5056,3.4083,3.4888,9844000.0],["2003-07-02",3.4944,3.5206,3.4327,3.4794,12434000.0],["2003-07-03",3.4607,3.4607,3.3859,3.3859,7418000.0],["2003-07-07",3.4046,3.5019,3.4027,3.5019,9838400.0],["2003-07-08",3.5075,3.6422,3.5075,3.6104,13954400.0],["2003-07-09",3.601,3.6066,3.515,3.5168,12614800.0],["2003-07-10",3.414,3.4869,3.3747,3.3859,16223600.0],["2003-07-11",3.3859,3.4645,3.3859,3.4327,12714000.0],["2003-07-14",3.4514,3.4981,3.4271,3.4458,11096800.0],["2003-07-15",3.4607,3.4776,3.356,3.3672,13797600.0],["2003-07-16",3.414,3.4701,3.3859,3.4121,12635600.0],["2003-07-17",3.3859,3.4102,3.3635,3.4102,14395600.0],["2003-07-18",3.4327,3.6104,3.4102,3.601,26659600.0],["2003-07-21",3.601,3.601,3.283,3.5636,18182400.0],["2003-07-22",3.558,3.6478,3.5262,3.6422,16734000.0],["2003-07-23",3.6478,3.7226,3.6272,3.7151,11947200.0],["2003-07-24",3.7413,3.7862,3.7002,3.7002,16842400.0],["2003-07-25",3.7226,3.7769,3.6964,3.7133,9796800.0],["2003-07-28",3.7226,3.7694,3.7226,3.7451,8972800.0],["2003-07-29",3.7469,3.7582,3.644,3.6665,11183600.0],["2003-07-30",3.6684,3.6721,3.5973,3.6048,13429200.0],["2003-07-31",3.6048,3.7058,3.6029,3.6384,10973200.0],["2003-08-01",3.6403,3.7114,3.6122,3.6665,8433200.0],["2003-08-04",3.6646,3.7095,3.5861,3.6721,10847600.0],["2003-08-05",3.6018,3.6562,3.5943,3.6075,10861600.0],["2003-08-06",3.6075,3.6075,3.5306,3.5344,12836400.0],["2003-08-07",3.6262,3.7293,3.6168,3.6918,12970800.0],["2003-08-08",3.6918,3.748,3.6862,3.733,8297600.0],["2003-08-11",3.7293,3.763,3.7087,3.733,5217600.0],["2003-08-12",3.7293,3.9448,3.6805,3.9448,21358000.0],["2003-08-13",3.9541,3.9654,3.8361,3.8417,11791600.0],["2003-08-14",3.838,3.8642,3.7967,3.8436,10667600.0],["2003-08-15",3.8455,3.8867,3.823,3.8792,2904400.0],["2003-08-18",3.8773,3.8979,3.8623,3.8792,9791600.0],["2003-08-19",3.8886,3.8979,3.7949,3.8792,12066400.0],["2003-08-20",3.8511,3.911,3.8417,3.8961,5742400.0],["2003-08-21",3.9073,3.9804,3.8998,3.9504,8116800.0],["2003-08-22",3.9354,3.9523,3.8829,3.8886,13398000.0],["2003-08-25",3.9017,3.9167,3.8792,3.9129,7676000.0],["2003-08-26",3.8661,3.9354,3.8417,3.9354,10890000.0],["2003-08-27",3.9335,3.9579,3.9167,3.9541,8179600.0],["2003-08-28",3.956,4.0254,3.9485,4.0141,8466000.0],["2003-08-29",4.0141,4.0666,3.9954,4.0591,6839600.0],["2003-09-02",4.0516,4.1228,4.031,4.1097,7947200.0],["2003-09-03",4.0853,4.1378,4.076,4.1303,6746400.0],["2003-09-04",4.1303,4.1303,4.0066,4.016,13116800.0],["2003-09-05",4.016,4.016,3.8604,3.8886,21801600.0],["2003-09-08",3.8886,3.8886,3.808,3.823,12661200.0],["2003-09-09",3.823,3.823,3.7536,3.7742,9438400.0],["2003-09-10",3.748,3.8679,3.748,3.7686,7954800.0],["2003-09-11",3.7667,3.8679,3.763,3.8361,7574800.0],["2003-09-12",3.8342,3.8548,3.763,3.8323,7185600.0],["2003-09-15",3.8417,3.8979,3.8323,3.8642,8538800.0],["2003-09-16",3.8792,3.8979,3.8155,3.8942,7258400.0],["2003-09-17",3.8754,3.9054,3.8323,3.8398,6077200.0],["2003-09-18",3.8604,3.8679,3.8155,3.8286,9385600.0],["2003-09-19",3.8192,3.8567,3.7949,3.8417,12275600.0],["2003-09-22",3.8136,3.8286,3.7705,3.808,7736800.0],["2003-09-23",3.8417,3.8848,3.823,3.8679,6135600.0],["2003-09-24",3.8661,3.8661,3.7293,3.7424,9413200.0],["2003-09-25",3.7424,3.7667,3.6449,3.6487,11520400.0],["2003-09-26",3.6487,3.6487,3.5494,3.5494,19871600.0],["2003-09-29",3.5606,3.5737,3.5063,3.5419,14206800.0],["2003-09-30",3.5419,3.6805,3.5231,3.6393,14850800.0],["2003-10-01",3.6637,3.7649,3.6581,3.7461,10671600.0],["2003-10-02",3.7443,3.7443,3.6749,3.7199,9114000.0],["2003-10-03",3.778,3.8323,3.7405,3.763,9421600.0],["2003-10-06",3.763,3.7836,3.7293,3.7536,5312000.0],["2003-10-07",3.7536,3.7761,3.7105,3.7611,7818400.0],["2003-10-08",3.7817,3.823,3.7536,3.7649,8234400.0],["2003-10-09",3.7649,4.0891,3.7649,3.9729,18162400.0],["2003-10-10",3.9541,3.9991,3.8417,3.8811,8507600.0],["2003-10-13",3.8979,3.9879,3.8979,3.9823,5630000.0],["2003-10-14",3.9729,4.0272,3.9354,4.0235,8275200.0],["2003-10-15",4.0235,4.0235,3.9579,3.9785,7375200.0],["2003-10-16",3.9729,4.0291,3.9616,3.9972,6372000.0],["2003-10-17",4.0385,4.0872,3.9635,3.9766,15143600.0],["2003-10-20",3.9823,4.0104,3.9448,3.9729,10368400.0],["2003-10-21",3.9729,4.0104,3.9073,3.9317,13616800.0],["2003-10-22",3.8848,3.8998,3.8455,3.8511,9681600.0],["2003-10-23",3.8511,3.9279,3.8192,3.9242,10977600.0],["2003-10-24",3.9242,3.9242,3.8117,3.8736,8018000.0],["2003-10-27",3.8886,3.9242,3.8473,3.8604,7182000.0],["2003-10-28",3.8698,3.9916,3.8642,3.9898,10350000.0],["2003-10-29",3.9729,4.0385,3.9448,4.0197,7734800.0],["2003-10-30",4.0122,4.0553,3.9673,3.9729,12415200.0],["2003-10-31",3.9785,3.9804,3.9167,3.9335,6570000.0],["2003-11-03",3.9616,4.016,3.941,3.9504,8515600.0],["2003-11-04",3.942,3.9438,3.8819,3.8819,9346000.0],["2003-11-05",3.88,3.8913,3.85,3.8763,13215600.0],["2003-11-06",3.8763,4.1766,3.8763,4.1672,20019200.0],["2003-11-07",4.1672,4.3174,4.1484,4.2704,20034400.0],["2003-11-10",4.2704,4.4094,4.186,4.3699,18896000.0],["2003-11-11",4.3361,4.4488,4.2479,4.3061,13151600.0],["2003-11-12",4.1297,4.2817,4.1297,4.246,14778400.0],["2003-11-13",4.2329,4.2704,4.1635,4.2104,13058400.0],["2003-11-14",4.1954,4.2704,4.1672,4.1766,6460800.0],["2003-11-17",4.1766,4.186,4.0884,4.1259,11301600.0],["2003-11-18",4.1259,4.1766,4.0527,4.064,9489600.0],["2003-11-19",4.0677,4.1109,4.0396,4.0865,8762800.0],["2003-11-20",4.079,4.1691,4.064,4.1334,7586400.0],["2003-11-21",4.1578,4.1954,4.1297,4.1522,8393200.0],["2003-11-24",4.1522,4.2141,4.1484,4.1954,11478000.0],["2003-11-25",4.1691,4.3774,4.1635,4.3268,14618400.0],["2003-11-26",4.308,4.3117,4.1991,4.231,9998800.0],["2003-11-28",4.231,4.2798,4.2273,4.2404,4667600.0],["2003-12-01",4.2517,4.2704,4.1672,4.2216,8939200.0],["2003-12-02",4.2029,4.2216,4.1578,4.1785,8711600.0],["2003-12-03",4.1785,4.2141,4.0959,4.1297,16268400.0],["2003-12-04",4.1315,4.1559,4.0321,4.0902,20297600.0],["2003-12-05",4.0902,4.0902,4.0189,4.0189,19619600.0],["2003-12-08",4.0264,4.0565,3.9889,4.0189,8951600.0],["2003-12-09",4.017,4.0733,4.017,4.064,11568000.0],["2003-12-10",4.0546,4.0827,4.0302,4.0565,9293600.0],["2003-12-11",4.0546,4.1278,4.0546,4.0846,7390400.0],["2003-12-12",4.0846,4.1015,4.0283,4.0527,6468000.0],["2003-12-15",4.1109,4.1203,3.9664,3.9739,7515600.0],["2003-12-16",3.972,4.0208,3.9194,4.0001,12071200.0],["2003-12-17",3.9983,4.0827,3.9682,4.0809,7917200.0],["2003-12-18",4.064,4.0715,3.9795,4.0001,13980800.0],["2003-12-19",3.9983,4.002,3.942,3.9645,11846400.0],["2003-12-22",3.972,4.0095,3.957,3.9607,8401600.0],["2003-12-23",3.9607,3.9832,3.9363,3.9495,12890800.0],["2003-12-24",3.9457,3.9495,3.9194,3.9194,3543200.0],["2003-12-26",3.9401,4.0283,3.9401,3.9964,2558800.0],["2003-12-29",3.9776,4.0396,3.9513,4.0358,6044800.0],["2003-12-30",4.0208,4.1297,4.0189,4.1184,9130400.0],["2003-12-31",4.1203,4.139,4.0827,4.139,8243600.0],["2004-01-02",4.1259,4.1616,4.0414,4.0565,6231200.0],["2004-01-05",4.0583,4.1259,4.0546,4.124,10609600.0],["2004-01-06",4.0827,4.1522,4.0827,4.1447,11677600.0],["2004-01-07",4.1297,4.1447,4.0339,4.0508,20651200.0],["2004-01-08",4.1766,4.2329,4.1297,4.1597,17621200.0],["2004-01-09",4.1597,4.2198,4.1484,4.201,7859600.0],["2004-01-12",4.1954,4.3305,4.0264,4.3174,14166000.0],["2004-01-13",4.3174,4.3624,4.3099,4.3361,11442000.0],["2004-01-14",4.3455,4.4112,4.3361,4.4037,6738800.0],["2004-01-15",4.3643,4.4694,4.3174,4.4244,8666800.0],["2004-01-16",4.4582,4.4582,4.3699,4.4281,9355200.0],["2004-01-20",4.4112,4.4112,4.3474,4.3887,6522800.0],["2004-01-21",4.3643,4.4319,4.3643,4.3925,7980400.0],["2004-01-22",4.3737,4.4469,4.3643,4.3925,6137200.0],["2004-01-23",4.3943,4.4,4.3493,4.3943,5931600.0],["2004-01-26",4.3737,4.3943,4.3211,4.3549,7332800.0],["2004-01-27",4.3643,4.4018,4.3193,4.3211,8248000.0],["2004-01-28",4.3343,4.4,4.2798,4.2836,6975200.0],["2004-01-29",4.2855,4.3718,4.2723,4.3024,9919200.0],["2004-01-30",4.3042,4.3474,4.2517,4.3155,9350800.0],["2004-02-02",4.3249,4.3549,4.2667,4.2836,10508000.0],["2004-02-03",4.2517,4.3174,4.2254,4.2629,10310400.0],["2004-02-04",4.2629,4.2911,4.246,4.2611,5699600.0],["2004-02-05",4.2892,4.3643,4.2892,4.3493,11388400.0],["2004-02-06",4.3493,4.4018,4.3437,4.3774,7167600.0],["2004-02-09",4.3455,4.4187,4.3361,4.3718,6860400.0],["2004-02-10",4.3803,4.4179,4.3652,4.3803,7818800.0],["2004-02-11",4.3878,4.4047,4.3521,4.3897,7948400.0],["2004-02-12",4.3972,4.4423,4.3784,4.3897,4804800.0],["2004-02-13",4.3897,4.4122,4.2938,4.3389,7303200.0],["2004-02-17",4.3803,4.4611,4.3803,4.4479,6314000.0],["2004-02-18",4.4517,4.5213,4.4367,4.5025,7689200.0],["2004-02-19",4.51,4.5983,4.4442,4.4686,8076000.0],["2004-02-20",4.4837,4.4837,4.3709,4.4461,4996400.0],["2004-02-23",4.4385,4.4743,4.3991,4.4066,10017200.0],["2004-02-24",4.4254,4.6416,4.4216,4.4517,17003200.0],["2004-02-25",4.5344,4.5419,4.3991,4.4705,16825200.0],["2004-02-26",4.4461,4.4968,4.4085,4.431,10545200.0],["2004-02-27",4.3652,4.4743,4.3652,4.4273,9148000.0],["2004-03-01",4.4291,4.4931,4.4047,4.4498,7086000.0],["2004-03-02",4.4423,4.4649,4.384,4.3934,6220400.0],["2004-03-03",4.3709,4.4667,4.3464,4.4404,4905600.0],["2004-03-04",4.4085,4.4705,4.322,4.4404,8880000.0],["2004-03-05",4.4498,4.6303,4.431,4.6153,18622800.0],["2004-03-08",4.6077,4.6134,4.5419,4.5438,7786400.0],["2004-03-09",4.5495,4.5777,4.4893,4.5043,6049600.0],["2004-03-10",4.5119,4.5664,4.4686,4.4968,9642000.0],["2004-03-11",4.4968,4.4968,4.3596,4.3709,10192400.0],["2004-03-12",4.3709,4.4667,4.337,4.4667,12910000.0],["2004-03-15",4.4667,4.4799,4.4085,4.4442,11292800.0],["2004-03-16",4.4912,4.5231,4.4649,4.4855,10459600.0],["2004-03-17",4.4874,4.5194,4.4667,4.5081,8586000.0],["2004-03-18",4.5081,4.5382,4.4649,4.5006,5210800.0],["2004-03-19",4.5119,4.5457,4.4818,4.5043,5246400.0],["2004-03-22",4.4837,4.4855,4.4179,4.4555,7748800.0],["2004-03-23",4.4555,4.4743,4.4066,4.4085,8106400.0],["2004-03-24",4.4216,4.4555,4.3671,4.4442,8420800.0],["2004-03-25",4.4517,4.5758,4.4517,4.5363,10078800.0],["2004-03-26",4.5382,4.6153,4.5137,4.5814,7808800.0],["2004-03-29",4.5833,4.6453,4.5213,4.557,11238800.0],["2004-03-30",4.557,4.6134,4.5269,4.5513,7702400.0],["2004-03-31",4.5739,4.6303,4.5307,4.6171,7040800.0],["2004-04-01",4.6171,4.6961,4.5495,4.6341,11140000.0],["2004-04-02",4.6999,4.7036,4.651,4.6829,11538000.0],["2004-04-05",4.6623,4.7356,4.6529,4.7337,5248400.0],["2004-04-06",4.6999,4.7845,4.6811,4.7657,12074800.0],["2004-04-07",4.7657,4.7901,4.7318,4.76,13493200.0],["2004-04-08",4.7901,4.792,4.6811,4.7017,11994400.0],["2004-04-12",4.6999,4.7563,4.6923,4.7375,13742400.0],["2004-04-13",4.7563,4.7694,4.6698,4.6848,7594000.0],["2004-04-14",4.6848,4.713,4.6717,4.7093,9864000.0],["2004-04-15",4.7187,4.7563,4.7074,4.7318,6883600.0],["2004-04-16",4.7657,4.7751,4.6867,4.7581,5982000.0],["2004-04-19",4.7318,4.7506,4.6999,4.713,9997200.0],["2004-04-20",4.7469,4.8333,4.745,4.7657,11674000.0],["2004-04-21",4.7487,4.7581,4.6547,4.7318,6175200.0],["2004-04-22",4.7187,4.7769,4.6867,4.7581,8747200.0],["2004-04-23",4.7563,4.8333,4.7281,4.8315,7739600.0],["2004-04-26",4.8315,4.8465,4.7863,4.8202,7572800.0],["2004-04-27",4.8221,4.9104,4.8127,4.8333,9704400.0],["2004-04-28",4.8333,4.8409,4.7055,4.7224,8897200.0],["2004-04-29",4.7243,4.7563,4.6247,4.6585,13332400.0],["2004-04-30",4.6811,4.7074,4.6002,4.619,9523600.0],["2004-05-03",4.6209,4.6999,4.6209,4.6829,8253200.0],["2004-05-04",4.698,4.6999,4.5758,4.6209,8228800.0],["2004-05-05",4.6228,4.6886,4.5814,4.6735,6603600.0],["2004-05-06",4.6435,4.6453,4.4461,4.5175,13418400.0],["2004-05-07",4.5175,4.5795,4.4122,4.4235,10796800.0],["2004-05-10",4.4085,4.4968,4.3803,4.4273,10001600.0],["2004-05-11",4.4546,4.496,4.4,4.4207,5957600.0],["2004-05-12",4.4075,4.4791,4.3585,4.464,8549200.0],["2004-05-13",4.4659,4.496,4.3887,4.4113,9362400.0],["2004-05-14",4.415,4.5036,4.3905,4.4885,10984800.0],["2004-05-17",4.4659,4.5375,4.4263,4.4941,11357200.0],["2004-05-18",4.5111,4.5958,4.5111,4.5205,10656800.0],["2004-05-19",4.577,4.6505,4.528,4.5619,13502400.0],["2004-05-20",4.5619,4.577,4.4998,4.5431,11064800.0],["2004-05-21",4.5582,4.626,4.5525,4.5977,6612400.0],["2004-05-24",4.6072,4.6429,4.5111,4.577,11672000.0],["2004-05-25",4.5488,4.6881,4.528,4.6712,10022000.0],["2004-05-26",4.6731,4.7089,4.6429,4.7051,6660400.0],["2004-05-27",4.7051,4.7974,4.6844,4.7183,9177200.0],["2004-05-28",4.7239,4.7333,4.6731,4.6919,5977600.0],["2004-06-01",4.6938,4.7842,4.675,4.7729,8182800.0],["2004-06-02",4.7729,4.8219,4.7409,4.8087,6504400.0],["2004-06-03",4.8087,4.8388,4.7672,4.7786,5894400.0],["2004-06-04",4.8125,4.8332,4.7672,4.7993,6909200.0],["2004-06-07",4.8181,4.8614,4.7842,4.8577,3625200.0],["2004-06-08",4.8275,4.8539,4.8106,4.8294,5242000.0],["2004-06-09",4.7974,4.8219,4.7578,4.7654,6918400.0],["2004-06-10",4.7936,4.82,4.7371,4.7842,5550400.0],["2004-06-14",4.7559,4.7804,4.7183,4.739,4338800.0],["2004-06-15",4.7861,4.8125,4.7089,4.7277,7842000.0],["2004-06-16",4.7239,4.8106,4.7126,4.7974,6549200.0],["2004-06-17",4.756,4.7578,4.707,4.7258,6503200.0],["2004-06-18",4.7277,4.7861,4.7183,4.7578,6940400.0],["2004-06-21",4.7428,4.852,4.7352,4.8125,5577600.0],["2004-06-22",4.8125,4.8577,4.7786,4.8464,9776000.0],["2004-06-23",4.8482,4.9575,4.8294,4.9575,11450800.0],["2004-06-24",4.9349,4.9876,4.9349,4.9631,8166400.0],["2004-06-25",4.965,5.0517,4.884,4.884,14014000.0],["2004-06-28",4.8803,4.8878,4.7559,4.7691,11715200.0],["2004-06-29",4.5299,4.6185,4.4583,4.5186,32109200.0],["2004-06-30",4.5092,4.5657,4.4904,4.5469,11481200.0],["2004-07-01",4.5732,4.5789,4.5243,4.5544,7074400.0],["2004-07-02",4.5544,4.5996,4.5017,4.5243,9040000.0],["2004-07-06",4.5243,4.5695,4.481,4.5375,7802400.0],["2004-07-07",4.5167,4.5864,4.4941,4.5412,8309600.0],["2004-07-08",4.3604,4.3792,4.1513,4.1909,42193200.0],["2004-07-09",4.1947,4.2568,4.1947,4.2512,20550000.0],["2004-07-12",4.206,4.27,4.1909,4.2474,9157600.0],["2004-07-13",4.2417,4.2888,4.2417,4.2587,12438800.0],["2004-07-14",4.238,4.2606,4.1739,4.1965,10187200.0],["2004-07-15",4.1965,4.2191,4.1476,4.1626,7485200.0],["2004-07-16",4.1965,4.1965,4.1061,4.1212,14143200.0],["2004-07-19",4.1268,4.1626,4.0553,4.1061,8608800.0],["2004-07-20",4.0967,4.1739,4.0967,4.157,10197600.0],["2004-07-21",4.172,4.2078,4.1306,4.1513,6462800.0],["2004-07-22",4.1061,4.1758,4.0553,4.1476,9148400.0],["2004-07-23",4.1476,4.2191,4.1381,4.1965,10610000.0],["2004-07-26",4.2191,4.2474,4.1815,4.2097,11771200.0],["2004-07-27",4.2097,4.4056,4.2097,4.4018,14930400.0],["2004-07-28",4.3924,4.3924,4.2851,4.3623,9656000.0],["2004-07-29",4.3905,4.432,4.3755,4.3981,6199200.0],["2004-07-30",4.3792,4.4244,4.3548,4.4207,8432400.0],["2004-08-02",4.3981,4.447,4.3924,4.4094,8496000.0],["2004-08-03",4.3887,4.4094,4.3661,4.3905,6254800.0],["2004-08-04",4.3604,4.3661,4.2417,4.3001,8110000.0],["2004-08-05",4.2417,4.2436,4.0176,4.0477,24732800.0],["2004-08-06",4.0383,4.0402,3.9554,4.0006,11637200.0],["2004-08-09",4.0006,4.0402,3.9762,4.0251,9256800.0],["2004-08-10",4.0393,4.1054,4.0129,4.0865,6670400.0],["2004-08-11",4.0865,4.0865,4.0015,4.0808,5132000.0],["2004-08-12",4.0733,4.1054,4.0242,4.0582,11808000.0],["2004-08-13",4.1148,4.1242,4.0374,4.0789,6553600.0],["2004-08-16",4.0695,4.162,4.0563,4.162,8429200.0],["2004-08-17",4.33,4.3319,4.0903,4.0959,14307600.0],["2004-08-18",4.0393,4.0412,3.8958,4.0129,25837200.0],["2004-08-19",4.0129,4.045,3.9789,4.0261,8669600.0],["2004-08-20",4.0261,4.0261,3.9789,4.0204,5644800.0],["2004-08-23",4.0185,4.0336,3.9864,3.9978,7749200.0],["2004-08-24",4.0336,4.0431,3.9808,4.0015,8725600.0],["2004-08-25",4.011,4.0261,3.9676,4.0185,11534400.0],["2004-08-26",4.028,4.0374,4.0015,4.0015,4373600.0],["2004-08-27",4.0034,4.011,3.9676,3.9864,8038000.0],["2004-08-30",3.9657,3.9846,3.9374,3.9638,4167200.0],["2004-08-31",3.9619,3.9997,3.9468,3.994,14607200.0],["2004-09-01",3.9902,4.0166,3.9279,3.9544,7714000.0],["2004-09-02",4.0015,4.1091,4.0015,4.1035,16590400.0],["2004-09-03",4.0959,4.1658,4.0865,4.1582,7356800.0],["2004-09-07",4.162,4.179,4.1148,4.1261,8645600.0],["2004-09-08",4.1431,4.1695,4.0978,4.1054,6505600.0],["2004-09-09",4.0959,4.1035,4.0204,4.0468,7247200.0],["2004-09-10",4.0468,4.1544,4.0393,4.1299,4328800.0],["2004-09-13",4.1242,4.1978,4.1054,4.1903,5931200.0],["2004-09-14",4.196,4.2847,4.179,4.2413,8955200.0],["2004-09-15",4.2431,4.2847,4.2243,4.2394,7403600.0],["2004-09-16",4.262,4.2658,4.2092,4.2394,8245200.0],["2004-09-17",4.2507,4.2601,4.1601,4.1771,8434400.0],["2004-09-20",4.1771,4.1884,4.1393,4.1525,6653600.0],["2004-09-21",4.1525,4.2752,4.1507,4.2318,8894800.0],["2004-09-22",4.228,4.2299,4.162,4.1714,16374000.0],["2004-09-23",4.1714,4.2186,4.1525,4.1525,11327600.0],["2004-09-24",4.1507,4.1714,4.1337,4.1337,11269600.0],["2004-09-27",4.1393,4.1563,4.1242,4.1261,5985200.0],["2004-09-28",4.1242,4.145,4.0997,4.1072,7873600.0],["2004-09-29",4.1072,4.1488,4.0978,4.1186,9265600.0],["2004-09-30",4.1488,4.1771,4.1148,4.1601,9562000.0],["2004-10-01",4.2035,4.2941,4.2016,4.2337,8262000.0],["2004-10-04",4.2262,4.3224,4.2148,4.2507,7859200.0],["2004-10-05",4.2469,4.2469,4.1525,4.1563,10185200.0],["2004-10-06",4.1563,4.2016,4.1393,4.1695,6870800.0],["2004-10-07",4.2092,4.313,4.1809,4.1827,9620800.0],["2004-10-08",4.1827,4.2526,4.1639,4.2262,11747200.0],["2004-10-11",4.2469,4.2469,4.179,4.2054,5768400.0],["2004-10-12",4.1714,4.179,4.1223,4.1525,7064800.0],["2004-10-13",4.1809,4.2224,4.1582,4.1978,7127200.0],["2004-10-14",4.1809,4.1846,4.1469,4.1563,5732800.0],["2004-10-15",4.1752,4.2186,4.1525,4.179,4616000.0],["2004-10-18",4.1809,4.2413,4.1431,4.2413,6990800.0],["2004-10-19",4.2564,4.2847,4.2375,4.2394,8192400.0],["2004-10-20",4.2186,4.2941,4.2092,4.2715,5142000.0],["2004-10-21",4.2564,4.3753,4.2431,4.3319,7056400.0],["2004-10-22",4.3507,4.4847,4.3507,4.3866,15202000.0],["2004-10-25",4.3885,4.3998,4.3262,4.3715,8842000.0],["2004-10-26",4.3715,4.4281,4.3526,4.4187,6947600.0],["2004-10-27",4.4168,4.4885,4.3828,4.4772,9422800.0],["2004-10-28",4.4659,4.5225,4.4527,4.4885,6064000.0],["2004-10-29",4.4923,4.5395,4.4753,4.5263,7792400.0],["2004-11-01",4.5149,4.5263,4.4262,4.4734,8300000.0],["2004-11-02",4.464,4.5451,4.4621,4.5093,6958000.0],["2004-11-03",4.5659,4.5904,4.4923,4.5735,8016800.0],["2004-11-04",4.5961,4.7414,4.5678,4.7188,10999200.0],["2004-11-05",4.7188,4.8075,4.7112,4.7584,10387200.0],["2004-11-08",4.7575,4.8048,4.7272,4.7802,7640800.0],["2004-11-09",4.7688,4.784,4.6856,4.7008,6990000.0],["2004-11-10",4.7235,4.7594,4.7102,4.7197,10570400.0],["2004-11-11",4.7216,4.7272,4.6705,4.6913,8194400.0],["2004-11-12",4.6932,4.7405,4.6913,4.7197,9290000.0],["2004-11-15",4.7197,4.8218,4.7197,4.7783,14988000.0],["2004-11-16",4.7745,4.7764,4.6157,4.6365,11613200.0],["2004-11-17",4.6837,4.7045,4.5552,4.576,14727200.0],["2004-11-18",4.5665,4.5741,4.5192,4.5287,13833600.0],["2004-11-19",4.5381,4.5476,4.4493,4.4757,6708400.0],["2004-11-22",4.4909,4.5741,4.472,4.5495,8672800.0],["2004-11-23",4.5722,4.6232,4.5665,4.6081,12272800.0],["2004-11-24",4.627,4.6421,4.576,4.6081,5476800.0],["2004-11-26",4.6195,4.6592,4.6176,4.6516,2612400.0],["2004-11-29",4.6516,4.6705,4.5703,4.5741,7601600.0],["2004-11-30",4.5741,4.5741,4.4171,4.4512,15472800.0],["2004-12-01",4.4512,4.6024,4.4512,4.5722,11202400.0],["2004-12-02",4.5211,4.6062,4.4606,4.5646,12218800.0],["2004-12-03",4.5325,4.6138,4.506,4.593,11569200.0],["2004-12-06",4.593,4.6648,4.5892,4.6346,13829200.0],["2004-12-07",4.6232,4.6667,4.6138,4.6289,10032000.0],["2004-12-08",4.6289,4.7253,4.627,4.697,6776400.0],["2004-12-09",4.697,4.7329,4.6686,4.7235,6942800.0],["2004-12-10",4.7178,4.7499,4.7102,4.7291,6908400.0],["2004-12-13",4.7291,4.731,4.6554,4.6667,8402400.0],["2004-12-14",4.6667,4.7386,4.6667,4.7367,6644000.0],["2004-12-15",4.7253,4.7556,4.68,4.7064,10961200.0],["2004-12-16",4.7083,4.7272,4.6478,4.6629,7284400.0],["2004-12-17",4.576,4.6724,4.576,4.6195,11595200.0],["2004-12-20",4.6195,4.6667,4.6043,4.6365,5177200.0],["2004-12-21",4.6384,4.6894,4.627,4.6365,10286800.0],["2004-12-22",4.6024,4.7216,4.5968,4.697,11493600.0],["2004-12-23",4.697,4.7405,4.6819,4.7064,5636400.0],["2004-12-27",4.7064,4.7556,4.6856,4.6856,7052000.0],["2004-12-28",4.6875,4.7045,4.6516,4.7008,6894000.0],["2004-12-29",4.7008,4.7632,4.7008,4.7594,4801600.0],["2004-12-30",4.7594,4.7745,4.7386,4.7651,3144400.0],["2004-12-31",4.7651,4.7934,4.7518,4.7518,3206400.0],["2005-01-03",4.7556,4.8104,4.6781,4.6989,10098800.0],["2005-01-04",4.7178,4.7291,4.6648,4.6819,11391200.0],["2005-01-05",4.68,4.7197,4.6516,4.6629,7756000.0],["2005-01-06",4.7102,4.7159,4.644,4.6648,9952000.0],["2005-01-07",4.6743,4.6743,4.6043,4.6421,6769600.0],["2005-01-10",4.6043,4.7235,4.6043,4.6932,7185600.0],["2005-01-11",4.6554,4.6913,4.6195,4.6611,5811600.0],["2005-01-12",4.6516,4.7045,4.6327,4.7008,7502400.0],["2005-01-13",4.6894,4.7121,4.6611,4.6894,7692400.0],["2005-01-14",4.68,4.7272,4.6705,4.7216,4350800.0],["2005-01-18",4.6932,4.8142,4.6894,4.8085,9930000.0],["2005-01-19",4.7802,4.8161,4.7537,4.7556,4928000.0],["2005-01-20",4.7329,4.7896,4.7272,4.7461,5409200.0],["2005-01-21",4.7367,4.7726,4.7197,4.7216,4629600.0],["2005-01-24",4.7253,4.7556,4.6554,4.6667,6725600.0],["2005-01-25",4.6667,4.748,4.6667,4.6913,4448800.0],["2005-01-26",4.6932,4.7197,4.6875,4.7083,6670000.0],["2005-01-27",4.68,4.7688,4.6724,4.7291,7864000.0],["2005-01-28",4.7443,4.7518,4.6762,4.697,5216000.0],["2005-01-31",4.7272,4.7537,4.7027,4.7348,5944400.0],["2005-02-01",4.748,4.8161,4.7424,4.8029,4668000.0],["2005-02-02",4.8218,4.8861,4.8199,4.8653,7460000.0],["2005-02-03",4.9031,4.9031,4.835,4.8785,6824400.0],["2005-02-04",4.8634,4.9088,4.8577,4.888,4523600.0],["2005-02-07",4.8861,4.9069,4.8728,4.8955,4609200.0],["2005-02-08",4.8756,4.8984,4.8283,4.8283,4358400.0],["2005-02-09",4.8131,4.8283,4.7563,4.7601,6467600.0],["2005-02-10",4.7904,4.8018,4.7639,4.7752,6636400.0],["2005-02-11",4.7733,4.8396,4.7696,4.8018,3926800.0],["2005-02-14",4.7923,4.8207,4.7809,4.7904,3848000.0],["2005-02-15",4.7923,4.8396,4.7696,4.8018,6314000.0],["2005-02-16",4.7828,4.798,4.7487,4.7828,6576000.0],["2005-02-17",4.7828,4.8264,4.7544,4.7885,5214400.0],["2005-02-18",4.7923,4.815,4.7639,4.7923,4414800.0],["2005-02-22",4.7923,4.8169,4.6692,4.6862,7267600.0],["2005-02-23",4.7165,4.7298,4.6048,4.6256,8775200.0],["2005-02-24",4.6029,4.6161,4.5233,4.565,12117600.0],["2005-02-25",4.5498,4.6294,4.5157,4.5839,9525600.0],["2005-02-28",4.5745,4.6445,4.5347,4.6256,8495600.0],["2005-03-01",4.6502,4.6767,4.6218,4.6426,7056800.0],["2005-03-02",4.6048,4.6616,4.5858,4.6256,9987600.0],["2005-03-03",4.6635,4.7374,4.6294,4.673,12573600.0],["2005-03-04",4.6767,4.7393,4.6597,4.6881,8138400.0],["2005-03-07",4.7127,4.7449,4.6711,4.6976,5030000.0],["2005-03-08",4.6976,4.6995,4.6029,4.6104,10152800.0],["2005-03-09",4.6029,4.6786,4.601,4.6521,10887600.0],["2005-03-10",4.6597,4.6957,4.6502,4.6597,5705200.0],["2005-03-11",4.6786,4.7127,4.6521,4.7014,12845200.0],["2005-03-14",4.7127,4.7336,4.6389,4.6635,8919200.0],["2005-03-15",4.6938,4.7165,4.6673,4.6919,6992400.0],["2005-03-16",4.6786,4.7089,4.6218,4.6389,7249200.0],["2005-03-17",4.6597,4.6938,4.6123,4.6389,5702000.0],["2005-03-18",4.6408,4.6767,4.6029,4.6445,10685200.0],["2005-03-21",4.6445,4.6597,4.5991,4.6294,6000800.0],["2005-03-22",4.6161,4.6881,4.601,4.6029,7474800.0],["2005-03-23",4.5839,4.6199,4.5612,4.5801,9250400.0],["2005-03-24",4.5801,4.6161,4.5593,4.5782,6274800.0],["2005-03-28",4.5801,4.6862,4.5801,4.6635,4864400.0],["2005-03-29",4.6597,4.7108,4.6427,4.6464,7925200.0],["2005-03-30",4.6464,4.6786,4.6294,4.6559,8384800.0],["2005-03-31",4.6597,4.6919,4.6218,4.6654,9240000.0],["2005-04-01",4.6938,4.6976,4.5498,4.5877,13912800.0],["2005-04-04",4.5934,4.6237,4.5195,4.5915,7056400.0],["2005-04-05",4.5915,4.6805,4.5915,4.6502,7948800.0],["2005-04-06",4.6502,4.6502,4.5764,4.5915,7182800.0],["2005-04-07",4.5934,4.6067,4.5252,4.6067,10218800.0],["2005-04-08",4.6067,4.6199,4.5593,4.5801,5154000.0],["2005-04-11",4.5782,4.5972,4.5157,4.529,5972400.0],["2005-04-12",4.5176,4.5555,4.4816,4.5442,9882400.0],["2005-04-13",4.5442,4.5669,4.512,4.5252,8454800.0],["2005-04-14",4.5176,4.5385,4.4779,4.4797,6742800.0],["2005-04-15",4.4722,4.4854,4.4059,4.4078,8041600.0],["2005-04-18",4.4116,4.4457,4.3813,4.4021,8280400.0],["2005-04-19",4.4135,4.4438,4.3699,4.3756,12265200.0],["2005-04-20",4.3756,4.3775,4.2695,4.2941,15806800.0],["2005-04-21",4.3377,4.3888,4.3282,4.385,9272400.0],["2005-04-22",4.3888,4.3888,4.2752,4.2979,9965600.0],["2005-04-25",4.3036,4.3812,4.2903,4.3528,6366400.0],["2005-04-26",4.3623,4.4002,4.3396,4.3699,6367600.0],["2005-04-27",4.3699,4.4135,4.3282,4.3794,8683200.0],["2005-04-28",4.3869,4.404,4.3509,4.3642,8983600.0],["2005-04-29",4.3699,4.3888,4.2638,4.2903,11661200.0],["2005-05-02",4.2998,4.3453,4.26,4.2884,8435600.0],["2005-05-03",4.296,4.3491,4.2865,4.3358,9438800.0],["2005-05-04",4.3434,4.4021,4.3377,4.3907,9348000.0],["2005-05-05",4.3831,4.4513,4.3415,4.3566,9373600.0],["2005-05-06",4.3718,4.3888,4.315,4.315,8875200.0],["2005-05-09",4.3168,4.349,4.2903,4.3282,6840800.0],["2005-05-10",4.3149,4.3149,4.2693,4.2807,8969200.0],["2005-05-11",4.2807,4.3111,4.2352,4.2921,8331600.0],["2005-05-12",4.294,4.4061,4.275,4.3491,13000000.0],["2005-05-13",4.3738,4.3833,4.2655,4.3054,7510000.0],["2005-05-16",4.3111,4.4175,4.294,4.4061,8886800.0],["2005-05-17",4.3985,4.4631,4.3681,4.4365,13578800.0],["2005-05-18",4.4782,4.52,4.4308,4.5105,9982000.0],["2005-05-19",4.5105,4.5333,4.4896,4.5067,5011200.0],["2005-05-20",4.5333,4.5371,4.4631,4.465,5876400.0],["2005-05-23",4.4365,4.4764,4.4118,4.4118,8883200.0],["2005-05-24",4.4023,4.4137,4.3776,4.389,7538000.0],["2005-05-25",4.3681,4.4251,4.3624,4.4061,11313600.0],["2005-05-26",4.4289,4.4308,4.3871,4.4061,8741200.0],["2005-05-27",4.4061,4.4612,4.4061,4.4308,4530800.0],["2005-05-31",4.4004,4.4156,4.3491,4.3548,11788800.0],["2005-06-01",4.3453,4.3909,4.3035,4.3415,10982400.0],["2005-06-02",4.3206,4.3681,4.3168,4.3586,11584000.0],["2005-06-03",4.3491,4.3814,4.2845,4.3111,10828000.0],["2005-06-06",4.3111,4.3434,4.3111,4.3396,5564400.0],["2005-06-07",4.3586,4.4118,4.3396,4.3833,9418400.0],["2005-06-08",4.3966,4.3966,4.313,4.3149,5087200.0],["2005-06-09",4.3016,4.3966,4.2959,4.3833,6444400.0],["2005-06-10",4.4061,4.4479,4.389,4.4289,11253200.0],["2005-06-13",4.4251,4.4498,4.3966,4.4175,6194400.0],["2005-06-14",4.3985,4.558,4.3985,4.5523,9897200.0],["2005-06-15",4.5903,4.5922,4.4631,4.558,10234800.0],["2005-06-16",4.5409,4.6055,4.5067,4.6036,13006000.0],["2005-06-17",4.6511,4.6625,4.6055,4.6606,14569200.0],["2005-06-20",4.6036,4.6302,4.5713,4.6093,5860400.0],["2005-06-21",4.5998,4.6492,4.5732,4.6169,5769200.0],["2005-06-22",4.6169,4.6834,4.6074,4.6625,8443200.0],["2005-06-23",4.6435,4.6872,4.558,4.558,7626400.0],["2005-06-24",4.558,4.5675,4.4877,4.5238,9414800.0],["2005-06-27",4.52,4.539,4.5067,4.5238,5299600.0],["2005-06-28",4.5409,4.6321,4.539,4.6321,4827600.0],["2005-06-29",4.6321,4.6511,4.5922,4.6454,8117200.0],["2005-06-30",4.6264,4.672,4.615,4.6245,8552400.0],["2005-07-01",4.672,4.672,4.5941,4.6473,5723200.0],["2005-07-05",4.634,4.7612,4.634,4.7498,10386800.0],["2005-07-06",4.746,4.7669,4.6682,4.672,15969600.0],["2005-07-07",4.558,4.6454,4.5485,4.5808,13476000.0],["2005-07-08",4.5618,4.5637,4.4745,4.5485,20987200.0],["2005-07-11",4.5485,4.5656,4.482,4.5029,12301200.0],["2005-07-12",4.4726,4.5105,4.4517,4.4991,13024800.0],["2005-07-13",4.482,4.5257,4.4289,4.465,11991600.0],["2005-07-14",4.4783,4.4972,4.3966,4.4061,13777200.0],["2005-07-15",4.408,4.4896,4.3985,4.4707,12233200.0],["2005-07-18",4.4726,4.5124,4.4555,4.4991,11833600.0],["2005-07-19",4.5105,4.5827,4.4839,4.5789,8756400.0],["2005-07-20",4.5789,4.5865,4.5124,4.5789,5005200.0],["2005-07-21",4.5732,4.5751,4.5276,4.5447,8522800.0],["2005-07-22",4.539,4.6112,4.539,4.596,7578000.0],["2005-07-25",4.596,4.6207,4.5371,4.5618,8270000.0],["2005-07-26",4.5485,4.558,4.4669,4.4783,8436800.0],["2005-07-27",4.501,4.5276,4.4782,4.5276,7975200.0],["2005-07-28",4.5276,4.5276,4.4839,4.5238,11113600.0],["2005-07-29",4.5162,4.5276,4.4631,4.465,5559200.0],["2005-08-01",4.482,4.482,4.3795,4.4327,12238400.0],["2005-08-02",4.427,4.4327,4.3567,4.3624,11690000.0],["2005-08-03",4.3643,4.3643,4.3263,4.3377,13997600.0],["2005-08-04",4.3396,4.37,4.2446,4.3111,15919600.0],["2005-08-05",4.2921,4.3244,4.2693,4.2959,8276000.0],["2005-08-08",4.2959,4.3453,4.2826,4.2845,6594400.0],["2005-08-09",4.3036,4.3512,4.2998,4.3417,8255200.0],["2005-08-10",4.3702,4.435,4.3531,4.3645,8942400.0],["2005-08-11",4.3645,4.3778,4.3302,4.3645,6072000.0],["2005-08-12",4.3645,4.3893,4.3055,4.3302,11560800.0],["2005-08-15",4.3302,4.3512,4.2693,4.334,6980000.0],["2005-08-16",4.2388,4.2617,4.1893,4.2065,18406800.0],["2005-08-17",4.1855,4.2369,4.1608,4.1912,19337200.0],["2005-08-18",4.1912,4.1912,4.1322,4.1436,11653600.0],["2005-08-19",4.1436,4.1455,4.0751,4.096,10968400.0],["2005-08-22",4.2122,4.2122,4.0694,4.0922,7250000.0],["2005-08-23",4.0941,4.1227,4.0655,4.0903,12704000.0],["2005-08-24",4.0732,4.0846,4.0351,4.0427,10472000.0],["2005-08-25",4.0503,4.1017,4.0179,4.0332,11036400.0],["2005-08-26",4.0332,4.0427,3.9989,4.0275,8995600.0],["2005-08-29",4.0256,4.0465,3.976,4.0179,8283600.0],["2005-08-30",4.0084,4.0103,3.938,3.976,10906400.0],["2005-08-31",3.976,3.9932,3.9056,3.9818,12947200.0],["2005-09-01",4.0046,4.5645,3.9189,3.9284,10821200.0],["2005-09-02",3.9151,3.9589,3.8466,3.877,7820400.0],["2005-09-06",3.9151,4.0179,3.8865,4.0065,15815600.0],["2005-09-07",4.016,4.0808,3.9856,4.0808,20534400.0],["2005-09-08",4.0903,4.0922,4.0275,4.0351,15594800.0],["2005-09-09",4.0465,4.0941,4.0332,4.0751,13875200.0],["2005-09-12",4.0655,4.0865,4.056,4.0732,12713600.0],["2005-09-13",4.0732,4.0846,4.0484,4.056,11018400.0],["2005-09-14",3.997,4.2274,3.997,4.1646,30167600.0],["2005-09-15",4.1646,4.1646,4.0808,4.0884,11212000.0],["2005-09-16",4.0884,4.0884,4.016,4.0179,13475600.0],["2005-09-19",3.9989,4.0617,3.9665,3.9818,12464400.0],["2005-09-20",3.9703,4.0275,3.9018,3.9303,16304800.0],["2005-09-21",3.9551,3.9551,3.8523,3.8675,13291200.0],["2005-09-22",3.8675,3.9894,3.8275,3.9665,15670800.0],["2005-09-23",3.9684,3.9799,3.9113,3.9151,18542400.0],["2005-09-26",3.917,3.9837,3.8713,3.9113,10755200.0],["2005-09-27",3.9322,3.9342,3.8694,3.8904,7478000.0],["2005-09-28",3.9037,3.9551,3.8275,3.8637,7468400.0],["2005-09-29",3.8313,3.8808,3.799,3.858,9600800.0],["2005-09-30",3.8751,3.9113,3.8447,3.8999,9776800.0],["2005-10-03",3.9189,3.9475,3.8923,3.8999,7157200.0],["2005-10-04",3.8923,3.957,3.8923,3.9037,8490400.0],["2005-10-05",3.898,3.9323,3.8865,3.8865,14948800.0],["2005-10-06",3.8865,4.096,3.8675,4.0751,35972000.0],["2005-10-07",4.0655,4.1151,4.0198,4.0389,15590000.0],["2005-10-10",4.1512,4.2084,4.1132,4.1132,21601200.0],["2005-10-11",4.1684,4.2407,4.1151,4.1189,25542000.0],["2005-10-12",4.0465,4.0903,3.9703,3.978,23723200.0],["2005-10-13",3.9799,4.0179,3.917,3.9684,15955600.0],["2005-10-14",3.9684,4.0122,3.9494,3.9989,11648400.0],["2005-10-17",3.9799,3.9894,3.9418,3.9799,12377600.0],["2005-10-18",3.9494,3.9799,3.9246,3.9589,13513200.0],["2005-10-19",3.9437,3.9989,3.9037,3.9989,13176800.0],["2005-10-20",3.9989,4.0732,3.9646,3.978,14377200.0],["2005-10-21",4.0084,4.0103,3.9303,3.9418,14158800.0],["2005-10-24",3.9399,4.0179,3.938,3.9513,12401200.0],["2005-10-25",3.957,3.9703,3.9113,3.9246,10642000.0],["2005-10-26",3.9227,4.0598,3.9018,3.957,12057200.0],["2005-10-27",3.9646,3.9646,3.8694,3.8808,8540400.0],["2005-10-28",3.9037,3.9913,3.8961,3.9856,9307200.0],["2005-10-31",4.0313,4.1265,4.0313,4.0998,9594800.0],["2005-11-01",4.0884,4.1074,4.0351,4.0979,10046400.0],["2005-11-02",4.1036,4.2255,4.0941,4.2122,19315200.0],["2005-11-03",4.1227,4.2122,4.0998,4.1836,24922800.0],["2005-11-04",4.1836,4.2484,4.1589,4.2331,15273200.0],["2005-11-07",4.2712,4.275,4.1988,4.2217,36664000.0],["2005-11-08",4.2102,4.2293,4.1549,4.2217,9886400.0],["2005-11-09",4.2217,4.2389,4.1682,4.2026,9702800.0],["2005-11-10",4.2198,4.2732,4.1911,4.2599,12360400.0],["2005-11-11",4.258,4.2675,4.1969,4.2389,9344400.0],["2005-11-14",4.2389,4.2484,4.1873,4.2255,16945200.0],["2005-11-15",4.2255,4.2866,4.1606,4.1816,16735600.0],["2005-11-16",4.1816,4.2274,4.1644,4.2064,9455600.0],["2005-11-17",4.2331,4.2637,4.2026,4.2427,11587200.0],["2005-11-18",4.2904,4.2981,4.2389,4.2904,9922400.0],["2005-11-21",4.279,4.3477,4.258,4.3324,8411600.0],["2005-11-22",4.3229,4.3477,4.2962,4.3439,6868000.0],["2005-11-23",4.3439,4.3573,4.3153,4.3382,5816800.0],["2005-11-25",4.363,4.3783,4.2713,4.3725,3887600.0],["2005-11-28",4.3725,4.3725,4.2981,4.3324,11791600.0],["2005-11-29",4.3764,4.3878,4.3363,4.342,7214000.0],["2005-11-30",4.3324,4.3534,4.2522,4.279,15888400.0],["2005-12-01",4.279,4.3114,4.2121,4.279,7984000.0],["2005-12-02",4.2637,4.3248,4.2599,4.2809,6958400.0],["2005-12-05",4.1549,4.279,4.0995,4.2542,6146000.0],["2005-12-06",4.2618,4.3248,4.258,4.2828,7177600.0],["2005-12-07",4.2809,4.3019,4.2045,4.2618,6556000.0],["2005-12-08",4.258,4.3229,4.2561,4.3229,10136000.0],["2005-12-09",4.321,4.4107,4.3153,4.3744,10972400.0],["2005-12-12",4.3878,4.426,4.3649,4.3725,4194400.0],["2005-12-13",4.3725,4.4451,4.3363,4.4336,6024800.0],["2005-12-14",4.4336,4.5138,4.4222,4.4814,9706000.0],["2005-12-15",4.4833,4.4871,4.4222,4.4833,9585600.0],["2005-12-16",4.5253,4.5253,4.3993,4.4088,10700400.0],["2005-12-19",4.3802,4.4165,4.3515,4.363,7903600.0],["2005-12-20",4.3554,4.3649,4.3076,4.3267,10841600.0],["2005-12-21",4.363,4.3821,4.3172,4.3343,10328000.0],["2005-12-22",4.3687,4.3687,4.3191,4.3439,7178800.0],["2005-12-23",4.3534,4.3935,4.3534,4.3611,7025600.0],["2005-12-27",4.3687,4.4184,4.3343,4.3439,6365600.0],["2005-12-28",4.3534,4.4222,4.3496,4.3859,6000400.0],["2005-12-29",4.3935,4.4508,4.384,4.4222,3944800.0],["2005-12-30",4.3878,4.4604,4.3878,4.4355,5990400.0],["2006-01-03",4.4298,4.4355,4.3095,4.4203,11716800.0],["2006-01-04",4.4203,4.6666,4.4145,4.6437,32834000.0],["2006-01-05",4.6685,4.7124,4.5845,4.6208,23384800.0],["2006-01-06",4.6685,4.6876,4.6246,4.6819,19462400.0],["2006-01-09",4.699,4.7735,4.6589,4.7601,14356400.0],["2006-01-10",4.7601,4.7735,4.7449,4.7735,13235200.0],["2006-01-11",4.7735,4.8652,4.7659,4.8079,13517200.0],["2006-01-12",4.7926,4.8251,4.7372,4.7621,10852400.0],["2006-01-13",4.7697,4.7907,4.7181,4.7544,8222800.0],["2006-01-17",4.72,4.7372,4.6761,4.701,6938800.0],["2006-01-18",4.6742,4.7697,4.6589,4.6933,8482400.0],["2006-01-19",4.7067,4.722,4.6704,4.699,6190000.0],["2006-01-20",4.7258,4.7353,4.6055,4.6169,8892400.0],["2006-01-23",4.4871,4.6589,4.4871,4.5749,6768400.0],["2006-01-24",4.6112,4.6723,4.5826,4.6265,11809200.0],["2006-01-25",4.6494,4.7067,4.6284,4.6933,7184400.0],["2006-01-26",4.7315,4.764,4.6704,4.6971,8938000.0],["2006-01-27",4.6876,4.7697,4.6857,4.7525,17678400.0],["2006-01-30",4.764,4.7907,4.743,4.7449,8977600.0],["2006-01-31",4.8174,4.8938,4.7888,4.8747,14870000.0],["2006-02-01",4.8652,4.8671,4.7735,4.8289,10491600.0],["2006-02-02",4.8556,4.9244,4.8212,4.911,12758800.0],["2006-02-03",4.869,4.8862,4.7143,4.722,13008800.0],["2006-02-06",4.722,4.8174,4.722,4.8041,6795600.0],["2006-02-07",4.7945,4.8615,4.7141,4.7447,8251600.0],["2006-02-08",4.783,4.783,4.6988,4.7505,16759200.0],["2006-02-09",4.7332,4.7581,4.6816,4.6911,10562000.0],["2006-02-10",4.6797,4.7218,4.6471,4.6777,11596800.0],["2006-02-13",4.6624,4.695,4.6586,4.6835,10433600.0],["2006-02-14",4.6835,4.716,4.6663,4.7103,10314000.0],["2006-02-15",4.7103,4.7677,4.6911,4.7658,14999600.0],["2006-02-16",4.7907,4.7926,4.7658,4.7849,13662800.0],["2006-02-17",4.7868,4.7868,4.672,4.6797,7300000.0],["2006-02-21",4.6892,4.7639,4.6835,4.6911,12801600.0],["2006-02-22",4.5935,4.739,4.584,4.6797,15431200.0],["2006-02-23",4.6816,4.7371,4.6509,4.6567,8687600.0],["2006-02-24",4.6586,4.6586,4.5572,4.6203,10612800.0],["2006-02-27",4.6318,4.7447,4.6318,4.7275,7454800.0],["2006-02-28",4.6988,4.7505,4.6663,4.6873,8051600.0],["2006-03-01",4.6892,4.7198,4.6509,4.6911,6320400.0],["2006-03-02",4.6509,4.6969,4.6165,4.6452,9292800.0],["2006-03-03",4.6261,4.7007,4.605,4.6337,7920800.0],["2006-03-06",4.6318,4.6395,4.5667,4.6012,4013600.0],["2006-03-07",4.6031,4.6375,4.5763,4.6375,9603600.0],["2006-03-08",4.6127,4.7581,4.6127,4.7428,17578800.0],["2006-03-09",4.7428,4.7754,4.7045,4.7581,12728000.0],["2006-03-10",4.7562,4.806,4.7466,4.7964,8408800.0],["2006-03-13",4.7888,4.8213,4.7849,4.7964,4646000.0],["2006-03-14",4.7888,4.8462,4.7773,4.8404,5528000.0],["2006-03-15",4.8519,4.8672,4.8347,4.8538,9919600.0],["2006-03-16",4.8519,4.8672,4.8385,4.8577,7345200.0],["2006-03-17",4.8711,4.9093,4.8615,4.8864,14190000.0],["2006-03-20",4.8864,4.9227,4.8825,4.9132,8426800.0],["2006-03-21",4.917,4.9763,4.8806,4.9629,12028800.0],["2006-03-22",4.9476,4.9763,4.8787,4.9514,10966000.0],["2006-03-23",4.9725,5.0299,4.9553,4.961,14936800.0],["2006-03-24",4.9438,4.9495,4.8175,4.8404,14416800.0],["2006-03-27",4.8213,4.8998,4.806,4.8251,11692000.0],["2006-03-28",4.8232,4.8232,4.7639,4.7677,12021200.0],["2006-03-29",4.7849,4.8443,4.7581,4.8443,10693600.0],["2006-03-30",4.827,4.8653,4.7945,4.8021,10286000.0],["2006-03-31",4.8041,4.8443,4.7447,4.7505,15727200.0],["2006-04-03",4.7486,4.7715,4.6146,4.6682,22429600.0],["2006-04-04",4.6624,4.7409,4.6509,4.6854,26366400.0],["2006-04-05",4.6797,4.7007,4.6548,4.6663,10434000.0],["2006-04-06",4.6663,4.716,4.6509,4.7045,14713600.0],["2006-04-07",4.7065,4.7313,4.6471,4.6835,9835600.0],["2006-04-10",4.6777,4.6892,4.6471,4.672,13025600.0],["2006-04-11",4.6701,4.672,4.628,4.6356,10992400.0],["2006-04-12",4.6414,4.6682,4.6184,4.6337,7163200.0],["2006-04-13",4.6337,4.6605,4.6222,4.6375,5399600.0],["2006-04-17",4.6261,4.6471,4.584,4.5916,7752400.0],["2006-04-18",4.5954,4.6873,4.5954,4.6739,5177600.0],["2006-04-19",4.6624,4.6911,4.6337,4.6797,5281200.0],["2006-04-20",4.6682,4.7371,4.6567,4.7007,3664000.0],["2006-04-21",4.7428,4.7428,4.6739,4.6911,8830400.0],["2006-04-24",4.6739,4.6988,4.6108,4.6452,5651600.0],["2006-04-25",4.6452,4.6969,4.6261,4.6509,4908400.0],["2006-04-26",4.6605,4.7065,4.6184,4.6241,9854800.0],["2006-04-27",4.6222,4.6682,4.5725,4.6452,14807600.0],["2006-04-28",4.6471,4.6701,4.5954,4.6184,9525600.0],["2006-05-01",4.6375,4.6797,4.5667,4.5744,8854000.0],["2006-05-02",4.5744,4.6222,4.5418,4.5763,17078400.0],["2006-05-03",4.582,4.582,4.4653,4.4768,23662800.0],["2006-05-04",4.4844,4.6356,4.4844,4.5993,16604000.0],["2006-05-05",4.6509,4.6854,4.6337,4.6643,8891200.0],["2006-05-08",4.6452,4.7715,4.6414,4.7045,10785200.0],["2006-05-09",4.7122,4.7448,4.7045,4.7122,6793600.0],["2006-05-10",4.6873,4.7084,4.6623,4.6834,5823600.0],["2006-05-11",4.6565,4.6642,4.5817,4.599,8721600.0],["2006-05-12",4.599,4.6105,4.4953,4.4972,11488400.0],["2006-05-15",4.4972,4.622,4.4723,4.5836,10330000.0],["2006-05-16",4.5855,4.6162,4.5088,4.5587,13600000.0],["2006-05-17",4.5395,4.5644,4.4896,4.5337,11281200.0],["2006-05-18",4.5414,4.6105,4.5164,4.5779,10509600.0],["2006-05-19",4.6066,4.6354,4.5529,4.5913,10002400.0],["2006-05-22",4.5894,4.6047,4.503,4.5644,7308800.0],["2006-05-23",4.5606,4.5779,4.5049,4.5049,11019600.0],["2006-05-24",4.4838,4.551,4.455,4.551,19855600.0],["2006-05-25",4.5587,4.5663,4.5145,4.5548,6682800.0],["2006-05-26",4.5587,4.5587,4.5011,4.5241,7071200.0],["2006-05-30",4.5011,4.5203,4.4493,4.4608,7102800.0],["2006-05-31",4.4723,4.5529,4.4723,4.551,8181600.0],["2006-06-01",4.5587,4.6258,4.5279,4.6009,8881600.0],["2006-06-02",4.6028,4.6047,4.4972,4.5491,7123200.0],["2006-06-05",4.5241,4.5375,4.4569,4.4588,5423200.0],["2006-06-06",4.4876,4.5107,4.3974,4.4704,8212400.0],["2006-06-07",4.4665,4.4972,4.4089,4.4089,7300400.0],["2006-06-08",4.4147,4.5011,4.3475,4.4704,10478000.0],["2006-06-09",4.4665,4.4915,4.4147,4.4166,6555200.0],["2006-06-12",4.4339,4.4512,4.3149,4.3168,10003200.0],["2006-06-13",4.3187,4.3744,4.2688,4.2688,13449200.0],["2006-06-14",4.2707,4.3859,4.265,4.3187,13986000.0],["2006-06-15",4.3207,4.4185,4.313,4.4051,12259600.0],["2006-06-16",4.4051,4.4147,4.3629,4.3744,8800800.0],["2006-06-19",4.3936,4.4051,4.313,4.3379,6698000.0],["2006-06-20",4.3379,4.3802,4.3149,4.3552,5628000.0],["2006-06-21",4.3475,4.4147,4.3456,4.407,5042800.0],["2006-06-22",4.3936,4.4147,4.3552,4.3974,6544000.0],["2006-06-23",4.3763,4.4224,4.3418,4.3763,8153200.0],["2006-06-26",4.3648,4.407,4.3571,4.3744,6683600.0],["2006-06-27",4.3629,4.3936,4.3149,4.3187,7652400.0],["2006-06-28",4.3283,4.3552,4.265,4.3245,6231600.0],["2006-06-29",4.3629,4.3782,4.3264,4.3648,9551200.0],["2006-06-30",4.384,4.3974,4.3514,4.3878,8382000.0],["2006-07-03",4.3917,4.4032,4.3168,4.3418,3374400.0],["2006-07-05",4.3091,4.3379,4.2535,4.2669,12408800.0],["2006-07-06",4.4723,4.4953,4.3897,4.4857,26228800.0],["2006-07-07",4.4339,4.551,4.4224,4.5414,18037200.0],["2006-07-10",4.5414,4.6546,4.5414,4.5855,9202400.0],["2006-07-11",4.5587,4.6009,4.4953,4.5875,7759200.0],["2006-07-12",4.647,4.7218,4.6066,4.6143,9801600.0],["2006-07-13",4.5932,4.6239,4.5126,4.551,15180800.0],["2006-07-14",4.5279,4.5702,4.455,4.4896,10242000.0],["2006-07-17",4.4684,4.6066,4.4608,4.597,9550400.0],["2006-07-18",4.5779,4.5779,4.4358,4.5068,19768400.0],["2006-07-19",4.5356,4.7218,4.5318,4.6969,12933200.0],["2006-07-20",4.6796,4.6892,4.5913,4.599,7206800.0],["2006-07-21",4.6047,4.6105,4.5433,4.5433,8219600.0],["2006-07-24",4.6258,4.7564,4.622,4.7429,13795200.0],["2006-07-25",4.7065,4.8197,4.6757,4.7947,12882400.0],["2006-07-26",4.789,4.7909,4.693,4.6969,8776000.0],["2006-07-27",4.7276,4.7756,4.6162,4.6278,9022000.0],["2006-07-28",4.6585,4.7295,4.6393,4.7007,7690000.0],["2006-07-31",4.7161,4.7487,4.6585,4.6777,6009600.0],["2006-08-01",4.6796,4.7391,4.6066,4.7333,14134000.0],["2006-08-02",4.7333,4.7353,4.6239,4.645,15369600.0],["2006-08-03",4.645,4.9176,4.6258,4.908,16197200.0],["2006-08-04",4.956,4.9982,4.9214,4.9502,21058000.0],["2006-08-07",4.8658,4.9694,4.8639,4.9521,11697600.0],["2006-08-08",4.9868,5.0003,4.9136,4.9156,9923200.0],["2006-08-09",4.9541,4.981,4.8771,4.8771,7500000.0],["2006-08-10",4.8405,5.033,4.8136,5.0176,15194400.0],["2006-08-11",5.0176,5.1427,5.0099,5.1427,18675600.0],["2006-08-14",5.1581,5.1966,5.0772,5.0849,22730000.0],["2006-08-15",5.1388,5.2062,5.1254,5.1716,27861200.0],["2006-08-16",5.0715,5.1966,5.0715,5.1889,13594400.0],["2006-08-17",5.1677,5.2408,5.1523,5.1908,13888800.0],["2006-08-18",5.1966,5.1966,5.1234,5.1581,8802800.0],["2006-08-21",5.1215,5.1966,5.1119,5.1889,8323200.0],["2006-08-22",5.1889,5.1889,5.1408,5.1754,6842000.0],["2006-08-23",5.1619,5.1908,5.1196,5.1754,7304400.0],["2006-08-24",5.1773,5.1889,5.0349,5.0426,10707200.0],["2006-08-25",5.0234,5.0561,4.9945,5.0426,10150000.0],["2006-08-28",5.0445,5.16,5.0445,5.1234,9192800.0],["2006-08-29",5.0407,5.1619,5.0041,5.1408,14024000.0],["2006-08-30",5.1427,5.1581,5.0907,5.1485,13118800.0],["2006-08-31",5.1485,5.1754,4.5999,5.1485,13898400.0],["2006-09-01",5.1485,5.1658,5.1042,5.1619,5944000.0],["2006-09-05",5.1619,5.1966,5.1446,5.1927,8729600.0],["2006-09-06",5.1927,5.1985,5.1369,5.1966,10999600.0],["2006-09-07",5.1773,5.2062,5.1562,5.1677,10103600.0],["2006-09-08",5.1196,5.187,5.11,5.185,10757600.0],["2006-09-11",5.1485,5.2851,5.1465,5.2466,14210000.0],["2006-09-12",5.2678,5.3679,5.2562,5.3467,26151600.0],["2006-09-13",5.3659,5.4121,5.3121,5.3794,24318000.0],["2006-09-14",5.3505,5.4237,5.3044,5.3871,14979200.0],["2006-09-15",5.4083,5.4352,5.3544,5.4006,16999600.0],["2006-09-18",5.364,5.3852,5.3159,5.3236,10151200.0],["2006-09-19",5.3717,5.493,5.3717,5.493,23996400.0],["2006-09-20",5.4776,5.4872,5.4372,5.4391,19721200.0],["2006-09-21",5.4044,5.4506,5.314,5.3698,26488800.0],["2006-09-22",5.3217,5.3833,5.2851,5.3717,10777200.0],["2006-09-25",5.4699,5.4853,5.391,5.4468,17229600.0],["2006-09-26",5.4622,5.5757,5.4526,5.5392,24847200.0],["2006-09-27",5.5141,5.5546,5.4564,5.4795,12360400.0],["2006-09-28",5.5045,5.5257,5.4487,5.5103,14054400.0],["2006-09-29",5.5084,5.5103,5.3929,5.3948,14659200.0],["2006-10-02",5.3948,5.468,5.3544,5.4506,15948400.0],["2006-10-03",5.4757,5.4853,5.4179,5.4256,15438400.0],["2006-10-04",5.4256,5.4583,5.3929,5.4506,22316800.0],["2006-10-05",5.6296,5.6392,5.468,5.5449,33940000.0],["2006-10-06",5.5026,5.6315,5.4449,5.595,21764000.0],["2006-10-09",5.5815,5.5988,5.5295,5.5988,9375600.0],["2006-10-10",5.543,5.6219,5.543,5.6065,11923200.0],["2006-10-11",5.6065,5.6219,5.5642,5.5661,16542800.0],["2006-10-12",5.6008,5.6046,5.5507,5.5815,16685600.0],["2006-10-13",5.5815,5.5931,5.5526,5.5892,10341200.0],["2006-10-16",5.6142,5.6161,5.568,5.5815,9168800.0],["2006-10-17",5.5815,5.5931,5.5353,5.5757,9376400.0],["2006-10-18",5.5815,5.6585,5.5777,5.6412,12515200.0],["2006-10-19",5.6104,5.6874,5.5911,5.6065,11366800.0],["2006-10-20",5.6681,5.67,5.5988,5.6296,12106400.0],["2006-10-23",5.5815,5.7105,5.57,5.6643,12995200.0],["2006-10-24",5.6104,5.7239,5.5988,5.6893,20097600.0],["2006-10-25",5.6893,5.6989,5.5526,5.5988,14717600.0],["2006-10-26",5.6008,5.6392,5.5469,5.6315,8402400.0],["2006-10-27",5.6085,5.6277,5.543,5.5469,6808400.0],["2006-10-30",5.5488,5.6219,5.5122,5.5719,7297200.0],["2006-10-31",5.5526,5.6277,5.5488,5.5719,10451200.0],["2006-11-01",5.5815,5.5854,5.4237,5.4314,7747600.0],["2006-11-02",5.4314,5.5045,5.3505,5.4506,16802800.0],["2006-11-03",5.4795,5.5276,5.4044,5.4814,16247200.0],["2006-11-06",5.4814,5.6296,5.466,5.6219,16429200.0],["2006-11-07",5.6219,5.7087,5.5968,5.6798,11487600.0],["2006-11-08",5.6798,5.7107,5.6277,5.6528,9666400.0],["2006-11-09",5.6451,5.6644,5.5409,5.5467,15712800.0],["2006-11-10",5.5602,5.5756,5.5023,5.5235,12506800.0],["2006-11-13",5.5448,5.5756,5.4521,5.483,10255600.0],["2006-11-14",5.4792,5.564,5.4213,5.5023,20497600.0],["2006-11-15",5.5563,5.757,5.5467,5.7473,20901600.0],["2006-11-16",5.7415,5.7531,5.6875,5.7493,9847200.0],["2006-11-17",5.7396,5.7415,5.6412,5.6412,14198400.0],["2006-11-20",5.6431,5.6509,5.564,5.564,11864400.0],["2006-11-21",5.5795,5.5949,5.4792,5.4888,16596400.0],["2006-11-22",5.5081,5.539,5.4329,5.4521,13590400.0],["2006-11-24",5.402,5.4599,5.3981,5.4406,4559600.0],["2006-11-27",5.4155,5.4521,5.2669,5.2669,19660400.0],["2006-11-28",5.2669,5.3557,5.2592,5.2862,23376400.0],["2006-11-29",5.2959,5.3827,5.2959,5.3113,16242800.0],["2006-11-30",5.3325,5.3345,5.1705,5.2901,25000400.0],["2006-12-01",5.3017,5.3615,5.1454,5.1975,20940400.0],["2006-12-04",5.2245,5.4213,5.2148,5.3827,15577200.0],["2006-12-05",5.375,5.3866,5.2804,5.348,11859200.0],["2006-12-06",5.402,5.4386,5.3441,5.4309,14956800.0],["2006-12-07",5.4406,5.4599,5.3518,5.3653,12051200.0],["2006-12-08",5.3653,5.4213,5.3634,5.4001,8138400.0],["2006-12-11",5.4097,5.4618,5.3904,5.4348,9904400.0],["2006-12-12",5.4483,5.4521,5.3152,5.3383,13649200.0],["2006-12-13",5.3808,5.4367,5.3345,5.4232,13395200.0],["2006-12-14",5.4618,5.6489,5.456,5.6296,20284000.0],["2006-12-15",5.6759,5.6837,5.6007,5.6046,17430800.0],["2006-12-18",5.6142,5.6335,5.5351,5.5583,11030400.0],["2006-12-19",5.5467,5.5911,5.4869,5.5621,8996000.0],["2006-12-20",5.4869,5.6431,5.4869,5.564,15517200.0],["2006-12-21",5.6239,5.6567,5.5312,5.537,11682800.0],["2006-12-22",5.566,5.6702,5.5293,5.5486,4232000.0],["2006-12-26",5.5505,5.5505,5.4444,5.512,6148400.0],["2006-12-27",5.537,5.5911,5.4907,5.5814,5294800.0],["2006-12-28",5.5833,5.6489,5.539,5.5525,4733600.0],["2006-12-29",5.5525,5.5872,5.4792,5.5023,4956400.0],["2007-01-03",5.5756,5.6875,5.4849,5.5312,19909200.0],["2007-01-04",5.537,5.7512,5.3653,5.7338,18923200.0],["2007-01-05",5.701,5.7396,5.5737,5.6103,13210800.0],["2007-01-08",5.6007,5.6431,5.5505,5.5737,11903600.0],["2007-01-09",5.5795,5.6914,5.5776,5.647,8499600.0],["2007-01-10",5.6277,5.7126,5.5891,5.6895,6930800.0],["2007-01-11",5.6914,5.784,5.6914,5.7763,10288800.0],["2007-01-12",5.728,5.8187,5.7107,5.7763,16229200.0],["2007-01-16",5.7763,5.7878,5.6547,5.7589,10838400.0],["2007-01-17",5.7358,5.8071,5.566,5.7165,21247200.0],["2007-01-18",5.701,5.7087,5.5949,5.6914,20787200.0],["2007-01-19",5.755,5.8013,5.6316,5.7936,17822400.0],["2007-01-22",5.7821,5.7956,5.6952,5.7782,19294800.0],["2007-01-23",5.7782,5.8033,5.7165,5.757,11744800.0],["2007-01-24",5.7628,5.8341,5.7531,5.7956,9185600.0],["2007-01-25",5.7898,5.7956,5.7319,5.7473,12919600.0],["2007-01-26",5.7512,5.7647,5.6547,5.6914,13828400.0],["2007-01-29",5.6914,5.7184,5.6624,5.6702,12870800.0],["2007-01-30",5.6856,5.7377,5.6489,5.6856,11395600.0],["2007-01-31",5.6856,5.73,5.6393,5.7049,11059200.0],["2007-02-01",5.5949,5.6779,5.4734,5.4965,42582800.0],["2007-02-02",5.4965,5.5505,5.4676,5.5351,23571600.0],["2007-02-05",5.5505,5.5505,5.3634,5.4232,18046800.0],["2007-02-06",5.4309,5.487,5.4135,5.4832,8201600.0],["2007-02-07",5.487,5.4928,5.4019,5.4503,7790800.0],["2007-02-08",5.4406,5.5373,5.4348,5.5315,10220400.0],["2007-02-09",5.518,5.5528,5.4135,5.4329,14179600.0],["2007-02-12",5.4271,5.4484,5.4019,5.4251,8320400.0],["2007-02-13",5.4348,5.4638,5.4019,5.4348,10919600.0],["2007-02-14",5.4658,5.5528,5.4367,5.5354,15445200.0],["2007-02-15",5.5257,5.5683,5.4851,5.5547,7800000.0],["2007-02-16",5.5412,5.5547,5.4851,5.5064,8332400.0],["2007-02-20",5.5122,5.5644,5.4445,5.5354,11123200.0],["2007-02-21",5.487,5.5122,5.3826,5.4503,24628800.0],["2007-02-22",5.4619,5.5721,5.4619,5.5393,21589200.0],["2007-02-23",5.5412,5.5625,5.4619,5.5064,11126000.0],["2007-02-26",5.516,5.5412,5.4155,5.4638,12939600.0],["2007-02-27",5.4503,5.4658,5.2665,5.3265,23496400.0],["2007-02-28",5.3284,5.3845,5.2646,5.3188,18470000.0],["2007-03-01",5.2414,5.3865,5.1872,5.3226,15051200.0],["2007-03-02",5.3226,5.3826,5.2782,5.2801,9614800.0],["2007-03-05",5.282,5.3149,5.1931,5.1969,17488400.0],["2007-03-06",5.2182,5.2549,5.1196,5.164,21907200.0],["2007-03-07",5.164,5.2356,5.1466,5.2124,14565200.0],["2007-03-08",5.2356,5.3265,5.2337,5.2801,12820800.0],["2007-03-09",5.313,5.3284,5.1834,5.2317,11332000.0],["2007-03-12",5.1989,5.2549,5.1698,5.1892,12042400.0],["2007-03-13",5.1486,5.1737,5.0228,5.0422,19717600.0],["2007-03-14",5.077,5.0847,4.9784,5.0287,20146000.0],["2007-03-15",5.0132,5.0693,5.0093,5.0557,16565200.0],["2007-03-16",5.0557,5.106,5.0306,5.048,12818800.0],["2007-03-19",5.0673,5.1215,5.0577,5.0731,31576000.0],["2007-03-20",5.164,5.166,5.0886,5.1176,20225600.0],["2007-03-21",5.1234,5.1853,5.0847,5.1602,20606000.0],["2007-03-22",5.313,5.313,5.0093,5.195,12342400.0],["2007-03-23",5.2124,5.2298,5.1834,5.2221,11170400.0],["2007-03-26",5.2201,5.2491,5.1737,5.2433,10138800.0],["2007-03-27",5.2027,5.2221,5.1544,5.1776,13186400.0],["2007-03-28",5.1679,5.1679,5.0847,5.1254,14763600.0],["2007-03-29",5.2163,5.2607,5.1524,5.1931,17592400.0],["2007-03-30",5.1872,5.2433,5.1505,5.2143,11937200.0],["2007-04-02",5.2337,5.2994,5.2047,5.2375,13252400.0],["2007-04-03",5.2723,5.3594,5.2627,5.34,19622400.0],["2007-04-04",5.3284,5.371,5.3188,5.3497,10753600.0],["2007-04-05",5.3516,5.4039,5.34,5.3942,7246000.0],["2007-04-09",5.4,5.4387,5.3633,5.429,14827600.0],["2007-04-10",5.4174,5.4348,5.3613,5.4019,12626800.0],["2007-04-11",5.3865,5.4174,5.3497,5.3807,12102400.0],["2007-04-12",5.3613,5.4542,5.3226,5.3923,10610800.0],["2007-04-13",5.4735,5.4735,5.3845,5.4,12045200.0],["2007-04-16",5.4155,5.4909,5.4155,5.4832,12968400.0],["2007-04-17",5.4812,5.4967,5.4638,5.4754,14450400.0],["2007-04-18",5.4484,5.5122,5.4367,5.4909,9544800.0],["2007-04-19",5.4754,5.5857,5.4735,5.5354,16448000.0],["2007-04-20",5.6069,5.6128,5.5625,5.6128,10962800.0],["2007-04-23",5.7713,5.7713,5.518,5.5276,11744800.0],["2007-04-24",5.5064,5.5141,5.4271,5.4832,15270000.0],["2007-04-25",5.4832,5.5025,5.4638,5.4774,10802000.0],["2007-04-26",5.4754,5.489,5.4367,5.4484,13250800.0],["2007-04-27",5.5315,5.5335,5.4542,5.487,11817600.0],["2007-04-30",5.4832,5.5064,5.3865,5.3942,15554400.0],["2007-05-01",5.3381,5.4542,5.3381,5.4464,15272800.0],["2007-05-02",5.4503,5.5064,5.4406,5.489,11242400.0],["2007-05-03",5.489,5.5006,5.4213,5.4329,13682400.0],["2007-05-04",5.4542,5.4619,5.4058,5.4232,9830000.0],["2007-05-07",5.4097,5.4754,5.3961,5.46,7473600.0],["2007-05-08",5.4522,5.4755,5.3571,5.3688,14740800.0],["2007-05-09",5.3707,5.4755,5.3629,5.46,18604400.0],["2007-05-10",5.4619,5.6365,5.4328,5.5434,17698400.0],["2007-05-11",5.5337,5.5531,5.4289,5.4677,14463200.0],["2007-05-14",5.5317,5.5589,5.4813,5.5046,11384800.0],["2007-05-15",5.4192,5.4755,5.3571,5.3843,19748000.0],["2007-05-16",5.3843,5.392,5.3106,5.3591,16399200.0],["2007-05-17",5.3358,5.3746,5.3067,5.3416,12399600.0],["2007-05-18",5.3804,5.4988,5.3552,5.4968,13306000.0],["2007-05-21",5.4716,5.5007,5.4347,5.4871,13226000.0],["2007-05-22",5.4832,5.5007,5.4212,5.427,11032400.0],["2007-05-23",5.4328,5.4968,5.4212,5.4619,12226400.0],["2007-05-24",5.4444,5.4619,5.3455,5.3726,14910800.0],["2007-05-25",5.3746,5.3901,5.2873,5.3358,14831600.0],["2007-05-29",5.3222,5.3843,5.3086,5.3261,11078800.0],["2007-05-30",5.3203,5.3862,5.3164,5.3804,11424400.0],["2007-05-31",5.4134,5.4309,5.3397,5.427,12371600.0],["2007-06-01",5.4328,5.5104,5.4212,5.4561,13484800.0],["2007-06-04",5.4716,5.5764,5.4541,5.5628,13742400.0],["2007-06-05",5.5492,5.5647,5.491,5.5182,11238400.0],["2007-06-06",5.5104,5.5589,5.4347,5.5317,17881200.0],["2007-06-07",5.4813,5.5376,5.3552,5.3823,21380400.0],["2007-06-08",5.3823,5.5026,5.3688,5.4755,22387200.0],["2007-06-11",5.4755,5.4813,5.3959,5.4289,11315600.0],["2007-06-12",5.4037,5.4328,5.3435,5.3804,15796000.0],["2007-06-13",5.4114,5.524,5.3688,5.522,18948000.0],["2007-06-14",5.524,5.5803,5.5007,5.5647,14151600.0],["2007-06-15",5.5997,5.6268,5.5531,5.5628,14350000.0],["2007-06-18",5.6268,5.6268,5.4949,5.5026,11912000.0],["2007-06-19",5.4503,5.4735,5.4192,5.4677,11712400.0],["2007-06-20",5.4716,5.4852,5.3435,5.3513,15766800.0],["2007-06-21",5.3513,5.3765,5.2873,5.3552,11644800.0],["2007-06-22",5.3222,5.3494,5.297,5.3047,12572800.0],["2007-06-25",5.458,5.458,5.1864,5.2194,19028400.0],["2007-06-26",5.2523,5.262,5.1864,5.198,11048400.0],["2007-06-27",5.1146,5.2989,5.1107,5.2814,11528800.0],["2007-06-28",5.2853,5.3397,5.2388,5.328,15186800.0],["2007-06-29",5.3358,5.4212,5.3047,5.3358,18494000.0],["2007-07-02",5.3649,5.3979,5.3241,5.3397,8102800.0],["2007-07-03",5.361,5.3843,5.3377,5.3513,4477200.0],["2007-07-05",5.3901,5.4444,5.3571,5.4367,10740400.0],["2007-07-06",5.4192,5.491,5.3959,5.4677,10080800.0],["2007-07-09",5.4619,5.7141,5.4386,5.6695,33716800.0],["2007-07-10",5.5046,5.6986,5.4367,5.4444,26574000.0],["2007-07-11",5.4367,5.4716,5.3668,5.4309,20765600.0],["2007-07-12",5.557,5.5958,5.4309,5.5531,28245600.0],["2007-07-13",5.5492,5.751,5.5143,5.7432,23873600.0],["2007-07-16",5.72,5.7258,5.6579,5.7025,10564400.0],["2007-07-17",5.7103,5.8577,5.6986,5.7471,23892800.0],["2007-07-18",5.7141,5.7859,5.6423,5.72,17835200.0],["2007-07-19",5.7258,5.7626,5.6967,5.7374,8122000.0],["2007-07-20",5.7374,5.815,5.687,5.7161,16994800.0],["2007-07-23",5.7568,5.7956,5.6734,5.685,13730800.0],["2007-07-24",5.6559,5.7161,5.557,5.5764,18358800.0],["2007-07-25",5.6035,5.6656,5.4949,5.5182,17467200.0],["2007-07-26",5.4852,5.524,5.2989,5.3532,30450800.0],["2007-07-27",5.3629,5.4037,5.2679,5.2989,18498800.0],["2007-07-30",5.3241,5.4929,5.2892,5.4852,20710400.0],["2007-07-31",5.5725,5.6734,5.3804,5.3843,23396800.0],["2007-08-01",5.3571,5.4503,5.3125,5.4367,31169200.0],["2007-08-02",5.4677,5.491,5.3979,5.458,20025200.0],["2007-08-03",5.6094,5.6094,5.2717,5.297,21138400.0],["2007-08-06",5.4056,5.4871,5.2291,5.4871,22104800.0],["2007-08-07",5.4677,5.6039,5.4151,5.5591,22851200.0],["2007-08-08",5.5961,5.6059,5.456,5.5552,17974000.0],["2007-08-09",5.4462,5.5494,5.2458,5.2555,23502800.0],["2007-08-10",5.2594,5.417,5.1173,5.3567,17970800.0],["2007-08-13",5.4501,5.5085,5.3528,5.384,14375600.0],["2007-08-14",5.3645,5.5007,5.2633,5.3684,23644800.0],["2007-08-15",5.3898,5.5728,5.3684,5.5436,24464400.0],["2007-08-16",5.275,5.7927,5.275,5.7012,28730800.0],["2007-08-17",5.7927,5.8842,5.7246,5.8394,32674000.0],["2007-08-20",5.82,5.8667,5.7382,5.7713,24497600.0],["2007-08-21",5.7635,5.8063,5.7149,5.7694,11544000.0],["2007-08-22",5.8239,5.8589,5.7285,5.8102,14493200.0],["2007-08-23",5.8355,5.8492,5.7577,5.818,11226000.0],["2007-08-24",5.8102,5.9874,5.7713,5.9854,15995600.0],["2007-08-27",5.9523,6.0672,5.9368,5.9835,19002400.0],["2007-08-28",5.964,5.9796,5.7168,5.7304,18338000.0],["2007-08-29",5.7616,5.9056,5.7246,5.8842,16352800.0],["2007-08-30",5.7927,5.9076,5.7713,5.8141,12084800.0],["2007-08-31",5.8647,5.9718,5.8336,5.9348,12947600.0],["2007-09-04",5.9368,6.0127,5.8823,5.8978,13955600.0],["2007-09-05",5.9543,5.9543,5.6876,5.7402,15754800.0],["2007-09-06",5.855,5.9562,5.674,5.9134,20852800.0],["2007-09-07",5.8044,5.9251,5.6857,5.7402,13721600.0],["2007-09-10",5.7402,5.7713,5.6409,5.6896,11270400.0],["2007-09-11",5.7246,5.857,5.7168,5.8492,13070000.0],["2007-09-12",5.8375,5.9348,5.7947,5.8394,14480800.0],["2007-09-13",5.8861,6.0341,5.8686,5.9757,13590400.0],["2007-09-14",5.9504,6.0185,5.8394,6.0029,9232400.0],["2007-09-17",5.9562,6.0224,5.9329,5.9368,8910400.0],["2007-09-18",5.9543,6.1314,5.9426,6.075,20992400.0],["2007-09-19",6.1314,6.3183,6.1139,6.2034,22743600.0],["2007-09-20",6.1723,6.1917,5.9212,5.9231,20558000.0],["2007-09-21",5.929,5.9368,5.8219,5.857,25851600.0],["2007-09-24",5.7421,6.0127,5.7421,5.8959,18039200.0],["2007-09-25",5.818,5.9465,5.7343,5.9465,18163200.0],["2007-09-26",5.9874,5.9874,5.7188,5.7479,19613200.0],["2007-09-27",5.7188,5.7752,5.6565,5.6642,20486800.0],["2007-09-28",5.674,5.7226,5.637,5.6584,18509200.0],["2007-10-01",5.6253,5.7071,5.5591,5.6837,14384000.0],["2007-10-02",5.674,5.6876,5.6,5.6642,11157200.0],["2007-10-03",5.6389,5.7674,5.6234,5.7012,13159600.0],["2007-10-04",5.7246,5.7363,5.5124,5.5786,17190800.0],["2007-10-05",5.6389,5.7012,5.6214,5.6526,12598800.0],["2007-10-08",5.6604,5.7869,5.5669,5.7694,25815200.0],["2007-10-09",5.8706,5.8978,5.7129,5.7733,21995200.0],["2007-10-10",5.7207,5.8083,5.7012,5.7752,14163200.0],["2007-10-11",5.8433,6.2268,5.8414,6.001,35803600.0],["2007-10-12",5.9932,6.0535,5.8881,5.9523,14512400.0],["2007-10-15",5.9543,5.966,5.7888,5.8316,14294800.0],["2007-10-16",5.8141,5.8998,5.7713,5.8024,15643600.0],["2007-10-17",5.8589,5.8939,5.674,5.7363,16898400.0],["2007-10-18",5.6915,5.7032,5.5767,5.6253,14085200.0],["2007-10-19",5.6039,5.6857,5.5027,5.5183,18211200.0],["2007-10-22",5.5007,5.6915,5.4521,5.6623,20646400.0],["2007-10-23",5.6662,5.7129,5.5786,5.7071,17105600.0],["2007-10-24",5.7071,5.7363,5.5514,5.6623,16075200.0],["2007-10-25",5.6759,5.7168,5.4599,5.5611,17365200.0],["2007-10-26",5.6292,5.6565,5.4969,5.5922,14170000.0],["2007-10-29",5.6059,5.6448,5.5163,5.5299,10814400.0],["2007-10-30",5.4988,5.5806,5.4501,5.5436,13679600.0],["2007-10-31",5.6039,5.7363,5.565,5.6312,26838000.0],["2007-11-01",5.6351,5.6428,5.3976,5.419,25588000.0],["2007-11-02",5.4268,5.4657,5.275,5.4054,23107600.0],["2007-11-05",5.3314,5.4034,5.275,5.3392,19456800.0],["2007-11-06",5.3529,5.3841,5.1986,5.3646,18606800.0],["2007-11-07",5.2845,5.429,5.2806,5.3294,26317200.0],["2007-11-08",5.4778,5.6888,5.3861,5.5696,33898000.0],["2007-11-09",5.5423,5.6829,5.5052,5.5579,26931600.0],["2007-11-12",5.4915,5.8001,5.4915,5.7259,25574800.0],["2007-11-13",5.8176,6.0539,5.7532,5.9407,35461600.0],["2007-11-14",5.9641,5.9641,5.6946,5.7122,35028000.0],["2007-11-15",5.679,5.8001,5.6692,5.718,17334800.0],["2007-11-16",5.761,5.8098,5.6282,5.7298,20322800.0],["2007-11-19",5.7044,5.7044,5.4993,5.5032,21942000.0],["2007-11-20",5.5169,5.677,5.4739,5.5774,25782800.0],["2007-11-21",5.4954,5.6087,5.4232,5.5247,15327200.0],["2007-11-23",5.5579,5.595,5.513,5.5696,10407200.0],["2007-11-26",5.5813,5.5813,5.3216,5.3294,29150400.0],["2007-11-27",5.3353,5.4407,5.3001,5.3431,17436000.0],["2007-11-28",5.3743,5.6321,5.3646,5.5833,22020400.0],["2007-11-29",5.5716,5.5716,5.4583,5.4837,15912400.0],["2007-11-30",5.6126,5.7649,5.6009,5.7298,19278400.0],["2007-12-03",5.763,5.763,5.5911,5.5911,14305200.0],["2007-12-04",5.5364,5.7024,5.4759,5.6634,19758800.0],["2007-12-05",5.6946,5.7669,5.6224,5.6634,14658800.0],["2007-12-06",5.7122,5.9465,5.6087,5.8606,24846000.0],["2007-12-07",5.8528,6.0403,5.8528,6.0227,18228400.0],["2007-12-10",6.0266,6.052,5.9485,6.0325,12277600.0],["2007-12-11",6.0286,6.0813,5.8001,5.8313,23067200.0],["2007-12-12",5.9739,6.0422,5.8079,5.8997,16156400.0],["2007-12-13",5.886,5.929,5.679,5.802,19442000.0],["2007-12-14",5.7376,5.7825,5.638,5.6438,12324400.0],["2007-12-17",5.6145,5.7552,5.5931,5.6458,11889600.0],["2007-12-18",5.6985,5.8235,5.6165,5.7454,20431200.0],["2007-12-19",5.8001,5.8001,5.5462,5.5735,15093600.0],["2007-12-20",5.5931,5.6634,5.5071,5.6419,12577600.0],["2007-12-21",5.7005,5.7727,5.6673,5.7337,17334000.0],["2007-12-24",5.6848,5.8255,5.6848,5.7844,3187200.0],["2007-12-26",5.7337,5.7571,5.5774,5.6751,7590400.0],["2007-12-27",5.6497,5.7024,5.6067,5.6067,10556400.0],["2007-12-28",5.6399,5.6829,5.5677,5.5735,8527600.0],["2007-12-31",5.5442,5.7044,5.5306,5.6106,10902400.0],["2008-01-02",5.6048,5.638,5.3958,5.4759,16606800.0],["2008-01-03",5.5032,5.5657,5.431,5.4466,14970800.0],["2008-01-04",5.4056,5.4544,5.2884,5.3236,23145200.0],["2008-01-07",5.3236,5.4427,5.2611,5.3685,19705200.0],["2008-01-08",5.3841,5.4193,5.181,5.1927,21358000.0],["2008-01-09",5.2005,5.222,4.9779,5.1986,24629200.0],["2008-01-10",5.1693,5.636,5.1693,5.556,44342400.0],["2008-01-11",5.4954,5.6302,5.431,5.5208,27531200.0],["2008-01-14",5.5872,5.5989,5.4544,5.5931,17812000.0],["2008-01-15",5.5345,5.595,5.4837,5.5345,21245200.0],["2008-01-16",5.4974,5.6634,5.4876,5.5892,25690000.0],["2008-01-17",5.6126,5.761,5.6087,5.6712,38951600.0],["2008-01-18",5.7298,5.7981,5.5208,5.6399,26985600.0],["2008-01-22",5.3587,5.8196,5.3411,5.802,36284800.0],["2008-01-23",5.7903,6.2297,5.7493,6.2004,54874400.0],["2008-01-24",6.2395,6.2395,6.0461,6.0618,47484400.0],["2008-01-25",6.1067,6.1086,5.8528,5.9016,24358000.0],["2008-01-28",5.9211,6.1457,5.8821,6.1301,23434000.0],["2008-01-29",6.1809,6.2336,5.9446,6.2102,32110800.0],["2008-01-30",6.2102,6.2277,6.0637,6.1008,35641600.0],["2008-01-31",6.0168,6.2492,5.968,6.1731,47864800.0],["2008-02-01",6.177,6.2863,6.1164,6.2688,29752400.0],["2008-02-04",6.3078,6.3527,6.0793,6.1399,20392800.0],["2008-02-05",6.0615,6.2535,6.0615,6.0948,31498800.0],["2008-02-06",6.1242,6.2045,6.0165,6.0478,22201600.0],["2008-02-07",6.0028,6.2123,6.0028,6.1242,30453200.0],["2008-02-08",6.1379,6.1908,5.9381,5.9421,24652400.0],["2008-02-11",5.9303,6.0968,5.8716,6.0517,16826400.0],["2008-02-12",6.1007,6.1242,5.9538,6.0067,20154800.0],["2008-02-13",6.0713,6.1046,5.946,6.0713,18487600.0],["2008-02-14",6.0635,6.1183,5.8402,5.8578,19906400.0],["2008-02-15",5.8363,5.897,5.7658,5.8833,17006400.0],["2008-02-19",5.9009,5.9734,5.8069,5.8226,16492800.0],["2008-02-20",5.8383,6.2241,5.8383,6.1066,40065600.0],["2008-02-21",6.1399,6.2535,6.0948,6.1027,31034000.0],["2008-02-22",6.1614,6.3651,6.1399,6.3592,36826400.0],["2008-02-25",6.3651,6.4532,6.2907,6.4297,30500000.0],["2008-02-26",6.3866,6.5433,6.3768,6.5237,25894000.0],["2008-02-27",6.4963,6.5198,6.3827,6.4376,25655600.0],["2008-02-28",6.369,6.4767,6.3592,6.3886,19281600.0],["2008-02-29",6.2965,6.4141,6.2241,6.2672,20100400.0],["2008-03-03",6.2476,6.4043,6.2123,6.4004,25012800.0],["2008-03-04",6.3279,6.5316,6.0557,6.51,37957600.0],["2008-03-05",6.5394,6.5805,6.3651,6.4748,22951200.0],["2008-03-06",6.4748,6.4748,6.1497,6.1614,23295200.0],["2008-03-07",6.1007,6.2182,6.0322,6.1203,22973600.0],["2008-03-10",6.1144,6.181,6.0635,6.0948,18735600.0],["2008-03-11",6.1908,6.3925,6.1908,6.3925,30031600.0],["2008-03-12",6.4043,6.5139,6.3142,6.369,35142000.0],["2008-03-13",6.2946,6.3925,6.2398,6.3436,44156000.0],["2008-03-14",6.3475,6.4434,6.1399,6.3181,30270800.0],["2008-03-17",6.1575,6.3357,6.087,6.2456,35093600.0],["2008-03-18",6.2574,6.4709,6.2574,6.4689,32804800.0],["2008-03-19",6.4865,6.5609,6.324,6.3318,22332400.0],["2008-03-20",6.3103,6.6706,6.3103,6.6452,32750800.0],["2008-03-24",6.702,6.841,6.6275,6.7353,26336000.0],["2008-03-25",6.7509,6.7744,6.6491,6.747,22670400.0],["2008-03-26",6.7255,6.7255,6.5237,6.5727,19526800.0],["2008-03-27",6.6393,6.6824,6.512,6.5159,17975200.0],["2008-03-28",6.3279,6.4532,6.2828,6.3984,21298400.0],["2008-03-31",6.3827,6.5237,6.3533,6.4767,27110800.0],["2008-04-01",6.512,6.7274,6.3005,6.6667,29122800.0],["2008-04-02",6.749,6.8195,6.6863,6.745,26529200.0],["2008-04-03",6.7157,6.749,6.5942,6.6726,16556400.0],["2008-04-04",6.7078,6.7078,6.4258,6.4944,28987200.0],["2008-04-07",6.559,6.559,6.2711,6.2946,22320800.0],["2008-04-08",6.2966,6.3514,6.2437,6.324,14871200.0],["2008-04-09",6.3749,6.3768,6.1653,6.2828,20738000.0],["2008-04-10",6.085,6.2104,5.8735,6.0478,49740800.0],["2008-04-11",5.9636,6.0126,5.8755,5.8892,30362800.0],["2008-04-14",5.9205,6.0831,5.9205,6.038,23023600.0],["2008-04-15",6.089,6.089,5.9499,6.0106,20370800.0],["2008-04-16",6.0439,6.1399,6.0106,6.1183,12578800.0],["2008-04-17",6.089,6.134,6.0282,6.1085,12254400.0],["2008-04-18",6.1986,6.3416,6.1986,6.275,19508400.0],["2008-04-21",6.23,6.2633,6.1555,6.2378,17173200.0],["2008-04-22",6.2006,6.2123,6.0498,6.1673,16784400.0],["2008-04-23",6.179,6.2985,6.1027,6.2045,16981600.0],["2008-04-24",6.2123,6.3063,6.1399,6.2593,30038800.0],["2008-04-25",6.2966,6.463,6.2633,6.4513,17293600.0],["2008-04-28",6.4728,6.4963,6.3671,6.4434,14532000.0],["2008-04-29",6.4434,6.559,6.4082,6.5179,12074000.0],["2008-04-30",6.5668,6.5903,6.275,6.3103,21898400.0],["2008-05-01",6.2378,6.5472,6.1653,6.463,15982800.0],["2008-05-02",6.5394,6.6197,6.275,6.2926,25820800.0],["2008-05-05",6.2456,6.3142,6.136,6.1595,23358800.0],["2008-05-06",6.1595,6.3324,6.1103,6.297,17929600.0],["2008-05-07",6.3069,6.3933,6.2322,6.24,14819600.0],["2008-05-08",6.299,6.358,6.0494,6.0926,30764800.0],["2008-05-09",6.0789,6.2066,5.9924,6.1005,22303200.0],["2008-05-12",6.1221,6.3698,6.1221,6.3167,18349600.0],["2008-05-13",6.3501,6.3501,5.959,6.0238,45749600.0],["2008-05-14",6.0632,6.2872,6.0238,6.1712,25112400.0],["2008-05-15",6.187,6.3069,6.1005,6.297,20230800.0],["2008-05-16",6.3835,6.3835,6.1654,6.2558,21006400.0],["2008-05-19",6.2479,6.3285,6.1948,6.2322,16184000.0],["2008-05-20",6.2125,6.2204,6.0946,6.1673,17974400.0],["2008-05-21",6.183,6.2145,6.0848,6.1005,25532400.0],["2008-05-22",6.1201,6.24,6.0632,6.1595,12895600.0],["2008-05-23",6.1437,6.2223,6.0278,6.1359,24772800.0],["2008-05-27",6.1555,6.3069,6.126,6.2263,17551600.0],["2008-05-28",6.2558,6.3167,6.1457,6.242,16299200.0],["2008-05-29",6.24,6.3658,6.1654,6.3245,14904000.0],["2008-05-30",6.3245,6.3383,6.2302,6.301,11889600.0],["2008-06-02",6.1909,6.2459,6.0592,6.2066,18446400.0],["2008-06-03",6.2184,6.3285,6.2165,6.297,19141600.0],["2008-06-04",6.2263,6.4032,6.2263,6.3344,15972000.0],["2008-06-05",6.3914,6.5368,6.3481,6.4759,20245600.0],["2008-06-06",6.3737,6.4051,6.1791,6.2125,22778800.0],["2008-06-09",6.2027,6.2676,6.1201,6.1752,16682000.0],["2008-06-10",6.13,6.3953,6.128,6.3462,23436000.0],["2008-06-11",6.2734,6.3462,6.128,6.1477,17533600.0],["2008-06-12",6.2086,6.4582,6.1909,6.358,23516400.0],["2008-06-13",6.4366,6.5073,6.3894,6.4995,16893200.0],["2008-06-16",6.525,6.6056,6.3933,6.5663,20150400.0],["2008-06-17",6.5741,6.6095,6.3776,6.3953,12916800.0],["2008-06-18",6.3481,6.4425,6.2931,6.3363,17886800.0],["2008-06-19",6.3383,6.5191,6.3324,6.5054,16328800.0],["2008-06-20",6.468,6.4857,6.3128,6.3815,19752000.0],["2008-06-23",6.4208,6.4484,6.2676,6.2911,22996000.0],["2008-06-24",6.2499,6.3383,6.1712,6.24,33180400.0],["2008-06-25",6.2676,6.525,6.2381,6.3953,28776800.0],["2008-06-26",6.2931,6.4071,6.2617,6.2734,20617600.0],["2008-06-27",6.4051,6.4346,6.1673,6.2597,21134000.0],["2008-06-30",6.1201,6.4032,6.1162,6.185,27958800.0],["2008-07-01",6.0926,6.2892,6.0573,6.2734,24623600.0],["2008-07-02",6.2852,6.299,6.1378,6.1378,19950400.0],["2008-07-03",6.1791,6.2302,6.0258,6.1378,11555200.0],["2008-07-07",6.1693,6.3147,6.071,6.1182,26675600.0],["2008-07-08",6.1143,6.3894,6.0907,6.3796,22834800.0],["2008-07-09",6.3973,6.3973,6.1889,6.2164,20826800.0],["2008-07-10",6.3029,6.4012,6.1673,6.2184,29742800.0],["2008-07-11",6.0946,6.2951,6.0003,6.1614,30753200.0],["2008-07-14",6.2479,6.4248,6.2066,6.3462,26051200.0],["2008-07-15",6.3088,6.4719,6.1909,6.411,38117200.0],["2008-07-16",6.4228,6.7471,6.3462,6.7117,37342000.0],["2008-07-17",6.7353,6.9888,6.6272,6.9318,37415600.0],["2008-07-18",7.1618,7.1618,6.7864,6.7884,31097200.0],["2008-07-21",6.8218,6.8847,6.5997,6.7058,22220800.0],["2008-07-22",6.6724,6.9004,6.6508,6.8788,21174400.0],["2008-07-23",6.8827,6.9731,6.637,6.6822,38053600.0],["2008-07-24",6.5486,6.6606,6.4208,6.4543,31251200.0],["2008-07-25",6.4562,6.6469,6.3363,6.3815,27824400.0],["2008-07-28",6.3737,6.4562,6.2872,6.4032,29981600.0],["2008-07-29",6.3796,6.7196,6.3796,6.6881,33063200.0],["2008-07-30",6.7078,6.8807,6.5741,6.7117,28153200.0],["2008-07-31",6.6685,6.8257,6.5427,6.6252,28778800.0],["2008-08-01",6.6763,6.7668,6.5113,6.696,28597600.0],["2008-08-04",6.6921,6.7235,6.4857,6.582,26340400.0],["2008-08-05",6.6629,7.0276,6.651,6.9764,38748800.0],["2008-08-06",6.935,6.9882,6.7634,6.7969,31740800.0],["2008-08-07",6.7713,6.9764,6.6175,6.9054,32974000.0],["2008-08-08",6.9152,7.286,6.8995,7.2702,38375200.0],["2008-08-11",7.2564,7.3984,7.1578,7.2958,65702000.0],["2008-08-12",7.1479,7.2445,7.0493,7.1322,38508000.0],["2008-08-13",7.0434,7.1144,6.8936,7.0572,40474000.0],["2008-08-14",7.0691,7.2327,7.0119,7.1085,31927200.0],["2008-08-15",7.0986,7.2544,7.0395,7.0907,20886400.0],["2008-08-18",7.1282,7.1775,6.9724,7.0178,16674000.0],["2008-08-19",6.9882,6.9902,6.8009,6.8561,17906800.0],["2008-08-20",6.9014,6.9369,6.793,6.8758,25927600.0],["2008-08-21",6.8245,7.006,6.7634,6.9409,25095200.0],["2008-08-22",6.9685,7.1026,6.9685,7.0967,23664800.0],["2008-08-25",7.0533,7.0789,6.9961,7.0099,26190800.0],["2008-08-26",7.0099,7.0395,6.9291,7.0257,24556400.0],["2008-08-27",6.9488,7.0947,6.9014,7.0691,27748000.0],["2008-08-28",7.1105,7.213,7.0355,7.2051,25058800.0],["2008-08-29",7.2051,7.3353,7.1381,7.146,20742800.0],["2008-09-02",7.2544,7.2899,7.1479,7.1637,29373200.0],["2008-09-03",7.1361,7.28,7.0868,7.2544,30990400.0],["2008-09-04",6.9507,7.0119,6.7003,6.7181,55192800.0],["2008-09-05",6.513,6.7851,6.5071,6.7772,34790800.0],["2008-09-08",6.9014,6.9488,6.7417,6.9074,34481600.0],["2008-09-09",6.935,6.9764,6.7358,6.7417,35171200.0],["2008-09-10",6.9074,6.9074,6.6727,6.8088,33405600.0],["2008-09-11",6.6845,6.9074,6.6767,6.9074,30061600.0],["2008-09-12",6.8029,6.9034,6.6629,6.7043,32596800.0],["2008-09-15",6.5268,6.7555,6.5071,6.5544,30090000.0],["2008-09-16",6.3888,6.8699,6.3888,6.7476,44711600.0],["2008-09-17",6.6333,6.7378,6.3592,6.3671,53070000.0],["2008-09-18",6.4558,6.5485,6.162,6.4933,38278400.0],["2008-09-19",6.5879,7.0986,6.3789,6.4183,35141200.0],["2008-09-22",6.371,6.6274,6.1837,6.1916,23246000.0],["2008-09-23",6.2212,6.4223,6.2034,6.2783,29042000.0],["2008-09-24",6.3138,6.3414,6.1245,6.1482,19969600.0],["2008-09-25",6.1896,6.4065,6.1837,6.2586,28918800.0],["2008-09-26",6.2409,6.373,6.1383,6.302,25628800.0],["2008-09-29",6.1975,6.3493,5.9648,5.9648,33192000.0],["2008-09-30",6.0989,6.0989,5.8662,6.0181,29053200.0],["2008-10-01",5.9688,6.0398,5.8761,6.0378,31902400.0],["2008-10-02",5.9964,6.0437,5.7676,5.8051,28081600.0],["2008-10-03",5.9155,5.9885,5.8445,5.8899,39033600.0],["2008-10-06",5.7538,5.8347,5.4778,5.7972,43967200.0],["2008-10-07",5.8524,5.9352,5.4778,5.4876,41189200.0],["2008-10-08",5.3536,5.8662,5.3536,5.4443,52621600.0],["2008-10-09",5.2609,5.4107,4.8744,4.9592,64162000.0],["2008-10-10",4.6871,5.3792,4.6121,5.0578,66424800.0],["2008-10-13",5.3378,5.3378,5.0538,5.324,32174400.0],["2008-10-14",5.5231,5.5231,5.1662,5.3476,38919600.0],["2008-10-15",5.3457,5.3969,5.0913,5.0972,37956800.0],["2008-10-16",5.042,5.4403,4.9612,5.4403,41536800.0],["2008-10-17",5.2392,5.535,5.2392,5.32,31341200.0],["2008-10-20",5.3792,5.4561,5.1445,5.4324,31481200.0],["2008-10-21",5.2609,5.533,5.2609,5.2826,27220000.0],["2008-10-22",5.1781,5.2786,4.8093,4.9552,35444400.0],["2008-10-23",5.0045,5.0893,4.6378,4.8428,36107200.0],["2008-10-24",4.5747,4.9119,4.5747,4.6595,35438000.0],["2008-10-27",4.5983,4.8389,4.3617,4.553,25702400.0],["2008-10-28",4.6654,5.0065,4.5747,5.0045,32491200.0],["2008-10-29",4.9907,5.5231,4.9217,5.2431,42148800.0],["2008-10-30",5.3871,5.4679,5.184,5.2648,30549200.0],["2008-10-31",5.2964,5.3654,5.1583,5.2766,36167600.0],["2008-11-03",5.2727,5.2983,5.0538,5.1268,33360400.0],["2008-11-04",5.2179,5.2416,5.0317,5.2238,23655200.0],["2008-11-05",5.1506,5.2694,5.1208,5.1466,28814400.0],["2008-11-06",5.1466,5.2337,4.7129,4.7545,45113200.0],["2008-11-07",4.7565,4.8278,4.6931,4.7902,22622400.0],["2008-11-10",4.8793,4.8971,4.6258,4.6931,22229600.0],["2008-11-11",4.5525,4.7723,4.4496,4.6436,35023600.0],["2008-11-12",4.509,4.5228,4.2634,4.307,37122400.0],["2008-11-13",4.3228,4.4812,3.9941,4.4773,49632800.0],["2008-11-14",4.4159,4.4456,4.1783,4.2218,21910400.0],["2008-11-17",4.1822,4.2812,4.0832,4.0832,28340800.0],["2008-11-18",4.0733,4.1367,3.8634,3.9703,36570000.0],["2008-11-19",4.0198,4.0198,3.6357,3.6476,39999600.0],["2008-11-20",3.5822,3.9169,3.5248,3.6575,33719200.0],["2008-11-21",3.7189,3.9604,3.6238,3.9486,39369600.0],["2008-11-24",4.0832,4.3228,3.8753,4.1842,40891600.0],["2008-11-25",4.2317,4.3466,4.0654,4.208,25374000.0],["2008-11-26",4.1446,4.5228,4.1446,4.4951,29010400.0],["2008-11-28",4.4654,4.6238,4.4654,4.5189,11054000.0],["2008-12-01",4.4377,4.4436,4.0119,4.0179,31750400.0],["2008-12-02",4.0575,4.1288,3.9466,4.0218,27575200.0],["2008-12-03",4.0179,4.1783,3.9446,4.1466,31298000.0],["2008-12-04",4.0119,4.0317,3.7604,3.8198,47477200.0],["2008-12-05",3.7901,3.9981,3.5684,3.9763,48317200.0],["2008-12-08",4.0694,4.2753,4.0159,4.1862,29922400.0],["2008-12-09",4.1505,4.2397,3.9466,3.9743,25313200.0],["2008-12-10",4.004,4.0892,3.9426,4.0555,20623200.0],["2008-12-11",4.0218,4.0238,3.8872,3.9129,21788800.0],["2008-12-12",3.8317,3.9505,3.802,3.9208,18393200.0],["2008-12-15",3.9585,3.9802,3.8456,3.905,18557600.0],["2008-12-16",3.9406,4.0793,3.903,4.0396,30981600.0],["2008-12-17",4.0,4.1961,3.9862,4.1466,35312000.0],["2008-12-18",4.1743,4.1981,4.0515,4.0892,26502000.0],["2008-12-19",4.1307,4.1723,4.0198,4.0892,29946800.0],["2008-12-22",4.0892,4.0892,3.8812,3.9268,19620000.0],["2008-12-23",3.9822,3.9901,3.8139,3.8654,22132800.0],["2008-12-24",3.9406,3.9585,3.8594,3.9208,4896400.0],["2008-12-26",3.9347,3.9961,3.9347,3.9684,5623600.0],["2008-12-29",3.9624,3.9743,3.8832,3.909,10756400.0],["2008-12-30",3.9307,3.9763,3.8872,3.9684,12012000.0],["2008-12-31",3.9644,4.1208,3.9426,4.0733,12247600.0],["2009-01-02",4.0416,4.2872,4.0416,4.2674,14485200.0],["2009-01-05",4.2496,4.2971,4.1565,4.2357,21647200.0],["2009-01-06",4.2812,4.3466,4.1684,4.2991,22698800.0],["2009-01-07",4.2555,4.3585,4.2278,4.2991,23510400.0],["2009-01-08",4.2535,4.2931,4.107,4.2555,34265600.0],["2009-01-09",4.2535,4.307,4.0812,4.1189,28064800.0],["2009-01-12",4.101,4.1426,4.0535,4.0872,19894800.0],["2009-01-13",4.101,4.1387,3.9763,4.0258,27259200.0],["2009-01-14",3.9723,3.9862,3.8674,3.8773,22079600.0],["2009-01-15",3.8793,4.0773,3.7941,4.0,27727200.0],["2009-01-16",4.0515,4.1109,3.9426,4.0892,21635200.0],["2009-01-20",4.0694,4.0694,3.8594,3.8674,19973600.0],["2009-01-21",3.9525,3.9684,3.8317,3.9525,21940800.0],["2009-01-22",3.8456,4.0872,3.8337,4.002,25551200.0],["2009-01-23",3.8674,3.9981,3.8674,3.9446,18886800.0],["2009-01-26",3.9387,4.0872,3.9347,4.006,13787200.0],["2009-01-27",4.0515,4.0852,3.9723,4.0119,16644000.0],["2009-01-28",4.0832,4.1703,4.0436,4.1327,18955200.0],["2009-01-29",4.1228,4.1387,3.9545,3.9703,14704800.0],["2009-01-30",3.9802,3.9802,3.8119,3.8456,18219600.0],["2009-02-02",3.808,3.9169,3.8,3.8555,18394000.0],["2009-02-03",3.8931,3.9585,3.8119,3.9228,23115200.0],["2009-02-04",3.8278,4.0,3.8278,3.9446,24507600.0],["2009-02-05",4.0595,4.3921,4.0476,4.3684,44529600.0],["2009-02-06",4.3802,4.6357,4.3189,4.5189,34972800.0],["2009-02-09",4.5307,4.5426,4.3763,4.4555,19293200.0],["2009-02-10",4.4276,4.4873,4.2664,4.3242,21892000.0],["2009-02-11",4.3222,4.3938,4.2605,4.3441,19483600.0],["2009-02-12",4.3082,4.3719,4.2107,4.3659,21411600.0],["2009-02-13",4.3441,4.4137,4.2724,4.3062,15568400.0],["2009-02-17",4.1968,4.3281,4.1192,4.2645,22115600.0],["2009-02-18",4.3222,4.3222,4.165,4.2525,19457600.0],["2009-02-19",4.2804,4.3858,4.2346,4.2485,16442800.0],["2009-02-20",4.1789,4.2943,4.1192,4.2386,18103200.0],["2009-02-23",4.3082,4.3082,4.1192,4.1371,18670000.0],["2009-02-24",4.163,4.3122,4.1252,4.2863,22276800.0],["2009-02-25",4.3799,4.6565,4.3779,4.6008,50672400.0],["2009-02-26",4.6565,4.6565,4.4336,4.4734,24869600.0],["2009-02-27",4.3799,4.5431,4.3421,4.4316,26643200.0],["2009-03-02",4.4077,4.5908,4.354,4.3779,28851600.0],["2009-03-03",4.4595,4.4754,4.2028,4.2645,27596400.0],["2009-03-04",4.352,4.3739,4.2187,4.3162,25186400.0],["2009-03-05",4.2207,4.5112,4.1809,4.2804,29732000.0],["2009-03-06",4.3102,4.36,4.1451,4.2764,31483600.0],["2009-03-09",4.2426,4.4057,4.2127,4.3202,28398000.0],["2009-03-10",4.3799,4.6227,4.348,4.6127,30714000.0],["2009-03-11",4.6505,4.7699,4.5271,4.7261,22386800.0],["2009-03-12",4.7062,4.9012,4.7062,4.8933,23034800.0],["2009-03-13",4.8893,4.9888,4.8435,4.943,21544800.0],["2009-03-16",4.9928,5.0027,4.7619,4.7719,23495600.0],["2009-03-17",4.7679,4.9052,4.748,4.9012,22853200.0],["2009-03-18",4.8634,5.1122,4.8515,5.0266,20570800.0],["2009-03-19",5.0664,5.0903,4.9371,4.9968,18518800.0],["2009-03-20",5.0206,5.0226,4.8455,4.9092,20189200.0],["2009-03-23",4.9848,5.0863,4.9052,5.0704,23606400.0],["2009-03-24",5.0087,5.2137,4.9749,5.1619,20406000.0],["2009-03-25",5.1878,5.2873,5.0226,5.1341,23835600.0],["2009-03-26",5.1858,5.4485,5.1619,5.3669,27652800.0],["2009-03-27",5.2933,5.3569,5.2256,5.2813,23023600.0],["2009-03-30",5.1898,5.2574,5.0604,5.1221,20967600.0],["2009-03-31",5.1739,5.1838,4.9291,5.1022,29568000.0],["2009-04-01",5.0186,5.15,4.9391,5.0982,25248800.0],["2009-04-02",5.1858,5.3072,5.0565,5.2017,23522800.0],["2009-04-03",5.2037,5.3271,5.1022,5.3092,28030000.0],["2009-04-06",5.2734,5.2734,5.0783,5.1619,24452800.0],["2009-04-07",5.0764,5.1778,5.0664,5.1241,21682400.0],["2009-04-08",5.1739,5.3171,5.156,5.3132,26762800.0],["2009-04-09",5.4903,5.5719,5.2953,5.4883,43111200.0],["2009-04-13",5.3868,5.5201,5.3868,5.4306,16987600.0],["2009-04-14",5.3928,5.4326,5.2833,5.3569,25544000.0],["2009-04-15",5.3251,5.4166,5.2336,5.3788,17853600.0],["2009-04-16",5.3908,5.538,5.3291,5.5002,20962400.0],["2009-04-17",5.5062,5.6753,5.5062,5.6395,27050400.0],["2009-04-20",5.54,5.5898,5.3808,5.4346,25638400.0],["2009-04-21",5.4226,5.6236,5.3948,5.5957,23024400.0],["2009-04-22",5.5579,5.8047,5.5221,5.5301,27594000.0],["2009-04-23",5.5301,5.5818,5.3271,5.4803,22534800.0],["2009-04-24",5.5539,5.6773,5.4823,5.5977,22046800.0],["2009-04-27",5.5261,5.5559,5.2992,5.3729,30711200.0],["2009-04-28",5.3749,5.6037,5.3351,5.5619,35192400.0],["2009-04-29",5.6017,5.6714,5.4604,5.5042,29471600.0],["2009-04-30",5.5639,5.6435,5.4704,5.5659,41952800.0],["2009-05-01",5.5579,5.6117,5.4544,5.546,25697200.0],["2009-05-04",5.6395,5.8365,5.6296,5.7748,29869200.0],["2009-05-05",5.743,5.8166,5.7151,5.7828,20174800.0],["2009-05-06",5.8266,5.8684,5.6156,5.6753,24861200.0],["2009-05-07",5.8485,5.8524,5.6316,5.7012,36172800.0],["2009-05-08",5.751,5.7689,5.5301,5.5838,30488000.0],["2009-05-11",5.5699,5.6097,5.3967,5.542,29836000.0],["2009-05-12",5.7638,5.8058,5.526,5.6419,51095200.0],["2009-05-13",5.488,5.562,5.4581,5.516,39639200.0],["2009-05-14",5.516,5.6619,5.3601,5.3661,34147600.0],["2009-05-15",5.3561,5.4641,5.3202,5.3641,29856400.0],["2009-05-18",5.4401,5.59,5.4121,5.584,35142800.0],["2009-05-19",5.7399,5.8598,5.6939,5.8018,53979200.0],["2009-05-20",5.8558,5.8638,5.6199,5.6579,36711600.0],["2009-05-21",5.596,5.7519,5.526,5.6379,25062000.0],["2009-05-22",5.614,5.7119,5.528,5.6519,17076800.0],["2009-05-26",5.59,5.9037,5.518,5.8758,30668800.0],["2009-05-27",5.8578,6.0157,5.7978,5.8378,39026800.0],["2009-05-28",5.8838,5.9077,5.6359,5.7618,25336400.0],["2009-05-29",5.8058,5.9017,5.6959,5.8978,22371200.0],["2009-06-01",5.9757,6.1835,5.9137,6.1396,32316000.0],["2009-06-02",6.1536,6.2455,6.1056,6.1276,37274400.0],["2009-06-03",6.1176,6.1756,6.0616,6.1416,20849200.0],["2009-06-04",6.1616,6.1756,5.9657,6.0856,29418800.0],["2009-06-05",6.2175,6.2175,5.9937,6.0996,26239600.0],["2009-06-08",6.0816,6.1955,6.0257,6.1556,17820000.0],["2009-06-09",6.1656,6.2335,6.1436,6.1935,13480000.0],["2009-06-10",6.2515,6.2735,6.0137,6.0956,16889600.0],["2009-06-11",6.1256,6.1696,5.9777,5.9857,21594800.0],["2009-06-12",5.9517,6.1676,5.8678,6.1416,18413200.0],["2009-06-15",6.0177,6.1376,5.9897,6.0716,16636800.0],["2009-06-16",6.1196,6.1216,5.8958,5.9417,18147600.0],["2009-06-17",5.9217,6.2595,5.9057,6.1596,27218800.0],["2009-06-18",6.1396,6.1955,6.0816,6.1276,15947600.0],["2009-06-19",6.1776,6.2255,6.1396,6.1656,20387200.0],["2009-06-22",6.1116,6.2455,6.0776,6.1516,22122800.0],["2009-06-23",6.1676,6.2155,6.0476,6.0516,22839600.0],["2009-06-24",6.0976,6.1835,5.9977,6.0416,18398400.0],["2009-06-25",6.0217,6.4134,6.0217,6.3574,33884000.0],["2009-06-26",6.3434,6.3954,6.2275,6.2635,17468800.0],["2009-06-29",6.2955,6.3754,6.2455,6.2695,15548400.0],["2009-06-30",6.2375,6.3494,6.2315,6.2875,20426400.0],["2009-07-01",6.3294,6.4134,6.2335,6.2495,18512000.0],["2009-07-02",6.1935,6.2495,5.9557,5.9557,18646800.0],["2009-07-06",5.9537,6.1955,5.9217,6.1756,23916000.0],["2009-07-07",6.1736,6.1756,6.0177,6.0516,20870800.0],["2009-07-08",6.0217,6.2375,6.0217,6.2155,25376400.0],["2009-07-09",6.5453,6.5873,6.3814,6.4154,32674000.0],["2009-07-10",6.3634,6.4374,6.3075,6.3714,22945600.0],["2009-07-13",6.3914,6.6012,6.3254,6.5952,25442400.0],["2009-07-14",6.5553,6.7691,6.5133,6.7511,27153200.0],["2009-07-15",6.8191,6.881,6.7292,6.8631,23511600.0],["2009-07-16",6.8251,7.0989,6.7491,7.0749,35000800.0],["2009-07-17",6.983,7.0509,6.921,7.0349,33834000.0],["2009-07-20",7.0649,7.1349,6.945,7.1169,26069600.0],["2009-07-21",7.1409,7.2128,6.899,7.0689,29668400.0],["2009-07-22",7.0489,7.1508,7.0149,7.0489,17500000.0],["2009-07-23",7.0709,7.2648,6.999,7.1708,20570000.0],["2009-07-24",7.1489,7.2328,7.0749,7.1708,15925200.0],["2009-07-27",7.1768,7.1968,7.0609,7.1748,15456800.0],["2009-07-28",7.1469,7.2648,7.0569,7.2448,19181200.0],["2009-07-29",7.2168,7.3047,7.1888,7.2688,13080000.0],["2009-07-30",7.3207,7.3947,7.2888,7.3187,19445200.0],["2009-07-31",7.3187,7.3327,7.2148,7.2408,11212400.0],["2009-08-03",7.2987,7.3247,7.1848,7.3027,9820800.0],["2009-08-04",7.2887,7.3207,7.1249,7.1469,18541600.0],["2009-08-05",7.1708,7.2608,7.0329,7.2528,16726800.0],["2009-08-06",7.2508,7.3587,6.945,6.963,37702800.0],["2009-08-07",7.0349,7.1049,6.953,7.0909,23465200.0],["2009-08-10",7.0909,7.1049,6.943,7.0289,13766800.0],["2009-08-11",7.053,7.1011,6.9407,7.037,15557200.0],["2009-08-12",7.043,7.2736,7.043,7.1954,15537600.0],["2009-08-13",7.1613,7.1813,7.0229,7.0911,18719200.0],["2009-08-14",7.1031,7.1292,6.9567,7.037,17263600.0],["2009-08-17",6.9728,7.1152,6.8404,7.0951,28018800.0],["2009-08-18",6.9267,7.0069,6.7783,6.8845,47531200.0],["2009-08-19",6.8184,7.0309,6.8184,7.0209,22457600.0],["2009-08-20",7.0289,7.1593,7.0069,7.1452,18952800.0],["2009-08-21",7.1874,7.2696,7.1292,7.1914,15142000.0],["2009-08-24",7.1874,7.2255,7.0811,7.0951,15683600.0],["2009-08-25",7.0851,7.3799,7.051,7.3478,27697600.0],["2009-08-26",7.2776,7.3759,7.2495,7.3398,19084000.0],["2009-08-27",7.3578,7.4741,7.2716,7.4601,23382800.0],["2009-08-28",7.4801,7.4982,7.2957,7.3257,19072400.0],["2009-08-31",7.2716,7.3097,7.1894,7.2094,14756800.0],["2009-09-01",7.2375,7.2796,7.059,7.0871,18207200.0],["2009-09-02",7.0931,7.1252,6.9768,6.9848,21960800.0],["2009-09-03",7.053,7.1813,6.9928,7.1693,24010800.0],["2009-09-04",7.1914,7.2997,7.1673,7.2576,12717600.0],["2009-09-08",7.3197,7.3398,7.1994,7.2395,17986000.0],["2009-09-09",7.2195,7.3177,7.2114,7.3077,23371200.0],["2009-09-10",7.3037,7.3197,7.2114,7.2716,19083200.0],["2009-09-11",7.2896,7.3959,7.2736,7.3458,19770400.0],["2009-09-14",7.3137,7.42,7.2716,7.414,9940800.0],["2009-09-15",7.3498,7.4781,7.3197,7.4741,17508400.0],["2009-09-16",7.4922,7.6025,7.4621,7.6005,14219200.0],["2009-09-17",7.5564,7.6346,7.5122,7.5684,16316000.0],["2009-09-18",7.6165,7.6727,7.5523,7.6286,18461600.0],["2009-09-21",7.5584,7.7388,7.4942,7.6366,16344800.0],["2009-09-22",7.6947,7.7449,7.6426,7.7027,16334800.0],["2009-09-23",7.7328,7.7609,7.5403,7.5443,15381600.0],["2009-09-24",7.5403,7.6045,7.442,7.5243,13693600.0],["2009-09-25",7.5082,7.5323,7.3378,7.3899,18184800.0],["2009-09-28",7.3959,7.5343,7.3759,7.4882,10981200.0],["2009-09-29",7.5082,7.5544,7.3859,7.42,11510400.0],["2009-09-30",7.4501,7.4942,7.3037,7.4501,18963600.0],["2009-10-01",7.428,7.4802,7.3077,7.3739,20378000.0],["2009-10-02",7.3257,7.3578,7.2455,7.2756,17168000.0],["2009-10-05",7.2696,7.4882,7.2355,7.4661,13566800.0],["2009-10-06",7.6366,7.7389,7.6366,7.7108,18348400.0],["2009-10-07",7.7328,7.7489,7.5864,7.6346,12662400.0],["2009-10-08",7.6967,7.789,7.5183,7.5383,30922000.0],["2009-10-09",7.5503,7.6045,7.416,7.5824,23505600.0],["2009-10-12",7.6205,7.6386,7.5704,7.5925,16146000.0],["2009-10-13",7.5824,7.6426,7.5503,7.5564,18194800.0],["2009-10-14",7.6165,7.6526,7.5203,7.6025,32832000.0],["2009-10-15",7.5884,7.6566,7.5523,7.6406,17905200.0],["2009-10-16",7.5884,7.7208,7.5243,7.6827,15730800.0],["2009-10-19",7.7068,7.8632,7.6646,7.8331,12646400.0],["2009-10-20",7.8832,7.8872,7.7469,7.7729,16438400.0],["2009-10-21",7.7268,7.9996,7.7248,7.8893,30637200.0],["2009-10-22",7.8532,8.0858,7.8231,8.0657,28882000.0],["2009-10-23",8.0517,8.0958,7.9494,7.9775,19421600.0],["2009-10-26",8.0176,8.15,7.9775,8.0537,23118000.0],["2009-10-27",8.0417,8.0417,7.813,7.8211,23574000.0],["2009-10-28",7.8371,7.8792,7.5724,7.5884,21304800.0],["2009-10-29",7.6626,7.7409,7.5323,7.7128,17878000.0],["2009-10-30",7.6907,7.7589,7.4761,7.4902,22138800.0],["2009-11-02",7.5283,7.7348,7.4802,7.6867,19753600.0],["2009-11-03",7.6687,7.7449,7.5925,7.7128,18926400.0],["2009-11-04",7.7308,7.7729,7.6306,7.6807,19112400.0],["2009-11-05",7.7288,7.787,7.5884,7.6727,21016800.0],["2009-11-06",7.6626,7.7108,7.5544,7.6867,20214400.0],["2009-11-09",7.7471,7.8839,7.7129,7.8798,14585600.0],["2009-11-10",7.8859,7.9301,7.7974,7.8818,11027200.0],["2009-11-11",7.906,7.9905,7.8376,7.8738,14003200.0],["2009-11-12",7.8798,7.912,7.7571,7.7913,15010000.0],["2009-11-13",7.8295,7.916,7.7833,7.8416,13806000.0],["2009-11-16",7.9422,7.9965,7.904,7.9502,21172800.0],["2009-11-17",7.7792,7.8959,7.5821,7.8275,37003600.0],["2009-11-18",7.8436,7.9382,7.8195,7.8738,23626400.0],["2009-11-19",7.8316,7.8798,7.7893,7.8658,16242000.0],["2009-11-20",7.8456,7.914,7.7511,7.8054,16831200.0],["2009-11-23",7.8436,7.8698,7.739,7.7833,15155600.0],["2009-11-24",7.7752,7.8517,7.6948,7.7994,18730000.0],["2009-11-25",7.8094,7.8637,7.8094,7.8597,13198400.0],["2009-11-27",7.7189,7.8557,7.6666,7.7692,8078000.0],["2009-11-30",7.7933,7.7933,7.6103,7.7209,21480000.0],["2009-12-01",7.7853,7.8155,7.7209,7.7491,18784800.0],["2009-12-02",7.7813,7.7974,7.6646,7.7229,20367600.0],["2009-12-03",7.5278,7.558,7.2582,7.5057,62337600.0],["2009-12-04",7.5258,7.5881,7.2864,7.3286,47150400.0],["2009-12-07",7.3487,7.4614,7.3206,7.4352,32624400.0],["2009-12-08",7.4212,7.4533,7.2321,7.4051,23428800.0],["2009-12-09",7.4292,7.4715,7.3487,7.4674,23272400.0],["2009-12-10",7.4594,7.6264,7.4292,7.6183,25535200.0],["2009-12-11",7.6324,7.6666,7.5137,7.5218,19973600.0],["2009-12-14",7.5761,7.6827,7.5278,7.6726,18643600.0],["2009-12-15",7.6545,7.7149,7.6022,7.6284,20528400.0],["2009-12-16",7.6223,7.6867,7.4735,7.4855,22300800.0],["2009-12-17",7.4775,7.4775,7.3588,7.389,29879600.0],["2009-12-18",7.4192,7.4292,7.2985,7.399,22508000.0],["2009-12-21",7.4292,7.5137,7.391,7.4775,14538800.0],["2009-12-22",7.5318,7.5318,7.4171,7.4332,11595600.0],["2009-12-23",7.4171,7.4735,7.391,7.4614,11649600.0],["2009-12-24",7.4433,7.4775,7.395,7.4031,4045600.0],["2009-12-28",7.4232,7.4594,7.401,7.4292,9020000.0],["2009-12-29",7.4473,7.4674,7.4031,7.4031,9640800.0],["2009-12-30",7.3709,7.4634,7.3709,7.4151,9184000.0],["2009-12-31",7.4051,7.4393,7.3508,7.3528,6045200.0],["2010-01-04",7.2421,7.3729,7.1918,7.2502,25150000.0],["2010-01-05",7.226,7.4513,7.226,7.4453,21218400.0],["2010-01-06",7.4534,7.5036,7.397,7.4755,14987600.0],["2010-01-07",7.7953,7.9945,7.6948,7.8577,54589200.0],["2010-01-08",7.7088,7.7692,7.6505,7.7551,23387600.0],["2010-01-11",7.8074,7.8155,7.6968,7.743,14601600.0],["2010-01-12",7.7048,7.7149,7.6163,7.6726,11583200.0],["2010-01-13",7.6807,7.7189,7.6264,7.6988,10988400.0],["2010-01-14",7.7048,7.7048,7.566,7.6042,10920000.0],["2010-01-15",7.5841,7.6686,7.4654,7.5016,15785600.0],["2010-01-19",7.4835,7.6223,7.4835,7.6203,10318000.0],["2010-01-20",7.5781,7.5781,7.4735,7.5258,8459200.0],["2010-01-21",7.5479,7.566,7.4031,7.4131,16357200.0],["2010-01-22",7.4071,7.5077,7.3749,7.391,18534400.0],["2010-01-25",7.4554,7.4996,7.397,7.4453,12041200.0],["2010-01-26",7.4352,7.735,7.4352,7.6606,24568800.0],["2010-01-27",7.6666,7.7632,7.6103,7.7229,16262800.0],["2010-01-28",7.733,7.7712,7.6646,7.6907,21763600.0],["2010-01-29",7.729,7.8155,7.6445,7.6465,17224000.0],["2010-02-01",7.6666,7.8014,7.6666,7.745,20108800.0],["2010-02-02",7.7994,7.8939,7.7953,7.8919,23249200.0],["2010-02-03",7.8758,7.8939,7.7511,7.7973,18726400.0],["2010-02-04",7.7953,7.8235,7.6726,7.6746,20372800.0],["2010-02-05",7.6887,7.743,7.5841,7.7068,19836000.0],["2010-02-08",7.7149,7.7169,7.6022,7.6022,10746800.0],["2010-02-09",7.6951,7.6991,7.6063,7.6507,11654400.0],["2010-02-10",7.6547,7.693,7.5477,7.5901,16517600.0],["2010-02-11",7.5901,7.5982,7.5175,7.5719,18852400.0],["2010-02-12",7.5013,7.6022,7.4912,7.5861,14347200.0],["2010-02-16",7.6325,7.7697,7.6163,7.7637,11754000.0],["2010-02-17",7.798,7.8626,7.796,7.8282,11612000.0],["2010-02-18",7.8282,7.909,7.7758,7.8888,12093200.0],["2010-02-19",7.8706,7.9534,7.8646,7.9009,11656400.0],["2010-02-22",7.9271,7.9655,7.8646,7.9453,16239600.0],["2010-02-23",7.9473,7.9715,7.8282,7.9069,18218400.0],["2010-02-24",7.9413,8.1834,7.8424,8.1754,28059200.0],["2010-02-25",8.0482,8.4559,8.024,8.4236,42669200.0],["2010-02-26",8.3953,8.4942,8.3913,8.4014,25156800.0],["2010-03-01",8.4034,8.4357,8.2884,8.4095,21328000.0],["2010-03-02",8.4155,8.4155,8.2581,8.2904,21886400.0],["2010-03-03",8.3227,8.361,8.2662,8.3065,18950800.0],["2010-03-04",8.3227,8.361,8.1754,8.2823,30528400.0],["2010-03-05",8.3328,8.3812,8.2742,8.3812,15568400.0],["2010-03-08",8.3893,8.4074,8.3348,8.3832,11134400.0],["2010-03-09",8.3913,8.464,8.357,8.4074,11187200.0],["2010-03-10",8.4095,8.47,8.363,8.4498,11386800.0],["2010-03-11",8.4296,8.47,8.4014,8.4296,15973200.0],["2010-03-12",8.47,8.5467,8.4397,8.5023,18422000.0],["2010-03-15",8.4902,8.6577,8.474,8.6516,19232000.0],["2010-03-16",8.6577,8.7263,8.6436,8.7243,15599200.0],["2010-03-17",8.7546,8.7546,8.6799,8.6981,11718000.0],["2010-03-18",8.7445,8.7606,8.6335,8.7102,14771200.0],["2010-03-19",8.6738,8.7606,8.6496,8.6738,14452000.0],["2010-03-22",8.6436,8.8514,8.6436,8.803,11164000.0],["2010-03-23",8.8272,8.8575,8.7122,8.7848,13295200.0],["2010-03-24",8.7445,8.8131,8.6738,8.7243,11494800.0],["2010-03-25",8.7808,8.8635,8.7303,8.7828,13332400.0],["2010-03-26",8.8111,8.8353,8.6839,8.7445,14900400.0],["2010-03-29",8.7606,8.7909,8.6516,8.7344,10122000.0],["2010-03-30",8.7566,8.8151,8.69,8.7182,10436400.0],["2010-03-31",8.6859,8.7102,8.5507,8.581,16798400.0],["2010-04-01",8.6032,8.6637,8.5527,8.6193,15062800.0],["2010-04-05",8.6375,8.9624,8.6375,8.9503,19350400.0],["2010-04-06",8.9402,9.0714,8.9281,9.021,23748800.0],["2010-04-07",9.0088,9.0633,8.9443,9.0048,19917200.0],["2010-04-08",9.0553,9.1501,8.8999,9.0452,28156800.0],["2010-04-09",9.0008,9.0734,8.9079,9.0472,19628400.0],["2010-04-12",9.0936,9.2389,9.0472,9.2046,23136800.0],["2010-04-13",9.2006,9.3499,9.1945,9.3136,24128800.0],["2010-04-14",9.3499,9.3782,9.2712,9.3519,21797600.0],["2010-04-15",9.2894,9.3539,9.249,9.3338,14717200.0],["2010-04-16",9.2934,9.3297,9.138,9.2187,18930000.0],["2010-04-19",9.2127,9.2248,9.0532,9.1804,12028800.0],["2010-04-20",9.2349,9.3196,9.1844,9.2813,15922800.0],["2010-04-21",9.2853,9.4851,9.2571,9.4569,19800000.0],["2010-04-22",9.3943,9.6647,9.3741,9.6244,22151600.0],["2010-04-23",9.6728,9.7051,9.5436,9.6889,18674000.0],["2010-04-26",9.701,9.7878,9.6445,9.6647,18838400.0],["2010-04-27",9.6607,9.7293,9.4791,9.4851,22747600.0],["2010-04-28",9.5537,9.5537,9.3741,9.4246,17229200.0],["2010-04-29",9.4871,9.6022,9.4488,9.5396,11159200.0],["2010-04-30",9.5618,9.6203,9.3398,9.3519,17192400.0],["2010-05-03",9.4004,9.584,9.3358,9.5134,11823600.0],["2010-05-04",9.4367,9.4367,9.1905,9.2167,20402400.0],["2010-05-05",9.1622,9.584,9.1562,9.3479,32731200.0],["2010-05-06",9.1259,9.2328,8.4761,9.0068,39842000.0],["2010-05-07",9.0088,9.0875,8.694,8.8131,39581600.0],["2010-05-10",9.2732,9.3539,9.029,9.2349,31853600.0],["2010-05-11",9.2146,9.3624,9.1458,9.2612,29705200.0],["2010-05-12",9.2997,9.4252,9.2207,9.4151,18633600.0],["2010-05-13",9.413,9.413,9.1417,9.1842,16810800.0],["2010-05-14",9.1519,9.2794,9.0668,9.162,25194800.0],["2010-05-17",9.1984,9.2511,9.0263,9.162,31241200.0],["2010-05-18",8.8481,9.0304,8.7489,8.8441,60626800.0],["2010-05-19",8.7307,8.8279,8.5869,8.7449,31250400.0],["2010-05-20",8.5282,9.0344,8.5242,8.7955,41963200.0],["2010-05-21",8.672,8.9777,8.6112,8.9048,32782800.0],["2010-05-24",8.9129,9.0182,8.84,8.8988,20535200.0],["2010-05-25",8.751,9.1923,8.7064,9.1822,45020400.0],["2010-05-26",9.2045,9.2592,8.9716,9.0101,34085200.0],["2010-05-27",9.1336,9.3219,9.1276,9.3159,24119600.0],["2010-05-28",9.3179,9.3442,9.1438,9.2045,17404400.0],["2010-06-01",9.1863,9.2875,9.1012,9.166,22347200.0],["2010-06-02",9.1802,9.3381,9.0587,9.3381,23363600.0],["2010-06-03",9.5123,9.5852,9.326,9.3746,25001200.0],["2010-06-04",9.2673,9.3037,8.9818,9.0081,20826800.0],["2010-06-07",9.0668,9.1276,8.8927,8.9028,19822400.0],["2010-06-08",8.8826,9.081,8.836,9.0648,19082800.0],["2010-06-09",9.1053,9.3078,9.081,9.1154,21578800.0],["2010-06-10",9.2126,9.3726,9.1843,9.3584,17652400.0],["2010-06-11",9.2511,9.3928,9.2126,9.324,13090000.0],["2010-06-14",9.3644,9.4353,9.2511,9.33,15635600.0],["2010-06-15",9.3361,9.4394,9.2916,9.4394,15308800.0],["2010-06-16",9.4049,9.4637,9.3321,9.3746,11748000.0],["2010-06-17",9.3786,9.3786,9.2045,9.2936,14716000.0],["2010-06-18",9.3037,9.4535,9.2673,9.3057,23258000.0],["2010-06-21",9.3564,9.3786,9.081,9.1276,15923200.0],["2010-06-22",9.1458,9.247,8.998,9.0061,15103200.0],["2010-06-23",8.9797,9.1195,8.9109,9.0526,14835200.0],["2010-06-24",9.0749,9.0749,8.8927,8.9372,16884800.0],["2010-06-25",8.9393,8.9393,8.7307,8.7348,42094800.0],["2010-06-28",8.7611,8.8542,8.7246,8.751,22371600.0],["2010-06-29",8.6214,8.7064,8.4695,8.51,37787200.0],["2010-06-30",8.5222,8.6497,8.4655,8.4938,22856400.0],["2010-07-01",8.4898,8.7024,8.4067,8.6882,25504800.0],["2010-07-02",8.6963,8.7449,8.5485,8.5788,16530800.0],["2010-07-06",8.7732,8.8097,8.5201,8.589,20384800.0],["2010-07-07",8.6254,8.8137,8.5768,8.8097,21030000.0],["2010-07-08",8.6781,8.7105,8.2873,8.4088,60300000.0],["2010-07-09",8.4209,8.4513,8.3379,8.4472,21342400.0],["2010-07-12",8.4452,8.5201,8.4229,8.5019,17173600.0],["2010-07-13",8.6052,8.6922,8.5323,8.6598,16077600.0],["2010-07-14",8.6477,8.6477,8.51,8.5991,15658000.0],["2010-07-15",8.589,8.6963,8.512,8.6821,17447200.0],["2010-07-16",8.6578,8.6578,8.3217,8.3501,22644400.0],["2010-07-19",8.344,8.4655,8.3399,8.3824,16252400.0],["2010-07-20",8.3035,8.5161,8.2205,8.512,24265200.0],["2010-07-21",8.5505,8.5849,8.4047,8.4452,16099200.0],["2010-07-22",8.5141,8.6153,8.5019,8.5546,17628400.0],["2010-07-23",8.5626,8.6862,8.5039,8.6821,11149200.0],["2010-07-26",8.6538,8.7024,8.5748,8.6983,11866400.0],["2010-07-27",8.7186,8.7186,8.4655,8.5566,21420400.0],["2010-07-28",8.5627,8.67,8.4027,8.429,13912800.0],["2010-07-29",8.4675,8.4938,8.1152,8.2873,31251200.0],["2010-07-30",8.2387,8.427,8.186,8.4067,22669600.0],["2010-08-02",8.4898,8.5788,8.4472,8.5019,21837600.0],["2010-08-03",8.4655,8.4857,8.2306,8.3055,18084000.0],["2010-08-04",8.3683,8.4229,8.3075,8.3298,20658400.0],["2010-08-05",8.2731,8.5829,8.2245,8.5039,33055600.0],["2010-08-06",8.4472,8.4472,8.2913,8.4391,14827600.0],["2010-08-09",8.4574,8.7206,8.4574,8.7024,16317600.0],["2010-08-10",8.6617,8.7369,8.6008,8.6719,13744400.0],["2010-08-11",8.5398,8.5926,8.4403,8.4931,13313200.0],["2010-08-12",8.4057,8.5053,8.3569,8.4809,13210000.0],["2010-08-13",8.4423,8.4626,8.3021,8.3102,12652800.0],["2010-08-16",8.2675,8.5297,8.2493,8.4057,19738000.0],["2010-08-17",8.4768,8.6353,8.4606,8.489,18663600.0],["2010-08-18",8.489,8.5845,8.4057,8.552,15988400.0],["2010-08-19",8.5093,8.6109,8.4077,8.5195,21726400.0],["2010-08-20",8.4484,8.5723,8.4423,8.489,14730400.0],["2010-08-23",8.4992,8.5662,8.4159,8.4159,13467200.0],["2010-08-24",8.3346,8.4382,8.2635,8.2777,17089200.0],["2010-08-25",8.2594,8.3895,8.1883,8.3488,14884000.0],["2010-08-26",8.3529,8.3732,8.2208,8.2411,13259200.0],["2010-08-27",8.2777,8.426,8.1822,8.3569,13750400.0],["2010-08-30",8.3163,8.3752,8.2066,8.2086,10481600.0],["2010-08-31",8.1599,8.2127,8.038,8.0644,23908000.0],["2010-09-01",8.1599,8.3752,8.1334,8.3082,20370000.0],["2010-09-02",8.2777,8.4728,8.2777,8.422,13010800.0],["2010-09-03",8.4626,8.5337,8.4138,8.5114,11308400.0],["2010-09-07",8.487,8.5012,8.3041,8.3183,12161600.0],["2010-09-08",8.3285,8.4199,8.2838,8.3834,10622800.0],["2010-09-09",8.4565,8.4606,8.3204,8.3569,10110800.0],["2010-09-10",8.3427,8.4342,8.3285,8.3529,6993600.0],["2010-09-13",8.3956,8.4321,8.3529,8.3773,13630000.0],["2010-09-14",8.4016,8.6312,8.3895,8.5784,15385200.0],["2010-09-15",8.5683,8.6536,8.5337,8.6414,11360400.0],["2010-09-16",8.5926,8.7308,8.5825,8.6942,11464800.0],["2010-09-17",8.7024,8.7288,8.6251,8.6983,12915200.0],["2010-09-20",8.6983,8.7816,8.6333,8.7653,14332000.0],["2010-09-21",8.7694,8.7857,8.6333,8.7227,12730000.0],["2010-09-22",8.741,8.8974,8.7247,8.8405,17305600.0],["2010-09-23",8.8019,9.0376,8.7775,8.9726,16927200.0],["2010-09-24",9.0579,9.1717,8.9949,9.1534,10434000.0],["2010-09-27",9.1351,9.1677,9.0965,9.1087,8706000.0],["2010-09-28",9.0925,9.2184,9.0478,9.188,11680000.0],["2010-09-29",9.1047,9.1819,9.0762,9.1331,10603600.0],["2010-09-30",9.1473,9.19,8.9909,9.0681,16595600.0],["2010-10-01",9.1392,9.1778,8.997,9.0498,11538800.0],["2010-10-04",8.9949,9.1656,8.9949,9.0518,11993600.0],["2010-10-05",9.1067,9.1331,8.8568,9.0843,18498400.0],["2010-10-06",9.0417,9.0986,8.9645,9.0539,12125600.0],["2010-10-07",8.9706,9.1087,8.8873,8.9706,19855200.0],["2010-10-08",8.9665,9.1575,8.9665,9.0762,12310400.0],["2010-10-11",9.0701,9.2225,9.0701,9.1412,8489200.0],["2010-10-12",9.1108,9.1433,9.0661,9.1067,8760400.0],["2010-10-13",9.1372,9.1433,9.0214,9.0295,11612000.0],["2010-10-14",9.0396,9.1351,8.9909,9.0478,9311200.0],["2010-10-15",9.0701,9.1737,9.0498,9.1494,13876400.0],["2010-10-18",9.1494,9.2103,9.0884,9.1839,9969200.0],["2010-10-19",9.0965,9.1616,9.0112,9.0539,15020000.0],["2010-10-20",9.0539,9.2022,9.0376,9.1351,9651200.0],["2010-10-21",9.2022,9.2063,9.0295,9.1148,10041200.0],["2010-10-22",9.125,9.2103,9.0722,9.1148,7792400.0],["2010-10-25",9.1758,9.3018,9.1717,9.2835,11810800.0],["2010-10-26",9.2489,9.4013,9.2245,9.3688,11458800.0],["2010-10-27",9.3302,9.4115,9.2266,9.4033,16717200.0],["2010-10-28",9.4419,9.4704,9.2611,9.4359,11505600.0],["2010-10-29",9.4013,9.4196,9.2997,9.3241,12355200.0],["2010-11-01",9.3546,9.3912,9.2672,9.316,11640400.0],["2010-11-02",9.3749,9.4501,9.3525,9.4155,10496000.0],["2010-11-03",9.4379,9.5232,9.4196,9.5131,13458400.0],["2010-11-04",9.5456,9.5801,9.4927,9.5232,15990000.0],["2010-11-05",9.5923,9.5923,9.4765,9.5679,24245600.0],["2010-11-08",9.3804,9.4069,9.3029,9.3865,26235200.0],["2010-11-09",9.3906,9.3906,9.2397,9.2703,16245200.0],["2010-11-10",9.2601,9.3213,9.1541,9.307,17557600.0],["2010-11-11",9.2234,9.3763,9.1582,9.3254,16743600.0],["2010-11-12",9.2703,9.3824,9.2642,9.3335,14742000.0],["2010-11-15",9.3478,9.3824,9.2561,9.3152,12323200.0],["2010-11-16",9.2866,9.413,9.1317,9.1786,24279600.0],["2010-11-17",9.1664,9.3457,9.1664,9.254,13997600.0],["2010-11-18",9.3417,9.4334,9.3274,9.3417,12773600.0],["2010-11-19",9.3478,9.4028,9.252,9.3947,10537600.0],["2010-11-22",9.3519,9.4456,9.3152,9.4314,8134400.0],["2010-11-23",9.3763,9.4538,9.2927,9.3437,11434400.0],["2010-11-24",9.3885,9.4905,9.36,9.4762,7298000.0],["2010-11-26",9.4354,9.4701,9.3865,9.4477,3559600.0],["2010-11-29",9.3906,9.3947,9.1562,9.2316,17368800.0],["2010-11-30",9.1786,9.3682,9.1725,9.2968,13891600.0],["2010-12-01",9.4334,9.4558,9.2438,9.2927,20089200.0],["2010-12-02",8.9992,9.1623,8.9401,9.0767,36527600.0],["2010-12-03",9.0176,9.2316,8.9707,9.2316,15945200.0],["2010-12-06",9.2234,9.2316,9.1521,9.1704,10750400.0],["2010-12-07",9.2296,9.2601,9.1256,9.1439,15885600.0],["2010-12-08",9.144,9.1725,9.0706,9.1134,13340800.0],["2010-12-09",9.1623,9.2112,9.1011,9.1643,8174400.0],["2010-12-10",9.1623,9.2133,9.0706,9.1868,10462400.0],["2010-12-13",9.2173,9.2479,8.9768,8.9911,20941600.0],["2010-12-14",9.0135,9.1276,8.9748,9.0624,11828400.0],["2010-12-15",9.0298,9.0441,8.9401,8.9401,14016000.0],["2010-12-16",8.9503,8.9727,8.8627,8.9279,18336800.0],["2010-12-17",8.8994,8.9197,8.8321,8.8545,22137200.0],["2010-12-20",8.8545,8.9666,8.8015,8.9462,14204000.0],["2010-12-21",8.9687,9.038,8.9238,9.0115,19540000.0],["2010-12-22",9.0053,9.0828,8.989,9.042,14027200.0],["2010-12-23",9.0094,9.091,8.9992,9.0685,9210000.0],["2010-12-27",9.0237,9.0726,8.985,9.0339,6644800.0],["2010-12-28",9.0339,9.0889,8.9992,9.0461,5502800.0],["2010-12-29",9.0461,9.1276,9.04,9.0971,5082400.0],["2010-12-30",9.1032,9.1338,9.0645,9.1174,4557600.0],["2010-12-31",9.1256,9.1256,9.04,9.0481,5143600.0],["2011-01-03",9.0848,9.0971,8.8871,8.9299,17199600.0],["2011-01-04",8.936,8.9625,8.8749,8.883,19881600.0],["2011-01-05",8.8464,8.8586,8.6731,8.7648,25108000.0],["2011-01-06",8.9727,9.3172,8.936,9.2785,38274400.0],["2011-01-07",9.3356,9.3661,9.2377,9.305,20852400.0],["2011-01-10",9.2581,9.3559,9.2418,9.2907,13473200.0],["2011-01-11",9.3519,9.4049,9.2927,9.3111,10658000.0],["2011-01-12",9.3335,9.4008,9.305,9.3539,9164000.0],["2011-01-13",9.3315,9.3947,9.2642,9.2785,9977200.0],["2011-01-14",9.2683,9.3885,9.2255,9.3702,9288000.0],["2011-01-18",9.3376,9.4232,9.3335,9.413,8262400.0],["2011-01-19",9.4191,9.574,9.411,9.5272,17284000.0],["2011-01-20",9.4945,9.627,9.468,9.5842,16716800.0],["2011-01-21",9.6148,9.6617,9.5761,9.627,10714000.0],["2011-01-24",9.4701,9.7534,9.4701,9.6923,13827200.0],["2011-01-25",9.7045,9.9022,9.6617,9.8981,23531200.0],["2011-01-26",9.8798,9.9369,9.8166,9.9042,11026000.0],["2011-01-27",9.9063,9.9267,9.8349,9.9083,15887600.0],["2011-01-28",9.8981,9.9369,9.7024,9.7249,12730400.0],["2011-01-31",9.6943,9.7147,9.6005,9.6596,13853200.0],["2011-02-01",9.6963,9.8349,9.6474,9.7718,15170000.0],["2011-02-02",9.7167,9.7595,9.57,9.6067,14307600.0],["2011-02-03",9.837,10.1611,9.7758,10.0918,20138400.0],["2011-02-04",10.0857,10.155,10.0673,10.1305,12095200.0],["2011-02-07",10.1203,10.208,10.0877,10.1488,12272400.0],["2011-02-08",10.1509,10.204,10.108,10.1897,7539200.0],["2011-02-09",10.1591,10.2204,10.0507,10.0936,10389600.0],["2011-02-10",10.0691,10.2306,10.0589,10.2184,8946000.0],["2011-02-11",10.1734,10.4269,10.1427,10.386,13222800.0],["2011-02-14",10.2531,10.294,10.1182,10.1284,9563200.0],["2011-02-15",10.1223,10.2163,10.0528,10.0793,8787600.0],["2011-02-16",10.1407,10.2224,10.0916,10.1039,9950000.0],["2011-02-17",10.0875,10.1223,10.0405,10.0589,10464800.0],["2011-02-18",10.0855,10.2449,10.0773,10.2388,9092000.0],["2011-02-22",10.1672,10.2715,10.0916,10.1652,11188000.0],["2011-02-23",9.8544,10.2143,9.7808,9.9792,24086400.0],["2011-02-24",9.9976,10.3185,9.9976,10.2715,22352800.0],["2011-02-25",10.2736,10.4044,10.1877,10.2899,12994800.0],["2011-02-28",10.2654,10.2838,10.1693,10.1959,15031200.0],["2011-03-01",10.3165,10.3206,10.1141,10.1448,15741600.0],["2011-03-02",10.1161,10.3247,10.1059,10.3185,12664400.0],["2011-03-03",10.3247,10.4494,10.2899,10.4146,22172400.0],["2011-03-04",10.386,10.4473,10.2531,10.341,11026400.0],["2011-03-07",10.3553,10.3615,10.0814,10.0834,14589200.0],["2011-03-08",10.1161,10.1959,10.0405,10.1223,14969600.0],["2011-03-09",10.1264,10.1897,10.0875,10.1386,7932000.0],["2011-03-10",10.0814,10.2,10.0466,10.1141,7916000.0],["2011-03-11",10.0957,10.2224,10.0446,10.1754,6304400.0],["2011-03-14",10.1488,10.204,10.0384,10.0957,9991600.0],["2011-03-15",9.9178,10.0977,9.9137,10.0344,14352800.0],["2011-03-16",9.9894,10.0732,9.879,9.9342,13637600.0],["2011-03-17",10.0528,10.0916,9.9301,9.9505,7987200.0],["2011-03-18",10.0507,10.0507,9.8647,9.9485,14082400.0],["2011-03-21",10.0282,10.0855,9.9342,10.0732,8830400.0],["2011-03-22",10.0896,10.1304,9.9832,9.9894,9388000.0],["2011-03-23",9.973,10.1529,9.928,10.1284,8661200.0],["2011-03-24",10.1529,10.3267,10.1529,10.2879,9790000.0],["2011-03-25",10.2817,10.3492,10.247,10.2531,6712400.0],["2011-03-28",10.2429,10.2715,10.0548,10.0609,10318000.0],["2011-03-29",10.0487,10.1304,10.0057,10.1161,7560800.0],["2011-03-30",10.1591,10.2776,10.1161,10.2408,8946000.0],["2011-03-31",10.2163,10.2695,10.0691,10.1672,13380400.0],["2011-04-01",10.2061,10.2327,10.1018,10.1202,9601600.0],["2011-04-04",10.1407,10.1897,10.0814,10.1407,7130400.0],["2011-04-05",10.1386,10.4269,10.1264,10.4208,18252800.0],["2011-04-06",10.4269,10.5496,10.384,10.5393,15314400.0],["2011-04-07",10.4535,10.6211,10.3226,10.4514,12614800.0],["2011-04-08",10.523,10.525,10.3104,10.3656,9643600.0],["2011-04-11",10.3533,10.476,10.341,10.4453,6823200.0],["2011-04-12",10.3635,10.5434,10.3635,10.4392,7743600.0],["2011-04-13",10.4535,10.5291,10.3533,10.48,6232400.0],["2011-04-14",10.4228,10.4596,10.3226,10.4535,6691200.0],["2011-04-15",10.4269,10.5496,10.3737,10.5128,10528800.0],["2011-04-18",10.4146,10.5925,10.3574,10.5741,10833600.0],["2011-04-19",10.5761,10.617,10.4985,10.5864,8568000.0],["2011-04-20",10.6129,10.7561,10.5843,10.6947,10197600.0],["2011-04-21",10.7417,10.7642,10.66,10.7438,5225200.0],["2011-04-25",10.7193,10.7704,10.6702,10.7601,5356000.0],["2011-04-26",10.801,10.9564,10.7888,10.8706,8015600.0],["2011-04-27",10.8583,10.9298,10.8072,10.8951,8479200.0],["2011-04-28",10.8562,10.9891,10.8072,10.983,8095600.0],["2011-04-29",10.9769,11.0402,10.9462,10.9626,10984800.0],["2011-05-02",10.985,11.0137,10.8358,10.8992,7251200.0],["2011-05-03",10.8808,11.0157,10.8603,10.8767,11982800.0],["2011-05-04",10.8869,11.0157,10.8338,10.889,11274000.0],["2011-05-05",10.6865,10.9728,10.6825,10.9114,21116800.0],["2011-05-06",10.9687,11.0075,10.7601,10.7785,12756800.0],["2011-05-09",10.7745,10.9278,10.7561,10.8685,9548400.0],["2011-05-10",10.8685,11.0327,10.8665,10.9834,10113200.0],["2011-05-11",10.969,11.0511,10.8829,10.9608,7779600.0],["2011-05-12",11.0326,11.2296,10.9321,11.2194,13076000.0],["2011-05-13",11.2419,11.2727,11.1373,11.1968,9055200.0],["2011-05-16",11.1886,11.244,11.1188,11.1435,11580400.0],["2011-05-17",10.8234,10.926,10.5833,10.6818,31184800.0],["2011-05-18",10.7105,10.9219,10.7064,10.8049,15552800.0],["2011-05-19",10.8152,10.8152,10.6346,10.7003,12518400.0],["2011-05-20",10.649,10.8275,10.5402,10.7967,14463200.0],["2011-05-23",10.7064,10.9342,10.7003,10.8275,13651600.0],["2011-05-24",10.8562,11.0839,10.8377,10.8603,11850000.0],["2011-05-25",10.8131,10.8849,10.7372,10.7967,12598000.0],["2011-05-26",10.7823,11.0573,10.7557,11.0162,15267600.0],["2011-05-27",11.0121,11.0716,10.9547,10.969,8290000.0],["2011-05-31",10.9978,11.0285,10.7639,10.8788,21562000.0],["2011-06-01",10.8521,10.9054,10.6613,10.6695,17976400.0],["2011-06-02",10.4397,10.5895,10.3904,10.532,20057600.0],["2011-06-03",10.4581,10.5382,10.4274,10.4684,16141200.0],["2011-06-06",10.4643,10.5217,10.3186,10.3227,12250000.0],["2011-06-07",10.3884,10.5402,10.3186,10.3638,13861600.0],["2011-06-08",10.3289,10.3761,10.2673,10.3022,11705200.0],["2011-06-09",10.3186,10.4274,10.3186,10.3473,9950000.0],["2011-06-10",10.3186,10.333,10.1483,10.1545,12146400.0],["2011-06-13",10.1668,10.2304,10.1545,10.1565,9323200.0],["2011-06-14",10.2324,10.2591,10.1709,10.175,17458400.0],["2011-06-15",10.1052,10.2714,10.095,10.1668,19834400.0],["2011-06-16",10.1894,10.2448,10.1052,10.1729,12259200.0],["2011-06-17",10.2406,10.3966,10.1976,10.2714,17066000.0],["2011-06-20",10.2407,10.3884,10.1565,10.3371,12311600.0],["2011-06-21",10.3638,10.4889,10.2919,10.4787,14823200.0],["2011-06-22",10.4376,10.5833,10.4233,10.4664,20040800.0],["2011-06-23",10.3699,10.5751,10.333,10.4807,14244400.0],["2011-06-24",10.4663,10.491,10.1894,10.2017,15450800.0],["2011-06-27",10.2222,10.3371,10.1832,10.2653,12541600.0],["2011-06-28",10.5115,10.5833,10.4417,10.5751,14480000.0],["2011-06-29",10.612,10.7987,10.5607,10.6715,15595200.0],["2011-06-30",10.8767,10.9485,10.7228,10.7782,11727600.0],["2011-07-01",10.77,10.9321,10.7392,10.9095,9315600.0],["2011-07-05",10.9239,11.0737,10.8582,11.0244,11299600.0],["2011-07-06",11.0183,11.1188,10.9896,11.0368,10070000.0],["2011-07-07",11.2973,11.4492,11.2276,11.283,16767200.0],["2011-07-08",11.2399,11.3609,11.2296,11.3179,14286400.0],["2011-07-11",11.2276,11.4779,11.2112,11.3753,17331200.0],["2011-07-12",11.3302,11.4225,11.2994,11.3281,13534800.0],["2011-07-13",11.3835,11.4553,11.285,11.3404,10980000.0],["2011-07-14",11.3671,11.3979,11.2235,11.3035,9291200.0],["2011-07-15",11.3343,11.3404,11.2009,11.3384,10974000.0],["2011-07-18",11.2871,11.3384,11.2501,11.3014,6757200.0],["2011-07-19",11.3527,11.4964,11.3322,11.4943,8413600.0],["2011-07-20",11.5682,11.5682,11.3958,11.4758,9204000.0],["2011-07-21",11.5005,11.6502,11.4861,11.5579,7828000.0],["2011-07-22",11.5497,11.5907,11.4656,11.5292,8114000.0],["2011-07-25",11.4451,11.4841,11.3445,11.3527,8873600.0],["2011-07-26",11.4102,11.5579,11.3507,11.5025,8854400.0],["2011-07-27",11.443,11.4717,11.2522,11.2543,7398800.0],["2011-07-28",11.2666,11.4553,11.2666,11.3281,6991600.0],["2011-07-29",11.2481,11.5087,11.1947,11.3466,10014400.0],["2011-08-01",11.3958,11.4102,11.1065,11.2317,10946400.0],["2011-08-02",11.1578,11.2625,10.8972,10.9013,14106000.0],["2011-08-03",10.9342,11.0327,10.809,11.008,12239600.0],["2011-08-04",10.8706,10.9814,10.6962,10.7228,21839200.0],["2011-08-05",10.7946,10.9383,10.5833,10.8131,22712800.0],["2011-08-08",10.6182,10.7474,10.3473,10.4171,25684000.0],["2011-08-09",10.4624,10.9958,10.3244,10.9629,29395600.0],["2011-08-10",10.7734,10.794,10.4233,10.4439,25148400.0],["2011-08-11",10.518,11.0514,10.4871,10.9279,18054400.0],["2011-08-12",10.9382,11.1359,10.7528,11.0988,16248800.0],["2011-08-15",11.1668,11.2018,10.8908,11.0453,19187600.0],["2011-08-16",10.8331,11.4613,10.7919,11.3151,20882800.0],["2011-08-17",11.3974,11.4984,11.1112,11.2265,12099600.0],["2011-08-18",10.7919,11.0267,10.7569,10.8908,18658000.0],["2011-08-19",10.8249,11.0205,10.7981,10.8867,19325200.0],["2011-08-22",11.0782,11.0782,10.8723,10.9279,15463600.0],["2011-08-23",10.9464,11.3645,10.8743,11.3645,15163600.0],["2011-08-24",11.3748,11.4839,11.2203,11.4675,13026000.0],["2011-08-25",11.4881,11.6487,11.0329,11.0823,20455200.0],["2011-08-26",11.0659,11.3192,10.8022,11.2595,20225200.0],["2011-08-29",11.348,11.3748,11.2224,11.3727,11304400.0],["2011-08-30",11.3542,11.416,11.1812,11.346,16981200.0],["2011-08-31",11.416,11.5334,11.1832,11.2492,15562000.0],["2011-09-01",11.1565,11.2038,10.8372,10.9135,28278800.0],["2011-09-02",10.7075,10.8743,10.7034,10.7652,14276800.0],["2011-09-06",10.5695,10.7384,10.5098,10.7281,11537200.0],["2011-09-07",10.8784,10.9382,10.7425,10.9382,11837200.0],["2011-09-08",10.8558,10.9897,10.8517,10.9176,14150400.0],["2011-09-09",10.829,10.9135,10.5901,10.6663,18819600.0],["2011-09-12",10.5242,10.8105,10.4912,10.8105,13241600.0],["2011-09-13",10.8022,10.9196,10.7302,10.8475,15070000.0],["2011-09-14",10.8702,11.105,10.6663,11.0185,22202000.0],["2011-09-15",11.1524,11.4551,11.0782,11.4469,21162800.0],["2011-09-16",11.5087,11.8608,11.4942,11.7908,25454800.0],["2011-09-19",11.3274,11.8402,11.3274,11.8155,17409600.0],["2011-09-20",11.8238,12.2995,11.7208,11.9947,27838400.0],["2011-09-21",11.9515,11.9926,11.6281,11.6343,15281200.0],["2011-09-22",11.4572,11.7476,11.3027,11.4407,22709600.0],["2011-09-23",11.3542,11.7187,11.3542,11.6508,12992400.0],["2011-09-26",11.7084,11.935,11.6652,11.9206,11520800.0],["2011-09-27",12.073,12.0997,11.8279,11.8938,11227200.0],["2011-09-28",11.8979,12.0668,11.8485,11.8567,11064400.0],["2011-09-29",12.0112,12.0215,11.2471,11.4695,16900400.0],["2011-09-30",11.3583,11.727,11.2038,11.4242,16723200.0],["2011-10-03",11.3686,11.5107,11.1153,11.1215,12614400.0],["2011-10-04",11.0267,11.4283,10.8908,11.4201,11600000.0],["2011-10-05",11.4613,11.6631,11.4077,11.6137,12326800.0],["2011-10-06",11.2883,11.4716,11.0762,11.451,18088000.0],["2011-10-07",11.486,11.7455,11.4469,11.4716,11682400.0],["2011-10-10",11.6363,11.9082,11.589,11.9041,6886400.0],["2011-10-11",11.8753,11.9782,11.7393,11.9597,9327200.0],["2011-10-12",12.0359,12.0359,11.8073,11.8835,10217600.0],["2011-10-13",11.8032,12.0277,11.7805,11.8423,8427200.0],["2011-10-14",11.9288,11.9288,11.7558,11.8856,8734000.0],["2011-10-17",11.8547,11.9803,11.7496,11.7702,6381200.0],["2011-10-18",11.7476,11.9412,11.6096,11.8402,10724400.0],["2011-10-19",11.9267,12.0483,11.8464,11.9082,11472000.0],["2011-10-20",11.9061,12.0894,11.8814,12.0647,12954800.0],["2011-10-21",12.1615,12.3304,12.143,12.3242,12902000.0],["2011-10-24",12.2933,12.3572,12.2377,12.3469,11665200.0],["2011-10-25",12.2542,12.3428,12.1492,12.1739,10553600.0],["2011-10-26",11.9309,12.1368,11.8217,12.0565,19873200.0],["2011-10-27",12.3304,12.6208,12.2151,12.524,19186400.0],["2011-10-28",12.5014,12.6064,12.3181,12.4334,12900000.0],["2011-10-31",12.3469,12.4602,12.1286,12.1368,16514800.0],["2011-11-01",11.8526,12.3778,11.7805,12.2274,16472000.0],["2011-11-02",12.386,12.4169,12.2233,12.3737,13634400.0],["2011-11-03",12.4293,12.6084,12.3366,12.5837,12832800.0],["2011-11-04",12.5219,12.5796,12.3963,12.4787,7813600.0],["2011-11-07",12.454,12.5364,12.2666,12.4766,7699600.0],["2011-11-08",12.5407,12.613,12.3258,12.5923,6954400.0],["2011-11-09",12.3485,12.4291,12.1254,12.1585,11122800.0],["2011-11-10",12.2597,12.4229,12.2019,12.394,10855200.0],["2011-11-11",12.4622,12.706,12.3981,12.6729,11304800.0],["2011-11-14",12.5861,12.7494,12.4911,12.5138,10450800.0],["2011-11-15",12.4518,12.6915,12.2866,12.5758,13080000.0],["2011-11-16",12.5014,12.7101,12.4601,12.4808,13473200.0],["2011-11-17",12.427,12.4994,12.1585,12.2266,10610000.0],["2011-11-18",12.2473,12.3733,12.1998,12.301,13084000.0],["2011-11-21",12.1667,12.2659,12.0015,12.2122,9994000.0],["2011-11-22",12.1895,12.3031,12.0552,12.2246,15726000.0],["2011-11-23",12.1399,12.2556,12.1089,12.1481,14377600.0],["2011-11-25",12.1172,12.2783,12.0572,12.1378,7932000.0],["2011-11-28",12.3382,12.4477,12.3093,12.3733,12411200.0],["2011-11-29",12.3816,12.5469,12.3816,12.52,9396000.0],["2011-11-30",12.7432,12.8093,12.5696,12.7473,15140000.0],["2011-12-01",12.6977,13.0386,12.6956,12.925,14077200.0],["2011-12-02",13.0365,13.0448,12.8568,12.8588,12496400.0],["2011-12-05",13.0055,13.1316,12.9745,13.1026,12103200.0],["2011-12-06",13.1584,13.1997,13.0179,13.1233,10348000.0],["2011-12-07",13.0985,13.177,12.9911,13.0262,13496000.0],["2011-12-08",12.9993,13.0861,12.8609,12.8836,12082000.0],["2011-12-09",12.9518,13.0985,12.9105,13.0675,7677200.0],["2011-12-12",12.9745,13.0138,12.8506,12.9931,7822800.0],["2011-12-13",13.0262,13.1584,12.863,12.9167,10005200.0],["2011-12-14",12.9105,13.0138,12.8134,12.8444,6929200.0],["2011-12-15",12.9663,12.9828,12.8093,12.8692,7124400.0],["2011-12-16",13.0778,13.0778,12.7927,12.8382,12773600.0],["2011-12-19",12.8836,12.9146,12.6729,12.7101,10583600.0],["2011-12-20",12.9126,13.0634,12.8506,13.0386,8666400.0],["2011-12-21",13.0634,13.144,12.9374,13.1192,7106000.0],["2011-12-22",13.113,13.3154,13.1006,13.272,10645200.0],["2011-12-23",13.2948,13.4931,13.2617,13.4931,7504400.0],["2011-12-27",13.4456,13.5324,13.4311,13.5076,4801200.0],["2011-12-28",13.4704,13.5324,13.3712,13.396,5938800.0],["2011-12-29",13.4353,13.52,13.3815,13.5076,5146000.0],["2011-12-30",13.4807,13.5138,13.301,13.3361,6638400.0],["2012-01-03",13.4601,13.4766,13.1481,13.1625,8430800.0],["2012-01-04",13.1047,13.332,13.1047,13.3113,10227200.0],["2012-01-05",13.1997,13.7493,13.1832,13.6997,17252400.0],["2012-01-06",13.6749,13.8319,13.6419,13.7307,10441600.0],["2012-01-09",13.5262,13.6005,13.4167,13.5737,12034000.0],["2012-01-10",13.6646,13.6791,13.4394,13.5448,10311200.0],["2012-01-11",13.5324,13.5716,13.4663,13.5406,10040400.0],["2012-01-12",13.5634,13.5799,13.4683,13.4931,13502000.0],["2012-01-13",13.4518,13.5654,13.4291,13.4601,12970000.0],["2012-01-17",13.5696,13.7224,13.4745,13.6315,10374000.0],["2012-01-18",13.6605,13.8443,13.6336,13.8113,9757600.0],["2012-01-19",13.8133,13.8629,13.7431,13.8257,10810000.0],["2012-01-20",13.8567,13.9435,13.7224,13.7555,10376400.0],["2012-01-23",13.7431,13.7989,13.6687,13.7576,7386400.0],["2012-01-24",13.71,13.9104,13.6894,13.896,5744800.0],["2012-01-25",13.8733,14.0633,13.8113,14.0406,8426800.0],["2012-01-26",14.0427,14.1398,13.9683,14.0385,9857600.0],["2012-01-27",13.9311,14.0613,13.9084,13.9187,8134400.0],["2012-01-30",14.0179,14.0365,13.803,13.9352,4927600.0],["2012-01-31",13.9724,14.0861,13.896,14.0778,8749200.0],["2012-02-01",14.1067,14.2575,14.0923,14.1088,10155200.0],["2012-02-02",14.1501,14.2431,14.0427,14.0737,25688000.0],["2012-02-03",14.2761,14.3298,14.1646,14.2679,6499200.0],["2012-02-06",14.1935,14.2927,14.1522,14.1811,7665200.0],["2012-02-07",14.1459,14.3696,14.1127,14.3365,8480200.0],["2012-02-08",14.3655,14.4773,14.1583,14.2619,9994400.0],["2012-02-09",14.295,14.3365,14.2205,14.324,5436800.0],["2012-02-10",14.1915,14.237,14.1127,14.237,4436000.0],["2012-02-13",14.2702,14.3282,14.1334,14.2577,4757200.0],["2012-02-14",14.1749,14.295,14.1749,14.2909,4610000.0],["2012-02-15",14.3572,14.3821,14.0837,14.1044,7227200.0],["2012-02-16",14.1417,14.2743,14.1334,14.1832,7204000.0],["2012-02-17",14.237,14.5146,14.2205,14.4484,9463200.0],["2012-02-21",14.4856,14.6265,14.4401,14.5934,10891400.0],["2012-02-22",14.668,14.7301,14.295,14.5561,15113600.0],["2012-02-23",14.5851,15.0533,14.5229,14.8876,14185600.0],["2012-02-24",14.8793,14.958,14.813,14.9041,7294000.0],["2012-02-27",14.8544,15.2812,14.842,15.2232,9363000.0],["2012-02-28",15.2273,15.3309,15.1859,15.3143,9614800.0],["2012-02-29",15.306,15.3599,15.1652,15.1693,10739000.0],["2012-03-01",15.2978,15.3931,15.1237,15.3682,10355000.0],["2012-03-02",15.3723,15.4138,15.3102,15.3641,6892800.0],["2012-03-05",15.3061,15.5464,15.2978,15.4967,8950400.0],["2012-03-06",15.3765,15.5008,15.1983,15.2522,8159200.0],["2012-03-07",15.3185,15.4221,15.2149,15.3972,6154600.0],["2012-03-08",15.4925,15.6955,15.4096,15.6375,9417200.0],["2012-03-09",15.6707,15.9276,15.6624,15.795,8802800.0],["2012-03-12",15.824,15.882,15.7328,15.7743,5361600.0],["2012-03-13",15.8654,15.8779,15.6707,15.766,10427000.0],["2012-03-14",15.795,15.882,15.737,15.7826,7170600.0],["2012-03-15",15.7784,15.8654,15.6251,15.824,10459400.0],["2012-03-16",15.8198,15.8447,15.6624,15.708,8981400.0],["2012-03-19",15.7038,15.8033,15.6002,15.7867,7327200.0],["2012-03-20",15.7328,15.9524,15.6541,15.94,9681600.0],["2012-03-21",15.9566,16.1679,15.9193,16.1223,6130600.0],["2012-03-22",15.998,16.1513,15.9773,16.1182,7970800.0],["2012-03-23",16.1016,16.114,15.8323,16.0063,7165800.0],["2012-03-26",16.1803,16.3295,16.1555,16.3088,7097400.0],["2012-03-27",16.3585,16.4331,16.3254,16.3792,6089800.0],["2012-03-28",16.3295,16.4082,16.1845,16.3585,6774800.0],["2012-03-29",16.2218,16.2922,16.1389,16.2508,5104200.0],["2012-03-30",16.3129,16.4621,16.2218,16.4538,10438600.0],["2012-04-02",16.4455,16.5698,16.3999,16.5201,8902800.0],["2012-04-03",16.4869,16.5242,16.3253,16.4124,8709000.0],["2012-04-04",16.3212,16.4621,16.23,16.3088,6471200.0],["2012-04-05",16.5532,16.8309,16.3336,16.6941,16333200.0],["2012-04-09",16.5118,16.661,16.4207,16.5781,8988400.0],["2012-04-10",16.5325,16.5325,15.9773,16.0229,15151200.0],["2012-04-11",16.1348,16.4455,16.1348,16.3999,8839200.0],["2012-04-12",16.4248,16.5449,16.3171,16.4745,6302600.0],["2012-04-13",16.4497,16.5822,16.4041,16.4994,6295000.0],["2012-04-16",16.574,16.7148,16.3999,16.6527,10295000.0],["2012-04-17",16.7066,17.1623,16.6775,17.1333,18790600.0],["2012-04-18",17.0629,17.2286,16.951,17.1458,13358400.0],["2012-04-19",17.1168,17.1872,16.9303,17.0256,8948200.0],["2012-04-20",17.0173,17.154,16.9883,16.9966,7745800.0],["2012-04-23",16.9137,16.9427,16.6237,16.7563,9079800.0],["2012-04-24",16.806,16.9179,16.5408,16.6775,8311800.0],["2012-04-25",16.8309,17.0795,16.7687,17.0795,6504800.0],["2012-04-26",17.0795,17.3944,16.9883,17.3074,9353000.0],["2012-04-27",17.3861,17.6347,17.2245,17.5933,9176800.0],["2012-04-30",17.6015,17.6306,17.2576,17.2825,8497000.0],["2012-05-01",17.4607,17.527,17.2411,17.4234,7996200.0],["2012-05-02",17.3654,17.6596,17.3239,17.6223,8498600.0],["2012-05-03",17.6803,17.7176,17.4814,17.5891,9807000.0],["2012-05-04",17.4689,17.5974,17.1913,17.2949,8334200.0],["2012-05-07",17.3364,17.6347,17.1748,17.1913,11571200.0],["2012-05-08",17.1103,17.2474,16.8319,17.156,12953600.0],["2012-05-09",17.0023,17.3347,16.94,17.1477,7105600.0],["2012-05-10",17.3098,17.4219,17.1436,17.3638,8023200.0],["2012-05-11",17.2599,17.3555,17.1103,17.1394,6653200.0],["2012-05-14",17.0148,17.1602,16.404,16.4954,19660000.0],["2012-05-15",16.5577,17.7419,16.5162,17.638,31724800.0],["2012-05-16",17.5923,17.7876,17.3804,17.6297,12045600.0],["2012-05-17",17.6089,17.6754,17.0106,17.0106,12889800.0],["2012-05-18",16.9732,16.9815,16.5868,16.645,18667800.0],["2012-05-21",16.4871,16.7696,16.3957,16.7571,13016200.0],["2012-05-22",16.994,17.0231,16.7156,16.8569,9340000.0],["2012-05-23",16.7862,16.9358,16.6699,16.8984,10630200.0],["2012-05-24",17.0605,17.2391,16.8776,16.994,8769600.0],["2012-05-25",17.0314,17.1269,16.9441,16.9815,5332400.0],["2012-05-29",17.0979,17.3014,17.0729,17.2848,9040800.0],["2012-05-30",17.1976,17.2682,17.0521,17.1726,10689600.0],["2012-05-31",17.3596,17.7543,17.2807,17.6422,21394800.0],["2012-06-01",17.4386,17.6505,16.9524,16.994,15901600.0],["2012-06-04",17.0314,17.1519,16.8901,17.0895,10370800.0],["2012-06-05",17.0064,17.1519,16.8984,17.0812,8573600.0],["2012-06-06",17.2142,17.5424,17.1269,17.5424,12568600.0],["2012-06-07",17.6505,17.6588,17.2433,17.2682,11998200.0],["2012-06-08",17.2516,17.3098,17.156,17.2267,13609400.0],["2012-06-11",17.3721,17.3845,17.0979,17.1394,11441400.0],["2012-06-12",17.1519,17.3472,17.0272,17.3264,10070000.0],["2012-06-13",17.3762,17.3762,17.102,17.2059,11214400.0],["2012-06-14",17.2433,17.5424,17.1934,17.476,11008200.0],["2012-06-15",17.5674,17.7211,17.5341,17.6422,14822600.0],["2012-06-18",17.6505,17.9205,17.5591,17.8831,13763400.0],["2012-06-19",17.9662,18.1781,17.9413,18.066,13477800.0],["2012-06-20",18.1241,18.1532,17.7253,17.9122,11186800.0],["2012-06-21",18.0992,18.1906,17.5715,17.6214,13588000.0],["2012-06-22",17.7128,18.0036,17.638,17.9496,13856000.0],["2012-06-25",17.8208,17.8707,17.6214,17.6338,10696000.0],["2012-06-26",17.746,17.9953,17.6754,17.9039,9381600.0],["2012-06-27",17.9205,17.9496,17.451,17.5549,11152200.0],["2012-06-28",17.4344,17.4386,17.0438,17.2848,13022000.0],["2012-06-29",17.4718,17.8374,17.4552,17.8374,12258600.0],["2012-07-02",17.8873,18.0743,17.8374,17.9579,9862400.0],["2012-07-03",18.0244,18.0327,17.5092,17.6588,8159400.0],["2012-07-05",18.0369,18.5438,18.0203,18.3194,16499000.0],["2012-07-06",18.1865,18.4939,18.1865,18.4607,8960800.0],["2012-07-09",18.415,18.6892,18.4108,18.5479,8526800.0],["2012-07-10",18.6518,18.6892,18.2114,18.282,9037000.0],["2012-07-11",18.282,18.3194,17.9912,18.12,9226600.0],["2012-07-12",17.9995,18.3942,17.9205,18.3111,9259200.0],["2012-07-13",18.3236,18.6684,18.2613,18.6103,6232800.0],["2012-07-16",18.5147,18.7432,18.4482,18.5853,6661800.0],["2012-07-17",18.6809,18.8596,18.6477,18.7266,7074400.0],["2012-07-18",18.6601,18.7889,18.602,18.6851,8716400.0],["2012-07-19",18.7349,18.7972,18.5106,18.6892,7279400.0],["2012-07-20",18.656,18.656,18.3277,18.4108,8644000.0],["2012-07-23",18.2114,18.4067,18.0909,18.3693,6367400.0],["2012-07-24",18.3568,18.4441,18.1117,18.2862,6776400.0],["2012-07-25",18.3485,18.5022,18.2197,18.3984,6465200.0],["2012-07-26",18.4731,18.5355,18.1532,18.3651,9709600.0],["2012-07-27",18.4898,18.6809,18.3402,18.5729,9404400.0],["2012-07-30",18.602,18.8222,18.5604,18.656,7745200.0],["2012-07-31",18.5729,18.7142,18.336,18.3984,9998400.0],["2012-08-01",18.4524,18.4815,18.228,18.228,7425400.0],["2012-08-02",18.3277,18.7931,18.1366,18.7017,13991800.0],["2012-08-03",18.8679,18.9053,18.7017,18.7432,9561200.0],["2012-08-06",18.8056,18.8804,18.6975,18.8014,7263400.0],["2012-08-07",18.816,18.9368,18.6868,18.8035,8855400.0],["2012-08-08",18.7535,18.8285,18.7077,18.7868,10388800.0],["2012-08-09",18.791,18.8493,18.6577,18.7452,9496400.0],["2012-08-10",18.7118,18.7618,18.3703,18.5202,7859600.0],["2012-08-13",18.4869,18.6202,18.3619,18.4286,13619200.0],["2012-08-14",18.6535,18.7951,18.2078,18.7577,14775600.0],["2012-08-15",18.7452,18.9285,18.5869,18.7535,8082800.0],["2012-08-16",18.7368,18.8326,18.5161,18.8243,11653200.0],["2012-08-17",18.941,19.1617,18.941,19.1242,12026400.0],["2012-08-20",19.1826,19.1826,19.0118,19.0951,9201400.0],["2012-08-21",19.0909,19.1867,19.0201,19.0701,6828000.0],["2012-08-22",19.0576,19.2325,19.0243,19.1992,6783800.0],["2012-08-23",19.1826,19.1867,18.941,18.9868,6149800.0],["2012-08-24",18.9035,19.1534,18.8743,19.1076,6328800.0],["2012-08-27",19.1367,19.1826,18.9951,19.0284,6276800.0],["2012-08-28",19.0534,19.2034,19.0201,19.0743,8413800.0],["2012-08-29",19.0742,19.4408,19.0659,19.4283,11564200.0],["2012-08-30",19.2534,19.345,18.9951,18.9951,9308600.0],["2012-08-31",19.1326,19.1576,18.9951,19.0743,8097800.0],["2012-09-04",19.0867,19.2659,18.9118,19.2284,7589400.0],["2012-09-05",19.2242,19.2242,18.9743,19.0076,9598000.0],["2012-09-06",19.1451,19.345,19.0326,19.2784,10035200.0],["2012-09-07",19.245,19.32,18.9951,19.0992,8061000.0],["2012-09-10",18.9451,19.2284,18.9368,19.0951,8114600.0],["2012-09-11",19.0826,19.1701,18.9201,18.9743,7664200.0],["2012-09-12",18.9993,19.1617,18.9326,18.9909,10529000.0],["2012-09-13",19.0618,19.4033,18.9285,19.395,8842000.0],["2012-09-14",19.3658,19.4033,19.1284,19.3533,11662200.0],["2012-09-17",19.1201,19.2284,18.9743,19.1534,7856800.0],["2012-09-18",19.0701,19.1117,18.8118,18.8868,12666000.0],["2012-09-19",18.891,18.9243,18.6744,18.866,9959800.0],["2012-09-20",18.7493,18.8743,18.5536,18.816,13844200.0],["2012-09-21",18.816,18.8743,18.5577,18.5577,14829600.0],["2012-09-24",18.5036,18.5411,18.3786,18.4577,10281400.0],["2012-09-25",18.5369,18.716,18.3369,18.3536,13045400.0],["2012-09-26",18.3578,18.6952,18.3578,18.5785,13431400.0],["2012-09-27",18.5786,18.8202,18.5202,18.766,9393000.0],["2012-09-28",18.4036,18.7535,18.3078,18.6577,13302000.0],["2012-10-01",18.6827,18.9826,18.6785,18.916,8597000.0],["2012-10-02",19.0118,19.0326,18.666,18.816,7988200.0],["2012-10-03",18.891,18.9951,18.7493,18.8326,9019200.0],["2012-10-04",18.8743,19.1492,18.8701,18.9534,10204600.0],["2012-10-05",19.0701,19.1492,18.8326,18.9118,7792600.0],["2012-10-08",18.8826,18.9743,18.8035,18.8576,4010800.0],["2012-10-09",18.8493,18.9534,18.5952,18.6035,6738200.0],["2012-10-10",18.6244,18.7868,18.5535,18.6452,7495400.0],["2012-10-11",18.7327,18.7785,18.2786,18.2786,9367400.0],["2012-10-12",18.3078,18.3453,17.7454,17.8412,15106400.0],["2012-10-15",17.8704,18.0828,17.7538,18.062,10392200.0],["2012-10-16",18.1203,18.1453,17.8954,17.9537,10255200.0],["2012-10-17",17.9954,18.087,17.8079,17.9329,11430800.0],["2012-10-18",17.9329,18.0287,17.8371,18.0079,10281200.0],["2012-10-19",18.0037,18.037,17.7038,17.7246,8786000.0],["2012-10-22",17.6496,17.7496,17.2539,17.433,10729200.0],["2012-10-23",17.2497,17.7788,17.2164,17.7371,14611400.0],["2012-10-24",17.8579,17.8954,17.4913,17.4913,11785800.0],["2012-10-25",17.5746,17.6455,17.1581,17.2247,15501200.0],["2012-10-26",17.2539,17.2872,16.8207,16.9665,20779400.0],["2012-10-31",16.9415,17.383,16.9248,17.3414,12948000.0],["2012-11-01",17.9037,17.9995,17.533,17.6205,20600000.0],["2012-11-02",17.7746,17.8662,17.2497,17.2955,13838800.0],["2012-11-05",17.2414,17.558,17.1831,17.4913,8799800.0],["2012-11-06",17.5519,17.5853,17.318,17.3597,9014000.0],["2012-11-07",17.2679,17.3806,17.0924,17.1342,9093800.0],["2012-11-08",17.1342,17.1927,16.8376,16.8585,8520000.0],["2012-11-09",16.8,17.13,16.7415,17.0131,10050800.0],["2012-11-12",17.0381,17.2344,16.9295,17.1133,12034800.0],["2012-11-13",17.3472,17.815,17.0298,17.5686,27324000.0],["2012-11-14",17.5686,17.6814,17.4391,17.5811,18100000.0],["2012-11-15",17.5352,17.6271,17.2637,17.5435,17271600.0],["2012-11-16",17.4809,17.7816,17.3765,17.7315,18970000.0],["2012-11-19",17.8109,18.4165,17.8109,18.4124,18067200.0],["2012-11-20",18.4124,18.4458,18.0281,18.1868,11587600.0],["2012-11-21",18.2453,18.3414,18.0531,18.1534,7770400.0],["2012-11-23",18.2787,18.3414,18.0573,18.3414,3665000.0],["2012-11-26",18.2996,18.3372,17.9821,18.1743,9854200.0],["2012-11-27",18.1367,18.2119,17.9738,17.9988,8186600.0],["2012-11-28",17.9863,18.4291,17.8944,18.3957,11318200.0],["2012-11-29",18.2996,18.5168,18.1534,18.4291,11032400.0],["2012-11-30",18.3915,18.6003,18.3497,18.521,11538600.0],["2012-12-03",18.6087,18.6087,18.3831,18.3998,8486400.0],["2012-12-04",18.4249,18.4583,18.1074,18.1074,10151400.0],["2012-12-05",18.1993,18.2495,17.8986,18.0991,9150800.0],["2012-12-06",18.074,18.3121,17.9654,18.1868,6577400.0],["2012-12-07",17.9947,18.3121,17.9947,18.1492,5835400.0],["2012-12-10",18.1492,18.1826,17.932,17.9947,6916200.0],["2012-12-11",18.0531,18.1576,17.7357,17.815,10681400.0],["2012-12-12",17.8568,17.9278,17.5686,17.7816,12951800.0],["2012-12-13",17.7524,17.8443,17.6521,17.7566,8328000.0],["2012-12-14",17.7023,17.8276,17.6688,17.7983,7932800.0],["2012-12-17",17.8109,18.2286,17.7524,18.2202,10005000.0],["2012-12-18",18.216,18.3246,18.1116,18.2453,10166000.0],["2012-12-19",18.2244,18.2996,18.0657,18.0657,8197600.0],["2012-12-20",18.0949,18.1701,17.5602,17.6897,13544800.0],["2012-12-21",17.5143,17.6271,17.4516,17.5227,12766800.0],["2012-12-24",17.4391,17.744,17.4391,17.6313,4547200.0],["2012-12-26",17.6271,17.6271,17.1927,17.2219,9024600.0],["2012-12-27",17.2219,17.3932,17.1175,17.3472,9943600.0],["2012-12-28",17.2887,17.5728,17.2511,17.3848,8142600.0],["2012-12-31",17.3263,17.7607,17.3096,17.7315,10288400.0],["2013-01-02",17.9195,18.0323,17.6939,18.0323,14733200.0],["2013-01-03",18.5251,18.7674,18.4249,18.6212,16590600.0],["2013-01-04",18.6254,18.7758,18.546,18.6129,11342800.0],["2013-01-07",18.5669,18.6546,18.4124,18.4875,9290200.0],["2013-01-08",18.4207,18.5794,18.1701,18.1701,11269400.0],["2013-01-09",18.1659,18.3581,18.1283,18.2411,5765600.0],["2013-01-10",18.2703,18.2996,18.0949,18.2662,6351600.0],["2013-01-11",18.262,18.3998,18.2202,18.3622,7189200.0],["2013-01-14",18.3121,18.3957,18.1826,18.3497,5149600.0],["2013-01-15",18.3205,18.5753,18.2453,18.5251,6648600.0],["2013-01-16",18.4374,18.5627,18.3413,18.5126,4881600.0],["2013-01-17",18.546,18.7006,18.4708,18.6337,6635600.0],["2013-01-18",18.6755,18.7298,18.5001,18.6922,7166400.0],["2013-01-22",18.6421,18.7758,18.5961,18.6588,8825000.0],["2013-01-23",18.6129,18.6588,18.4708,18.5544,7834400.0],["2013-01-24",18.5794,18.8635,18.5794,18.7424,7058800.0],["2013-01-25",18.7674,18.9178,18.6964,18.8468,6438600.0],["2013-01-28",18.8635,18.9178,18.7256,18.7716,5235200.0],["2013-01-29",18.7799,18.922,18.7006,18.9011,6854600.0],["2013-01-30",18.9596,19.064,18.8342,19.0139,9626600.0],["2013-01-31",19.018,19.0347,18.8677,18.8718,9781800.0],["2013-02-01",19.0097,19.018,18.8342,18.922,5917800.0],["2013-02-04",18.8718,19.0139,18.851,18.8969,8365800.0],["2013-02-05",18.9763,19.1099,18.922,19.0598,7947400.0],["2013-02-06",18.9888,19.1099,18.9053,18.9846,7041400.0],["2013-02-07",18.922,19.0055,18.7298,18.9596,8875400.0],["2013-02-08",19.0055,19.1392,18.9846,19.0807,7577200.0],["2013-02-11",19.0556,19.0849,18.9345,18.9637,5023200.0],["2013-02-12",18.9993,19.037,18.8821,18.9281,6579000.0],["2013-02-13",19.0035,19.1208,18.8318,18.8486,5489600.0],["2013-02-14",18.8151,18.9909,18.8109,18.9323,11744400.0],["2013-02-15",18.9323,18.9826,18.5889,18.8486,13697800.0],["2013-02-19",18.903,18.9491,18.6769,18.9072,8125400.0],["2013-02-20",18.8821,18.903,18.5471,18.5512,10355000.0],["2013-02-21",18.4801,18.6936,18.4424,18.5136,7175200.0],["2013-02-22",18.5345,18.5806,18.3419,18.5177,9401200.0],["2013-02-25",18.5973,18.6476,18.2455,18.2497,10231600.0],["2013-02-26",18.279,18.3963,18.2414,18.2874,11641000.0],["2013-02-27",18.2832,18.7858,18.1869,18.7397,12053600.0],["2013-02-28",18.7732,19.0245,18.769,18.8318,15172000.0],["2013-03-01",18.7983,18.9281,18.7397,18.836,13585600.0],["2013-03-04",18.8528,19.0286,18.8067,18.9281,7334600.0],["2013-03-05",18.9658,19.0035,18.8486,18.9198,10365600.0],["2013-03-06",18.9239,19.0119,18.7899,18.8193,7929400.0],["2013-03-07",18.8946,18.9491,18.6559,18.6853,8696600.0],["2013-03-08",18.7481,18.8402,18.6517,18.8067,6584600.0],["2013-03-11",18.7941,18.8444,18.7397,18.7564,5544600.0],["2013-03-12",18.7523,18.8193,18.6476,18.6727,8581200.0],["2013-03-13",18.6894,18.8863,18.6685,18.8528,7389200.0],["2013-03-14",18.8695,19.0412,18.8611,18.9281,5616200.0],["2013-03-15",18.8402,18.9491,18.8025,18.8109,9742400.0],["2013-03-18",18.6559,18.9574,18.635,18.8234,10543400.0],["2013-03-19",18.8486,18.9072,18.7146,18.8863,13082200.0],["2013-03-20",18.9826,19.0663,18.8695,19.0077,12163200.0],["2013-03-21",18.903,19.1836,18.8486,19.0998,11407400.0],["2013-03-22",19.1208,19.6191,19.1208,19.5228,13360400.0],["2013-03-25",19.5814,19.8369,19.5437,19.7322,16562000.0],["2013-03-26",19.7698,19.7824,19.4851,19.6903,13303600.0],["2013-03-27",19.6358,19.7489,19.5688,19.6358,7534000.0],["2013-03-28",19.5856,19.6777,19.4977,19.5772,9276800.0],["2013-04-01",19.6191,19.7866,19.5563,19.64,6603600.0],["2013-04-02",19.774,19.8662,19.6526,19.8369,7496800.0],["2013-04-03",19.8327,19.9248,19.6735,19.7196,8054200.0],["2013-04-04",19.707,19.8536,19.6987,19.8452,4882800.0],["2013-04-05",19.64,19.7615,19.5144,19.7405,8004000.0],["2013-04-08",19.661,19.8745,19.6526,19.8703,7851600.0],["2013-04-09",19.8913,20.1844,19.6023,19.9583,17321400.0],["2013-04-10",19.9625,20.0756,19.8327,19.8955,7221400.0],["2013-04-11",19.8368,20.4482,19.8368,20.4106,16097000.0],["2013-04-12",20.3561,20.398,20.264,20.3436,8667400.0],["2013-04-15",20.2347,20.4189,19.8997,19.9122,7764200.0],["2013-04-16",20.0378,20.0378,19.8368,19.9834,6559000.0],["2013-04-17",19.9248,19.9541,19.7154,19.8117,8002000.0],["2013-04-18",19.8243,19.8871,19.5228,19.5563,6702200.0],["2013-04-19",19.6442,19.774,19.5353,19.6819,6021000.0],["2013-04-22",19.7489,19.8285,19.594,19.7405,5703000.0],["2013-04-23",19.8745,19.996,19.5814,19.7489,7481400.0],["2013-04-24",19.7992,20.0211,19.795,19.8578,4794800.0],["2013-04-25",19.9206,20.3226,19.8787,20.2221,5894800.0],["2013-04-26",20.2221,20.3226,20.1886,20.2682,3801000.0],["2013-04-29",20.2933,20.5069,20.2682,20.4524,5997600.0],["2013-04-30",20.3854,20.4524,20.2263,20.4231,8068200.0],["2013-05-01",20.4315,20.4776,20.2263,20.2514,4333600.0],["2013-05-02",20.2347,20.465,20.1467,20.465,3911800.0],["2013-05-03",20.5362,20.8168,20.4859,20.7498,5978800.0],["2013-05-06",20.733,20.8084,20.5613,20.6409,4955400.0],["2013-05-07",20.6451,20.9508,20.5781,20.9508,6710600.0],["2013-05-08",20.9173,21.1937,20.8586,21.1057,7221000.0],["2013-05-09",21.1476,21.4491,21.1015,21.2271,8880200.0],["2013-05-10",21.2648,21.3905,21.2355,21.3402,6447000.0],["2013-05-13",21.3402,21.3988,21.1476,21.2104,5410000.0],["2013-05-14",21.2419,21.6661,21.2419,21.6073,8064800.0],["2013-05-15",21.5947,21.7711,21.5065,21.6787,6307800.0],["2013-05-16",21.6157,21.6619,21.2461,21.3175,6128800.0],["2013-05-17",21.2587,21.5737,21.2503,21.5569,6450400.0],["2013-05-20",21.5359,21.7039,21.3511,21.5653,5560800.0],["2013-05-21",21.3637,21.7669,21.1789,21.7207,6674400.0],["2013-05-22",21.6913,21.7501,21.0025,21.0949,10638800.0],["2013-05-23",20.9815,21.1957,20.8345,21.1243,7520400.0],["2013-05-24",21.0487,21.4351,20.9227,21.3553,6977800.0],["2013-05-28",21.5359,21.5527,21.1747,21.2881,7469800.0],["2013-05-29",21.2083,21.2083,20.8933,20.9941,5604600.0],["2013-05-30",21.0571,21.1873,20.9857,21.0193,5210800.0],["2013-05-31",20.9353,21.3091,20.9353,21.2545,12257200.0],["2013-06-03",21.2293,21.2461,20.8723,21.1453,10164400.0],["2013-06-04",21.1789,21.3469,20.9983,21.2125,7256400.0],["2013-06-05",21.1537,21.2923,20.9605,21.0025,6694200.0],["2013-06-06",20.9689,21.0403,20.7715,20.9647,8832200.0],["2013-06-07",21.0781,21.2377,20.9773,21.1873,7582600.0],["2013-06-10",21.2461,21.3343,21.0739,21.1243,5075400.0],["2013-06-11",20.9983,21.0991,20.8933,20.9521,6647800.0],["2013-06-12",21.0067,21.1369,20.9647,20.9899,7013000.0],["2013-06-13",21.0193,21.5233,20.9269,21.4939,8253800.0],["2013-06-14",21.4729,21.4897,21.1033,21.1747,5924600.0],["2013-06-17",21.2461,21.2713,20.8009,20.9017,9957800.0],["2013-06-18",20.8975,21.2545,20.8429,21.2209,7597600.0],["2013-06-19",21.2881,21.3595,20.9311,20.9311,5763800.0],["2013-06-20",20.8051,20.8807,20.5406,20.5658,6374400.0],["2013-06-21",20.7505,20.8639,20.549,20.7841,9154000.0],["2013-06-24",20.6707,20.7253,20.4566,20.5154,6739200.0],["2013-06-25",20.6119,20.8093,20.4818,20.6833,7891000.0],["2013-06-26",20.8597,20.9563,20.7337,20.8009,4773600.0],["2013-06-27",20.8975,21.1957,20.8849,21.0487,5871200.0],["2013-06-28",21.0277,21.2209,20.9521,21.0235,10460000.0],["2013-07-01",21.1663,21.3889,21.1495,21.1957,5110200.0],["2013-07-02",21.1915,21.3049,21.0109,21.0991,5771400.0],["2013-07-03",20.9731,21.1663,20.8765,21.1201,2552600.0],["2013-07-05",21.2461,21.4477,21.1285,21.3847,3471000.0],["2013-07-08",21.4813,21.6787,21.3889,21.5905,6341200.0],["2013-07-09",21.6913,21.7207,21.4267,21.5275,7308200.0],["2013-07-10",21.4939,21.7501,21.4855,21.7417,7555800.0],["2013-07-11",21.8592,21.9852,21.8173,21.939,6047000.0],["2013-07-12",21.939,22.0902,21.8844,21.9684,6408600.0],["2013-07-15",21.9516,22.0314,21.8424,21.918,6273800.0],["2013-07-16",21.8844,22.107,21.8635,21.9474,5687800.0],["2013-07-17",22.0062,22.1322,21.939,22.0188,5790200.0],["2013-07-18",22.0188,22.2414,21.9348,22.0104,5638800.0],["2013-07-19",22.0398,22.0398,21.8928,22.0062,4855200.0],["2013-07-22",21.8634,21.9642,21.7039,21.9054,5550000.0],["2013-07-23",21.9432,21.9432,21.7921,21.8131,3727400.0],["2013-07-24",21.8298,21.8424,21.5695,21.6703,5713000.0],["2013-07-25",21.5863,21.7585,21.5149,21.7417,5578600.0],["2013-07-26",21.6367,21.7081,21.4897,21.6913,4100800.0],["2013-07-29",21.6367,21.7879,21.5695,21.7543,3232400.0],["2013-07-30",21.8256,21.9894,21.7795,21.876,4439800.0],["2013-07-31",21.8718,22.0272,21.8214,21.855,5454200.0],["2013-08-01",21.9852,22.4766,21.9474,22.4598,6004200.0],["2013-08-02",22.3632,22.7118,22.2876,22.6488,7154600.0],["2013-08-05",22.5774,22.8,22.5396,22.7832,6034600.0],["2013-08-06",22.6992,22.6992,22.4052,22.5774,7302200.0],["2013-08-07",22.4934,22.5018,22.1532,22.212,6075800.0],["2013-08-08",22.3002,22.3716,22.128,22.17,4221800.0],["2013-08-09",22.1154,22.1616,21.9516,22.0062,4887200.0],["2013-08-12",21.9054,22.065,21.8592,22.0062,6019400.0],["2013-08-13",21.9999,22.2105,21.962,22.1852,4699800.0],["2013-08-14",22.0926,22.1136,21.7894,21.8862,5511800.0],["2013-08-15",21.7136,21.7136,21.3008,21.3809,6291200.0],["2013-08-16",21.3303,21.5914,21.2503,21.2587,8802000.0],["2013-08-19",21.2292,21.4735,21.1871,21.3724,8611400.0],["2013-08-20",22.32,22.9138,22.1599,22.8422,16202000.0],["2013-08-21",22.7411,22.9475,22.5684,22.7916,10059000.0],["2013-08-22",22.7916,22.9011,22.6527,22.8085,5764000.0],["2013-08-23",22.8422,22.9517,22.7411,22.9264,5655000.0],["2013-08-26",22.9138,23.0191,22.7243,22.7537,4278800.0],["2013-08-27",22.5516,22.6106,22.2779,22.2989,6029000.0],["2013-08-28",22.3452,22.4042,22.2273,22.2358,4406600.0],["2013-08-29",22.1936,22.4421,22.122,22.32,4729000.0],["2013-08-30",22.3621,22.3831,22.1305,22.2021,4990400.0],["2013-09-03",22.4,22.6527,22.3158,22.3747,4613800.0],["2013-09-04",22.4126,22.8127,22.3663,22.6864,5649400.0],["2013-09-05",22.7116,22.9264,22.6864,22.7916,5113400.0],["2013-09-06",22.8127,22.9011,22.4884,22.7074,5985200.0],["2013-09-09",22.5811,22.7285,22.5769,22.7201,5131000.0],["2013-09-10",22.7243,22.7369,22.5937,22.7074,6640400.0],["2013-09-11",22.7369,23.0949,22.7201,22.9812,6111200.0],["2013-09-12",22.9475,22.9685,22.7285,22.7748,5391600.0],["2013-09-13",22.8169,22.8338,22.6232,22.8253,3722600.0],["2013-09-16",22.9685,23.356,22.9264,23.2844,6328000.0],["2013-09-17",23.2759,23.6086,23.2507,23.5581,6409200.0],["2013-09-18",23.516,23.9666,23.4233,23.9371,7888600.0],["2013-09-19",24.0045,24.0719,23.7939,23.8866,9078800.0],["2013-09-20",23.9203,23.9245,23.6844,23.836,8198600.0],["2013-09-23",23.7181,23.7266,23.5076,23.6339,5061800.0],["2013-09-24",23.596,23.6044,23.356,23.5286,9964400.0],["2013-09-25",23.6044,23.676,23.356,23.4233,5768400.0],["2013-09-26",23.4823,23.7897,23.457,23.7813,5805400.0],["2013-09-27",23.7729,23.8024,23.6634,23.7813,3967200.0],["2013-09-30",23.5413,23.8276,23.5244,23.7476,5788200.0],["2013-10-01",23.7771,23.9582,23.7518,23.9119,3701800.0],["2013-10-02",23.7813,23.9413,23.6887,23.8824,4160800.0],["2013-10-03",23.836,23.8824,23.5076,23.6634,4176600.0],["2013-10-04",23.6634,23.8697,23.596,23.7308,3385200.0],["2013-10-07",23.5581,23.6465,23.3096,23.3138,4738400.0],["2013-10-08",23.3475,23.4065,23.0064,23.0233,4084400.0],["2013-10-09",23.0991,23.2717,23.0191,23.1243,5032800.0],["2013-10-10",23.3096,23.4697,23.2591,23.4697,4523800.0],["2013-10-11",23.4107,23.4149,23.1959,23.4023,4707400.0],["2013-10-14",23.2717,23.7097,23.2675,23.6634,4058800.0],["2013-10-15",23.6465,23.6465,23.3433,23.4276,4985000.0],["2013-10-16",23.5792,24.333,23.5455,24.3077,7674600.0],["2013-10-17",24.2024,24.3035,24.0129,24.2403,7984200.0],["2013-10-18",24.3288,24.3288,24.0719,24.3288,5381600.0],["2013-10-21",24.3288,24.4172,24.0845,24.2488,6261200.0],["2013-10-22",24.5562,24.7878,24.3835,24.6741,7256400.0],["2013-10-23",24.5941,24.8173,24.5815,24.7204,5093000.0],["2013-10-24",24.7583,24.8341,24.6783,24.7583,4540200.0],["2013-10-25",24.7878,24.9057,24.6278,24.8889,4407400.0],["2013-10-28",24.8552,25.0321,24.6867,24.7457,6389000.0],["2013-10-29",24.851,25.2932,24.8468,25.2847,7141600.0],["2013-10-30",25.31,25.6932,25.289,25.369,7715200.0],["2013-10-31",25.3226,25.6553,25.2005,25.6006,8845800.0],["2013-11-01",25.6722,25.8112,25.4827,25.6385,6079000.0],["2013-11-04",25.6343,25.689,25.47,25.6174,3974000.0],["2013-11-05",25.5206,25.8617,25.4532,25.8112,5272000.0],["2013-11-06",25.8996,26.0849,25.7017,25.9922,5785400.0],["2013-11-07",26.0807,26.2112,25.4153,25.5248,8441800.0],["2013-11-08",25.5543,25.9922,25.5543,25.9922,4590000.0],["2013-11-11",25.9922,26.127,25.8491,25.9796,5274400.0],["2013-11-12",25.9437,26.0661,25.872,26.0113,4517800.0],["2013-11-13",25.9902,26.4925,25.9564,26.4756,5782400.0],["2013-11-14",26.5052,26.636,26.3152,26.598,4394000.0],["2013-11-15",26.5558,26.8175,26.4798,26.8133,4935000.0],["2013-11-18",26.9231,26.9231,26.2645,26.3785,9109400.0],["2013-11-19",26.4165,26.9864,26.3954,26.6445,7630800.0],["2013-11-20",26.6445,26.864,26.598,26.7078,7536000.0],["2013-11-21",26.6993,27.0539,26.6698,27.0117,6655200.0],["2013-11-22",26.712,26.7753,26.4545,26.6191,10475800.0],["2013-11-25",26.8344,27.0159,26.5938,26.6613,5714000.0],["2013-11-26",26.712,26.826,26.6023,26.6107,7814200.0],["2013-11-27",26.6867,26.75,26.5938,26.7036,5067400.0],["2013-11-29",26.788,26.9273,26.5305,26.5431,4604600.0],["2013-12-02",26.5854,26.7838,26.4038,26.4714,8938400.0],["2013-12-03",26.3068,26.4376,26.2054,26.3616,7173200.0],["2013-12-04",26.1928,26.5136,26.0155,26.4292,10358800.0],["2013-12-05",26.4123,26.5558,26.2477,26.2688,6709600.0],["2013-12-06",26.4756,26.4925,26.1168,26.3152,6658600.0],["2013-12-09",26.7964,26.7964,26.1337,26.197,7936000.0],["2013-12-10",26.1717,26.3743,26.1295,26.2477,6592800.0],["2013-12-11",26.3194,26.3532,25.8593,25.8973,7379400.0],["2013-12-12",25.9269,26.1126,25.7833,25.8551,6765000.0],["2013-12-13",25.9691,25.9775,25.7918,25.8213,5876000.0],["2013-12-16",25.9226,26.1041,25.7875,26.0113,5759600.0],["2013-12-17",26.0999,26.1464,25.9015,25.9015,4900800.0],["2013-12-18",25.9184,26.3912,25.7875,26.3827,7247600.0],["2013-12-19",26.2899,26.4165,26.1548,26.4038,6307400.0],["2013-12-20",26.4123,26.6529,26.3236,26.3785,10278200.0],["2013-12-23",26.5263,26.5896,26.3659,26.4714,4255800.0],["2013-12-24",26.5896,26.7542,26.5347,26.6065,2339200.0],["2013-12-26",26.6782,26.9357,26.6698,26.8682,3212800.0],["2013-12-27",26.9104,26.9231,26.6445,26.7542,3304400.0],["2013-12-30",26.7753,26.8977,26.5896,26.7289,3522600.0],["2013-12-31",26.7289,26.9315,26.6993,26.902,3256200.0],["2014-01-02",26.7458,27.1552,26.674,26.7964,4197000.0],["2014-01-03",26.7036,27.075,26.6993,26.8471,3302600.0],["2014-01-06",26.9399,27.0244,26.5389,26.5558,6277000.0],["2014-01-07",26.5938,27.0159,26.5727,26.6698,6293800.0],["2014-01-08",26.712,26.8302,26.5558,26.8049,6096000.0],["2014-01-09",26.8429,26.9273,26.6909,26.7289,5041000.0],["2014-01-10",26.8724,27.0455,26.8049,27.037,5760400.0],["2014-01-13",26.9779,27.1763,26.4925,26.5558,7287400.0],["2014-01-14",26.5938,26.6782,26.3363,26.5347,6885800.0],["2014-01-15",26.56,26.6149,26.3363,26.4038,5226200.0],["2014-01-16",26.3743,26.4756,26.1843,26.2266,6137200.0],["2014-01-17",26.2645,26.349,26.0661,26.1126,9637600.0],["2014-01-21",25.9057,26.0999,25.1164,25.4161,14196600.0],["2014-01-22",25.4541,25.4583,24.9602,24.9855,14671000.0],["2014-01-23",24.8504,24.9391,24.6056,24.652,10951400.0],["2014-01-24",24.5043,24.6816,24.3776,24.3776,7863800.0],["2014-01-27",24.327,24.6309,23.9006,24.5254,11261200.0],["2014-01-28",24.5549,24.804,24.5085,24.5465,8299200.0],["2014-01-29",24.2763,24.4874,24.1075,24.1666,9020000.0],["2014-01-30",24.3565,24.4114,24.137,24.2763,7107200.0],["2014-01-31",23.9766,24.365,23.8373,24.213,8625600.0],["2014-02-03",24.2088,24.2088,23.6558,23.7402,11441200.0],["2014-02-04",23.8627,23.8838,23.6094,23.6516,7023400.0],["2014-02-05",23.6389,24.4579,23.563,24.3945,15306600.0],["2014-02-06",24.4663,25.1164,24.3397,25.0699,12073400.0],["2014-02-07",25.1628,25.3401,24.9306,25.0868,7683600.0],["2014-02-10",25.1333,25.1375,24.7787,25.0151,6070600.0],["2014-02-11",25.0849,25.453,25.0003,25.3726,6794200.0],["2014-02-12",25.4276,25.6561,25.3515,25.4446,5275000.0],["2014-02-13",25.343,25.6096,25.2711,25.4615,6521400.0],["2014-02-14",25.3515,25.4615,25.1695,25.3007,6807000.0],["2014-02-18",25.3896,25.5546,25.2922,25.4869,7622600.0],["2014-02-19",25.47,25.6688,25.3007,25.3261,6237800.0],["2014-02-20",25.4022,25.5292,25.1018,25.398,6859400.0],["2014-02-21",25.4488,25.5927,25.2838,25.4234,8188000.0],["2014-02-24",25.4361,25.8127,25.3811,25.5546,7880200.0],["2014-02-25",25.5419,25.9227,25.3515,25.8085,11732200.0],["2014-02-26",26.0412,26.329,25.4615,25.5123,16109400.0],["2014-02-27",25.4996,25.8127,25.3938,25.6985,12394000.0],["2014-02-28",25.7281,26.0455,25.5588,26.0074,10411600.0],["2014-03-03",25.7408,25.91,25.58,25.7662,7380400.0],["2014-03-04",25.9439,26.1216,25.9439,26.0412,4886600.0],["2014-03-05",26.0793,26.2359,26.0328,26.1216,6283600.0],["2014-03-06",26.1343,26.1343,25.6773,25.8677,7691400.0],["2014-03-07",25.9481,26.1555,25.8762,26.1132,5317200.0],["2014-03-10",26.037,26.3586,26.0074,26.3332,6081200.0],["2014-03-11",26.3544,26.3924,26.1005,26.1682,4999000.0],["2014-03-12",26.0201,26.0962,25.8381,26.0285,6256400.0],["2014-03-13",26.1216,26.1597,25.7746,25.8381,4429200.0],["2014-03-14",25.8085,26.1301,25.7873,25.9608,4786800.0],["2014-03-17",26.0455,26.2993,25.9227,26.257,6083400.0],["2014-03-18",26.2316,26.2316,25.7154,25.7281,7593000.0],["2014-03-19",25.7196,25.8593,25.4784,25.6054,6876600.0],["2014-03-20",25.5377,25.7789,25.5334,25.6815,5668000.0],["2014-03-21",25.8677,26.202,25.7873,26.1301,14881800.0],["2014-03-24",26.1512,26.2443,25.6308,25.6308,6217400.0],["2014-03-25",25.7831,25.8127,25.3684,25.4149,7264600.0],["2014-03-26",25.4742,25.4996,25.1822,25.2457,8141600.0],["2014-03-27",25.2372,25.3896,25.0891,25.1357,5865400.0],["2014-03-28",25.178,25.4573,25.1483,25.4319,5169600.0],["2014-03-31",25.5715,25.6942,25.4488,25.6646,6589000.0],["2014-04-01",25.745,25.9185,25.7112,25.8931,5030400.0],["2014-04-02",25.9651,26.3332,25.9608,26.3036,5918200.0],["2014-04-03",26.312,26.3882,25.9566,26.0455,6230800.0],["2014-04-04",26.2062,26.2697,25.8593,25.8889,5604800.0],["2014-04-07",25.8593,25.8847,25.2076,25.3388,6152200.0],["2014-04-08",25.2372,25.6054,25.0807,25.58,4702200.0],["2014-04-09",25.6011,25.6096,25.1018,25.4953,6688800.0],["2014-04-10",25.453,25.5546,24.9029,24.9156,5517400.0],["2014-04-11",24.7252,24.7506,24.3782,24.4713,8203800.0],["2014-04-14",24.6448,24.7294,24.4205,24.666,11823800.0],["2014-04-15",24.7167,24.8902,24.5221,24.831,8204600.0],["2014-04-16",25.0256,25.1103,24.7971,24.9791,4579400.0],["2014-04-17",24.9198,25.0172,24.7717,24.8394,4325800.0],["2014-04-21",24.8394,25.1483,24.8394,25.1314,6272600.0],["2014-04-22",25.106,25.3218,24.9622,25.2626,5558000.0],["2014-04-23",25.233,25.3176,24.8902,24.9029,5259000.0],["2014-04-24",24.9749,25.0045,24.5559,24.649,6372600.0],["2014-04-25",24.6279,24.7887,24.4755,24.6025,4651400.0],["2014-04-28",24.7294,24.9833,24.5136,24.7717,5868800.0],["2014-04-29",24.8902,24.9072,24.6702,24.7337,5227200.0],["2014-04-30",24.7717,24.8606,24.5602,24.6194,5331400.0],["2014-05-01",24.6025,24.8691,24.5263,24.6533,5228800.0],["2014-05-02",24.6279,24.9833,24.6279,24.704,3279000.0],["2014-05-05",24.6363,24.8267,24.5263,24.5855,3708600.0],["2014-05-06",24.4798,24.4925,24.1116,24.1328,6462400.0],["2014-05-07",24.1709,24.2343,23.9804,24.2089,5791000.0],["2014-05-08",24.2597,24.6406,24.1666,24.4671,6732600.0],["2014-05-09",24.5052,24.7548,24.4121,24.7421,5797800.0],["2014-05-12",24.8394,25.3684,24.8394,25.3303,7883800.0],["2014-05-13",25.3494,25.3579,25.0226,25.0735,5338400.0],["2014-05-14",25.0736,25.3452,25.0566,25.0948,6725200.0],["2014-05-15",24.9377,24.9759,24.5091,24.6661,9937800.0],["2014-05-16",24.6619,24.9208,24.6237,24.8529,7907200.0],["2014-05-19",24.7722,24.8444,24.5431,24.785,6825600.0],["2014-05-20",23.7876,24.1484,22.8624,22.8964,34688800.0],["2014-05-21",23.0577,24.0805,23.0492,24.021,23771200.0],["2014-05-22",24.0295,24.1484,23.4566,23.5415,12434000.0],["2014-05-23",23.55,23.8046,23.4014,23.4057,8312800.0],["2014-05-27",23.4821,23.55,23.1638,23.1977,10448600.0],["2014-05-28",23.1765,23.2147,22.96,23.0449,14401800.0],["2014-05-29",23.2019,23.2104,22.9685,23.1086,8501600.0],["2014-05-30",23.0874,23.185,22.9813,23.1086,10839800.0],["2014-06-02",23.1892,23.2232,22.9473,22.9728,8277400.0],["2014-06-03",22.9218,23.0407,22.8582,23.0152,11394400.0],["2014-06-04",23.0152,23.5924,22.9728,23.5669,15005200.0],["2014-06-05",23.55,23.7961,23.4099,23.7749,13110200.0],["2014-06-06",23.8258,24.1229,23.8004,23.9446,9558800.0],["2014-06-09",23.8598,24.1441,23.8343,23.8598,6541400.0],["2014-06-10",23.7919,23.8725,23.69,23.7919,6426400.0],["2014-06-11",23.6943,23.7027,23.4905,23.5415,8140200.0],["2014-06-12",23.4863,23.5118,23.1553,23.2104,8485200.0],["2014-06-13",23.2274,23.2953,23.1086,23.2529,6212400.0],["2014-06-16",23.2614,23.2741,23.0874,23.2189,6109400.0],["2014-06-17",23.2359,23.2911,23.0661,23.2317,6489800.0],["2014-06-18",23.2232,23.5966,23.2104,23.5797,6241600.0],["2014-06-19",23.5882,23.5882,23.3675,23.3929,6171400.0],["2014-06-20",23.5033,23.5372,23.2953,23.3208,10736400.0],["2014-06-23",23.2529,23.3632,23.1468,23.2614,6990600.0],["2014-06-24",23.2571,23.2741,22.8412,22.8497,9820200.0],["2014-06-25",22.8285,22.8752,22.472,22.5526,16925200.0],["2014-06-26",22.5738,22.612,22.0561,22.4168,14411200.0],["2014-06-27",22.3616,22.5272,22.3362,22.3956,10695200.0],["2014-06-30",22.4211,22.5908,22.4211,22.5569,9695800.0],["2014-07-01",22.5229,22.7521,22.5059,22.7096,7022200.0],["2014-07-02",22.6714,22.9006,22.6672,22.7945,6302400.0],["2014-07-03",22.8115,22.9218,22.7818,22.8327,4372800.0],["2014-07-07",22.7606,22.8497,22.6078,22.6672,10550200.0],["2014-07-08",22.663,22.9006,22.5484,22.8539,8978800.0],["2014-07-09",22.8921,23.2274,22.8794,23.1213,8227600.0],["2014-07-10",22.8794,23.0195,22.7478,22.8242,8082800.0],["2014-07-11",22.7521,22.8285,22.6248,22.7266,5606000.0],["2014-07-14",22.8964,22.8964,22.5951,22.6842,6319400.0],["2014-07-15",22.612,22.9176,22.5738,22.8921,9551600.0],["2014-07-16",22.8921,22.8921,22.2937,22.3149,16762800.0],["2014-07-17",22.2216,22.3531,22.124,22.1664,11956200.0],["2014-07-18",22.2598,22.4974,22.0306,22.4847,7330000.0],["2014-07-21",22.4295,22.438,22.073,22.2343,7181400.0],["2014-07-22",22.4041,22.4211,22.247,22.2725,5840800.0],["2014-07-23",22.3447,22.5993,22.3404,22.5356,7341600.0],["2014-07-24",22.6799,22.8073,22.5696,22.5823,7016600.0],["2014-07-25",22.5059,22.6078,22.298,22.3022,6185400.0],["2014-07-28",22.438,22.5187,22.3234,22.3404,7753800.0],["2014-07-29",22.3829,22.5144,22.2768,22.2768,5756800.0],["2014-07-30",22.3956,22.8285,22.3616,22.7818,8471800.0],["2014-07-31",22.489,22.7606,22.4592,22.6163,10464400.0],["2014-08-01",22.4847,22.6714,22.4592,22.5441,7260800.0],["2014-08-04",22.8709,22.8709,22.5059,22.7945,5410400.0],["2014-08-05",22.7945,22.7945,22.4974,22.5526,6823200.0],["2014-08-06",22.3913,23.0619,22.3913,22.8794,7894000.0],["2014-08-07",22.9643,23.0704,22.663,22.7012,4337000.0],["2014-08-08",22.7606,23.3165,22.7521,23.2996,7937600.0],["2014-08-11",23.3505,23.4057,23.0831,23.1128,5758400.0],["2014-08-12",23.132,23.2597,23.0426,23.0809,6501800.0],["2014-08-13",23.0341,23.0468,22.6807,22.7105,10503800.0],["2014-08-14",22.851,23.0298,22.7232,22.9744,7804200.0],["2014-08-15",23.0043,23.0043,22.5657,22.6253,8465800.0],["2014-08-18",22.8169,23.1362,22.7488,22.9489,10665000.0],["2014-08-19",24.1538,25.3332,24.0516,24.933,31835000.0],["2014-08-20",24.801,25.4184,24.669,25.2906,16507600.0],["2014-08-21",25.2906,25.3332,24.9585,25.082,9183600.0],["2014-08-22",25.1246,25.3204,25.1076,25.2736,7538400.0],["2014-08-25",25.3332,25.3928,25.099,25.1118,7184600.0],["2014-08-26",25.1331,25.4098,25.0948,25.3332,11123400.0],["2014-08-27",25.3289,25.4184,25.2566,25.3502,6656800.0],["2014-08-28",25.1373,25.5631,25.0224,25.4482,7719600.0],["2014-08-29",25.4865,25.495,25.2949,25.38,4939800.0],["2014-09-02",25.495,25.8228,25.4737,25.7334,8996400.0],["2014-09-03",25.8143,25.8654,25.61,25.6994,5379600.0],["2014-09-04",25.7164,26.0783,25.7036,25.925,6770200.0],["2014-09-05",25.8356,26.0485,25.5461,26.0357,6553200.0],["2014-09-08",25.8612,25.9676,25.6781,25.7717,6120000.0],["2014-09-09",25.6398,25.6525,25.3289,25.4269,8538600.0],["2014-09-10",25.478,25.5674,25.3162,25.4184,5852800.0],["2014-09-11",25.3971,25.6908,25.3673,25.6227,5625800.0],["2014-09-12",25.6951,25.6994,25.3417,25.4993,4706400.0],["2014-09-15",25.4482,25.5248,25.3673,25.4184,3866800.0],["2014-09-16",25.4226,25.8271,25.3375,25.644,6214000.0],["2014-09-17",25.6568,25.6696,25.3715,25.512,4406800.0],["2014-09-18",25.6057,25.7675,25.5674,25.6398,4250800.0],["2014-09-19",25.7547,25.7845,25.3928,25.3971,8705800.0],["2014-09-22",25.4013,25.4439,25.0948,25.197,5375400.0],["2014-09-23",25.1373,25.2012,24.9415,25.0181,7807000.0],["2014-09-24",25.0735,25.7547,25.0266,25.6994,9993800.0],["2014-09-25",25.5503,25.6994,25.1842,25.248,9947600.0],["2014-09-26",25.3119,25.6525,25.2608,25.512,8247600.0],["2014-09-29",25.2608,25.6014,25.1799,25.4609,6170800.0],["2014-09-30",25.3758,25.4098,25.1927,25.1927,6829400.0],["2014-10-01",25.2353,25.4567,25.1033,25.214,6827200.0],["2014-10-02",25.2949,25.5887,25.1884,25.5248,6246800.0],["2014-10-03",25.6525,26.1507,25.6525,26.0059,7775200.0],["2014-10-06",26.0442,26.074,25.6483,25.6738,4750200.0],["2014-10-07",25.5205,25.7249,25.4141,25.4141,6054400.0],["2014-10-08",25.4907,25.9931,25.3758,25.9676,7540600.0],["2014-10-09",25.8271,26.1081,25.7121,25.7547,9961400.0],["2014-10-10",25.8271,26.4743,25.8143,26.2145,10786800.0],["2014-10-13",26.1847,26.2529,25.7888,25.8143,7788800.0],["2014-10-14",25.9804,26.2358,25.9122,26.1464,9266800.0],["2014-10-15",25.8228,26.0655,25.3034,25.5887,13505800.0],["2014-10-16",25.231,25.6525,25.214,25.3843,14240600.0],["2014-10-17",25.6866,25.8143,25.3971,25.7164,14117200.0],["2014-10-20",25.61,25.9421,25.61,25.8271,14140200.0],["2014-10-21",25.9719,26.6573,25.7292,26.4657,9480400.0],["2014-10-22",26.2869,26.7808,26.1762,26.2358,11141400.0],["2014-10-23",26.4317,26.7595,26.3848,26.5424,6644600.0],["2014-10-24",26.4487,26.5892,26.2699,26.4317,6324000.0],["2014-10-27",26.4317,26.7808,26.4317,26.751,5002600.0],["2014-10-28",26.6829,26.7468,26.4061,26.6957,5572400.0],["2014-10-29",26.6488,26.9341,26.5126,26.7042,5735800.0],["2014-10-30",26.5211,26.9809,26.5041,26.9298,5512600.0],["2014-10-31",27.2406,27.3343,26.7978,26.9596,6801800.0],["2014-11-03",27.2917,27.3045,26.9213,27.2066,7073600.0],["2014-11-04",27.1725,27.2875,27.0448,27.1896,5553200.0],["2014-11-05",27.2492,27.3684,27.0576,27.1299,6209600.0],["2014-11-06",27.1597,27.5174,27.0192,27.4876,7295200.0],["2014-11-07",27.462,27.5983,27.2321,27.2492,5833800.0],["2014-11-10",27.2257,27.3025,27.0549,27.2897,6252800.0],["2014-11-11",27.3281,27.4007,26.9652,27.0037,8777600.0],["2014-11-12",27.0464,27.2641,27.0335,27.2086,11916200.0],["2014-11-13",27.3025,27.3879,26.9738,27.1104,7614600.0],["2014-11-14",26.406,26.7091,26.3932,26.6066,13362200.0],["2014-11-17",26.6109,26.8116,26.2565,26.2736,12266000.0],["2014-11-18",26.0345,26.47,25.4838,26.3163,31854800.0],["2014-11-19",26.4444,26.85,26.1925,26.5255,10444800.0],["2014-11-20",26.47,27.1232,26.4401,27.0506,12681800.0],["2014-11-21",27.2726,27.4221,27.072,27.136,10334000.0],["2014-11-24",27.1446,27.2641,27.0293,27.1147,7992400.0],["2014-11-25",27.516,27.7252,27.3068,27.3068,16969600.0],["2014-11-26",27.4221,27.627,27.4221,27.5459,6912200.0],["2014-11-28",27.6825,28.3784,27.6782,28.2461,6480000.0],["2014-12-01",28.007,28.1094,27.6313,27.849,8909800.0],["2014-12-02",27.8789,28.0454,27.6313,27.8533,5402600.0],["2014-12-03",28.2119,28.3357,27.9557,28.118,7240400.0],["2014-12-04",28.0112,28.1393,27.8106,28.1393,5342200.0],["2014-12-05",28.1393,28.2845,27.9216,27.9984,4670200.0],["2014-12-08",27.8874,28.1564,27.8533,27.8832,5404600.0],["2014-12-09",27.6099,28.0155,27.58,27.9301,4390000.0],["2014-12-10",27.8746,28.1735,27.4306,27.4477,6448800.0],["2014-12-11",27.5928,28.3699,27.5928,28.007,9644400.0],["2014-12-12",27.8661,28.3827,27.8405,28.0112,6752800.0],["2014-12-15",28.0625,28.4937,27.9814,28.3101,9199600.0],["2014-12-16",28.1308,28.4894,27.7593,27.7593,11265800.0],["2014-12-17",27.9728,28.0667,27.4946,27.9045,7809400.0],["2014-12-18",28.229,28.6474,27.9301,28.6388,9163600.0],["2014-12-19",28.7328,28.7498,27.9515,28.2119,10204400.0],["2014-12-22",28.2802,28.8139,28.2332,28.7157,5829600.0],["2014-12-23",28.8779,29.2152,28.7755,29.0829,4491400.0],["2014-12-24",29.1213,29.228,28.942,28.9761,2337000.0],["2014-12-26",29.0103,29.228,28.942,29.0615,2939600.0],["2014-12-29",28.9633,29.4159,28.959,29.1896,4503600.0],["2014-12-30",29.1042,29.2878,28.9548,29.2195,3645200.0],["2014-12-31",29.3817,29.8172,29.2536,29.2792,5823800.0],["2015-01-02",29.3091,29.5141,28.8224,29.0145,5289400.0],["2015-01-05",28.7925,29.006,28.6175,28.6901,6354200.0],["2015-01-06",28.8181,29.1682,28.3058,28.5492,6146200.0],["2015-01-07",28.6474,29.1938,28.6175,29.1341,6152600.0],["2015-01-08",29.2451,29.4543,29.1512,29.2878,8306200.0],["2015-01-09",29.3689,29.3689,28.5961,28.9249,8004000.0],["2015-01-12",28.9889,29.1298,28.7712,28.7755,7212600.0],["2015-01-13",29.0188,29.2237,28.5705,28.673,8837600.0],["2015-01-14",28.1564,28.451,28.0027,28.2759,7310200.0],["2015-01-15",28.4339,28.6218,27.8618,27.8703,7403800.0],["2015-01-16",27.8874,28.5492,27.7935,28.4979,6533000.0],["2015-01-20",28.6602,28.6858,28.0497,28.2717,5662800.0],["2015-01-21",28.2119,28.5278,28.1009,28.182,6088400.0],["2015-01-22",28.3784,28.9206,28.182,28.8181,5114000.0],["2015-01-23",28.8651,29.0103,28.6943,28.8737,4291800.0],["2015-01-26",28.7541,29.1384,28.7157,29.0914,5423200.0],["2015-01-27",28.8779,29.3177,28.7797,29.1383,5990600.0],["2015-01-28",29.3604,29.6122,28.6943,28.72,6187400.0],["2015-01-29",28.7029,28.8865,28.3827,28.8651,5677200.0],["2015-01-30",28.6218,28.7541,28.1265,28.1521,6132400.0],["2015-02-02",28.1393,28.2546,27.4477,28.1222,6823800.0],["2015-02-03",28.2204,28.7755,28.2119,28.7328,5001000.0],["2015-02-04",28.7755,29.117,28.6047,28.9761,7275000.0],["2015-02-05",29.1511,29.3091,29.0017,29.2195,5529600.0],["2015-02-06",29.2579,29.4116,29.0188,29.1383,4457600.0],["2015-02-09",29.0273,29.0829,28.7755,28.8181,3886800.0],["2015-02-10",29.1542,29.2826,29.0686,29.2312,6110600.0],["2015-02-11",29.2269,29.3725,29.1456,29.2612,5019800.0],["2015-02-12",29.3896,29.4966,29.1285,29.4838,6490400.0],["2015-02-13",29.4709,29.6421,29.3468,29.6378,5436400.0],["2015-02-17",29.7106,29.7106,29.2826,29.3596,6017800.0],["2015-02-18",29.2697,29.3254,28.9487,28.9658,6956000.0],["2015-02-19",28.9915,29.137,28.9615,29.03,4491000.0],["2015-02-20",29.0172,29.4538,28.953,29.4196,5310400.0],["2015-02-23",29.5009,29.5651,29.1798,29.2783,6118800.0],["2015-02-24",29.3297,29.5351,28.7133,28.7475,12497000.0],["2015-02-25",28.3366,29.9075,28.0412,29.6978,18382800.0],["2015-02-26",29.3511,29.5266,29.0728,29.137,10851000.0],["2015-02-27",29.2269,29.5993,29.1884,29.381,7853600.0],["2015-03-02",29.4324,29.8176,29.3767,29.7363,8809200.0],["2015-03-03",29.5908,29.6207,29.0985,29.3682,5903000.0],["2015-03-04",29.3125,29.4324,28.9958,29.2312,4882800.0],["2015-03-05",29.244,29.4966,29.244,29.4153,4970400.0],["2015-03-06",29.2355,29.5223,29.0814,29.1199,4393400.0],["2015-03-09",29.1627,29.3339,29.0472,29.2055,3593800.0],["2015-03-10",29.0942,29.2055,28.8931,28.9401,4727600.0],["2015-03-11",28.9102,29.0985,28.6919,28.7432,5171800.0],["2015-03-12",28.9016,29.4281,28.9016,29.4024,5225000.0],["2015-03-13",29.381,29.381,28.8802,29.1028,5317600.0],["2015-03-16",29.1328,29.5052,29.1328,29.3896,5434400.0],["2015-03-17",29.2184,29.4581,29.137,29.2398,5781200.0],["2015-03-18",29.2355,29.2398,28.5592,29.0857,7050400.0],["2015-03-19",29.137,29.2184,28.9872,29.1756,5653200.0],["2015-03-20",29.2398,29.7534,29.2226,29.7363,11652200.0],["2015-03-23",29.6635,30.0745,29.5736,29.7406,9092000.0],["2015-03-24",29.6379,30.1087,29.548,29.9974,9192600.0],["2015-03-25",29.9632,30.0274,29.7106,29.7663,10544800.0],["2015-03-26",29.6122,29.6464,29.2783,29.5437,8842400.0],["2015-03-27",29.4838,29.7962,29.4367,29.7877,6045400.0],["2015-03-30",29.9632,30.4041,29.7962,30.1643,7148800.0],["2015-03-31",30.1173,30.3869,29.9674,29.9846,6420600.0],["2015-04-01",30.0017,30.0102,29.4324,29.5137,6497200.0],["2015-04-02",29.6464,29.8305,29.4966,29.6721,3458600.0],["2015-04-06",29.5009,29.9161,29.4281,29.6635,3171800.0],["2015-04-07",29.6207,29.762,29.3468,29.3853,3271800.0],["2015-04-08",29.4752,29.7235,29.3553,29.6764,4023400.0],["2015-04-09",29.7021,29.8904,29.2226,29.3767,6446000.0],["2015-04-10",29.5051,29.5051,29.2954,29.3339,4254400.0],["2015-04-13",29.3425,29.411,29.1328,29.167,4982600.0],["2015-04-14",29.1456,29.274,28.7732,28.7989,7627600.0],["2015-04-15",28.8717,28.9273,28.5378,28.5677,7976000.0],["2015-04-16",28.6063,28.6448,28.4222,28.4564,6093800.0],["2015-04-17",28.2638,28.2638,27.8529,27.93,10464800.0],["2015-04-20",27.93,28.3666,27.87,28.2381,12646800.0],["2015-04-21",28.3152,28.5121,28.281,28.3751,6664400.0],["2015-04-22",28.358,28.5078,28.1611,28.4265,6651200.0],["2015-04-23",28.3794,28.5078,28.2852,28.3922,5034800.0],["2015-04-24",28.4051,28.4607,28.281,28.3751,4655200.0],["2015-04-27",28.3623,28.4051,27.9428,27.9556,6334400.0],["2015-04-28",28.0198,28.0198,27.6346,27.7887,5665600.0],["2015-04-29",27.7288,27.7416,27.2494,27.4933,6633400.0],["2015-04-30",27.382,27.8572,27.3564,27.626,8329600.0],["2015-05-01",27.7587,28.1097,27.6603,28.0584,8369400.0],["2015-05-04",28.0798,28.1996,28.0156,28.0541,6932600.0],["2015-05-05",27.9171,28.1611,27.8871,28.0926,6828600.0],["2015-05-06",28.1183,28.2039,28.0027,28.1825,6978800.0],["2015-05-07",28.2339,28.3794,28.0926,28.3323,5062200.0],["2015-05-08",28.5035,28.9102,28.4907,28.816,5935600.0],["2015-05-11",28.8331,28.8973,28.5549,28.6105,5075000.0],["2015-05-12",28.5461,28.6148,28.267,28.5075,4820200.0],["2015-05-13",28.5719,28.6578,28.1811,28.2842,5892400.0],["2015-05-14",28.4087,28.4388,28.0094,28.194,6501400.0],["2015-05-15",28.2456,28.3658,28.0609,28.3186,5518400.0],["2015-05-18",28.3959,28.9154,28.3959,28.8811,6467200.0],["2015-05-19",30.0233,30.2809,29.6712,29.7098,13578400.0],["2015-05-20",29.7356,29.8128,29.1988,29.3963,8511600.0],["2015-05-21",29.2933,29.3062,29.0786,29.143,6360000.0],["2015-05-22",29.0528,29.3233,28.8252,28.8381,5460000.0],["2015-05-26",28.7308,28.8166,28.3314,28.413,6603000.0],["2015-05-27",28.5332,28.632,28.3443,28.5547,4630800.0],["2015-05-28",28.559,28.5805,28.2928,28.3271,3850600.0],["2015-05-29",28.3314,28.3314,27.6444,27.6444,12800000.0],["2015-06-01",27.6444,28.1039,27.6101,27.9493,6235000.0],["2015-06-02",27.9278,28.1253,27.7775,27.8634,5128600.0],["2015-06-03",28.0008,28.4259,27.8806,28.3486,5164600.0],["2015-06-04",27.7603,28.4259,27.7603,28.1726,4973400.0],["2015-06-05",28.1468,28.3271,28.0523,28.1812,4542800.0],["2015-06-08",28.0867,28.2284,28.0137,28.0223,3382400.0],["2015-06-09",28.0094,28.0824,27.7045,27.7818,4808000.0],["2015-06-10",27.9364,28.1769,27.8677,28.1339,4630800.0],["2015-06-11",28.2756,28.4087,28.1039,28.1382,4097800.0],["2015-06-12",28.0867,28.1897,27.9793,28.0695,3085400.0],["2015-06-15",27.8505,27.9879,27.7904,27.9407,4624200.0],["2015-06-16",27.9106,28.1253,27.8376,28.0652,3986800.0],["2015-06-17",28.1253,28.31,28.0008,28.2155,3549200.0],["2015-06-18",28.3186,28.8553,28.2155,28.8381,6477200.0],["2015-06-19",28.7222,28.8811,28.5805,28.6105,6040800.0],["2015-06-22",28.778,28.8338,28.5418,28.5719,3051200.0],["2015-06-23",28.6621,29.0142,28.5805,28.9884,4430800.0],["2015-06-24",29.0528,29.1645,29.0099,29.0185,5696400.0],["2015-06-25",29.0743,29.1473,28.8811,28.8939,5232800.0],["2015-06-26",28.9111,29.3019,28.9111,29.2074,5970800.0],["2015-06-29",28.9712,29.0958,28.3443,28.3744,6716000.0],["2015-06-30",28.6535,28.6792,28.2971,28.413,6357600.0],["2015-07-01",28.5547,28.9712,28.4345,28.9498,5569800.0],["2015-07-02",28.9025,29.0958,28.6191,28.6836,4297400.0],["2015-07-06",28.413,28.9326,28.3486,28.7308,6857400.0],["2015-07-07",28.821,29.3276,28.7437,29.2933,6177400.0],["2015-07-08",29.0958,29.2761,28.9326,28.9369,4319400.0],["2015-07-09",29.2761,29.3147,29.0571,29.0571,5031800.0],["2015-07-10",29.4049,29.4049,29.0657,29.2546,4690800.0],["2015-07-13",29.4951,29.7098,29.3491,29.6969,4590400.0],["2015-07-14",29.6969,29.757,29.4565,29.684,4066000.0],["2015-07-15",29.6668,29.6797,29.4521,29.508,4788200.0],["2015-07-16",29.6282,29.873,29.465,29.7871,4218000.0],["2015-07-17",29.7399,29.757,29.4607,29.5166,4002000.0],["2015-07-20",29.6067,29.7227,29.4994,29.6711,3377600.0],["2015-07-21",29.5896,29.727,29.3877,29.4264,4355800.0],["2015-07-22",29.4436,29.6969,29.3706,29.4607,4098200.0],["2015-07-23",29.5466,29.5638,29.2761,29.3019,2964600.0],["2015-07-24",29.3706,29.3749,28.924,28.9584,3864800.0],["2015-07-27",28.9412,29.0399,28.7866,28.9154,3592600.0],["2015-07-28",29.0442,29.1945,28.7866,29.1387,3370000.0],["2015-07-29",29.2074,29.8644,29.1473,29.8257,7640800.0],["2015-07-30",29.7785,29.9202,29.5853,29.8944,5880000.0],["2015-07-31",29.9889,30.049,29.8472,29.9803,5733400.0],["2015-08-03",30.0576,30.1778,29.6368,29.7828,5597400.0],["2015-08-04",29.7656,29.9846,29.727,29.8687,3329200.0],["2015-08-05",30.0318,30.3109,30.0104,30.1349,2573600.0],["2015-08-06",30.092,30.2122,29.6025,29.8386,4347000.0],["2015-08-07",29.873,29.9245,29.581,29.8987,3491400.0],["2015-08-10",30.0791,30.2809,30.0404,30.1306,4052600.0],["2015-08-11",29.9928,30.234,29.9454,30.1349,4018200.0],["2015-08-12",29.9928,30.2857,29.5449,30.178,5758600.0],["2015-08-13",30.1478,30.7077,29.9799,30.3933,6963000.0],["2015-08-14",30.3675,30.4536,30.1651,30.4062,4872600.0],["2015-08-17",30.3718,30.9403,30.2167,30.8412,8893800.0],["2015-08-18",32.2065,33.1325,32.1936,33.0679,19304600.0],["2015-08-19",32.3788,32.7319,31.8749,32.2453,13700600.0],["2015-08-20",31.9309,32.4132,31.8706,32.0127,7376600.0],["2015-08-21",31.6595,31.862,30.7809,30.8154,10143400.0],["2015-08-24",29.1056,30.8886,28.9635,29.9023,13723800.0],["2015-08-25",30.6646,30.712,29.6267,29.6525,10425600.0],["2015-08-26",30.2943,30.5182,29.4587,30.4967,10246800.0],["2015-08-27",30.7077,30.8498,30.1607,30.768,6745600.0],["2015-08-28",30.6087,30.88,30.29,30.4579,8965200.0],["2015-08-31",30.4105,30.5914,30.1651,30.2856,5481400.0],["2015-09-01",29.7387,30.2813,29.7171,29.8851,6976400.0],["2015-09-02",30.3244,30.5182,29.9928,30.5096,6095800.0],["2015-09-03",30.5785,31.0867,30.445,30.768,6054000.0],["2015-09-04",30.3761,30.656,30.2727,30.4751,4437000.0],["2015-09-08",30.9661,31.1772,30.557,31.1556,5827800.0],["2015-09-09",31.2547,31.3925,30.5268,30.6044,4606000.0],["2015-09-10",30.5053,30.979,30.4967,30.7895,4672200.0],["2015-09-11",30.656,30.9403,30.5053,30.9231,4587400.0],["2015-09-14",30.9015,30.992,30.5871,30.669,4048200.0],["2015-09-15",30.6905,30.7379,30.3761,30.5656,6334600.0],["2015-09-16",30.5441,30.8628,30.2856,30.824,5727000.0],["2015-09-17",31.1815,31.6509,31.035,31.2418,9501000.0],["2015-09-18",30.9489,31.1212,30.6259,30.7336,9746000.0],["2015-09-21",30.88,31.1384,30.7766,30.9963,4032800.0],["2015-09-22",30.7077,30.7723,30.3847,30.6733,6276600.0],["2015-09-23",30.6431,30.8283,30.5225,30.6474,3492200.0],["2015-09-24",30.3201,30.8111,30.3072,30.6776,4159800.0],["2015-09-25",30.9231,30.9661,30.3416,30.5613,5210200.0],["2015-09-28",30.3976,30.5484,29.7171,29.7559,4741600.0],["2015-09-29",29.7171,29.9799,29.5147,29.9239,7242800.0],["2015-09-30",30.1909,30.8111,29.9842,30.7594,9315400.0],["2015-10-01",30.7594,30.8498,30.0962,30.4924,6407000.0],["2015-10-02",30.122,30.7422,29.842,30.7422,5861400.0],["2015-10-05",30.9187,31.0049,30.2899,30.8068,7552000.0],["2015-10-06",30.936,31.0307,30.3416,30.4794,4704200.0],["2015-10-07",30.6819,31.0092,30.5096,30.9661,7980400.0],["2015-10-08",30.8326,31.3279,30.7292,31.1083,4787000.0],["2015-10-09",31.0307,31.4011,30.8326,31.3451,4755800.0],["2015-10-12",31.4399,31.8447,31.3925,31.6897,4885000.0],["2015-10-13",31.6165,31.7844,31.2375,31.3279,4457000.0],["2015-10-14",31.3667,31.6337,30.7551,30.9101,5891400.0],["2015-10-15",30.9489,31.0006,30.3804,30.8929,7179800.0],["2015-10-16",31.0436,31.3968,30.8972,31.1944,5344800.0],["2015-10-19",31.1901,31.414,31.091,31.4054,4422400.0],["2015-10-20",31.4054,31.5734,31.3107,31.4442,4484600.0],["2015-10-21",31.5863,31.6035,31.091,31.1858,3667600.0],["2015-10-22",31.3839,31.8749,31.1729,31.8275,5613200.0],["2015-10-23",32.1333,32.1333,30.613,30.9058,7454800.0],["2015-10-26",30.8628,31.3365,30.7723,31.1987,4727000.0],["2015-10-27",31.1384,31.2202,30.6431,30.9403,4347800.0],["2015-10-28",31.0264,31.6294,30.9403,31.5389,4718000.0],["2015-10-29",31.6035,31.638,31.1944,31.4743,3842800.0],["2015-10-30",31.427,31.8404,31.3839,31.5217,5485200.0],["2015-11-02",31.5777,31.6897,31.0437,31.5346,5192600.0],["2015-11-03",31.6552,32.1505,31.5777,31.9696,5319200.0],["2015-11-04",31.9739,32.0644,31.47,31.7327,4400600.0],["2015-11-05",31.9223,32.0816,31.4959,32.0084,5688800.0],["2015-11-06",32.0127,32.0816,31.2116,31.4097,5095800.0],["2015-11-09",31.3233,31.3622,30.5027,30.6971,6503000.0],["2015-11-10",30.6798,31.0858,30.5329,31.021,6340000.0],["2015-11-11",30.818,30.8223,29.8073,29.8375,8867000.0],["2015-11-12",29.6647,29.8548,29.4445,29.479,12263400.0],["2015-11-13",28.1487,28.3776,27.6779,27.734,20523400.0],["2015-11-16",27.5613,28.3646,27.4403,28.356,16970400.0],["2015-11-17",30.0923,30.1917,28.775,29.4488,21187200.0],["2015-11-18",29.5481,29.6388,29.073,29.5179,10908800.0],["2015-11-19",29.2631,29.6518,29.1896,29.2415,8075000.0],["2015-11-20",29.5006,30.3515,29.5006,30.2997,12646000.0],["2015-11-23",30.2997,30.6625,30.2997,30.4897,7251000.0],["2015-11-24",30.2133,30.7705,30.2133,30.4638,8203600.0],["2015-11-25",30.4897,31.0988,30.3558,30.9476,7146200.0],["2015-11-27",31.0037,31.0987,30.6366,30.8137,3132800.0],["2015-11-30",30.9389,30.9821,30.3731,30.494,13365600.0],["2015-12-01",30.7143,30.9821,30.4077,30.5718,7245800.0],["2015-12-02",30.5847,30.8396,30.4509,30.5502,5825200.0],["2015-12-03",30.5847,30.6668,29.9109,30.1658,7609400.0],["2015-12-04",30.3342,30.6927,30.1874,30.6625,8830800.0],["2015-12-07",30.5286,30.7186,30.3558,30.6582,4787800.0],["2015-12-08",30.2219,30.9044,30.2219,30.8093,7499600.0],["2015-12-09",30.52,31.1894,30.0448,30.5847,7386800.0],["2015-12-10",30.6798,31.1938,30.5977,30.8742,6824600.0],["2015-12-11",30.4897,30.7273,30.3126,30.4768,6573600.0],["2015-12-14",30.5372,30.9087,30.4163,30.6366,6822600.0],["2015-12-15",30.926,31.0901,30.412,30.4293,5990400.0],["2015-12-16",30.7748,31.0944,30.5027,31.0339,5847000.0],["2015-12-17",31.2931,31.4184,30.507,30.5156,6540400.0],["2015-12-18",30.494,30.5027,29.9282,29.9412,9951800.0],["2015-12-21",30.0924,30.2997,29.8462,30.0664,5214400.0],["2015-12-22",30.2651,30.5848,30.114,30.4077,6065200.0],["2015-12-23",30.6366,30.805,30.2176,30.7964,3798000.0],["2015-12-24",30.6625,30.7921,30.5027,30.6193,1771600.0],["2015-12-28",30.5156,30.7532,30.3861,30.5243,3599200.0],["2015-12-29",30.7273,31.211,30.6452,30.9951,3558600.0],["2015-12-30",30.9821,31.0685,30.8094,30.8223,2787000.0],["2015-12-31",30.6711,30.9476,30.6193,30.6279,3592000.0],["2016-01-04",30.1874,30.6107,30.0492,30.5934,7517600.0],["2016-01-05",30.5977,31.0901,30.4854,31.0728,8426400.0],["2016-01-06",30.5286,30.8353,30.0664,30.2738,8907200.0],["2016-01-07",29.803,30.5891,29.803,30.2306,9653600.0],["2016-01-08",30.3342,30.4465,28.8354,28.9089,12188600.0],["2016-01-11",28.9823,29.4056,28.9391,29.2847,7736000.0],["2016-01-12",29.7209,30.1096,29.3754,29.7684,5549000.0],["2016-01-13",29.898,29.9066,29.2155,29.2371,6169800.0],["2016-01-14",29.2415,29.9066,28.9348,29.574,6743400.0],["2016-01-15",28.7188,29.3624,28.7188,29.1594,7846400.0],["2016-01-19",29.4445,29.6604,29.1205,29.4315,6562600.0],["2016-01-20",29.0903,29.4142,28.3517,29.1335,7498200.0],["2016-01-21",29.0687,29.4488,28.8441,29.3062,7644200.0],["2016-01-22",29.682,30.1399,29.6259,29.7814,6650000.0],["2016-01-25",29.8332,29.9412,29.4704,29.6993,4817600.0],["2016-01-26",29.7468,30.304,29.6475,30.101,4453600.0],["2016-01-27",30.1053,30.4077,29.7339,29.885,4484400.0],["2016-01-28",30.0405,30.0664,29.7036,29.9714,3821000.0],["2016-01-29",30.1788,30.9001,30.0233,30.7705,8097000.0],["2016-02-01",30.6409,31.3104,30.4379,31.1894,6372600.0],["2016-02-02",31.4918,31.6948,31.2326,31.4659,7232600.0],["2016-02-03",31.5955,31.6559,30.6668,31.0901,6323000.0],["2016-02-04",30.6107,30.8914,30.1139,30.5631,6250800.0],["2016-02-05",30.8007,30.8957,29.3278,29.3538,9205200.0],["2016-02-08",29.1421,29.5006,28.8614,29.3797,8739600.0],["2016-02-09",29.2583,30.4238,29.254,30.1769,9131400.0],["2016-02-10",30.4368,30.7488,30.0166,30.0599,5394800.0],["2016-02-11",29.5356,30.0686,29.2064,29.423,7182200.0],["2016-02-12",29.8173,30.3025,29.3797,30.2722,6438000.0],["2016-02-16",30.7791,31.1171,30.4715,30.9221,7850400.0],["2016-02-17",31.0217,31.3553,30.9307,31.1041,6856600.0],["2016-02-18",31.0217,31.1951,30.6578,31.0261,5887400.0],["2016-02-19",30.7141,31.0651,30.4368,31.0174,5930800.0],["2016-02-22",31.364,31.7713,31.2037,31.6413,7373800.0],["2016-02-23",31.6413,31.8753,31.286,31.494,9213000.0],["2016-02-24",31.7063,32.3432,31.0824,32.1656,18575000.0],["2016-02-25",32.0399,32.5555,31.728,32.5295,10118600.0],["2016-02-26",32.4992,32.8545,32.2089,32.7721,12228600.0],["2016-02-29",32.7071,32.8155,32.0876,32.1049,9188000.0],["2016-03-01",32.2176,32.7115,32.0962,32.6985,5745200.0],["2016-03-02",32.5598,32.8198,32.3475,32.6855,4489400.0],["2016-03-03",32.5295,32.5988,32.0616,32.5902,5720600.0],["2016-03-04",32.5902,32.8155,32.2869,32.6682,6391400.0],["2016-03-07",32.5945,33.0104,32.4818,32.6552,7228200.0],["2016-03-08",32.5728,32.9454,32.5165,32.6638,4904800.0],["2016-03-09",32.8068,32.8241,32.3562,32.4732,3763000.0],["2016-03-10",32.7331,32.8241,32.2522,32.7115,4629600.0],["2016-03-11",32.8155,32.9801,32.4559,32.7071,5639400.0],["2016-03-14",32.7548,32.9844,32.6855,32.8761,4526800.0],["2016-03-15",32.6681,33.1924,32.6075,32.9498,5705000.0],["2016-03-16",32.7851,33.1447,32.5815,33.0668,5912400.0],["2016-03-17",32.9801,33.5737,32.9801,33.4567,5365600.0],["2016-03-18",33.4697,33.7643,33.4697,33.76,10689000.0],["2016-03-21",33.6733,33.9939,33.604,33.7297,6170400.0],["2016-03-22",33.5433,33.8553,33.5217,33.7123,6160800.0],["2016-03-23",33.591,33.8033,33.4047,33.6733,5483600.0],["2016-03-24",33.461,33.669,33.396,33.4134,5357000.0],["2016-03-28",33.5433,33.89,33.4524,33.6907,3296000.0],["2016-03-29",33.708,34.0849,33.6907,34.0633,3601200.0],["2016-03-30",34.1499,34.2322,33.8986,34.0893,5148400.0],["2016-03-31",34.1759,34.3146,33.9073,33.9463,7487800.0],["2016-04-01",33.89,34.2236,33.799,34.1326,9416600.0],["2016-04-04",34.2279,34.3146,33.9333,34.0373,3818400.0],["2016-04-05",33.838,34.0069,33.6083,33.669,4527000.0],["2016-04-06",33.6343,33.6777,33.2227,33.617,6600800.0],["2016-04-07",33.4394,33.4784,32.8545,33.0104,6540000.0],["2016-04-08",33.0494,33.1967,32.7938,33.0061,6215800.0],["2016-04-11",32.9281,33.1577,32.6552,32.6898,5397000.0],["2016-04-12",32.7201,32.9931,32.4948,32.9454,5336800.0],["2016-04-13",33.1708,33.2617,32.9325,33.2011,5220400.0],["2016-04-14",33.1751,33.2141,32.8675,33.0711,5441200.0],["2016-04-15",33.1101,33.5303,33.0711,33.4914,4631800.0],["2016-04-18",33.4264,33.7383,33.4264,33.6343,4980800.0],["2016-04-19",33.838,33.8813,33.5087,33.6733,3549200.0],["2016-04-20",33.786,33.9679,33.591,33.63,5298600.0],["2016-04-21",33.5867,33.7903,33.3137,33.3657,3747400.0],["2016-04-22",33.3657,33.4437,33.1274,33.1577,4850800.0],["2016-04-25",33.1144,33.2747,32.9368,33.1447,4320800.0],["2016-04-26",33.1881,33.4437,33.0104,33.4307,3581200.0],["2016-04-27",33.4307,33.8163,33.3007,33.682,4424200.0],["2016-04-28",33.487,33.7166,33.2271,33.3137,3382400.0],["2016-04-29",33.2617,33.2617,32.7072,32.8501,5499400.0],["2016-05-02",33.0104,33.7383,32.9541,33.708,5751600.0],["2016-05-03",33.4437,33.5563,33.0364,33.3744,3989800.0],["2016-05-04",33.1794,33.4697,33.0798,33.3657,3380400.0],["2016-05-05",33.2964,33.422,32.9411,33.1621,4687000.0],["2016-05-06",33.0408,33.2184,32.7808,33.1924,4353800.0],["2016-05-09",33.3397,33.8856,33.1274,33.6993,4488600.0],["2016-05-10",33.9602,34.021,33.2603,33.3124,7238400.0],["2016-05-11",32.5256,32.6603,32.1691,32.1822,12314400.0],["2016-05-12",32.2648,32.5299,31.9387,32.2908,13179800.0],["2016-05-13",31.7866,32.5169,31.5518,31.5953,14002600.0],["2016-05-16",31.7866,32.6951,31.6431,32.6864,16294400.0],["2016-05-17",33.9775,34.0732,32.3256,32.8603,27945800.0],["2016-05-18",32.6082,32.7386,32.0909,32.4821,11597400.0],["2016-05-19",32.5038,33.0907,32.4126,32.9516,7990000.0],["2016-05-20",32.7212,32.9603,32.5734,32.7951,7149200.0],["2016-05-23",32.8082,32.9951,32.4387,32.4734,5828400.0],["2016-05-24",32.7082,32.8429,32.4908,32.7082,5491600.0],["2016-05-25",32.8429,32.9386,32.4952,32.7429,5267400.0],["2016-05-26",33.0864,33.3211,32.8734,33.0038,5808600.0],["2016-05-27",33.0429,33.3342,32.9733,33.3211,4655000.0],["2016-05-31",33.2602,33.3385,32.9386,33.0907,7059400.0],["2016-06-01",32.982,33.3646,32.956,33.2994,5361600.0],["2016-06-02",33.2472,33.5298,33.1603,33.4733,5445600.0],["2016-06-03",33.2385,33.4211,33.1516,33.2255,4801800.0],["2016-06-06",33.3211,33.3472,32.8342,33.0385,4030800.0],["2016-06-07",32.9951,33.4124,32.969,33.1516,4601600.0],["2016-06-08",33.3211,33.5602,33.1646,33.4602,4854800.0],["2016-06-09",33.4124,33.6472,33.3515,33.608,3747600.0],["2016-06-10",33.4341,33.5211,33.2168,33.4602,4788000.0],["2016-06-13",33.2385,33.4515,33.0342,33.0385,5772600.0],["2016-06-14",32.9733,33.1385,32.8082,33.1212,5486400.0],["2016-06-15",33.1385,33.3863,32.9734,33.0038,6651800.0],["2016-06-16",32.9516,33.1081,32.7299,32.9907,6309000.0],["2016-06-17",32.9646,33.0429,32.669,32.8864,9844200.0],["2016-06-20",33.1907,33.5559,33.1907,33.3037,6311800.0],["2016-06-21",33.4472,33.695,33.2081,33.5863,6684600.0],["2016-06-22",33.7254,33.8906,33.4776,33.4863,4574800.0],["2016-06-23",33.7558,33.8515,33.2994,33.4211,4230600.0],["2016-06-24",32.5386,32.9733,32.3778,32.456,9947400.0],["2016-06-27",32.1995,32.2691,31.4866,31.9648,9791800.0],["2016-06-28",32.1735,32.4995,32.03,32.4082,8891200.0],["2016-06-29",32.6603,33.2342,32.6125,33.1733,6872000.0],["2016-06-30",33.2342,33.5819,32.9733,33.5732,6289400.0],["2016-07-01",33.5819,33.7384,33.3646,33.4559,4264800.0],["2016-07-05",33.3516,33.5602,33.1342,33.3081,4515200.0],["2016-07-06",33.2907,33.7602,33.1951,33.7385,6384600.0],["2016-07-07",33.6211,33.7558,33.3907,33.5907,5379000.0],["2016-07-08",33.7993,34.3427,33.7819,34.3253,5724400.0],["2016-07-11",34.2427,34.4166,34.1036,34.234,5389000.0],["2016-07-12",34.2471,34.2688,34.0254,34.1297,6048000.0],["2016-07-13",34.2557,34.2557,33.9167,33.9732,4991800.0],["2016-07-14",34.2514,34.2688,33.8515,33.9297,5342400.0],["2016-07-15",34.0427,34.1167,33.7819,33.8254,5143400.0],["2016-07-18",34.0732,34.547,34.0558,34.4557,7778000.0],["2016-07-19",34.5774,34.7209,34.4079,34.4948,5219000.0],["2016-07-20",34.5992,34.7253,34.447,34.634,4877000.0],["2016-07-21",34.5992,34.6861,34.2905,34.3992,4473200.0],["2016-07-22",34.5253,34.7644,34.3818,34.7035,3929000.0],["2016-07-25",34.7991,35.1817,34.7383,35.1078,6022000.0],["2016-07-26",35.0904,35.3208,34.9644,35.2991,7133600.0],["2016-07-27",35.4512,35.5121,35.2078,35.2904,6935600.0],["2016-07-28",35.2121,35.3686,35.0035,35.3165,4782000.0],["2016-07-29",35.3034,35.5947,35.2469,35.5251,5566000.0],["2016-08-01",35.5077,35.6773,35.3295,35.586,4984000.0],["2016-08-02",35.486,35.5164,34.9035,34.9252,5183400.0],["2016-08-03",34.5775,35.0861,34.4123,35.0861,5749800.0],["2016-08-04",35.1121,35.3947,35.0687,35.3382,5167800.0],["2016-08-05",35.4773,35.6773,35.373,35.6382,5233200.0],["2016-08-08",35.7121,35.7686,35.4121,35.4643,6443000.0],["2016-08-09",35.4556,35.5646,35.207,35.2811,4802000.0],["2016-08-10",35.4119,35.6256,35.3291,35.5602,5487000.0],["2016-08-11",36.1969,36.4324,35.4556,35.9484,7481600.0],["2016-08-12",35.8393,36.2013,35.7826,36.1402,5457000.0],["2016-08-15",36.476,36.476,35.9353,36.0966,11108400.0],["2016-08-16",35.0064,35.364,33.9859,34.0033,25043800.0],["2016-08-17",33.9379,34.4918,33.7983,34.0993,13493800.0],["2016-08-18",34.1778,34.2693,33.8725,33.9335,7870200.0],["2016-08-19",33.9684,34.6444,33.9292,34.6051,12661400.0],["2016-08-22",34.5659,34.6051,34.265,34.4961,6607800.0],["2016-08-23",34.64,34.6488,34.3173,34.3173,5615600.0],["2016-08-24",34.2475,34.4482,34.2083,34.2694,5144600.0],["2016-08-25",34.2214,34.4438,34.1211,34.3653,8944600.0],["2016-08-26",34.3696,34.6706,34.2432,34.3173,8106600.0],["2016-08-29",34.265,34.5136,34.1996,34.265,5629800.0],["2016-08-30",34.2126,34.265,33.7111,33.7896,6917200.0],["2016-08-31",33.7853,33.9292,33.5716,33.7722,7270600.0],["2016-09-01",33.8594,33.9466,33.5105,33.8986,6823600.0],["2016-09-02",33.9074,33.9379,33.6719,33.8768,6229800.0],["2016-09-06",33.7983,33.8027,33.5454,33.7286,6293800.0],["2016-09-07",33.7286,33.9205,33.6544,33.8201,5691800.0],["2016-09-08",33.7111,33.8027,33.1616,33.2401,9876600.0],["2016-09-09",33.0177,33.0221,32.6034,32.6034,9241800.0],["2016-09-12",32.6034,33.0264,32.586,32.9523,9965600.0],["2016-09-13",32.7037,32.8345,32.3025,32.4072,7404800.0],["2016-09-14",32.4377,32.5336,32.2283,32.3461,7124000.0],["2016-09-15",32.3112,32.804,32.2458,32.7255,9713400.0],["2016-09-16",32.5642,32.7473,32.4202,32.5642,6980600.0],["2016-09-19",32.7299,32.8215,32.5685,32.5729,4379000.0],["2016-09-20",32.7081,33.275,32.6819,32.7342,7023600.0],["2016-09-21",32.7909,33.2052,32.756,33.1878,4917600.0],["2016-09-22",33.4058,33.637,33.2009,33.3622,6088400.0],["2016-09-23",33.3535,33.4495,33.1006,33.1529,7207200.0],["2016-09-26",32.9915,32.9915,32.6339,32.7866,6792200.0],["2016-09-27",32.8258,32.9348,32.6819,32.8127,5677600.0],["2016-09-28",32.8258,32.913,32.3417,32.442,5352800.0],["2016-09-29",32.5118,32.5598,32.2022,32.2153,5617800.0],["2016-09-30",32.5031,32.695,32.3461,32.6121,6235800.0],["2016-10-03",32.4595,32.6296,32.4072,32.4246,6552000.0],["2016-10-04",32.4595,32.6819,32.3417,32.442,5425600.0],["2016-10-05",32.4551,32.6645,32.3243,32.3592,4222200.0],["2016-10-06",32.2633,32.4464,32.0801,32.3679,5151400.0],["2016-10-07",32.6514,32.7735,31.9405,32.1586,9986400.0],["2016-10-10",32.5424,32.804,32.4682,32.6339,6037600.0],["2016-10-11",32.5031,32.6383,32.3505,32.3723,5692200.0],["2016-10-12",32.3505,32.9479,32.2894,32.8782,5655000.0],["2016-10-13",32.743,32.7473,32.2284,32.4769,5763200.0],["2016-10-14",32.5642,32.5947,32.3635,32.3723,5169400.0],["2016-10-17",32.2982,32.3505,31.9187,31.9754,4212600.0],["2016-10-18",32.1847,32.2589,31.6222,31.9056,4191600.0],["2016-10-19",32.0103,32.0975,31.7399,32.0365,4338600.0],["2016-10-20",32.1411,32.2065,31.9362,31.9623,3109600.0],["2016-10-21",31.9449,32.1411,31.7486,32.0495,3987800.0],["2016-10-24",32.2153,32.3723,32.1019,32.3505,3898800.0],["2016-10-25",32.1281,32.224,31.8228,32.1063,4966400.0],["2016-10-26",31.9492,32.3984,31.8969,32.3112,3554400.0],["2016-10-27",32.2851,32.3897,31.8838,31.9144,4552000.0],["2016-10-28",31.9711,32.2589,31.849,32.0452,2952000.0],["2016-10-31",32.0757,32.1978,31.9362,32.1629,5346600.0],["2016-11-01",32.1324,32.1673,31.548,31.6047,5711400.0],["2016-11-02",31.5437,31.9013,31.5306,31.7225,5465000.0],["2016-11-03",31.7835,31.9144,31.2384,31.3125,5312600.0],["2016-11-04",31.4303,31.6222,31.282,31.3649,5981600.0],["2016-11-07",31.7486,31.9885,31.548,31.9798,8519000.0],["2016-11-08",32.006,32.2555,31.866,32.0498,6728600.0],["2016-11-09",31.4633,32.4525,31.2927,32.3605,7750600.0],["2016-11-10",32.5575,33.2971,32.5575,32.9951,10312800.0],["2016-11-11",32.7763,33.0477,32.6582,32.9951,6923800.0],["2016-11-14",33.052,33.2796,32.3693,32.4831,11516200.0],["2016-11-15",32.0804,32.6713,31.6515,32.1636,12345200.0],["2016-11-16",32.168,33.4897,32.168,33.4328,12935600.0],["2016-11-17",33.2971,33.7611,33.017,33.7435,10430200.0],["2016-11-18",33.6735,34.1068,33.4678,34.0193,9735200.0],["2016-11-21",33.9098,34.0149,33.7785,33.993,9923000.0],["2016-11-22",34.1199,34.8902,34.0455,34.7108,10983400.0],["2016-11-23",34.5882,34.8858,34.527,34.7633,5142000.0],["2016-11-25",34.7326,34.9208,34.6057,34.6801,2733200.0],["2016-11-28",34.5007,34.6801,34.3738,34.4219,5920800.0],["2016-11-29",34.4788,34.6451,34.435,34.4919,6361800.0],["2016-11-30",34.3388,34.597,34.2469,34.2862,8293800.0],["2016-12-01",34.1724,34.3825,33.9361,33.993,6984600.0],["2016-12-02",33.993,34.1243,33.6823,33.7435,6391800.0],["2016-12-05",33.761,34.1287,33.6516,33.8442,8377800.0],["2016-12-06",33.9317,33.9536,33.726,33.8923,5204600.0],["2016-12-07",33.8923,34.2512,33.8267,34.2206,7124800.0],["2016-12-08",34.2862,34.3738,34.0018,34.1287,5861800.0],["2016-12-09",34.1812,34.2512,33.7873,34.1506,5646200.0],["2016-12-12",33.9974,34.0805,33.586,33.7392,7829600.0],["2016-12-13",33.8486,34.3956,33.6779,34.2512,7857600.0],["2016-12-14",34.2775,34.3738,33.7961,33.8311,7289600.0],["2016-12-15",33.888,34.1024,33.7348,33.8836,6195600.0],["2016-12-16",33.9186,34.028,33.5335,33.5991,11429600.0],["2016-12-19",33.5816,33.9011,33.5422,33.6735,6061600.0],["2016-12-20",33.7873,34.0805,33.6604,33.9711,5037800.0],["2016-12-21",33.8661,34.0805,33.7085,33.8967,4599200.0],["2016-12-22",33.7785,33.7917,33.3453,33.4547,5495400.0],["2016-12-23",33.4547,33.656,33.3847,33.4547,3180800.0],["2016-12-27",33.4941,33.6385,33.2752,33.3715,2499200.0],["2016-12-28",33.3934,33.4284,32.9251,32.9601,4329600.0],["2016-12-29",33.0739,33.2577,33.0345,33.1352,3731000.0],["2016-12-30",33.2359,33.3759,32.807,32.8814,4633400.0],["2017-01-03",33.0696,33.2315,32.7982,33.0214,7643000.0],["2017-01-04",33.179,33.5816,33.1702,33.5335,6695400.0],["2017-01-05",32.9995,33.4897,32.8201,33.3278,9958600.0],["2017-01-06",33.2796,33.5028,33.179,33.2534,6947400.0],["2017-01-09",33.2008,33.516,33.2008,33.3059,6437600.0],["2017-01-10",33.2227,33.7917,33.179,33.5641,7689400.0],["2017-01-11",33.5203,33.6298,33.0564,33.3628,5807000.0],["2017-01-12",33.2534,33.3059,32.9207,33.2315,6780200.0],["2017-01-13",33.1833,33.4634,33.1658,33.2315,5234000.0],["2017-01-17",33.2971,33.7873,33.2621,33.5904,6864200.0],["2017-01-18",33.691,33.7304,33.3759,33.5597,6431000.0],["2017-01-19",33.4853,33.5685,32.8463,32.8595,8397400.0],["2017-01-20",32.9601,33.0652,32.645,33.0389,8272400.0],["2017-01-23",32.9032,32.9864,32.5575,32.6012,6105000.0],["2017-01-24",32.7019,32.7982,32.5137,32.645,7966400.0],["2017-01-25",32.7894,33.052,32.6669,33.0126,6617000.0],["2017-01-26",33.0345,33.1308,32.8244,32.8507,4746200.0],["2017-01-27",32.9558,33.0302,32.3737,32.5006,5186400.0],["2017-01-30",32.505,32.5269,32.1198,32.4043,5353000.0],["2017-01-31",32.1461,32.8201,32.0586,32.7895,10055400.0],["2017-02-01",32.8551,32.947,32.5225,32.6844,7634200.0],["2017-02-02",32.6669,33.0564,32.5181,32.7938,8668000.0],["2017-02-03",32.7194,33.1877,32.6888,33.0302,8495200.0],["2017-02-06",32.8463,33.1046,32.7982,32.9689,7469200.0],["2017-02-07",33.0128,33.1577,32.9381,33.0392,4672200.0],["2017-02-08",32.9908,33.2763,32.9601,33.1621,7997800.0],["2017-02-09",33.1621,33.6101,33.1621,33.4256,6350800.0],["2017-02-10",33.4827,33.9043,33.3422,33.8385,7343200.0],["2017-02-13",33.9526,34.08,33.6452,33.7726,6971400.0],["2017-02-14",33.7287,34.3215,33.6584,34.2908,8086200.0],["2017-02-15",34.3611,34.4621,34.1283,34.3567,6765800.0],["2017-02-16",34.2776,34.2908,33.6496,33.7418,10997400.0],["2017-02-17",33.654,34.0141,33.5442,33.8999,12285800.0],["2017-02-21",33.9922,33.9966,33.3905,33.4827,17787800.0],["2017-02-22",33.8516,34.1239,33.1358,33.531,18270600.0],["2017-02-23",33.7287,34.6422,33.7287,34.1722,18138800.0],["2017-02-24",34.08,34.607,34.0493,34.3655,10806800.0],["2017-02-27",34.3655,34.6377,34.3259,34.528,8865800.0],["2017-02-28",34.3567,34.5499,34.0536,34.4533,12518800.0],["2017-03-01",34.6861,34.6948,34.203,34.4533,12873000.0],["2017-03-02",34.3786,35.0111,34.304,34.8661,7851400.0],["2017-03-03",34.7388,34.8134,34.4357,34.6158,5849800.0],["2017-03-06",34.4796,34.6773,34.4138,34.5192,5672400.0],["2017-03-07",34.4182,34.6948,34.3523,34.3874,6364400.0],["2017-03-08",34.3523,34.6334,34.3128,34.4533,6377200.0],["2017-03-09",34.4138,34.4972,34.1854,34.2293,5658400.0],["2017-03-10",34.383,34.4401,33.8428,34.3347,5936000.0],["2017-03-13",34.2513,34.4621,34.0844,34.282,4938400.0],["2017-03-14",34.3699,34.5367,34.2645,34.3786,4767600.0],["2017-03-15",34.3655,34.8354,34.3303,34.7739,6538200.0],["2017-03-16",34.9144,34.9803,34.6773,34.7915,7679400.0],["2017-03-17",34.9627,34.9759,34.5894,34.7915,10223400.0],["2017-03-20",34.7871,34.7915,34.2205,34.3347,7905400.0],["2017-03-21",34.4753,34.5719,34.1107,34.2952,5887600.0],["2017-03-22",34.2776,34.5807,34.1195,34.5367,5003400.0],["2017-03-23",34.5763,34.73,34.3786,34.4445,5504200.0],["2017-03-24",34.3742,34.528,34.2161,34.4445,5612200.0],["2017-03-27",34.1854,34.4709,34.0976,34.4094,6205400.0],["2017-03-28",34.3742,34.6465,34.3259,34.5675,9353000.0],["2017-03-29",34.6114,35.1165,34.4928,34.9935,6476600.0],["2017-03-30",34.8925,35.0638,34.8442,35.033,3761200.0],["2017-03-31",34.9759,35.1208,34.7036,34.73,5430200.0],["2017-04-03",34.8222,34.853,34.3128,34.4006,7079600.0],["2017-04-04",34.3918,34.4006,33.6496,33.6891,10849400.0],["2017-04-05",33.7287,33.8428,33.2939,33.3466,9552800.0],["2017-04-06",33.531,33.9834,33.531,33.7287,7543400.0],["2017-04-07",33.6496,33.7243,33.4125,33.4169,7189800.0],["2017-04-10",33.4212,33.7374,33.2895,33.3861,6252000.0],["2017-04-11",33.3641,33.8209,33.2939,33.8121,8550000.0],["2017-04-12",33.9087,33.9087,33.6452,33.856,7882200.0],["2017-04-13",33.8253,33.979,33.7155,33.733,5707000.0],["2017-04-17",33.8516,33.8955,33.4608,33.5881,5060200.0],["2017-04-18",33.5969,33.8999,33.4915,33.7462,4344600.0],["2017-04-19",33.878,33.9219,33.7023,33.7726,4035400.0],["2017-04-20",33.8912,34.4006,33.8868,34.3303,6308400.0],["2017-04-21",34.3128,34.5148,34.2249,34.5016,6104400.0],["2017-04-24",34.7519,34.8002,34.3435,34.528,4829400.0],["2017-04-25",34.5675,34.6773,34.3743,34.5982,4545200.0],["2017-04-26",34.6773,34.9057,34.5455,34.6597,4404000.0],["2017-04-27",34.6729,34.7388,34.4665,34.6817,4598400.0],["2017-04-28",34.6641,34.6729,34.282,34.5367,5419200.0],["2017-05-01",34.6465,34.6641,34.102,34.102,4067600.0],["2017-05-02",34.1634,34.6553,34.0888,34.6553,6405200.0],["2017-05-03",34.6465,34.8354,34.506,34.7563,5854600.0],["2017-05-04",34.6948,34.7651,34.4753,34.6817,4734800.0],["2017-05-05",34.7959,34.8046,34.4445,34.5587,5780000.0],["2017-05-08",34.6465,34.6817,34.3479,34.4753,6552000.0],["2017-05-09",34.5163,35.0233,34.4678,34.8249,6493800.0],["2017-05-10",34.847,35.6803,34.7367,35.5921,9874400.0],["2017-05-11",35.3628,35.3673,34.7103,35.041,8713800.0],["2017-05-12",34.8646,34.8646,33.9607,34.0886,11910000.0],["2017-05-15",34.1723,34.3178,33.7887,33.9078,11815200.0],["2017-05-16",32.4615,33.2331,32.2014,32.5232,30643600.0],["2017-05-17",32.5232,33.4757,32.5188,32.9686,20090600.0],["2017-05-18",33.0524,33.2331,32.7878,32.8407,11622600.0],["2017-05-19",32.973,32.9818,32.2454,32.7481,16200800.0],["2017-05-22",32.876,33.2684,32.7702,33.1979,10872800.0],["2017-05-23",33.1846,33.1979,32.7437,32.8054,10835400.0],["2017-05-24",32.8672,32.9377,32.6158,32.6247,11123200.0],["2017-05-25",32.7966,33.3919,32.7128,33.2331,9097400.0],["2017-05-26",33.3346,33.4404,33.1714,33.3037,5496600.0],["2017-05-30",33.2155,33.3787,32.9642,33.0039,6939800.0],["2017-05-31",33.145,33.2287,32.9862,33.1626,7954600.0],["2017-06-01",33.4051,33.5374,33.0876,33.4668,5530600.0],["2017-06-02",33.2464,33.4183,33.0083,33.167,6952800.0],["2017-06-05",33.0788,33.3302,32.9686,33.0832,5087000.0],["2017-06-06",32.9245,33.0039,32.5762,32.6158,7778800.0],["2017-06-07",32.7746,32.9289,32.6379,32.7128,5436200.0],["2017-06-08",32.7128,32.9024,32.0647,32.0911,10310000.0],["2017-06-09",32.0955,32.6643,31.8751,32.488,9353200.0],["2017-06-12",32.4218,32.8407,32.4218,32.5277,7417600.0],["2017-06-13",32.5585,32.7261,32.4307,32.5894,6415400.0],["2017-06-14",32.51,32.5629,32.1308,32.2631,7714600.0],["2017-06-15",32.2455,32.3204,31.6061,31.9853,7819200.0],["2017-06-16",31.6899,31.9721,31.4826,31.9412,11545000.0],["2017-06-19",32.0162,32.0558,31.5664,31.9015,7778000.0],["2017-06-20",31.7781,31.8266,30.9315,30.9447,14403600.0],["2017-06-21",30.8212,31.196,30.3583,30.6008,14474800.0],["2017-06-22",30.6052,30.6228,30.2216,30.3142,12287800.0],["2017-06-23",30.3009,30.5875,30.0805,30.5435,12230400.0],["2017-06-26",30.7727,31.0152,30.6096,30.8389,7687800.0],["2017-06-27",30.7331,30.9668,30.711,30.8477,7125800.0],["2017-06-28",30.9888,31.54,30.9271,31.4871,9648800.0],["2017-06-29",31.4738,31.5664,31.2137,31.3415,8988000.0],["2017-06-30",31.5223,31.9897,31.4518,31.8222,12423600.0],["2017-07-03",32.0338,32.2807,31.54,31.5576,5938000.0],["2017-07-05",31.6193,31.6193,30.98,31.3856,10277400.0],["2017-07-06",31.1519,31.2401,30.9138,30.9932,9383600.0],["2017-07-07",31.0858,31.2754,30.9623,31.0197,8533800.0],["2017-07-10",30.9491,30.9932,30.248,30.2833,7759600.0],["2017-07-11",30.248,30.3891,30.1378,30.248,9519200.0],["2017-07-12",30.323,30.4905,30.2965,30.3935,6893200.0],["2017-07-13",30.5699,30.8786,30.5302,30.8565,10021800.0],["2017-07-14",30.9623,31.0946,30.6801,30.7771,7418200.0],["2017-07-17",30.7771,31.2137,30.7375,31.0241,8482200.0],["2017-07-18",30.9844,31.0726,30.7287,30.8433,5696600.0],["2017-07-19",30.9094,31.1387,30.8212,30.9976,10121800.0],["2017-07-20",31.002,31.1652,30.6581,30.689,9760200.0],["2017-07-21",30.5523,30.614,30.1157,30.3891,9621800.0],["2017-07-24",30.248,30.248,29.3926,29.4984,14687400.0],["2017-07-25",29.6616,30.5435,29.6395,30.2921,11730600.0],["2017-07-26",30.3935,30.4024,30.032,30.1907,10048000.0],["2017-07-27",30.1819,30.7507,30.1246,30.7066,9348600.0],["2017-07-28",30.7242,30.8918,30.4905,30.689,6867000.0],["2017-07-31",30.7551,31.0594,30.5038,31.002,8441400.0],["2017-08-01",31.0417,31.2798,30.9844,31.1828,7076200.0],["2017-08-02",30.9932,31.2533,30.8653,31.0902,6852800.0],["2017-08-03",31.0902,31.1387,30.4553,30.689,9416800.0],["2017-08-04",30.7551,31.0285,30.6581,30.9359,6646400.0],["2017-08-07",30.8874,31.2534,30.8874,31.1652,5566000.0],["2017-08-08",31.3614,31.9283,31.3127,31.667,10749600.0],["2017-08-09",31.5518,31.6714,31.2506,31.5607,7745800.0],["2017-08-10",31.3082,31.3481,30.9096,31.1178,9474000.0],["2017-08-11",31.0513,31.6891,30.9938,31.4765,9866600.0],["2017-08-14",31.7245,31.7777,30.6926,30.8343,15373000.0],["2017-08-15",30.8919,31.8043,30.511,31.0735,16432400.0],["2017-08-16",31.3392,31.76,31.1045,31.7068,11446400.0],["2017-08-17",31.481,31.4987,31.0824,31.1134,10500200.0],["2017-08-18",31.1355,31.543,31.0026,31.2108,13310200.0],["2017-08-21",31.2196,31.7423,31.0691,31.6492,10439400.0],["2017-08-22",31.7068,31.8663,31.5031,31.7113,8857600.0],["2017-08-23",31.6581,31.8131,31.481,31.7068,8798400.0],["2017-08-24",32.1364,32.4243,31.2949,31.3968,13381000.0],["2017-08-25",31.5784,31.946,31.45,31.7423,5931800.0],["2017-08-28",31.8884,31.977,31.7157,31.7998,9468600.0],["2017-08-29",31.5961,31.7157,31.3747,31.6625,6457400.0],["2017-08-30",31.6271,32.0124,31.543,31.9106,6433000.0],["2017-08-31",31.8131,32.0833,31.8131,32.0213,9065400.0],["2017-09-01",32.0833,32.2516,31.9593,32.0567,5649400.0],["2017-09-05",31.9637,32.1409,31.7644,32.039,6549400.0],["2017-09-06",32.0611,32.3756,32.039,32.3446,6046000.0],["2017-09-07",32.5528,32.6192,32.132,32.2959,5414600.0],["2017-09-08",32.318,32.3269,31.7644,32.0612,5362800.0],["2017-09-11",32.0611,32.3313,31.8884,32.2604,6392600.0],["2017-09-12",32.3357,32.9071,32.3313,32.5705,5713800.0],["2017-09-13",32.628,32.8716,32.5085,32.5483,7606000.0],["2017-09-14",32.5572,32.5793,32.2693,32.4243,6972600.0],["2017-09-15",32.4155,32.6812,32.1364,32.659,8045600.0],["2017-09-18",32.7211,32.7299,32.3889,32.5173,3889400.0],["2017-09-19",32.5926,32.6236,32.2472,32.256,5666800.0],["2017-09-20",32.2427,32.2472,31.8618,32.0744,9761200.0],["2017-09-21",32.1276,32.4066,32.0789,32.2516,7468000.0],["2017-09-22",32.1763,32.2826,31.9549,32.0877,8517400.0],["2017-09-25",32.1187,32.7698,32.0213,32.6989,10140000.0],["2017-09-26",32.7742,32.9425,32.5616,32.6768,5863600.0],["2017-09-27",32.7078,32.9425,32.4952,32.8451,4674000.0],["2017-09-28",32.7963,32.8761,32.5616,32.7521,4917200.0],["2017-09-29",32.8141,32.9381,32.6059,32.6546,5973000.0],["2017-10-02",32.6369,32.6723,32.2162,32.5085,5896200.0],["2017-10-03",32.5572,32.7609,32.4553,32.6945,3970200.0],["2017-10-04",32.6148,32.7166,32.3756,32.6192,5613800.0],["2017-10-05",32.5218,32.7255,32.4199,32.6901,7773800.0],["2017-10-06",32.5528,32.7565,32.3756,32.597,4127400.0],["2017-10-09",32.6148,32.7122,32.2472,32.3446,3640000.0],["2017-10-10",32.3756,32.4376,31.9548,31.9991,5822000.0],["2017-10-11",32.0921,32.3003,31.9814,32.132,5910000.0],["2017-10-12",32.0789,32.0789,31.5031,31.791,6957800.0],["2017-10-13",31.7954,32.0922,31.6891,31.9194,5299000.0],["2017-10-16",31.7866,31.8087,31.3569,31.5208,6183000.0],["2017-10-17",31.4987,31.8397,31.4721,31.7998,5210200.0],["2017-10-18",31.7556,31.884,31.5164,31.5784,6874000.0],["2017-10-19",31.5784,31.7556,31.4765,31.6271,6904600.0],["2017-10-20",31.7866,32.0346,31.7113,31.9283,6701800.0],["2017-10-23",31.8929,32.2605,31.8131,31.977,5615000.0],["2017-10-24",32.0124,32.1542,31.7334,31.7733,5328600.0],["2017-10-25",31.7733,31.8663,31.4765,31.6404,6299800.0],["2017-10-26",31.6493,31.8618,31.4234,31.6537,6558600.0],["2017-10-27",31.5917,31.5961,31.1045,31.2418,8995600.0],["2017-10-30",31.0912,31.1001,30.5154,30.7147,9031400.0],["2017-10-31",31.2684,31.5164,30.7856,30.914,7563600.0],["2017-11-01",31.1266,31.1798,30.728,30.8786,5835600.0],["2017-11-02",31.0026,31.2462,30.8343,31.0956,5883400.0],["2017-11-03",30.9938,30.9938,30.3471,30.3826,8599000.0],["2017-11-06",30.4003,30.6439,30.1833,30.2187,9608400.0],["2017-11-07",30.2453,30.4402,30.1124,30.2497,9966000.0],["2017-11-08",30.1665,30.4646,30.0197,30.2466,9541600.0],["2017-11-09",30.2332,31.0964,30.1398,30.8117,10346200.0],["2017-11-10",30.8695,31.2521,30.7627,31.2432,12163400.0],["2017-11-13",31.2521,32.0619,31.1854,31.4835,18013200.0],["2017-11-14",30.0775,30.9629,29.5614,30.2288,34174200.0],["2017-11-15",30.0375,30.9496,29.8106,30.7182,20352800.0],["2017-11-16",30.7494,30.9318,30.5892,30.7271,9703600.0],["2017-11-17",30.8561,31.7505,30.8561,31.5992,15719400.0],["2017-11-20",31.6303,31.8261,31.4034,31.6748,12259400.0],["2017-11-21",31.5814,31.7149,31.1898,31.6926,8843400.0],["2017-11-22",31.6481,31.746,31.3411,31.399,7535800.0],["2017-11-24",31.6615,31.7905,31.4791,31.5325,3206800.0],["2017-11-27",31.568,31.7683,31.3678,31.5725,8922200.0],["2017-11-28",31.617,32.3689,31.5325,32.3244,9285200.0],["2017-11-29",32.3689,33.6993,32.3155,33.2721,14984200.0],["2017-11-30",33.063,33.9128,33.0052,33.6147,12560200.0],["2017-12-01",33.5035,33.8995,33.1298,33.5257,10435600.0],["2017-12-04",33.7037,34.6781,33.6637,34.2599,10717200.0],["2017-12-05",33.8505,33.9929,33.6192,33.637,13641000.0],["2017-12-06",33.5836,33.8728,33.3923,33.3923,6365800.0],["2017-12-07",33.5302,33.5302,32.8139,32.8539,10558000.0],["2017-12-08",32.9295,32.9651,32.538,32.8717,9540800.0],["2017-12-11",32.8094,32.8139,32.4446,32.6136,12004600.0],["2017-12-12",32.5024,32.8272,32.5024,32.756,10407800.0],["2017-12-13",32.8895,33.0452,32.7026,32.8806,8416600.0],["2017-12-14",33.0942,33.112,32.6403,32.667,8148200.0],["2017-12-15",32.8761,33.3433,32.7249,33.0007,13935600.0],["2017-12-18",33.1609,33.6548,33.1253,33.5791,7242800.0],["2017-12-19",33.726,33.8995,33.4368,33.8416,10503000.0],["2017-12-20",33.8684,34.0908,33.6993,33.726,7444600.0],["2017-12-21",33.5347,34.1131,33.508,33.9485,7292800.0],["2017-12-22",34.0241,34.0374,33.7037,33.9262,5993000.0],["2017-12-26",33.9929,34.4779,33.9707,34.4601,4435600.0],["2017-12-27",34.4601,34.5447,34.1754,34.2465,4209200.0],["2017-12-28",34.2643,34.3088,33.8506,33.984,4520400.0],["2017-12-29",34.1175,34.2421,34.0107,34.0196,4752200.0],["2018-01-02",34.1976,34.5091,34.0196,34.122,6881400.0],["2018-01-03",33.8239,33.8861,33.2988,33.5079,9258800.0],["2018-01-04",33.4724,33.6325,33.0452,33.5613,7599800.0],["2018-01-05",33.6058,34.3489,33.6058,34.3266,7729000.0],["2018-01-08",34.3355,34.4201,33.5124,33.6592,7883000.0],["2018-01-09",33.6726,33.8372,33.3923,33.5925,8376400.0],["2018-01-10",33.6103,34.0597,33.459,33.9351,6656800.0],["2018-01-11",33.8817,34.2599,33.7037,34.2065,5397800.0],["2018-01-12",34.3266,35.0608,34.2821,34.8294,7825400.0],["2018-01-16",35.0474,35.0474,33.9484,34.0775,7647400.0],["2018-01-17",34.1353,34.3667,33.8505,34.073,7595000.0],["2018-01-18",34.1442,34.6603,34.1086,34.3711,5074800.0],["2018-01-19",34.5224,35.1053,34.3133,35.1008,9128400.0],["2018-01-22",35.1231,35.4078,34.8428,35.3544,8736600.0],["2018-01-23",35.221,35.4078,35.0074,35.2921,7822600.0],["2018-01-24",35.2387,35.5324,34.9985,35.261,6937400.0],["2018-01-25",35.4078,35.4523,35.0341,35.2654,4852600.0],["2018-01-26",35.4701,35.8439,35.0563,35.8216,7546400.0],["2018-01-29",35.6881,36.142,35.6881,35.964,7882800.0],["2018-01-30",35.9506,36.2443,35.5902,35.7504,9984400.0],["2018-01-31",35.7682,36.0752,35.4879,35.7371,11270600.0],["2018-02-01",35.6214,35.9195,35.3989,35.6392,6082000.0],["2018-02-02",35.2788,35.5902,34.6648,34.9139,11470200.0],["2018-02-05",34.7404,35.2165,33.8372,33.8416,10812800.0],["2018-02-06",32.9251,34.0463,32.6448,33.8105,11889800.0],["2018-02-07",33.9218,34.3311,33.7126,33.904,12023400.0],["2018-02-08",34.0552,34.1753,33.0808,33.0853,10940000.0],["2018-02-09",33.1876,33.9262,32.4001,33.6548,15882000.0],["2018-02-12",33.9262,33.984,33.1654,33.6859,10206800.0],["2018-02-13",33.5969,33.8995,33.3789,33.6147,6666600.0],["2018-02-14",33.5491,34.3712,33.4955,34.2103,8596600.0],["2018-02-15",34.4784,34.8403,34.0271,34.8403,9808400.0],["2018-02-16",34.8358,35.3541,34.7911,34.7956,8217600.0],["2018-02-20",34.5275,34.666,34.0361,34.121,7274800.0],["2018-02-21",34.1969,34.4694,33.8707,33.8841,7272000.0],["2018-02-22",33.978,34.3041,33.8886,34.1343,5683000.0],["2018-02-23",34.3354,34.8447,34.2237,34.8313,6448800.0],["2018-02-26",35.0815,35.2871,34.6526,35.229,9020800.0],["2018-02-27",35.6132,35.85,34.5365,34.5409,10695000.0],["2018-02-28",37.4629,37.8829,36.7123,36.9402,30077200.0],["2018-03-01",36.7302,37.7712,36.1896,37.0116,17762200.0],["2018-03-02",36.4576,37.4897,36.4576,37.3735,11112000.0],["2018-03-05",37.3065,37.5478,37.2172,37.454,8423600.0],["2018-03-06",37.4986,37.7265,37.2931,37.7042,7967400.0],["2018-03-07",37.235,37.7622,36.8553,36.9178,13295200.0],["2018-03-08",37.2172,37.4406,36.8329,36.9312,12822200.0],["2018-03-09",37.0384,37.168,36.3906,36.9357,12639200.0],["2018-03-12",36.8597,36.958,36.5202,36.8463,7141600.0],["2018-03-13",36.967,37.1993,36.7212,36.7704,7518600.0],["2018-03-14",36.8821,36.9982,36.3862,36.5827,8172400.0],["2018-03-15",36.6631,36.681,36.2253,36.3415,6009200.0],["2018-03-16",36.3146,36.7436,36.2834,36.3727,11732000.0],["2018-03-19",36.3727,36.6542,36.1985,36.3638,5299000.0],["2018-03-20",36.4934,36.6766,36.2968,36.5649,6760400.0],["2018-03-21",36.5827,37.2663,36.4487,37.0295,7234800.0],["2018-03-22",36.6944,36.8955,36.1672,36.1896,9109000.0],["2018-03-23",36.4174,36.4621,35.6355,35.6892,7377800.0],["2018-03-26",36.0287,36.3906,35.9617,36.2208,8426000.0],["2018-03-27",36.1583,36.4264,35.7964,35.9394,7267400.0],["2018-03-28",36.1359,36.748,35.9974,36.0511,6111800.0],["2018-03-29",36.2432,36.7302,36.194,36.4398,6764400.0],["2018-04-02",36.5157,36.7972,35.6177,35.993,7230800.0],["2018-04-03",36.0689,36.8017,36.0242,36.7838,7943000.0],["2018-04-04",36.5112,37.6014,36.337,37.5165,6186400.0],["2018-04-05",37.6416,38.0705,37.3914,37.9588,7424600.0],["2018-04-06",37.7935,37.9767,37.0429,37.2797,5758000.0],["2018-04-09",37.588,37.6237,36.8776,36.9089,9939800.0],["2018-04-10",37.3378,37.3378,36.6185,36.8017,7118200.0],["2018-04-11",36.5068,37.2618,36.4666,36.6587,9074400.0],["2018-04-12",36.9312,37.1725,36.6631,36.8731,10267000.0],["2018-04-13",37.0116,37.0206,36.1628,36.3057,7904200.0],["2018-04-16",36.6319,37.1636,36.4978,36.967,6903600.0],["2018-04-17",37.3065,37.6237,37.2619,37.2842,6501600.0],["2018-04-18",37.3825,37.7444,37.1367,37.1636,4879200.0],["2018-04-19",37.0876,37.3467,36.7257,36.9223,6375400.0],["2018-04-20",36.8955,37.0206,36.6095,36.8508,7545800.0],["2018-04-23",36.8776,37.3646,36.7793,37.1859,4530400.0],["2018-04-24",37.3422,37.6907,36.9759,37.1233,6077600.0],["2018-04-25",37.0116,37.3423,36.7525,37.2306,4648200.0],["2018-04-26",37.3423,38.0348,37.0965,38.0214,6064800.0],["2018-04-27",38.0884,38.7496,37.8963,38.6469,7967600.0],["2018-04-30",38.7809,38.9775,37.8873,37.9097,8206000.0],["2018-05-01",37.8784,37.8829,36.8955,37.3378,6359800.0],["2018-05-02",37.1725,37.664,36.824,37.3199,6230600.0],["2018-05-03",37.302,37.5344,36.6944,37.3333,6035800.0],["2018-05-04",37.1367,37.244,36.7525,37.0072,6286200.0],["2018-05-07",37.0608,37.0608,36.3236,36.5872,5787600.0],["2018-05-08",36.6229,36.9223,36.48,36.8955,5070200.0],["2018-05-09",36.8999,37.5076,36.8017,37.4808,6315400.0],["2018-05-10",37.2574,37.3735,36.7748,37.2038,6141600.0],["2018-05-11",37.1904,37.7176,37.1457,37.5612,4849000.0],["2018-05-14",37.7891,38.1375,37.7176,37.941,7048400.0],["2018-05-15",37.9678,38.4145,37.8829,38.2403,5343800.0],["2018-05-16",38.5949,39.1873,38.173,38.2358,6624200.0],["2018-05-17",38.1101,38.9584,38.1101,38.7205,9906200.0],["2018-05-18",38.4782,38.6173,37.9486,38.0563,11738400.0],["2018-05-21",38.0697,38.339,37.7242,38.0159,9916000.0],["2018-05-22",38.9135,39.8336,38.4288,39.2502,16548200.0],["2018-05-23",39.0078,39.7439,38.9674,39.4476,12248800.0],["2018-05-24",39.2457,40.1613,39.2457,39.8292,8095000.0],["2018-05-25",39.5688,39.8112,39.4925,39.5464,6272800.0],["2018-05-29",39.4881,39.8471,39.3085,39.6631,5492400.0],["2018-05-30",39.699,40.3498,39.5823,40.2959,8086400.0],["2018-05-31",40.3274,40.7762,40.1478,40.5383,10903000.0],["2018-06-01",40.6326,40.9512,40.5204,40.5832,7984200.0],["2018-06-04",41.0545,41.7322,40.9019,41.7187,7549800.0],["2018-06-05",41.7412,42.2259,41.4674,42.2035,8378600.0],["2018-06-06",42.2663,42.365,41.6738,42.3246,8988200.0],["2018-06-07",42.4997,42.8992,42.2798,42.4144,7813200.0],["2018-06-08",42.3606,42.76,42.2483,42.6119,6063800.0],["2018-06-11",42.6164,42.953,42.4234,42.6433,5432000.0],["2018-06-12",42.6343,43.0473,42.2977,42.8273,6814400.0],["2018-06-13",42.76,42.9485,42.4054,42.5177,6288000.0],["2018-06-14",42.4728,42.7151,42.1586,42.4413,5440600.0],["2018-06-15",42.4099,42.751,42.3022,42.7151,9489200.0],["2018-06-18",42.5221,43.3704,42.4189,43.0697,7662600.0],["2018-06-19",42.5535,43.0203,42.4772,42.9754,5693200.0],["2018-06-20",43.2582,43.4557,42.9979,43.4108,6138200.0],["2018-06-21",43.0921,43.339,42.6343,43.2178,6338600.0],["2018-06-22",43.2358,43.2896,42.4907,42.6747,7841800.0],["2018-06-25",42.7645,43.1325,42.4458,42.7331,5661200.0],["2018-06-26",42.2304,42.7421,42.0195,42.7151,5374800.0],["2018-06-27",42.7376,43.2268,42.2528,42.2842,5050200.0],["2018-06-28",42.383,42.9261,42.199,42.7869,5973000.0],["2018-06-29",43.1191,43.2896,42.7151,42.7196,5812000.0],["2018-07-02",42.5446,42.6882,42.2887,42.5984,5682800.0],["2018-07-03",42.7645,42.9889,42.5715,42.7062,2616600.0],["2018-07-05",42.7959,42.9216,42.4773,42.6702,5192000.0],["2018-07-06",42.6299,43.0652,42.6119,42.8857,5006000.0],["2018-07-09",43.0877,43.155,42.8318,42.953,4201000.0],["2018-07-10",42.8767,42.9081,42.3561,42.6523,9527800.0],["2018-07-11",42.4369,42.9799,42.4189,42.8004,5032000.0],["2018-07-12",42.6523,42.8004,42.2753,42.3022,8791800.0],["2018-07-13",42.3157,42.8094,42.2753,42.7869,4376000.0],["2018-07-16",42.8318,42.9036,42.4997,42.7241,3691000.0],["2018-07-17",42.6882,43.4198,42.6882,43.2223,6034400.0],["2018-07-18",43.2492,43.4602,42.971,43.3659,5564200.0],["2018-07-19",43.348,43.9718,43.3121,43.8462,5905200.0],["2018-07-20",43.6532,43.9943,43.5185,43.5679,5287400.0],["2018-07-23",43.6083,44.0392,43.5814,43.7878,4408200.0],["2018-07-24",43.9315,43.9315,43.3255,43.541,4872000.0],["2018-07-25",43.5724,43.9135,43.4333,43.8417,5311000.0],["2018-07-26",43.9988,44.4072,43.6667,43.7699,4894800.0],["2018-07-27",43.8282,44.1155,43.2358,43.3345,3510800.0],["2018-07-30",43.5814,43.9045,43.3345,43.4333,4374800.0],["2018-07-31",43.4961,43.8372,43.3211,43.6532,6127800.0],["2018-08-01",43.5365,43.918,43.1011,43.2717,5472600.0],["2018-08-02",43.2133,43.7744,43.0518,43.743,6055400.0],["2018-08-03",43.918,44.1065,43.4243,43.8013,4275200.0],["2018-08-06",43.8013,44.1604,43.7968,44.102,3398800.0],["2018-08-07",44.102,44.3668,43.7878,44.3174,4524800.0],["2018-08-08",44.479,44.8381,44.4252,44.7618,4771000.0],["2018-08-09",44.883,45.0849,44.6361,44.7977,4639400.0],["2018-08-10",44.7618,45.435,44.5957,45.1972,7651000.0],["2018-08-13",45.4485,45.5517,44.5374,44.5912,6956600.0],["2018-08-14",44.7035,45.4171,44.7035,45.3318,9137800.0],["2018-08-15",45.0975,45.5075,44.5478,44.6019,6394400.0],["2018-08-16",44.9218,45.3318,44.2369,44.8452,7578400.0],["2018-08-17",44.8091,45.2958,44.6965,45.2147,6324200.0],["2018-08-20",45.5751,45.868,44.9714,45.8004,10065600.0],["2018-08-21",48.211,48.3281,47.1296,47.9677,18130600.0],["2018-08-22",47.8865,48.4633,47.3368,47.6522,11654600.0],["2018-08-23",47.5937,48.5444,47.5937,48.4137,8616600.0],["2018-08-24",47.9767,48.8057,47.8956,48.6886,10367000.0],["2018-08-27",48.9184,48.9544,48.3732,48.4182,6968800.0],["2018-08-28",48.4813,48.5624,48.0082,48.4858,4490000.0],["2018-08-29",48.4903,49.0445,48.2335,48.9048,5676000.0],["2018-08-30",48.8868,49.3374,48.7516,48.8958,5216800.0],["2018-08-31",48.8237,49.6167,48.8147,49.5491,6886400.0],["2018-09-04",49.7789,50.3737,49.5717,50.2115,8690800.0],["2018-09-05",50.2115,50.4097,49.6663,50.0718,6934200.0],["2018-09-06",50.2746,50.4232,49.7654,49.833,7569400.0],["2018-09-07",49.7429,50.0718,49.4725,49.5311,8610000.0],["2018-09-10",49.833,50.207,49.7699,49.9276,9585200.0],["2018-09-11",49.8285,50.0132,49.432,49.7384,6416200.0],["2018-09-12",49.7925,50.0718,49.3329,49.6933,8262800.0],["2018-09-13",49.5131,49.7879,48.9274,49.1031,8158400.0],["2018-09-14",48.7111,49.0355,48.3551,49.0085,9089600.0],["2018-09-17",48.5804,48.8868,48.4002,48.6435,7939000.0],["2018-09-18",48.63,49.4455,48.4723,49.1436,9306000.0],["2018-09-19",48.9949,49.405,48.7471,49.2833,4317400.0],["2018-09-20",49.2743,49.4275,48.8237,49.3599,6284200.0],["2018-09-21",49.5762,49.8735,49.3058,49.432,12975000.0],["2018-09-24",49.4095,49.7609,49.1346,49.4365,5432800.0],["2018-09-25",49.6393,49.8465,49.4861,49.7068,6972600.0],["2018-09-26",50.1259,50.617,49.815,50.3466,6463000.0],["2018-09-27",50.2881,50.6395,50.1935,50.3782,4517600.0],["2018-09-28",50.4052,50.7972,50.3016,50.4728,6800400.0],["2018-10-01",50.8243,51.0405,50.5404,50.5674,7203400.0],["2018-10-02",50.608,50.7387,49.7204,49.7519,6995800.0],["2018-10-03",49.8555,50.1033,49.5041,49.7159,5260400.0],["2018-10-04",49.6573,49.8871,49.5176,49.6888,5773600.0],["2018-10-05",49.7654,50.2655,49.4455,49.6978,4762000.0],["2018-10-08",49.5852,50.0853,49.5852,49.9276,5167400.0],["2018-10-09",50.0898,50.5359,49.8916,50.1935,6138600.0],["2018-10-10",50.2475,50.2701,48.8372,48.9499,6799800.0],["2018-10-11",49.022,49.7789,48.283,48.5534,8031400.0],["2018-10-12",48.9949,49.7924,48.7201,49.3103,6610000.0],["2018-10-15",49.2833,50.0673,49.1346,49.7925,5064400.0],["2018-10-16",49.8195,50.6801,49.5086,50.5764,6195800.0],["2018-10-17",50.243,50.4593,49.3464,49.9231,7907200.0],["2018-10-18",49.8105,49.9817,48.9679,49.4004,6845800.0],["2018-10-19",49.3779,49.4365,48.1749,48.3281,9622600.0],["2018-10-22",48.9679,49.2157,48.6976,48.9544,8609400.0],["2018-10-23",48.5263,48.7336,47.3729,48.1704,8655800.0],["2018-10-24",48.0848,49.0175,47.7739,47.864,7752000.0],["2018-10-25",47.9812,48.3912,47.5756,47.9857,9646000.0],["2018-10-26",47.9001,48.2245,47.3684,48.0037,8174800.0],["2018-10-29",48.4407,49.6483,48.3281,48.8418,14275600.0],["2018-10-30",49.0715,49.9772,48.8463,49.6393,9714800.0],["2018-10-31",50.1484,50.1799,49.0535,49.5086,9776200.0],["2018-11-01",49.459,49.9637,49.1436,49.6257,6602000.0],["2018-11-02",50.0763,50.6305,49.1301,49.3329,9024800.0],["2018-11-05",49.3329,50.0132,48.9589,49.6888,5950000.0],["2018-11-06",49.7204,50.0042,48.9724,49.3599,5561600.0],["2018-11-07",49.5717,50.0493,48.6525,49.9411,5858400.0],["2018-11-08",50.3557,50.4638,49.7429,50.0493,5783500.0],["2018-11-09",50.1754,50.2926,49.6438,50.1394,6533400.0],["2018-11-12",50.4998,50.626,49.1121,49.1752,6583600.0],["2018-11-13",49.1481,49.2383,48.3281,48.4362,7612900.0],["2018-11-14",49.1824,49.3542,47.5544,47.6087,9181700.0],["2018-11-15",47.0479,47.4549,46.4782,47.4549,9144800.0],["2018-11-16",46.9032,46.9032,46.0079,46.5686,13371700.0],["2018-11-19",46.4239,46.7585,43.9006,44.2804,17398800.0],["2018-11-20",41.6033,44.0995,41.2054,42.345,16289600.0],["2018-11-21",42.4625,42.9781,41.7119,41.748,10857300.0],["2018-11-23",41.7661,42.0013,41.0878,41.4767,3968900.0],["2018-11-26",41.9199,42.363,41.3863,41.7119,8434600.0],["2018-11-27",41.4677,41.748,40.8165,41.1963,7457300.0],["2018-11-28",41.5943,43.3217,41.5219,43.2765,12062300.0],["2018-11-29",44.0543,44.1086,42.2455,42.9509,8099100.0],["2018-11-30",43.0323,44.3618,42.9328,44.1809,17529300.0],["2018-12-03",44.4432,44.6422,43.3217,43.7649,11667200.0],["2018-12-04",43.8825,44.1086,42.4535,42.6615,10420500.0],["2018-12-06",42.2364,42.3811,41.3682,42.0194,12052300.0],["2018-12-07",41.938,41.9741,40.7351,40.9612,9689200.0],["2018-12-10",41.2235,41.938,40.7441,41.7933,7120400.0],["2018-12-11",42.3178,42.3811,41.0878,41.3591,6308400.0],["2018-12-12",41.8023,42.1098,41.4044,41.6938,6825600.0],["2018-12-13",41.7933,42.0555,41.0155,41.4315,8450200.0],["2018-12-14",41.0788,41.7752,40.7894,40.8979,6990900.0],["2018-12-17",40.5904,40.6899,39.8216,40.102,10883400.0],["2018-12-18",40.1291,40.4728,39.6498,39.8578,8398700.0],["2018-12-19",40.0839,40.5633,39.1433,39.4689,7474300.0],["2018-12-20",39.3423,39.3423,37.9224,38.3746,9826900.0],["2018-12-21",38.4107,39.5232,37.6691,37.9223,13766000.0],["2018-12-24",37.642,38.3565,37.5244,37.651,4140400.0],["2018-12-26",37.7957,39.6498,37.7867,39.6498,8182400.0],["2018-12-27",39.2338,39.6679,38.266,39.6498,6101500.0],["2018-12-28",39.903,40.2015,39.3061,39.6227,5045200.0],["2018-12-31",39.8849,40.5723,39.8488,40.4638,5582300.0],["2019-01-02",40.0025,40.7351,39.9211,40.3914,5939100.0],["2019-01-03",40.3281,40.5813,39.6136,39.9663,5887800.0],["2019-01-04",40.5271,41.332,40.4638,41.0607,6325000.0],["2019-01-07",40.9883,42.6253,40.9883,42.1641,8441300.0],["2019-01-08",42.3269,42.9057,41.6214,42.7881,10044300.0],["2019-01-09",42.9147,43.1951,42.4716,42.7519,8048300.0],["2019-01-10",41.8295,42.6253,41.2958,42.5892,7279500.0],["2019-01-11",42.4897,43.177,42.4083,42.9238,5301200.0],["2019-01-14",42.6706,43.2042,41.9923,42.3088,7577200.0],["2019-01-15",42.4445,43.2494,42.1912,42.7972,6105100.0],["2019-01-16",42.553,43.2403,42.5078,42.9871,5984900.0],["2019-01-17",42.9419,43.5569,42.8605,43.4122,4114400.0],["2019-01-18",43.6564,44.7055,43.6021,44.4613,7061600.0],["2019-01-22",44.2171,44.4975,43.6926,44.0815,8387800.0],["2019-01-23",44.19,44.2352,43.6112,43.991,4649600.0],["2019-01-24",44.19,44.2081,43.8463,44.0272,3776500.0],["2019-01-25",44.4884,44.7236,44.1176,44.199,4996400.0],["2019-01-28",44.0181,44.3256,43.8282,44.2804,4803000.0],["2019-01-29",44.3256,44.3528,43.8101,44.0815,4362300.0],["2019-01-30",44.2081,44.4794,43.982,44.2262,5408000.0],["2019-01-31",44.1538,44.9768,44.0905,44.9768,12254500.0],["2019-02-01",44.7688,44.9407,44.0001,44.2262,9875400.0],["2019-02-04",44.19,44.3166,43.584,44.3076,5626800.0],["2019-02-05",44.4342,44.5517,44.0091,44.5156,5408700.0],["2019-02-06",44.5879,44.5879,43.9096,44.0995,4790400.0],["2019-02-07",43.8553,44.1086,43.6021,43.8825,5264000.0],["2019-02-08",43.7197,44.2623,43.7197,44.2623,5760600.0],["2019-02-11",44.2804,44.4884,44.1086,44.4071,4718300.0],["2019-02-12",44.5608,45.0673,44.3347,44.9949,5033900.0],["2019-02-13",45.0358,45.3536,44.5999,45.2991,5948000.0],["2019-02-14",44.9904,45.3445,44.5909,44.945,4613700.0],["2019-02-15",45.3808,45.6986,45.29,45.6078,5949700.0],["2019-02-19",45.6169,45.9619,45.3172,45.8348,5057900.0],["2019-02-20",45.7622,45.9437,45.5896,45.862,4959100.0],["2019-02-21",45.9982,45.9982,45.3263,45.517,4893600.0],["2019-02-22",45.6895,45.8802,45.5261,45.7168,5261100.0],["2019-02-25",45.862,45.8893,44.8179,44.8542,8754800.0],["2019-02-26",44.9904,45.5624,44.7725,45.1447,11408700.0],["2019-02-27",45.2174,47.1604,45.063,46.8154,15552700.0],["2019-02-28",47.0243,47.3784,46.3342,46.5703,9411900.0],["2019-03-01",47.115,47.6598,47.0515,47.2331,8700200.0],["2019-03-04",47.3784,47.8323,46.3887,46.6792,6051000.0],["2019-03-05",46.9334,47.3239,46.6701,46.9062,6014100.0],["2019-03-06",47.1332,47.6598,46.9244,47.1514,6707300.0],["2019-03-07",46.5884,47.0242,46.0618,46.9879,8552400.0],["2019-03-08",46.5067,46.543,45.7531,46.0527,5324400.0],["2019-03-11",46.1344,47.0969,46.1072,46.9425,5823100.0],["2019-03-12",47.106,47.2512,46.7428,47.1604,5653700.0],["2019-03-13",47.3602,47.8777,47.1604,47.6507,6512200.0],["2019-03-14",47.4873,47.5327,47.0606,47.3057,5546300.0],["2019-03-15",47.333,47.4782,46.8336,47.0061,8431200.0],["2019-03-18",46.997,47.6326,46.8971,47.5327,6956400.0],["2019-03-19",47.5781,47.796,47.1514,47.4147,6264300.0],["2019-03-20",47.3602,47.796,47.0878,47.7052,6271300.0],["2019-03-21",47.5327,47.8959,47.4964,47.6598,4127000.0],["2019-03-22",47.56,47.8778,47.2603,47.5236,5132700.0],["2019-03-25",47.4601,48.3499,47.3693,47.9322,7067800.0],["2019-03-26",48.1501,48.3771,47.7597,47.9776,4507200.0],["2019-03-27",47.9867,48.4044,47.7688,48.1774,4804700.0],["2019-03-28",48.4225,48.586,48.0775,48.1774,4448100.0],["2019-03-29",48.2773,48.3862,48.0321,48.3136,5887800.0],["2019-04-01",48.6314,48.6314,48.1138,48.3136,4849700.0],["2019-04-02",48.3136,48.5224,48.0412,48.1955,3931000.0],["2019-04-03",48.5406,48.6586,48.1501,48.2773,4359400.0],["2019-04-04",48.2773,49.267,48.2046,49.2579,5155900.0],["2019-04-05",49.276,49.7664,49.049,49.1308,6679800.0],["2019-04-08",49.1035,49.5757,49.049,49.3305,4572000.0],["2019-04-09",49.0854,49.4031,48.7948,48.8674,4155300.0],["2019-04-10",49.0127,49.5303,48.9038,49.4304,4676800.0],["2019-04-11",49.4304,49.4304,48.8493,48.931,5013700.0],["2019-04-12",48.9401,49.4486,48.9401,49.0036,5209400.0],["2019-04-15",49.049,49.4031,49.0309,49.2488,4026900.0],["2019-04-16",49.4304,49.7482,49.3396,49.4758,3639900.0],["2019-04-17",49.8208,50.1568,49.7028,49.9934,4945300.0],["2019-04-18",49.9843,50.3747,49.8844,50.0478,3577200.0],["2019-04-22",49.9116,50.0932,49.3123,49.4031,3761300.0],["2019-04-23",49.4576,50.3293,49.4304,50.1114,4718000.0],["2019-04-24",50.1659,50.6471,50.1659,50.3202,4714500.0],["2019-04-25",50.184,50.3656,49.5121,50.0115,5487200.0],["2019-04-26",49.8299,50.0387,49.503,49.9934,2731400.0],["2019-04-29",49.9207,50.1023,49.7209,49.7391,4540500.0],["2019-04-30",49.8117,49.957,49.5121,49.8299,4737900.0],["2019-05-01",49.7573,49.8481,48.9673,48.9764,3319300.0],["2019-05-02",49.0672,49.4939,48.8856,49.4395,3515900.0],["2019-05-03",49.5484,49.8299,49.0309,49.0581,4916800.0],["2019-05-06",48.5678,49.3759,48.359,49.2034,5692500.0],["2019-05-07",48.9946,49.1035,48.1047,48.5042,4456100.0],["2019-05-08",48.4679,49.3396,48.2863,49.04,3747300.0],["2019-05-09",48.8039,49.3487,48.4316,48.8856,4971600.0],["2019-05-10",48.8856,49.5484,48.2591,49.2488,4895900.0],["2019-05-13",48.6495,48.6858,47.1423,47.6507,6723900.0],["2019-05-14",48.0049,48.0049,47.2694,47.7416,6681400.0],["2019-05-15",47.4953,48.0699,47.1579,47.7324,5323900.0],["2019-05-16",47.7963,48.6809,47.7689,48.0516,5239000.0],["2019-05-17",47.6504,48.6991,47.623,48.3708,4645500.0],["2019-05-20",48.3161,48.5532,48.0607,48.307,9723800.0],["2019-05-21",48.7903,48.9271,46.7657,48.5714,12248300.0],["2019-05-22",47.7507,48.1246,46.784,47.167,10859200.0],["2019-05-23",46.8569,47.8601,46.6563,47.5683,8858000.0],["2019-05-24",47.6504,47.9604,46.8934,47.0758,7673100.0],["2019-05-28",47.0485,47.5227,45.6623,45.6623,9810600.0],["2019-05-29",45.2245,45.7899,44.7321,45.3522,9046900.0],["2019-05-30",45.8447,46.2551,45.7808,46.1091,6509200.0],["2019-05-31",45.7261,45.9906,45.4799,45.8629,5393100.0],["2019-06-03",45.8629,46.3736,45.3157,45.4981,7498000.0],["2019-06-04",46.0271,46.2368,45.7079,46.2368,7401100.0],["2019-06-05",46.4922,46.9664,46.3918,46.6563,5711000.0],["2019-06-06",46.3006,46.5834,46.0909,46.4192,6033100.0],["2019-06-07",46.8661,47.5592,46.5742,47.3494,4594200.0],["2019-06-10",47.6595,47.778,47.0028,47.0849,4644000.0],["2019-06-11",47.4132,47.778,47.2035,47.4771,6101500.0],["2019-06-12",47.4862,47.8145,47.3038,47.5409,4067200.0],["2019-06-13",47.8327,48.2523,47.6048,48.1702,7546500.0],["2019-06-14",48.3161,48.7538,48.1975,48.6444,5459300.0],["2019-06-17",48.5167,49.4378,48.4711,48.845,6854500.0],["2019-06-18",49.2463,49.5928,48.8542,49.0913,6708100.0],["2019-06-19",49.0822,49.6658,48.6626,49.374,6312100.0],["2019-06-20",49.7296,49.757,48.8906,49.0913,5289300.0],["2019-06-21",49.1369,49.3557,48.2523,48.2705,10912300.0],["2019-06-24",48.3161,48.4347,48.0425,48.1337,7225800.0],["2019-06-25",48.4346,48.6079,48.1793,48.3799,7990500.0],["2019-06-26",48.3526,48.6353,47.9148,48.1975,4954100.0],["2019-06-27",48.2796,48.3617,47.6959,48.2249,4907800.0],["2019-06-28",48.2522,48.3799,48.0334,48.2249,6454100.0],["2019-07-01",48.7721,48.8815,47.9331,48.2979,4079900.0],["2019-07-02",48.3435,48.6171,47.9604,48.1337,3678600.0],["2019-07-03",48.1155,49.3557,48.0607,49.1733,3341300.0],["2019-07-05",49.2098,49.8938,49.0365,49.6384,4093800.0],["2019-07-08",49.6658,50.1947,49.4378,50.1127,4246700.0],["2019-07-09",50.0397,50.213,49.684,49.9668,4668600.0],["2019-07-10",50.0944,50.6325,49.8755,50.3042,6568100.0],["2019-07-11",50.5504,51.1249,50.3954,50.9426,5616800.0],["2019-07-12",51.0794,51.7542,50.9426,51.6995,5366400.0],["2019-07-15",51.6904,52.119,51.2162,51.4989,4108300.0],["2019-07-16",51.3894,51.6995,51.0702,51.2709,4374000.0],["2019-07-17",51.1888,51.5536,51.1249,51.3438,4200300.0],["2019-07-18",50.897,51.0429,50.0853,50.3589,5754200.0],["2019-07-19",50.6963,50.751,49.8026,49.83,6749400.0],["2019-07-22",49.8573,50.1765,49.3101,49.4287,3318000.0],["2019-07-23",49.7023,49.912,49.4196,49.8391,4521200.0],["2019-07-24",49.8938,50.2768,49.684,50.1583,4926600.0],["2019-07-25",50.0215,50.3771,49.7752,50.2039,4294500.0],["2019-07-26",50.1765,50.9426,50.0306,50.8514,2883100.0],["2019-07-29",50.7328,50.9791,50.5139,50.5595,2935400.0],["2019-07-30",50.4501,50.5231,50.0853,50.14,3918900.0],["2019-07-31",50.0671,50.4683,49.2645,49.757,5961200.0],["2019-08-01",49.8847,50.213,47.7871,47.9604,7937800.0],["2019-08-02",47.9331,48.2614,47.5318,47.7507,5353000.0],["2019-08-05",47.2035,47.2673,45.717,46.2368,7504500.0],["2019-08-06",46.3918,47.8692,46.2642,47.7416,8014200.0],["2019-08-07",47.2217,47.8692,46.8752,47.5774,5364600.0],["2019-08-08",47.9331,48.8815,47.7689,48.8177,5850200.0],["2019-08-09",48.845,48.918,48.1428,48.2979,5654100.0],["2019-08-12",48.0607,48.1428,47.0029,47.167,4679400.0],["2019-08-13",47.0485,49.2737,46.8661,48.8268,6367400.0],["2019-08-14",47.4896,47.8285,47.0683,47.1049,8708700.0],["2019-08-15",47.0774,47.2789,45.612,45.9783,7416400.0],["2019-08-16",46.6836,47.2423,46.1432,47.0683,9015100.0],["2019-08-19",47.6544,47.7552,46.7294,47.2148,8093800.0],["2019-08-20",45.8226,47.4621,45.209,47.1782,16460800.0],["2019-08-21",47.8743,49.0191,47.2789,49.0008,15877800.0],["2019-08-22",49.129,50.3472,49.0741,50.2648,10671600.0],["2019-08-23",49.6877,49.8709,48.3688,48.6253,9037900.0],["2019-08-26",48.8909,49.3122,48.5887,48.955,6056700.0],["2019-08-27",49.3122,49.358,48.7718,48.9184,6653400.0],["2019-08-28",48.7993,50.164,48.6894,50.0175,5327700.0],["2019-08-29",50.3563,51.0066,50.0633,50.741,5956200.0],["2019-08-30",51.1532,51.4188,50.3197,50.3472,5841200.0],["2019-09-03",50.0633,50.3655,49.413,49.7061,5049200.0],["2019-09-04",49.8251,50.0816,49.7061,49.8251,5254200.0],["2019-09-05",50.4571,51.3638,50.3472,51.0799,4950600.0],["2019-09-06",51.0982,51.9775,51.0982,51.4188,5746200.0],["2019-09-09",51.4921,52.0782,51.2539,52.0141,4461600.0],["2019-09-10",52.124,52.1973,51.2631,52.1332,6133400.0],["2019-09-11",52.0508,52.4904,51.6294,51.9317,4451500.0],["2019-09-12",51.9409,52.3439,51.7027,51.9775,4761800.0],["2019-09-13",52.1149,52.4812,51.8126,51.8218,3583500.0],["2019-09-16",50.5853,51.6936,50.4479,50.7685,6358300.0],["2019-09-17",51.2356,51.4646,50.7502,51.1898,5961900.0],["2019-09-18",51.144,51.6386,50.9334,51.5379,6090800.0],["2019-09-19",51.7485,52.0599,51.4738,51.7119,4110800.0],["2019-09-20",51.8767,51.9134,50.1274,50.2006,9441900.0],["2019-09-23",50.0083,50.7868,49.6969,50.5487,5170800.0],["2019-09-24",50.8876,51.4463,50.393,50.6494,6113600.0],["2019-09-25",50.8418,51.1807,50.6311,50.8509,3411500.0],["2019-09-26",50.9059,51.0799,50.2464,50.5762,3515100.0],["2019-09-27",50.7044,50.8784,49.9534,50.219,5689600.0],["2019-09-30",50.6311,51.1715,50.5304,51.0524,4416500.0],["2019-10-01",51.2448,51.5562,50.622,50.7319,3854600.0],["2019-10-02",50.3289,50.5762,49.6145,49.6328,4873000.0],["2019-10-03",49.5046,49.7335,48.607,49.4404,3643000.0],["2019-10-04",49.761,50.7044,49.587,50.6403,4160500.0],["2019-10-07",50.4388,51.1898,50.3197,51.0433,3809000.0],["2019-10-08",50.6678,51.428,50.4021,50.7593,5418300.0],["2019-10-09",51.0616,51.547,50.8967,51.3913,3745800.0],["2019-10-10",51.373,52.6278,51.373,52.6003,5858500.0],["2019-10-11",53.1224,54.1757,52.9758,53.6444,5040500.0],["2019-10-14",53.617,53.7269,53.214,53.2323,3201600.0],["2019-10-15",53.3788,53.8551,53.2415,53.562,4914200.0],["2019-10-16",53.617,54.3863,53.4338,54.3039,4725200.0],["2019-10-17",54.5603,55.4488,54.4504,55.403,6368000.0],["2019-10-18",55.3297,55.7693,55.119,55.2839,6026100.0],["2019-10-21",55.5862,55.7236,54.3131,54.8718,6152500.0],["2019-10-22",54.9817,55.7419,54.8534,55.2839,3321600.0],["2019-10-23",55.0549,55.2473,54.4046,54.6611,3898700.0],["2019-10-24",54.9267,54.9267,53.9467,54.139,4238000.0],["2019-10-25",53.8734,54.6519,53.6902,54.1299,2829800.0],["2019-10-28",54.1116,54.2489,53.4063,53.4338,5101400.0],["2019-10-29",53.5987,53.7177,52.6644,52.6736,5309300.0],["2019-10-30",52.6919,53.6902,52.5362,53.6353,4665500.0],["2019-10-31",53.5712,53.7544,52.7194,52.8018,6221800.0],["2019-11-01",53.1682,53.6628,53.0399,53.1315,3486300.0],["2019-11-04",53.562,53.8276,53.3147,53.7177,3033400.0],["2019-11-05",54.2581,54.2581,53.4246,54.2398,5906000.0],["2019-11-06",54.1757,54.2398,53.7269,53.8826,4052200.0],["2019-11-07",54.1574,54.8901,54.0749,54.3131,3935400.0],["2019-11-08",54.313,54.5329,53.8917,54.2489,2340300.0],["2019-11-11",53.8917,54.0383,53.3972,53.6261,2978300.0],["2019-11-12",53.4887,53.8917,53.2689,53.4887,3496100.0],["2019-11-13",53.5715,53.9301,52.9922,53.737,3978300.0],["2019-11-14",53.8382,54.4726,53.6175,54.4175,3323400.0],["2019-11-15",54.914,55.1347,54.2519,55.006,4752400.0],["2019-11-18",54.8956,55.0611,54.3623,54.7577,7015500.0],["2019-11-19",55.4289,56.7255,54.9968,55.76,11468200.0],["2019-11-20",55.6864,55.8887,53.9761,54.5462,8673900.0],["2019-11-21",54.3715,55.0519,54.252,54.3623,6924300.0],["2019-11-22",54.4634,54.7025,53.8933,54.4175,6193800.0],["2019-11-25",54.5278,55.0152,54.2336,54.5738,5297800.0],["2019-11-26",54.3899,55.8151,54.3439,55.4933,15894600.0],["2019-11-27",55.7416,56.3025,55.5393,56.0634,5236000.0],["2019-11-29",56.1921,56.5508,55.9715,56.2105,2425500.0],["2019-12-02",56.2841,56.468,55.4841,55.5393,4831900.0],["2019-12-03",55.0611,55.3278,54.5922,54.7117,4781300.0],["2019-12-04",54.9416,55.3186,54.7117,55.0611,4481400.0],["2019-12-05",55.2174,55.2266,54.4175,54.7761,5160500.0],["2019-12-06",55.2266,55.622,54.9416,55.0243,4901700.0],["2019-12-09",55.1899,55.714,55.1899,55.5025,5364900.0],["2019-12-10",55.5393,55.6404,55.1623,55.3922,4117700.0],["2019-12-11",55.3646,55.5761,55.0795,55.5301,4059800.0],["2019-12-12",55.6772,56.1646,55.3002,55.9623,3981100.0],["2019-12-13",55.9347,55.9347,55.0335,55.5117,3525100.0],["2019-12-16",55.8335,56.3301,55.6588,55.7232,6259400.0],["2019-12-17",55.8243,56.0542,55.6312,55.8611,4755600.0],["2019-12-18",56.0174,56.1278,55.5761,55.6312,6273600.0],["2019-12-19",55.4749,55.6404,55.1163,55.4013,4318900.0],["2019-12-20",56.1278,56.2289,55.1255,55.1531,8193200.0],["2019-12-23",55.1623,55.3922,55.0151,55.2082,3907700.0],["2019-12-24",55.245,55.5485,55.0887,55.5209,1166500.0],["2019-12-26",55.6312,55.9714,55.5025,55.9255,2584700.0],["2019-12-27",56.1002,56.3669,55.714,55.9531,2943800.0],["2019-12-30",55.8887,56.5232,55.4565,56.2473,3493700.0],["2019-12-31",56.1829,56.3025,55.7783,56.1462,3631000.0],["2020-01-02",56.3944,56.7347,56.1462,56.7347,5190200.0],["2020-01-03",56.137,56.6151,55.8795,56.3117,3229200.0],["2020-01-06",56.2749,56.6795,56.0082,56.6703,5223000.0],["2020-01-07",56.3025,56.7071,56.2197,56.6335,4586700.0],["2020-01-08",56.7623,57.3691,56.7623,56.937,3658100.0],["2020-01-09",57.0749,57.7829,57.0197,57.599,5584400.0],["2020-01-10",57.6174,57.9576,57.1944,57.3232,3853400.0],["2020-01-13",57.3048,57.6174,57.0381,57.4887,3486500.0],["2020-01-14",57.4703,57.7461,57.0565,57.6726,5316800.0],["2020-01-15",57.5346,57.7921,56.7439,56.8266,5020500.0],["2020-01-16",57.1944,57.7737,57.1485,57.7553,4114600.0],["2020-01-17",57.7645,57.9117,57.4427,57.6358,5382300.0],["2020-01-21",57.4151,57.7094,57.0933,57.2864,5090600.0],["2020-01-22",57.7277,57.9392,57.3967,57.4059,2943100.0],["2020-01-23",57.3232,57.4979,56.9462,57.4243,3529600.0],["2020-01-24",57.4243,57.4703,56.0818,56.2657,3909500.0],["2020-01-27",55.4106,56.2933,55.3278,56.0266,3795700.0],["2020-01-28",56.0174,56.6795,55.8887,56.3669,3928500.0],["2020-01-29",56.7255,56.8082,56.1646,56.1737,3449200.0],["2020-01-30",55.7968,56.1002,55.1715,55.6312,5375600.0],["2020-01-31",55.5209,55.5944,54.1048,54.2887,6151900.0],["2020-02-03",54.8221,55.8795,54.6749,55.3922,6333100.0],["2020-02-04",56.2749,56.891,56.1646,56.3485,4266700.0],["2020-02-05",57.0105,57.4243,56.8818,57.2128,4353200.0],["2020-02-06",57.4427,57.4703,56.8358,56.845,4588900.0],["2020-02-07",56.6427,56.8726,56.2197,56.4404,3727200.0],["2020-02-10",56.5048,56.891,56.2657,56.6887,3449700.0],["2020-02-11",57.2496,57.5255,56.8634,57.4335,4490100.0],["2020-02-12",57.9503,58.4856,57.5812,58.4118,4304700.0],["2020-02-13",58.1903,58.6148,57.9596,58.4764,5195300.0],["2020-02-14",58.7256,58.9656,58.2826,58.4949,5472300.0],["2020-02-18",58.4764,58.9379,58.1903,58.5687,3498200.0],["2020-02-19",58.6794,58.9932,58.5041,58.8917,3384500.0],["2020-02-20",59.0671,59.344,58.2918,58.9471,3015200.0],["2020-02-21",58.6241,58.9932,58.1903,58.4303,4681000.0],["2020-02-24",56.9259,57.4335,56.566,56.9905,5638500.0],["2020-02-25",57.1936,57.332,55.0247,55.117,8317600.0],["2020-02-26",59.1778,59.9438,58.3472,59.0578,14677500.0],["2020-02-27",56.9997,58.7902,55.4308,55.4861,12640100.0],["2020-02-28",54.3048,56.0399,53.6587,55.1908,12935400.0],["2020-03-02",55.5784,57.5166,54.7939,57.3966,10155000.0],["2020-03-03",57.3966,58.6887,55.1816,55.9384,10092900.0],["2020-03-04",56.3814,57.6273,55.5046,57.4704,6853500.0],["2020-03-05",55.8368,56.7967,54.6278,54.9785,9162300.0],["2020-03-06",52.8466,54.6924,52.6251,54.0464,10401300.0],["2020-03-09",51.0746,53.2711,50.5762,52.7912,11188700.0],["2020-03-10",54.0464,54.5724,51.3883,53.5018,12575500.0],["2020-03-11",52.3574,52.9296,51.0376,51.3237,12107500.0],["2020-03-12",47.9459,48.1028,44.3003,45.5555,13572800.0],["2020-03-13",47.8812,48.112,43.9311,47.5951,11254400.0],["2020-03-16",42.3806,42.3899,37.6645,37.886,13684100.0],["2020-03-17",38.4305,40.341,35.994,39.2335,18604500.0],["2020-03-18",36.2432,37.886,34.1112,37.7014,18300900.0],["2020-03-19",37.323,39.6857,31.7116,38.4397,22567100.0],["2020-03-20",39.4365,39.455,34.1482,34.4896,13402000.0],["2020-03-23",33.1329,34.3697,30.198,33.9267,21303700.0],["2020-03-24",36.4093,38.532,35.8648,37.8768,14467600.0],["2020-03-25",39.1412,43.3958,38.9935,40.6824,14331800.0],["2020-03-26",41.1808,45.0017,40.8117,44.2634,17080100.0],["2020-03-27",42.6021,44.5587,41.1808,43.1928,12743200.0],["2020-03-30",43.5343,44.4664,41.9007,43.885,12442400.0],["2020-03-31",43.6543,44.9371,42.879,44.125,18375300.0],["2020-04-01",40.867,43.0544,40.544,41.1808,8810000.0],["2020-04-02",41.0608,42.0299,38.6889,40.4148,9665200.0],["2020-04-03",39.9164,39.9995,37.5814,37.8029,12141200.0],["2020-04-06",39.7042,43.2389,39.2519,42.556,12722100.0],["2020-04-07",45.8231,46.543,42.6483,43.082,14116000.0],["2020-04-08",43.6912,46.1923,43.4143,45.3248,9146300.0],["2020-04-09",46.22,47.2906,44.6418,45.0479,11108600.0],["2020-04-13",44.8633,45.0109,43.6266,44.1619,10381300.0],["2020-04-14",44.8356,46.4969,44.6972,46.3492,8871200.0],["2020-04-15",44.1157,45.1863,43.645,44.568,10240300.0],["2020-04-16",44.5403,44.5403,42.7221,42.8698,13209900.0],["2020-04-17",43.9681,46.1277,43.9311,45.897,15547100.0],["2020-04-20",45.2048,45.214,44.0327,44.1065,8325500.0],["2020-04-21",42.6021,43.3405,42.1222,42.5006,9508600.0],["2020-04-22",43.3682,43.5343,42.4729,42.8052,7715700.0],["2020-04-23",43.2574,43.3497,42.1868,42.2145,8092400.0],["2020-04-24",42.6206,42.9621,41.4116,42.5006,9493400.0],["2020-04-27",42.9344,44.5126,42.4176,44.1526,10028200.0],["2020-04-28",45.7493,46.8937,45.1125,45.3063,14079500.0],["2020-04-29",48.2135,48.7396,46.6168,47.5675,10941200.0],["2020-04-30",46.6261,46.903,45.1033,45.2694,14765400.0],["2020-05-01",44.3003,44.7064,43.8112,44.531,5910300.0],["2020-05-04",43.7742,44.5034,43.119,44.0234,10082700.0],["2020-05-05",44.5495,45.1771,44.2634,44.4572,7951000.0],["2020-05-06",44.7802,45.1679,43.8204,44.005,5804100.0],["2020-05-07",44.891,45.6478,44.7341,44.7618,9375000.0],["2020-05-08",45.3986,45.6109,44.531,44.771,5586500.0],["2020-05-11",44.1711,45.2048,43.7096,44.6233,6726100.0],["2020-05-12",44.9371,45.0571,42.3806,42.4175,6713700.0],["2020-05-13",42.2422,42.4268,40.341,40.6363,14312400.0],["2020-05-14",39.9903,41.31,39.2427,41.2916,11424800.0],["2020-05-15",40.3594,43.5343,40.1748,43.5343,20593600.0],["2020-05-18",45.9523,47.1337,45.4632,45.9246,13385100.0],["2020-05-19",46.0354,47.3644,44.7341,46.3861,11220300.0],["2020-05-20",46.8291,47.6505,46.5153,46.9306,9771600.0],["2020-05-21",49.4687,51.0284,48.675,50.1147,23101500.0],["2020-05-22",49.6902,50.6131,48.9611,49.2933,13446900.0],["2020-05-26",50.7608,51.3884,50.3085,51.0376,12240600.0],["2020-05-27",51.9883,52.3113,50.5393,51.0284,10793000.0],["2020-05-28",51.2407,51.5452,49.7732,49.9117,10447400.0],["2020-05-29",49.2379,49.9301,48.4165,48.6934,13006100.0],["2020-06-01",48.9057,49.4594,48.3242,49.2195,6906200.0],["2020-06-02",49.561,50.2162,49.0072,50.1516,9785500.0],["2020-06-03",50.447,51.5176,50.2993,50.9823,7033800.0],["2020-06-04",50.2347,51.5637,50.2347,50.6039,14901700.0],["2020-06-05",52.1267,53.8618,51.9052,52.8466,11740000.0],["2020-06-08",53.4188,54.0279,51.9144,52.9942,8700200.0],["2020-06-09",52.1452,52.6251,51.5822,51.9052,7887900.0],["2020-06-10",51.9513,52.0067,50.327,50.5854,10910300.0],["2020-06-11",48.6934,49.4133,48.3519,48.6011,10704800.0],["2020-06-12",50.0317,50.0409,47.309,48.4165,7368400.0],["2020-06-15",46.4507,48.6104,46.2477,48.5457,8299000.0],["2020-06-16",52.1451,52.4774,50.1609,51.2684,12468500.0],["2020-06-17",51.3607,51.6745,50.0317,50.3362,6118500.0],["2020-06-18",49.5425,50.4193,49.1087,49.3302,9619300.0],["2020-06-19",50.7608,50.9546,48.5734,48.5827,13545400.0],["2020-06-22",48.2781,49.1549,47.8259,48.7488,8051400.0],["2020-06-23",49.2379,49.6071,48.878,49.1456,5141600.0],["2020-06-24",48.4535,48.8042,46.7461,47.5582,7230700.0],["2020-06-25",47.0968,47.2444,45.8324,46.9491,7174300.0],["2020-06-26",46.8199,47.5121,45.5924,45.7216,8298000.0],["2020-06-29",45.86,46.8568,44.974,46.8568,6555300.0],["2020-06-30",46.4415,46.8937,45.9339,46.663,6909200.0],["2020-07-01",46.6353,48.2597,46.543,47.2352,8205700.0],["2020-07-02",47.9551,48.5273,47.4106,47.7613,6770600.0],["2020-07-06",48.3796,48.9057,48.112,48.5827,7239100.0],["2020-07-07",47.9274,48.0658,46.7645,46.8845,6414300.0],["2020-07-08",46.903,47.1521,46.1738,46.9491,6327300.0],["2020-07-09",46.7922,47.0045,45.3894,46.1369,6078400.0],["2020-07-10",46.3031,47.309,45.8508,47.1337,5057900.0],["2020-07-13",47.3552,47.9459,46.2569,46.4876,6180900.0],["2020-07-14",46.0262,46.5061,45.417,46.0169,7368900.0],["2020-07-15",47.7243,48.7119,47.4844,48.5734,7332400.0],["2020-07-16",48.1673,49.5148,48.0474,49.3856,7335700.0],["2020-07-17",49.5886,49.6071,48.6657,48.8318,4899600.0],["2020-07-20",48.5642,48.8134,47.4752,47.752,5158200.0],["2020-07-21",47.8074,49.3671,47.7243,48.9795,5111900.0],["2020-07-22",48.5181,49.4225,48.2135,49.321,5132300.0],["2020-07-23",49.5148,49.7825,48.8226,49.2749,4905100.0],["2020-07-24",49.1457,49.5425,48.6196,48.8134,3482100.0],["2020-07-27",48.5457,48.6103,47.7059,48.0658,3439300.0],["2020-07-28",47.992,48.435,47.752,47.789,3837300.0],["2020-07-29",47.9274,48.8965,47.8074,48.5457,3927700.0],["2020-07-30",47.8905,48.0012,47.0875,47.6228,4473200.0],["2020-07-31",47.5675,48.0289,46.9952,47.9828,5125600.0],["2020-08-03",48.0105,48.1489,47.106,47.8905,5617000.0],["2020-08-04",47.7705,49.1733,47.7613,49.1733,6781900.0],["2020-08-05",49.3579,49.5333,48.758,49.4133,7296200.0],["2020-08-06",49.1087,49.8286,48.9888,49.2933,6582300.0],["2020-08-07",49.4502,51.4622,49.1918,51.1761,7407300.0],["2020-08-10",51.4437,52.2098,51.2684,52.1636,5072300.0],["2020-08-11",52.902,53.9356,52.3021,53.0773,7566400.0],["2020-08-12",53.3265,53.6126,52.219,53.2803,5132600.0],["2020-08-13",52.9481,53.1696,52.302,52.7081,4584300.0],["2020-08-14",52.6528,53.8526,52.3113,53.4095,4926600.0],["2020-08-17",54.4525,54.9508,53.2619,54.8309,8039400.0],["2020-08-18",54.4617,54.4617,52.9481,53.0219,7841000.0],["2020-08-19",49.8471,50.5854,48.2135,50.1701,31932000.0],["2020-08-20",49.2564,49.5241,47.5582,47.669,17300400.0],["2020-08-21",47.9735,49.1364,47.669,47.6967,13732800.0],["2020-08-24",47.549,49.3672,47.549,49.2933,11757000.0],["2020-08-25",49.081,49.8009,48.9611,49.0626,7907200.0],["2020-08-26",48.9334,49.6533,48.7488,49.1549,8857500.0],["2020-08-27",49.5702,50.2624,49.3671,49.5333,7639700.0],["2020-08-28",49.644,50.973,49.3948,50.8438,6161900.0],["2020-08-31",50.89,51.5268,50.5393,50.567,7453800.0],["2020-09-01",50.3824,51.0192,49.7548,51.01,5863300.0],["2020-09-02",51.1299,52.5236,51.0007,52.3574,9769000.0],["2020-09-03",52.6158,52.6528,50.9269,51.2407,7709000.0],["2020-09-04",51.5822,51.7483,50.0317,50.9269,6807100.0],["2020-09-08",50.4377,51.4068,50.1978,51.0376,7827400.0],["2020-09-09",50.8346,51.0561,50.2624,50.5393,6996100.0],["2020-09-10",50.7977,51.2868,49.764,49.9394,9039900.0],["2020-09-11",50.3178,50.5393,49.4225,49.9763,4841100.0],["2020-09-14",50.4931,51.3791,50.327,51.1945,4484100.0],["2020-09-15",51.9236,52.8373,51.5176,52.4774,7179500.0],["2020-09-16",52.8189,53.668,52.5328,52.9019,5704000.0],["2020-09-17",52.2282,52.782,51.2315,51.6283,4683700.0],["2020-09-18",51.4253,52.3667,51.1945,51.7022,6571800.0],["2020-09-21",50.9084,50.9084,49.2379,49.9947,7933000.0],["2020-09-22",49.9947,50.4008,49.1364,49.7271,5915000.0],["2020-09-23",50.2439,50.6777,48.6473,48.7949,5962200.0],["2020-09-24",48.5181,49.4133,47.8074,48.758,4563400.0],["2020-09-25",48.4165,49.2841,48.0935,49.081,5954200.0],["2020-09-28",49.8932,51.5729,49.8471,51.3145,7808200.0],["2020-09-29",50.77,50.9361,49.4871,49.9855,6444500.0],["2020-09-30",50.4101,52.219,50.3731,51.3607,6344500.0],["2020-10-01",51.7022,52.9666,51.5822,52.6805,6196900.0],["2020-10-02",51.333,53.3542,51.2961,53.1881,4566300.0],["2020-10-05",53.5665,53.9541,52.6712,53.0865,3485600.0],["2020-10-06",53.345,53.9541,52.1452,52.2467,5522200.0],["2020-10-07",53.0496,54.2956,52.9389,53.8618,4602500.0],["2020-10-08",53.7603,54.0833,53.1881,53.8064,4445800.0],["2020-10-09",54.314,54.6001,53.4372,53.7049,5708400.0],["2020-10-12",53.8433,53.9725,53.3726,53.5018,5535700.0],["2020-10-13",53.5018,53.6864,52.7912,52.9665,3970900.0],["2020-10-14",53.1881,53.8433,52.9481,52.985,3426300.0],["2020-10-15",52.5697,53.1327,52.3113,52.985,4833800.0],["2020-10-16",52.9942,53.3819,52.2375,52.2836,6839100.0],["2020-10-19",52.5974,52.8743,50.7054,50.8808,4883500.0],["2020-10-20",51.1761,51.6283,50.6408,50.6962,5672200.0],["2020-10-21",50.7146,51.1207,50.3639,50.7423,4171000.0],["2020-10-22",50.9177,51.9052,50.8161,51.7022,3190000.0],["2020-10-23",52.0621,52.6343,51.4806,52.6251,4750300.0],["2020-10-26",51.9144,52.0621,50.2162,50.7608,4156700.0],["2020-10-27",50.9084,50.9084,49.7917,49.9578,3621500.0],["2020-10-28",48.8226,49.0995,47.2906,47.3921,9431700.0],["2020-10-29",47.3552,48.2873,47.1983,47.7428,5040500.0],["2020-10-30",47.4382,47.5675,46.2015,46.8845,8293400.0],["2020-11-02",47.6228,48.2504,47.1706,47.752,6244500.0],["2020-11-03",48.4535,50.1239,48.0935,49.8286,6085500.0],["2020-11-04",49.7548,50.3178,49.0995,49.1456,5937200.0],["2020-11-05",49.6994,50.6777,49.4871,50.4008,5886400.0],["2020-11-06",50.4285,50.53,49.4041,49.7825,4544300.0],["2020-11-09",56.1322,58.098,55.1723,56.206,17552700.0],["2020-11-10",57.0459,57.9411,55.9845,57.4612,11527600.0],["2020-11-11",57.0459,57.3228,54.8955,55.4861,8292800.0],["2020-11-12",54.9601,55.5784,54.2125,54.8216,5177300.0],["2020-11-13",55.1631,55.3661,53.7418,55.0339,9557100.0],["2020-11-16",56.6029,56.8705,54.8493,56.3814,7357000.0],["2020-11-17",55.4031,56.7782,54.5632,56.4275,10970600.0],["2020-11-18",57.8027,60.1192,56.6767,57.4796,16395900.0],["2020-11-19",56.0399,57.7381,55.7446,56.8151,11004400.0],["2020-11-20",56.8059,57.2766,55.8553,56.003,11048000.0],["2020-11-23",56.4183,57.0828,55.9384,57.0366,8273500.0],["2020-11-24",57.5812,59.7408,57.452,59.3716,11804200.0],["2020-11-25",58.5133,58.5687,57.415,57.9596,6905600.0],["2020-11-27",58.3749,58.3749,57.6089,58.3472,5435200.0],["2020-11-30",57.8027,58.781,57.0367,58.6149,25960400.0],["2020-12-01",59.0671,60.1377,58.4118,59.8792,10487600.0],["2020-12-02",59.547,60.0269,59.2517,59.99,6283500.0],["2020-12-03",60.2023,60.9129,59.9531,60.8299,7399800.0],["2020-12-04",60.9406,61.6143,60.8391,61.4944,6593800.0],["2020-12-07",60.8668,61.2913,60.3223,60.8022,4979900.0],["2020-12-08",60.1561,60.7099,59.99,60.3776,4290800.0],["2020-12-09",61.0329,61.7343,60.6084,61.5774,6692000.0],["2020-12-10",60.876,61.7436,60.5161,61.3928,5662000.0],["2020-12-11",60.9591,61.2175,60.4422,60.9683,7478000.0],["2020-12-14",61.762,61.7897,60.2761,60.3038,8653000.0],["2020-12-15",61.3006,61.6143,60.553,61.5959,5923400.0],["2020-12-16",61.9558,62.0112,61.2175,61.4851,6656100.0],["2020-12-17",61.9558,62.4634,61.6513,62.3065,7665100.0],["2020-12-18",62.4357,62.851,61.6328,62.4819,17358700.0],["2020-12-21",61.3006,62.3527,61.0421,62.0574,9790700.0],["2020-12-22",61.9558,62.5096,61.5313,61.8082,4909000.0],["2020-12-23",62.2235,62.8326,62.1219,62.1496,2829900.0],["2020-12-24",61.6974,61.9558,61.4574,61.8174,1656800.0],["2020-12-28",62.325,63.3771,61.8728,63.1279,3696100.0],["2020-12-29",63.3587,63.5802,62.7034,62.7495,3563900.0],["2020-12-30",62.7496,63.4694,62.7496,63.0357,4476100.0],["2020-12-31",63.2018,63.3033,62.8234,63.0264,4563800.0],["2021-01-04",63.0356,63.1279,61.3744,61.6605,6330500.0],["2021-01-05",61.3559,61.7251,61.0698,61.5774,4878700.0],["2021-01-06",61.9835,64.9184,61.9835,64.2816,6499100.0],["2021-01-07",64.7338,65.0199,64.2262,64.5123,4631000.0],["2021-01-08",64.7061,65.4906,64.1431,64.8076,6306800.0],["2021-01-11",64.217,64.4939,62.9065,63.1003,5863300.0],["2021-01-12",62.7219,63.7278,62.3435,63.1279,5918900.0],["2021-01-13",63.008,63.3033,62.1773,62.8787,5724800.0],["2021-01-14",63.1464,63.5894,62.6757,62.7772,4167200.0],["2021-01-15",62.3065,63.2941,61.8728,63.1833,6382900.0],["2021-01-19",63.2202,63.5617,61.9097,62.002,4990600.0],["2021-01-20",62.325,63.4233,62.1681,63.0264,4558500.0],["2021-01-21",63.0818,63.4694,62.7311,62.8141,4314100.0],["2021-01-22",62.648,62.9433,61.6974,61.7528,5598500.0],["2021-01-25",61.6974,61.6974,59.4639,60.6176,6892400.0],["2021-01-26",60.7929,60.7929,59.4547,59.5009,7106200.0],["2021-01-27",58.541,59.8239,57.4427,59.0025,10471200.0],["2021-01-28",59.7685,61.2175,59.2516,60.4422,8267400.0],["2021-01-29",60.1284,60.9498,58.8548,59.104,5763400.0],["2021-02-01",59.4732,59.5562,58.5133,59.1317,6122700.0],["2021-02-02",59.6947,61.319,59.4824,60.756,5548000.0],["2021-02-03",60.876,61.9651,60.4699,61.5867,5477500.0],["2021-02-04",61.7805,64.4385,61.3374,63.294,9747500.0],["2021-02-05",63.9862,64.3185,62.9064,63.0633,3762300.0],["2021-02-08",63.2572,64.6139,62.7772,64.5769,4532700.0],["2021-02-09",64.4569,64.6507,63.6448,63.6817,5492600.0],["2021-02-10",63.6817,64.08,63.2741,63.552,4632900.0],["2021-02-11",63.5798,65.0806,63.3018,63.9411,5796300.0],["2021-02-12",63.2926,63.765,62.7275,62.9961,5801500.0],["2021-02-16",62.8664,63.0795,62.3106,62.5329,6293600.0],["2021-02-17",62.1716,62.218,61.236,61.9123,7946400.0],["2021-02-18",62.0605,63.7002,61.6251,63.2741,7690300.0],["2021-02-19",63.3667,63.6632,62.431,62.709,4383600.0],["2021-02-22",62.3384,64.9045,62.3384,64.4321,10511900.0],["2021-02-23",65.1732,65.8309,64.0893,65.062,10455900.0],["2021-02-24",64.3765,65.6457,63.8114,64.7193,13387100.0],["2021-02-25",63.0703,64.0615,61.3101,62.6997,13410300.0],["2021-02-26",63.2833,63.2833,60.5875,61.1341,9964400.0],["2021-03-01",61.7548,62.8572,61.7548,62.3013,7006800.0],["2021-03-02",62.4125,62.6904,60.921,61.3379,8988400.0],["2021-03-03",60.8654,61.1618,58.8736,58.9755,10689400.0],["2021-03-04",59.2256,59.7074,56.6502,57.9472,11092400.0],["2021-03-05",58.3919,58.5586,56.8448,58.1047,9185000.0],["2021-03-08",58.994,61.0043,58.6142,60.3837,13576800.0],["2021-03-09",61.134,62.1068,60.152,61.2174,8975500.0],["2021-03-10",61.3657,61.4768,59.7352,60.7728,7127800.0],["2021-03-11",60.9488,61.8011,60.8932,61.2174,5645700.0],["2021-03-12",61.3935,62.3477,61.2916,61.9215,5480700.0],["2021-03-15",62.0697,63.0425,61.5046,63.0147,5256400.0],["2021-03-16",62.8201,62.8201,61.5324,61.8103,5425500.0],["2021-03-17",61.903,62.8479,61.7733,62.3847,5138500.0],["2021-03-18",62.1994,62.8387,61.4212,61.625,4726700.0],["2021-03-19",60.921,62.1994,60.3651,61.7084,21044300.0],["2021-03-22",62.0141,62.3384,61.0321,61.6065,5303900.0],["2021-03-23",61.412,61.4861,59.5128,59.7815,6030100.0],["2021-03-24",59.7537,60.6616,59.5962,59.5962,4936600.0],["2021-03-25",59.2905,60.4856,58.7439,60.291,5505300.0],["2021-03-26",60.8839,61.4583,60.3373,61.1804,6021900.0],["2021-03-29",61.1248,61.7825,60.2725,60.7079,5319700.0],["2021-03-30",60.467,61.8196,60.254,61.625,6649700.0],["2021-03-31",61.8196,62.5422,61.236,61.2823,5763000.0],["2021-04-01",62.0141,62.2179,60.7449,61.1248,5032000.0],["2021-04-05",61.3934,62.9313,61.3934,62.7738,5534600.0],["2021-04-06",62.746,63.3019,62.4959,62.6626,4331300.0],["2021-04-07",62.6071,63.2926,62.5793,62.7923,4800800.0],["2021-04-08",63.0147,64.043,62.7275,63.9503,5324100.0],["2021-04-09",64.0523,64.3858,63.2648,64.3394,5124600.0],["2021-04-12",64.2468,64.5525,63.4871,64.4043,4771300.0],["2021-04-13",63.7743,64.1819,62.9128,63.4223,5035900.0],["2021-04-14",63.5705,64.1727,63.4037,63.5612,3561700.0],["2021-04-15",64.1356,64.7841,64.0245,64.1449,3799600.0],["2021-04-16",64.6081,64.9231,64.2097,64.8397,5702900.0],["2021-04-19",64.7934,64.7934,63.8855,63.9226,3556200.0],["2021-04-20",63.4779,63.6446,62.1068,62.7645,4180100.0],["2021-04-21",62.8386,63.8392,62.5885,63.4408,4644100.0],["2021-04-22",63.6817,64.6822,63.3945,64.08,4319200.0],["2021-04-23",64.2097,65.4882,63.8577,65.2103,5302500.0],["2021-04-26",65.34,65.7291,63.9781,64.182,3679700.0],["2021-04-27",64.3672,65.0342,64.043,64.6637,3551400.0],["2021-04-28",64.5988,65.1639,64.3116,64.8026,3067300.0],["2021-04-29",65.3122,66.2293,64.9879,66.1645,4121300.0],["2021-04-30",65.9514,66.5814,65.3585,65.7754,5017600.0],["2021-05-03",66.2293,67.1465,65.9236,66.7759,6706900.0],["2021-05-04",66.359,66.359,65.1639,65.6086,5773800.0],["2021-05-05",66.0811,66.146,65.34,65.8032,5769600.0],["2021-05-06",66.2201,66.8037,66.007,66.4795,5838700.0],["2021-05-07",66.359,68.5731,66.1367,68.3508,6347400.0],["2021-05-10",68.7214,69.1568,67.6004,67.619,5207500.0],["2021-05-11",66.8963,67.0353,65.5345,66.7111,5567700.0],["2021-05-12",66.2927,66.5623,64.6284,64.647,5811500.0],["2021-05-13",64.9259,66.4879,64.8329,65.9208,5671800.0],["2021-05-14",66.3113,67.7245,66.2741,67.3433,6542400.0],["2021-05-17",66.8784,67.3154,66.3206,66.9528,6668800.0],["2021-05-18",67.1295,67.6966,65.9766,66.1439,7720300.0],["2021-05-19",65.1955,65.1955,61.7647,62.648,16703100.0],["2021-05-20",63.2244,63.9217,62.1738,62.6387,11980800.0],["2021-05-21",63.2523,63.5405,62.0901,62.3318,6933800.0],["2021-05-24",62.5364,62.7967,61.6624,61.6996,8965500.0],["2021-05-25",62.2203,62.8339,61.8577,62.5457,6173600.0],["2021-05-26",63.0199,63.1314,62.4527,63.0942,6769500.0],["2021-05-27",63.2244,63.2802,62.4062,62.5178,8648800.0],["2021-05-28",63.0106,63.4383,62.4713,62.7967,7523200.0],["2021-06-01",63.4662,63.68,61.932,62.4713,5844000.0],["2021-06-02",62.3318,62.4713,61.2812,61.3463,9170100.0],["2021-06-03",61.337,61.5322,60.212,61.2161,7450600.0],["2021-06-04",61.5043,61.5043,60.463,61.0302,5671900.0],["2021-06-07",61.0302,61.2905,60.4909,60.7326,6071200.0],["2021-06-08",60.9744,61.5043,60.7326,61.1324,7058500.0],["2021-06-09",61.1138,61.3649,60.4258,60.463,5490900.0],["2021-06-10",60.3142,60.7977,60.0632,60.2213,6684200.0],["2021-06-11",60.277,61.2347,60.277,61.1417,7654000.0],["2021-06-14",61.0023,61.4672,60.3886,60.556,5101900.0],["2021-06-15",60.6025,60.8814,60.2213,60.807,7296400.0],["2021-06-16",61.3463,61.5137,60.2771,60.6211,7932700.0],["2021-06-17",60.6025,60.6118,59.3194,60.1562,7570600.0],["2021-06-18",59.6355,59.8494,58.808,58.9196,11745700.0],["2021-06-21",59.3845,60.4258,59.152,60.3514,8811100.0],["2021-06-22",60.2027,61.4114,60.1097,61.2812,5880300.0],["2021-06-23",61.1324,61.7089,60.993,61.2347,5415400.0],["2021-06-24",61.8391,62.3597,61.4114,62.2668,6526300.0],["2021-06-25",62.4713,63.0478,62.3411,62.7874,13165300.0],["2021-06-28",62.5457,62.7502,61.4021,61.8205,6361800.0],["2021-06-29",62.1645,62.4806,61.9135,62.0157,3272000.0],["2021-06-30",61.8948,62.8525,61.8204,62.6851,5013700.0],["2021-07-01",62.8153,63.336,62.6945,63.1129,4418100.0],["2021-07-02",63.2058,63.5591,63.0385,63.4569,3058700.0],["2021-07-06",63.7079,63.8009,62.4806,63.3453,4133200.0],["2021-07-07",63.5498,63.7637,62.6852,62.899,4981300.0],["2021-07-08",61.7554,62.4713,61.0581,62.1738,5686000.0],["2021-07-09",62.7688,63.6521,62.7037,63.5591,4407400.0],["2021-07-12",62.9176,63.5405,62.713,63.429,6072800.0],["2021-07-13",63.2244,63.5312,62.7316,62.8897,3775000.0],["2021-07-14",63.2523,64.3587,63.1779,63.8195,8748800.0],["2021-07-15",63.5777,63.6614,62.992,63.2895,4905700.0],["2021-07-16",63.6149,63.7823,62.462,62.6759,7819900.0],["2021-07-19",61.5229,61.9506,60.0911,60.463,8043800.0],["2021-07-20",60.2492,62.1645,59.9052,61.8298,5312000.0],["2021-07-21",62.3597,63.1407,62.1087,62.7409,3499500.0],["2021-07-22",62.8711,62.9734,62.0901,62.5457,2884500.0],["2021-07-23",62.992,63.6149,62.5829,63.3918,4816900.0],["2021-07-26",63.1779,64.0798,63.0571,63.8939,4861200.0],["2021-07-27",63.6149,64.1356,63.2523,63.6428,3789300.0],["2021-07-28",63.6428,63.9218,62.9362,63.1129,3123800.0],["2021-07-29",63.5777,64.4052,63.3732,64.0054,4318600.0],["2021-07-30",63.4754,64.8794,63.4754,63.9775,3668600.0],["2021-08-02",64.3308,64.3308,62.992,63.1779,5747600.0],["2021-08-03",63.6149,64.1542,62.6201,64.1356,3832000.0],["2021-08-04",63.5406,64.024,62.5085,62.5271,6909000.0],["2021-08-05",62.6573,63.8288,62.5271,63.7637,4340400.0],["2021-08-06",64.2286,64.712,63.9496,64.4424,3456900.0],["2021-08-09",64.1635,64.4517,63.5591,64.0891,3190100.0],["2021-08-10",64.2658,66.7947,64.2658,66.4135,7078200.0],["2021-08-11",66.7308,66.9921,66.1429,66.9174,4264900.0],["2021-08-12",67.0014,67.1321,66.0683,66.7681,4273300.0],["2021-08-13",66.5068,66.7215,65.5923,65.779,5389000.0],["2021-08-16",65.6203,65.7043,64.6778,65.6483,4055600.0],["2021-08-17",65.3591,65.3591,63.9033,64.5285,8008300.0],["2021-08-18",64.0993,68.7465,63.3621,68.1212,14316300.0],["2021-08-19",66.5628,68.9331,66.5348,68.6718,11723200.0],["2021-08-20",68.2239,69.437,67.7759,69.0917,7835600.0],["2021-08-23",69.353,71.0234,69.353,70.1089,9979400.0],["2021-08-24",70.2395,71.0701,70.0809,70.2769,7444800.0],["2021-08-25",69.8849,70.986,69.7449,70.7434,5365200.0],["2021-08-26",70.1742,70.1742,68.4758,68.9051,6277300.0],["2021-08-27",69.157,69.3717,68.4945,68.7185,5087100.0],["2021-08-30",68.7558,68.8958,67.8413,67.9346,4496600.0],["2021-08-31",67.7106,68.0373,67.2347,67.86,5829800.0],["2021-09-01",68.2705,68.4852,67.1414,67.2627,4103200.0],["2021-09-02",67.1507,67.7386,66.8801,67.0668,3813400.0],["2021-09-03",66.6468,67.0387,66.2175,66.3202,5397900.0],["2021-09-07",65.835,66.2549,64.9205,65.1817,7085000.0],["2021-09-08",65.4244,65.443,64.4445,65.1538,7124900.0],["2021-09-09",65.1818,65.7697,64.7712,64.8085,7613100.0],["2021-09-10",65.2751,65.4617,64.2206,64.2673,6709400.0],["2021-09-13",64.6778,64.8272,63.698,64.1086,5820200.0],["2021-09-14",64.7431,65.0604,64.0806,64.8365,7322800.0],["2021-09-15",64.5752,65.2471,64.2766,64.8365,5031800.0],["2021-09-16",64.9858,66.0309,64.9298,65.7697,5629800.0],["2021-09-17",65.3217,66.3669,65.1071,65.7043,9208800.0],["2021-09-20",64.8271,65.4057,63.9126,64.4912,5759800.0],["2021-09-21",65.1631,65.7043,64.6125,64.6592,6901300.0],["2021-09-22",65.1351,65.499,64.7525,64.8831,8418600.0],["2021-09-23",65.2937,67.1321,65.2844,65.9749,6595300.0],["2021-09-24",65.6857,66.5908,65.5084,66.3482,4802100.0],["2021-09-27",66.7215,67.7573,66.3296,66.3856,5228400.0],["2021-09-28",65.8163,66.3109,64.8458,65.3964,5431400.0],["2021-09-29",65.779,66.2456,65.1538,65.2284,3671300.0],["2021-09-30",64.5659,64.7152,61.3931,61.5704,10900200.0],["2021-10-01",61.869,62.5782,61.1318,62.1583,6787000.0],["2021-10-04",61.9063,62.5222,61.2531,61.4584,6503500.0],["2021-10-05",61.5051,61.8783,60.4786,60.7585,9136300.0],["2021-10-06",60.1893,60.7025,59.2748,60.0307,10030200.0],["2021-10-07",60.4693,61.8597,60.4413,60.6372,6213800.0],["2021-10-08",60.5906,60.9452,60.3293,60.4133,5352100.0],["2021-10-11",60.2546,60.4319,58.7429,58.8082,8466100.0],["2021-10-12",59.1628,59.3401,58.6403,58.7616,5157400.0],["2021-10-13",59.2841,59.9,59.1255,59.2561,7218100.0],["2021-10-14",58.7149,60.2453,58.5283,59.8534,7946100.0],["2021-10-15",60.3293,60.6279,59.9653,60.0493,5633900.0],["2021-10-18",59.7041,60.4599,59.4334,60.32,4244600.0],["2021-10-19",60.3479,60.5066,59.2282,59.6294,6146000.0],["2021-10-20",59.8254,60.6839,59.4334,59.5921,5953900.0],["2021-10-21",59.6294,60.3946,59.6294,60.3573,3970700.0],["2021-10-22",60.292,60.4319,59.3028,59.872,4272500.0],["2021-10-25",60.04,61.2624,60.04,60.8985,5969400.0],["2021-10-26",61.2811,61.7197,60.8985,60.9638,6075800.0],["2021-10-27",61.1131,61.1131,59.9374,60.2453,4573000.0],["2021-10-28",60.4879,61.0292,60.4319,60.8425,3829700.0],["2021-10-29",60.6559,61.5797,60.4133,61.1131,8269300.0],["2021-11-01",61.1505,62.5502,61.0758,62.1956,7424400.0],["2021-11-02",62.4009,63.3434,61.841,62.8208,7510200.0],["2021-11-03",62.4756,64.1179,62.4756,63.8566,6308700.0],["2021-11-04",64.0433,65.2844,63.838,65.0791,8238700.0],["2021-11-05",66.2082,67.0761,66.1149,66.4415,8726100.0],["2021-11-08",66.1616,66.4882,64.9111,65.2191,6713700.0],["2021-11-09",65.3877,65.8092,64.8819,65.2659,4298800.0],["2021-11-10",65.3596,66.0433,64.5353,64.5915,5950600.0],["2021-11-11",64.7039,65.116,63.7954,63.8984,6047500.0],["2021-11-12",64.348,64.6571,63.8609,64.4417,8504700.0],["2021-11-15",64.9194,66.0152,64.7789,64.9287,6333200.0],["2021-11-16",64.9755,65.8841,64.0108,65.0973,9819300.0],["2021-11-17",71.9349,72.066,68.5629,68.8908,21456600.0],["2021-11-18",68.9376,69.1062,67.2422,68.4693,9466400.0],["2021-11-19",68.1789,68.207,65.7436,66.521,8162000.0],["2021-11-22",67.1111,67.4109,64.8538,65.4532,7021300.0],["2021-11-23",64.9943,66.7552,64.629,66.4555,7110200.0],["2021-11-24",65.2753,67.0174,65.2003,66.9519,4960400.0],["2021-11-26",65.4907,65.9965,64.6665,64.9662,4737200.0],["2021-11-29",67.261,67.72,65.7998,66.1932,5813500.0],["2021-11-30",65.8373,66.1089,64.1045,65.0037,9925200.0],["2021-12-01",66.3899,67.1392,63.6642,63.7017,8014400.0],["2021-12-02",63.7111,66.0152,63.6736,65.7998,6050400.0],["2021-12-03",66.0527,66.4274,65.3689,66.2119,7970100.0],["2021-12-06",66.9706,68.8439,66.7084,68.0384,7782500.0],["2021-12-07",68.2726,69.9023,67.8042,69.4247,7976000.0],["2021-12-08",69.5183,70.0522,69.1717,69.6307,8158900.0],["2021-12-09",69.3778,69.9585,69.2186,69.331,4901400.0],["2021-12-10",69.5089,70.0803,69.2654,69.996,5123800.0],["2021-12-13",69.6307,70.0803,68.2445,68.4974,6883900.0],["2021-12-14",68.0759,69.0219,67.9916,68.3194,6972700.0],["2021-12-15",68.207,68.5629,66.8114,68.4318,5940800.0],["2021-12-16",69.4996,69.9867,68.7971,68.8158,9558000.0],["2021-12-17",68.8158,69.8461,67.7668,69.331,11378800.0],["2021-12-20",68.3288,68.5629,66.8114,67.8885,7263300.0],["2021-12-21",68.4412,69.715,68.1695,69.4247,6644300.0],["2021-12-22",69.331,69.715,68.8064,69.3122,4852400.0],["2021-12-23",69.3965,69.6775,68.8439,69.0781,4625900.0],["2021-12-27",69.0687,69.8087,69.0594,69.5839,3165300.0],["2021-12-28",69.4715,70.5299,69.4715,70.0335,2982500.0],["2021-12-29",70.0054,71.1106,69.9679,70.6798,2884100.0],["2021-12-30",70.5767,71.3073,70.5767,70.7453,2799100.0],["2021-12-31",70.8577,71.4946,70.6048,71.1106,3193200.0],["2022-01-03",71.0263,71.7382,70.7079,70.7641,4814900.0],["2022-01-04",70.9139,72.45,70.9139,71.86,5905700.0],["2022-01-05",72.0941,72.4313,70.3332,70.38,5101900.0],["2022-01-06",70.7734,71.1762,70.0054,70.6891,4059900.0],["2022-01-07",70.1833,70.6423,69.4902,69.6682,5497700.0],["2022-01-10",68.9657,69.1811,65.678,67.8979,7964500.0],["2022-01-11",67.8979,69.9117,67.5139,69.5089,5682300.0],["2022-01-12",69.6963,70.6423,68.5817,68.7596,5654100.0],["2022-01-13",69.3591,69.4434,67.7761,68.0103,6149400.0],["2022-01-14",67.2797,67.4108,65.8279,66.6709,6631100.0],["2022-01-18",65.7904,66.1932,64.4042,64.5447,9601600.0],["2022-01-19",64.9568,65.8841,64.1045,64.17,6621100.0],["2022-01-20",64.3292,65.1629,62.9992,63.0648,6669000.0],["2022-01-21",62.8213,64.3667,62.3717,63.1865,8652900.0],["2022-01-24",62.2499,64.7601,61.6785,64.6852,10903800.0],["2022-01-25",63.6923,64.8913,62.6433,64.3293,8265700.0],["2022-01-26",64.8257,66.4648,64.0389,64.7226,7358200.0],["2022-01-27",65.9684,66.7645,64.8631,65.2097,6184700.0],["2022-01-28",65.116,66.877,64.2918,66.8582,7180600.0],["2022-01-31",66.5772,67.5326,66.315,67.4108,4543000.0],["2022-02-01",67.6169,68.3194,67.2329,68.1883,4461700.0],["2022-02-02",68.104,68.5067,66.8489,67.467,5400500.0],["2022-02-03",66.9706,67.2797,65.2472,65.3877,5802300.0],["2022-02-04",64.8725,65.3596,63.8516,64.7976,4991100.0],["2022-02-07",65.1816,65.6687,64.245,64.9568,4750800.0],["2022-02-08",64.9193,66.24,64.6102,65.9778,4464500.0],["2022-02-09",66.7487,67.7922,66.6171,67.1905,4041800.0],["2022-02-10",65.9308,67.4256,65.8462,66.4102,3856000.0],["2022-02-11",66.2316,66.4572,64.389,64.5864,4807400.0],["2022-02-14",64.671,64.8778,63.5523,63.9189,6472000.0],["2022-02-15",64.3607,64.9718,64.1633,64.765,6474200.0],["2022-02-16",64.3044,64.718,62.2831,63.0822,5802000.0],["2022-02-17",62.2925,62.8472,60.9763,61.2677,6591000.0],["2022-02-18",61.2208,62.5275,61.0703,62.1891,6050800.0],["2022-02-22",62.1045,62.9036,61.0797,61.343,8055300.0],["2022-02-23",57.2722,61.8976,56.2663,58.7576,25852500.0],["2022-02-24",57.8269,60.9199,57.338,60.8165,9786500.0],["2022-02-25",60.7695,62.8472,60.4593,62.7814,6400700.0],["2022-02-28",61.484,62.3865,61.1173,62.1421,7647800.0],["2022-03-01",62.1985,62.3677,59.7166,60.0738,6279400.0],["2022-03-02",60.5815,63.5334,60.5533,62.1609,8125200.0],["2022-03-03",62.0763,62.1609,61.1079,61.7754,5186300.0],["2022-03-04",61.0327,61.2866,58.4662,58.7952,8971500.0],["2022-03-07",58.7012,59.2371,54.5929,54.8373,11448700.0],["2022-03-08",54.6869,57.4321,54.4519,56.4073,11952400.0],["2022-03-09",58.0055,58.8987,57.4885,57.5261,5773800.0],["2022-03-10",56.2381,58.3628,56.0031,58.3346,5809100.0],["2022-03-11",58.5696,58.767,57.5919,57.7517,5300600.0],["2022-03-14",57.8551,58.3722,57.3004,57.5825,4889200.0],["2022-03-15",58.0619,59.0679,57.6953,58.0243,6422200.0],["2022-03-16",58.6918,59.8388,57.8645,58.7952,8278000.0],["2022-03-17",58.1654,58.9739,57.7705,58.5226,8139200.0],["2022-03-18",58.2876,58.8704,57.5731,58.7012,11728300.0],["2022-03-21",59.0679,59.0679,56.8586,57.338,7342900.0],["2022-03-22",57.7517,58.5696,57.3286,57.4697,13372400.0],["2022-03-23",57.009,57.0936,55.8621,55.9185,8240700.0],["2022-03-24",56.1535,56.7176,55.4484,56.4731,8633000.0],["2022-03-25",57.103,57.7611,56.4449,57.6201,10110400.0],["2022-03-28",56.7834,58.297,56.7458,58.2876,10417000.0],["2022-03-29",58.8892,60.6285,58.8798,60.4593,9812500.0],["2022-03-30",59.5849,59.9422,58.1277,58.2876,7937100.0],["2022-03-31",57.9115,58.485,56.868,56.9526,10282200.0],["2022-04-01",57.0842,57.385,56.4355,57.244,5762000.0],["2022-04-04",57.1688,58.5696,56.821,58.3534,5855000.0],["2022-04-05",56.774,58.3628,56.5671,58.0149,6130300.0],["2022-04-06",57.2628,57.4321,56.2005,56.9056,8641500.0],["2022-04-07",56.3697,58.0431,55.9091,57.6577,7628300.0],["2022-04-08",57.5919,58.579,57.2346,57.8739,7604400.0],["2022-04-11",58.2688,59.5661,58.0713,58.156,6230000.0],["2022-04-12",58.6636,60.2054,58.6072,59.0679,5873900.0],["2022-04-13",59.2935,60.1772,59.002,59.8858,6107600.0],["2022-04-14",60.0362,60.5345,58.8234,58.9551,6511000.0],["2022-04-18",58.6824,59.3311,58.3816,58.7012,4521800.0],["2022-04-19",58.8234,61.7002,58.6918,61.5122,9021100.0],["2022-04-20",62.2831,63.3924,62.2173,62.7814,7942800.0],["2022-04-21",63.5522,64.2009,61.8036,61.9916,7815200.0],["2022-04-22",60.4781,61.4558,58.8799,58.9551,5424600.0],["2022-04-25",58.5602,59.6413,57.6013,59.5943,6331700.0],["2022-04-26",58.8986,59.4627,57.7423,57.7423,5744200.0],["2022-04-27",57.7329,58.297,57.0936,57.7893,7501700.0],["2022-04-28",58.6166,59.8952,57.9961,59.5473,4236400.0],["2022-04-29",59.0021,59.2559,57.4039,57.6107,6981400.0],["2022-05-02",57.9867,58.6072,56.915,58.5696,8136500.0],["2022-05-03",58.908,58.9269,57.6483,58.3064,4447700.0],["2022-05-04",58.2688,60.2994,57.5919,60.2336,4747200.0],["2022-05-05",59.1995,59.7354,57.2722,58.0149,5940400.0],["2022-05-06",57.5543,57.5543,55.486,56.7928,6099000.0],["2022-05-09",56.2005,57.4603,55.3074,55.5988,8264800.0],["2022-05-10",56.0125,56.3227,52.1486,52.8349,9331900.0],["2022-05-11",53.3216,53.5673,51.8472,51.9701,8399600.0],["2022-05-12",51.6204,53.1987,51.4976,52.9246,8510600.0],["2022-05-13",53.6051,54.4084,52.9908,54.0493,8036400.0],["2022-05-16",53.5295,53.728,52.5088,53.038,7952300.0],["2022-05-17",52.7734,53.1231,50.7415,53.1042,13982300.0],["2022-05-18",58.0753,59.578,55.7693,56.8845,26649700.0],["2022-05-19",56.3458,59.4457,55.7599,58.0375,13905700.0],["2022-05-20",55.3913,56.5632,52.66,54.6919,15719000.0],["2022-05-23",54.9188,57.7635,54.5785,56.9979,9251700.0],["2022-05-24",55.9489,56.5821,55.2684,56.4025,6998800.0],["2022-05-25",56.1852,58.3778,55.7599,57.858,6851700.0],["2022-05-26",59.3796,60.7688,58.4439,60.5893,10821900.0],["2022-05-27",60.2774,61.2792,59.8899,61.0429,6524400.0],["2022-05-31",60.7121,60.7121,59.1905,60.0789,7561200.0],["2022-06-01",60.8255,60.8917,58.8409,59.0677,4158800.0],["2022-06-02",59.4835,60.3813,59.2378,60.2679,3436900.0],["2022-06-03",60.1073,60.3624,58.5101,58.6235,4894200.0],["2022-06-06",58.9921,59.1055,58.0092,58.34,3905100.0],["2022-06-07",56.6199,57.9147,56.0151,57.6973,6706100.0],["2022-06-08",57.7351,58.9543,57.1964,58.0564,4250000.0],["2022-06-09",57.8107,58.2738,57.3193,57.3193,3852300.0],["2022-06-10",56.1285,56.9885,55.5331,55.7315,4862700.0],["2022-06-13",54.1438,54.8904,53.8981,54.1816,7137400.0],["2022-06-14",54.2194,55.1172,54.0304,54.1816,5863800.0],["2022-06-15",54.3895,54.9944,53.7185,54.4651,7151900.0],["2022-06-16",53.4255,53.8508,52.8868,53.624,9118900.0],["2022-06-17",53.3594,54.21,52.9435,53.5106,12330100.0],["2022-06-21",54.5974,55.0794,53.8981,54.3328,6140000.0],["2022-06-22",53.7847,54.5691,53.6146,53.9359,6373500.0],["2022-06-23",54.2288,54.6069,53.2554,54.1532,4435500.0],["2022-06-24",54.6447,56.9979,54.4179,56.9318,7373800.0],["2022-06-27",57.4043,57.5555,56.2513,56.5254,5093800.0],["2022-06-28",56.8278,57.2626,54.2856,54.3234,5850400.0],["2022-06-29",54.1816,54.3706,53.624,53.9548,3741100.0],["2022-06-30",52.9908,53.5578,52.4994,52.7829,5708300.0],["2022-07-01",52.5466,53.0381,51.5543,52.9624,5391800.0],["2022-07-05",52.3954,55.1078,52.2914,54.4179,8365000.0],["2022-07-06",54.6825,55.448,53.9359,54.7865,5698600.0],["2022-07-07",54.9944,56.6672,54.8621,56.223,6823900.0],["2022-07-08",56.119,56.4971,55.6465,55.7032,5960500.0],["2022-07-11",55.4386,55.8261,54.9377,55.1928,4086300.0],["2022-07-12",55.1172,56.3175,55.07,55.741,5367300.0],["2022-07-13",54.8432,56.1757,54.588,55.8355,5630600.0],["2022-07-14",54.8432,55.7504,54.8054,55.5236,4195900.0],["2022-07-15",56.2891,57.2531,56.1285,57.2342,7248800.0],["2022-07-18",57.6595,58.3494,57.1303,57.1681,7520700.0],["2022-07-19",57.9336,59.3134,57.6406,59.2094,5848000.0],["2022-07-20",59.1055,59.7954,58.907,59.578,4128900.0],["2022-07-21",59.493,60.2868,59.2472,60.2396,2966200.0],["2022-07-22",60.4853,61.1091,59.7198,60.2585,5040100.0],["2022-07-25",60.1073,60.2585,59.2945,59.8143,5311500.0],["2022-07-26",57.6217,57.9336,57.0452,57.3287,7473500.0],["2022-07-27",56.998,57.9336,56.5254,57.461,5908600.0],["2022-07-28",57.669,58.1887,57.1303,57.8296,5588900.0],["2022-07-29",57.9714,58.3683,56.79,57.8013,6669200.0],["2022-08-01",57.4894,59.389,57.4138,59.2094,6196900.0],["2022-08-02",58.8881,59.0582,57.7257,58.2549,5947300.0],["2022-08-03",58.822,60.0789,58.5195,59.7481,3711800.0],["2022-08-04",60.2112,60.4381,59.5497,59.8048,3445700.0],["2022-08-05",59.0582,59.6347,58.8125,59.3701,2640400.0],["2022-08-08",59.9183,60.7405,59.8899,60.1829,4694100.0],["2022-08-09",60.0222,60.0695,58.8125,59.2567,5572400.0],["2022-08-10",60.4484,61.0086,59.7267,59.8502,5284900.0],["2022-08-11",60.6953,61.9867,60.5528,61.1606,4339900.0],["2022-08-12",61.2175,62.1956,60.7617,62.1671,5058400.0],["2022-08-15",61.9582,63.0407,61.7968,62.0721,5306500.0],["2022-08-16",61.9392,64.3605,61.9392,63.2876,7562200.0],["2022-08-17",62.6419,66.2501,62.1671,65.0822,12745900.0],["2022-08-18",64.3605,64.8543,63.5724,64.5789,6770700.0],["2022-08-19",64.2086,64.408,62.8887,63.0502,6078500.0],["2022-08-22",62.6703,62.6703,60.5813,61.1416,4734900.0],["2022-08-23",61.0656,61.4264,60.4769,60.6668,4163700.0],["2022-08-24",60.4294,61.6733,60.0686,61.1226,5563000.0],["2022-08-25",60.5813,62.1766,60.268,61.8062,6919000.0],["2022-08-26",61.9866,62.4234,59.7077,59.7172,4409900.0],["2022-08-29",59.3944,60.5149,59.2994,59.9356,4351400.0],["2022-08-30",60.287,60.4959,58.8816,59.4039,4707400.0],["2022-08-31",58.9956,59.6603,58.7392,59.2045,6310100.0],["2022-09-01",59.2899,60.6858,58.9291,60.6193,4530800.0],["2022-09-02",60.9421,61.3125,59.9451,60.3154,4055300.0],["2022-09-06",60.3249,60.6383,59.0715,59.7172,4359200.0],["2022-09-07",59.6792,62.6418,59.6318,62.5184,4732800.0],["2022-09-08",61.7398,63.1451,61.4074,63.1166,4956800.0],["2022-09-09",62.9077,63.6104,62.7843,63.2591,4376300.0],["2022-09-12",63.6104,64.3795,63.1356,63.6009,3635000.0],["2022-09-13",62.0436,62.6798,61.1226,61.303,5416900.0],["2022-09-14",61.6258,61.8252,60.4959,61.1131,4648100.0],["2022-09-15",61.4074,62.4994,61.246,61.6068,4366100.0],["2022-09-16",61.0371,61.9582,60.7807,61.3979,6657200.0],["2022-09-19",61.0086,62.281,60.9327,62.2335,4047700.0],["2022-09-20",61.6733,61.7208,59.5938,60.5054,4707100.0],["2022-09-21",60.7902,61.7208,59.7837,59.7837,3093300.0],["2022-09-22",59.8312,60.1445,58.8531,58.8816,5146200.0],["2022-09-23",58.5303,58.7582,57.6472,58.179,4677700.0],["2022-09-26",58.2929,58.8816,57.1249,57.2674,5108300.0],["2022-09-27",57.8656,58.5778,56.7926,57.5143,4400200.0],["2022-09-28",57.9795,59.5273,57.6757,59.1665,6416700.0],["2022-09-29",58.7392,58.8436,57.7137,58.2454,4500700.0],["2022-09-30",57.7327,60.173,56.7641,58.9861,8322100.0],["2022-10-03",59.8502,60.3819,58.6917,59.7267,5927700.0],["2022-10-04",61.0466,62.243,60.9137,62.1196,5831300.0],["2022-10-05",61.5404,62.8223,61.4264,62.4804,4066900.0],["2022-10-06",62.7178,63.2685,61.6258,61.8062,5122500.0],["2022-10-07",61.2555,61.5784,60.7143,61.3315,5153100.0],["2022-10-10",61.7208,62.0626,60.4294,61.0846,3169400.0],["2022-10-11",60.6858,62.0246,60.4579,61.1131,4251400.0],["2022-10-12",61.17,61.3789,60.4104,60.6573,4700900.0],["2022-10-13",59.3469,62.4424,59.1095,61.8917,5318500.0],["2022-10-14",62.5184,63.1356,60.249,60.3439,4234800.0],["2022-10-17",61.9202,63.0502,61.7398,62.5659,5570900.0],["2022-10-18",64.0092,64.408,62.9552,63.4585,4674600.0],["2022-10-19",63.316,63.9427,62.1006,62.7653,3190500.0],["2022-10-20",62.9457,63.4585,61.9107,62.0626,3985200.0],["2022-10-21",62.0151,64.6264,61.9772,64.1991,5865200.0],["2022-10-24",64.503,65.8039,64.2751,65.6899,5044200.0],["2022-10-25",66.3831,67.7409,65.8893,66.9053,6383500.0],["2022-10-26",67.1902,68.2442,66.8579,67.3326,4420100.0],["2022-10-27",67.5225,68.8424,67.4656,68.2822,5216700.0],["2022-10-28",68.2252,69.3077,67.6555,68.8424,6658900.0],["2022-10-31",68.5291,69.3267,68.3391,68.4626,5887400.0],["2022-11-01",68.8994,69.2412,66.9243,68.1397,5222500.0],["2022-11-02",68.0448,69.0228,66.7249,66.7439,4432400.0],["2022-11-03",66.6584,68.1207,66.421,67.608,3886500.0],["2022-11-04",68.1397,68.6715,66.535,67.5985,4970400.0],["2022-11-07",67.8834,68.6715,66.5635,68.4816,5189900.0],["2022-11-08",68.9374,68.9848,66.9053,67.8834,4279400.0],["2022-11-09",68.26,68.8035,66.6772,66.8202,3797900.0],["2022-11-10",69.5663,70.8058,69.1753,70.5579,5848100.0],["2022-11-11",71.006,71.5113,69.7855,70.4625,5988600.0],["2022-11-14",70.043,70.72,69.5472,69.6616,6371000.0],["2022-11-15",70.987,72.5602,70.7867,71.6258,9634900.0],["2022-11-16",70.9202,75.7067,70.8916,75.3444,12943900.0],["2022-11-17",73.3707,74.553,72.2932,74.3623,9709100.0],["2022-11-18",75.2967,76.2693,74.1239,74.5244,6860200.0],["2022-11-21",73.7902,75.3825,73.7902,75.3253,5493300.0],["2022-11-22",75.8021,76.7079,75.0297,76.3837,8887400.0],["2022-11-23",76.2788,77.0988,76.1644,76.7937,6499000.0],["2022-11-25",77.2323,77.3944,76.4599,77.2609,2454100.0],["2022-11-28",76.2693,77.156,76.1262,76.3074,5328900.0],["2022-11-29",76.603,76.746,75.7258,76.4314,4771300.0],["2022-11-30",76.2788,76.4314,75.2395,76.3265,10392200.0],["2022-12-01",76.6507,76.6507,75.106,76.0309,6758800.0],["2022-12-02",75.6114,76.9367,75.1823,76.46,4776700.0],["2022-12-05",75.1441,76.1548,74.7055,75.7639,4443500.0],["2022-12-06",76.603,77.3753,75.2109,75.6686,4864100.0],["2022-12-07",75.5065,76.193,75.2395,75.7067,5222800.0],["2022-12-08",76.2788,76.6602,74.839,75.0202,6358500.0],["2022-12-09",74.019,74.7628,73.199,74.429,6594700.0],["2022-12-12",74.9153,75.1156,74.1812,75.0965,5570200.0],["2022-12-13",76.9367,76.9367,74.8962,75.4779,5808900.0],["2022-12-14",75.6876,76.1834,74.9058,75.6018,4749300.0],["2022-12-15",74.8295,75.7925,74.2097,75.0011,5929500.0],["2022-12-16",74.5434,75.0392,73.8379,74.0381,12375900.0],["2022-12-19",74.3718,75.0202,74.019,74.4576,3914200.0],["2022-12-20",74.6007,74.7437,73.8665,73.9809,3953200.0],["2022-12-21",74.9153,75.5351,74.6483,75.1728,4109900.0],["2022-12-22",74.5148,74.7723,73.7139,74.7723,3962100.0],["2022-12-23",74.7151,75.8021,74.3814,75.8021,2318300.0],["2022-12-27",75.9451,76.2788,75.249,75.3539,3351500.0],["2022-12-28",75.2872,75.64,74.6102,75.0297,3052500.0],["2022-12-29",75.4493,76.1739,75.2776,75.6495,2569600.0],["2022-12-30",75.249,76.0118,74.9725,75.8974,3074100.0],["2023-01-03",76.0213,76.2597,74.8962,75.3348,4264700.0],["2023-01-04",76.1453,76.8413,75.5541,76.1453,4262700.0],["2023-01-05",76.3551,77.1751,75.8783,76.8986,4762600.0],["2023-01-06",77.3562,79.2155,77.1083,78.8723,4673100.0],["2023-01-09",78.6339,79.2632,77.6327,77.7186,5960800.0],["2023-01-10",77.709,78.6625,77.6137,78.6053,3914400.0],["2023-01-11",79.063,79.1679,78.0904,78.4432,6035000.0],["2023-01-12",78.3479,78.4814,77.28,78.1095,5268800.0],["2023-01-13",78.0237,78.7006,77.4802,77.7376,4649900.0],["2023-01-17",77.7662,78.2525,77.5088,77.7567,5283100.0],["2023-01-18",77.8711,78.1762,75.9641,76.0976,4448800.0],["2023-01-19",76.0214,76.4028,75.64,75.7162,5280800.0],["2023-01-20",75.4683,75.8402,74.8676,75.8402,10633100.0],["2023-01-23",75.9546,76.2597,75.2586,75.4874,6463900.0],["2023-01-24",75.6972,77.5374,75.373,77.5183,7853700.0],["2023-01-25",77.0893,78.8055,76.6507,78.8055,5111900.0],["2023-01-26",78.9485,79.1964,78.0046,78.6244,5161200.0],["2023-01-27",78.8532,79.1297,77.9093,78.0809,3920800.0],["2023-01-30",78.0904,78.3765,77.4421,77.7186,4289000.0],["2023-01-31",77.7186,78.1858,77.5183,78.0523,4795500.0],["2023-02-01",78.1762,78.9199,77.2609,78.5862,5355400.0],["2023-02-02",78.4909,78.7007,76.5267,76.6507,9315300.0],["2023-02-03",76.479,77.3086,76.0976,76.7746,9091000.0],["2023-02-06",76.7651,78.0237,76.3169,76.4218,4855100.0],["2023-02-07",75.5923,76.2025,74.5721,76.1453,5448400.0],["2023-02-08",76.0065,77.5282,75.4515,76.8583,6417800.0],["2023-02-09",77.2315,78.1694,77.2315,77.289,4560900.0],["2023-02-10",76.619,76.9444,76.3606,76.8009,3547300.0],["2023-02-13",76.9253,77.5091,76.7817,77.0975,5669600.0],["2023-02-14",76.9636,77.643,76.686,77.2507,3736300.0],["2023-02-15",76.9061,77.4038,76.619,77.1837,3389300.0],["2023-02-16",76.2554,76.9061,76.0161,76.1979,4739800.0],["2023-02-17",76.2075,76.6765,75.997,76.3989,4926200.0],["2023-02-21",75.6907,76.2075,75.2218,75.4323,7122600.0],["2023-02-22",74.839,75.2026,73.5183,74.1308,10844400.0],["2023-02-23",74.5136,74.6284,72.9249,74.4083,6463800.0],["2023-02-24",73.8628,74.3605,73.2025,73.8724,6312100.0],["2023-02-27",74.6667,74.6667,73.1929,73.5948,5270000.0],["2023-02-28",73.6905,73.9585,73.145,73.3077,5626300.0],["2023-03-01",72.8388,73.6044,72.4847,73.5566,5512900.0],["2023-03-02",73.882,74.1691,72.8005,73.413,4878500.0],["2023-03-03",73.7575,74.5806,73.4992,74.5614,3864100.0],["2023-03-06",74.3222,75.4036,74.1691,74.8868,5819900.0],["2023-03-07",75.2026,75.2601,73.5374,73.6714,5224700.0],["2023-03-08",74.1116,74.437,73.2695,73.8628,3811600.0],["2023-03-09",73.4417,73.6905,71.3171,71.7478,7948600.0],["2023-03-10",71.8052,72.5613,71.0013,71.1066,4880200.0],["2023-03-13",70.3218,71.3171,69.7859,70.3793,5484600.0],["2023-03-14",71.3937,71.7957,70.8099,71.5468,4303800.0],["2023-03-15",70.5132,71.298,70.0921,70.9726,6420700.0],["2023-03-16",70.5994,71.6904,70.408,71.3937,5314400.0],["2023-03-17",70.8578,71.5564,70.4271,71.2789,7790200.0],["2023-03-20",71.3841,72.4943,71.3554,72.1593,4368400.0],["2023-03-21",72.9441,73.8149,72.7335,73.078,4539400.0],["2023-03-22",73.5183,73.6044,71.8818,71.9009,3820700.0],["2023-03-23",72.0062,72.5708,70.963,71.4224,5003700.0],["2023-03-24",71.2406,71.7382,70.4845,71.6521,4643500.0],["2023-03-27",72.1115,72.4656,71.5564,72.1402,3873900.0],["2023-03-28",72.59,72.9537,72.1593,72.9345,3209800.0],["2023-03-29",73.1068,73.5279,72.8484,73.2599,3766400.0],["2023-03-30",73.9681,74.5136,73.3077,73.6044,3034000.0],["2023-03-31",74.0925,75.0399,73.8341,74.9921,5104800.0],["2023-04-03",74.7337,75.4897,74.6476,75.4706,4464500.0],["2023-04-04",75.796,75.9778,75.1835,75.2601,3102800.0],["2023-04-05",75.3175,75.3749,74.5136,74.6858,3893900.0],["2023-04-06",74.5423,74.8198,74.0542,74.6954,3085900.0],["2023-04-10",74.1117,75.2122,74.1117,75.0112,3899100.0],["2023-04-11",75.3462,75.5185,74.5997,74.973,4367200.0],["2023-04-12",74.8868,75.1357,73.1738,73.4035,4828400.0],["2023-04-13",73.7001,74.1021,73.2503,73.8819,5033000.0],["2023-04-14",73.9011,74.7433,73.3077,73.8724,3927000.0],["2023-04-17",74.1212,74.2935,73.6619,74.2743,4362200.0],["2023-04-18",74.3509,74.6954,74.1021,74.4179,3087100.0],["2023-04-19",74.2743,74.6858,74.1403,74.6571,2476900.0],["2023-04-20",74.638,75.8056,74.4083,75.6716,4634400.0],["2023-04-21",76.0161,76.2841,74.9921,75.0591,4009600.0],["2023-04-24",75.4132,75.4993,74.7815,75.1548,4041900.0],["2023-04-25",74.9443,75.0878,73.4609,73.5374,4275800.0],["2023-04-26",73.1546,74.5519,72.9536,74.1308,5043300.0],["2023-04-27",74.504,75.595,74.504,75.5472,5084000.0],["2023-04-28",75.4993,75.6429,74.7816,75.4323,3448000.0],["2023-05-01",75.6429,75.729,74.6189,74.9538,3607500.0],["2023-05-02",74.4849,74.9347,73.279,74.8773,3652300.0],["2023-05-03",75.0974,75.4036,74.437,74.4944,4199200.0],["2023-05-04",74.4083,74.4562,73.3652,73.7575,2657900.0],["2023-05-05",74.303,75.2696,74.0734,75.1261,3987900.0],["2023-05-08",75.4993,75.4993,74.6763,74.9921,3066600.0],["2023-05-09",74.9347,75.4036,74.4466,75.2122,3278100.0],["2023-05-10",75.8206,75.8879,74.1291,74.946,3830500.0],["2023-05-11",75.1286,75.3016,74.427,75.0229,3981500.0],["2023-05-12",75.2343,76.1762,74.9652,75.9167,6158400.0],["2023-05-15",75.8206,76.2242,75.3977,76.1666,6987400.0],["2023-05-16",75.7533,76.3492,75.167,75.1766,8043500.0],["2023-05-17",75.6572,78.156,74.3501,75.8782,11852400.0],["2023-05-18",75.6476,76.6375,75.0517,76.1858,5139300.0],["2023-05-19",75.9551,76.5414,75.3112,76.2627,6441200.0],["2023-05-22",76.1858,76.6375,75.34,75.3785,5500900.0],["2023-05-23",74.9652,75.2535,74.3213,74.4751,5433600.0],["2023-05-24",74.7922,74.9652,73.7542,73.8311,4693000.0],["2023-05-25",74.0041,74.6577,72.822,72.9854,7042200.0],["2023-05-26",72.9853,74.1867,72.8412,74.0041,4419300.0],["2023-05-30",73.9657,74.1771,73.4851,73.7735,4517400.0],["2023-05-31",73.2833,74.0618,72.7066,73.8023,7077200.0],["2023-06-01",73.4659,74.1195,73.3218,73.6677,5223600.0],["2023-06-02",74.3405,75.4362,74.1963,75.0709,4910200.0],["2023-06-05",74.8787,75.8206,74.8787,75.7918,4988400.0],["2023-06-06",75.7725,76.2915,75.5226,75.6091,5110600.0],["2023-06-07",75.5995,75.8398,74.254,75.0709,5521300.0],["2023-06-08",75.0805,75.3016,74.427,74.7346,4746800.0],["2023-06-09",75.2439,76.5606,75.0421,76.2723,4629800.0],["2023-06-12",76.5702,77.1181,76.2531,76.9162,4553400.0],["2023-06-13",77.5601,78.6654,77.4352,77.8773,5186300.0],["2023-06-14",77.7139,77.8965,76.5318,76.7913,4902500.0],["2023-06-15",76.849,78.4155,76.7529,78.3098,5003400.0],["2023-06-16",78.8096,78.973,77.7908,78.0984,8394200.0],["2023-06-20",77.7812,78.3387,77.195,77.2622,6513600.0],["2023-06-21",77.5121,78.0119,77.0412,77.7236,4920500.0],["2023-06-22",78.5885,78.6366,77.7908,78.3098,3763900.0],["2023-06-23",78.0119,79.0883,77.9062,78.8673,4912100.0],["2023-06-26",78.848,79.0787,78.4732,78.5405,3650300.0],["2023-06-27",79.1171,80.0398,79.1171,79.5785,4318600.0],["2023-06-28",79.5592,80.0974,79.0979,79.4439,3972600.0],["2023-06-29",80.0974,80.5684,79.8572,80.4819,4138700.0],["2023-06-30",80.7318,81.9139,80.6261,81.491,4579900.0],["2023-07-03",81.1258,81.5968,80.9624,80.9624,2181800.0],["2023-07-05",80.7606,81.4526,80.6164,81.4045,4912900.0],["2023-07-06",81.1066,81.4334,80.1071,80.1936,4677100.0],["2023-07-07",79.7707,80.011,79.3286,79.4824,4533100.0],["2023-07-10",79.0499,80.405,79.0499,80.3185,3807000.0],["2023-07-11",80.6933,81.5295,80.3473,81.443,3722600.0],["2023-07-12",82.7981,83.0672,81.837,81.9331,6298800.0],["2023-07-13",82.0196,82.356,81.4526,81.6352,6468300.0],["2023-07-14",81.3661,81.6352,80.7222,81.616,3865200.0],["2023-07-17",81.8562,82.5194,81.4814,81.789,3126500.0],["2023-07-18",81.8082,82.3368,81.27,81.8466,4254000.0],["2023-07-19",81.6544,82.4041,81.5295,82.2599,3002300.0],["2023-07-20",82.5002,82.8462,82.0389,82.1061,2904100.0],["2023-07-21",82.4329,82.7597,82.0388,82.2503,3575500.0],["2023-07-24",82.1734,83.3075,82.0965,83.221,2827400.0],["2023-07-25",83.048,84.0571,82.481,83.8841,4648600.0],["2023-07-26",83.8169,84.2205,83.2787,84.0187,3505400.0],["2023-07-27",84.0956,84.1917,83.0192,83.0864,3708200.0],["2023-07-28",83.3652,84.0283,83.0576,83.4709,3105500.0],["2023-07-31",83.4901,83.615,82.7116,83.1633,3202500.0],["2023-08-01",83.1633,83.8457,82.8654,83.0096,3963500.0],["2023-08-02",82.9615,83.4997,82.2215,82.2791,3552500.0],["2023-08-03",82.2984,83.2979,82.1926,82.6732,3361300.0],["2023-08-04",83.1922,83.2498,81.9524,82.1254,2470700.0],["2023-08-07",82.654,83.2306,82.5482,82.9327,2694800.0],["2023-08-08",82.9327,83.2402,82.0293,83.2114,3020000.0],["2023-08-09",83.9379,84.1694,83.1371,83.1853,6829500.0],["2023-08-10",83.6967,84.7194,83.1178,83.166,4797800.0],["2023-08-11",82.8959,83.6484,82.6451,82.867,4656100.0],["2023-08-14",83.2818,84.1405,83.0792,83.1757,6871700.0],["2023-08-15",83.002,83.5713,82.4328,82.7512,6082000.0],["2023-08-16",85.6263,87.0156,84.7483,86.1666,15063200.0],["2023-08-17",85.9254,86.6779,84.8834,85.1825,8543100.0],["2023-08-18",85.3851,86.4753,85.2114,86.3692,7777700.0],["2023-08-21",86.3402,86.7165,85.443,86.4657,5617200.0],["2023-08-22",85.8675,86.1473,85.3175,85.964,4343500.0],["2023-08-23",85.8868,87.0156,85.4719,86.8419,4478900.0],["2023-08-24",86.8323,87.1217,85.1535,85.2018,4747400.0],["2023-08-25",85.6842,86.0412,84.7194,85.6938,4277800.0],["2023-08-28",85.6263,87.2182,85.4623,87.1024,5083700.0],["2023-08-29",86.8323,88.0094,86.8034,87.7682,4700000.0],["2023-08-30",87.9901,89.0803,87.7103,88.897,5520800.0],["2023-08-31",88.7522,89.6013,88.6558,89.225,6427600.0],["2023-09-01",89.2443,89.5337,88.8005,89.3794,4450700.0],["2023-09-05",89.2443,89.2443,88.3277,88.3953,4171000.0],["2023-09-06",88.2699,88.3663,87.3051,87.5656,6003400.0],["2023-09-07",87.691,88.5014,87.5945,88.2312,4940900.0],["2023-09-08",88.4242,88.897,88.1637,88.2312,4720600.0],["2023-09-11",88.5882,88.7908,88.0287,88.3567,4042200.0],["2023-09-12",88.2409,89.0706,88.2023,88.9356,3678300.0],["2023-09-13",89.3022,89.7267,88.9452,89.6495,5481900.0],["2023-09-14",89.3408,90.4792,89.1671,90.2959,5182500.0],["2023-09-15",89.9486,90.1126,89.0803,89.1864,7606900.0],["2023-09-18",89.1189,89.6978,88.5593,88.704,4274100.0],["2023-09-19",88.5786,88.868,87.2858,87.7971,6972400.0],["2023-09-20",87.9418,88.3374,87.3822,87.469,5076200.0],["2023-09-21",87.1989,87.4112,85.8193,86.0315,4975600.0],["2023-09-22",85.9736,86.7358,85.8096,86.0219,4352200.0],["2023-09-25",85.7613,86.0701,84.9606,85.1535,4273300.0],["2023-09-26",85.2886,85.6552,84.729,84.7773,3867300.0],["2023-09-27",84.9992,85.7324,84.3913,85.0088,4913600.0],["2023-09-28",85.4719,86.485,85.4719,86.4271,6608600.0],["2023-09-29",86.6876,86.9095,85.6745,85.7517,5420900.0],["2023-10-02",85.4333,86.456,85.2404,85.5588,4685600.0],["2023-10-03",85.7035,86.1955,84.2177,84.758,5094600.0],["2023-10-04",84.8062,85.2597,83.9572,84.9413,4349200.0],["2023-10-05",85.0764,85.3562,84.3913,84.7387,3649500.0],["2023-10-06",84.6711,85.9254,83.6581,85.443,3947300.0],["2023-10-09",84.7773,85.607,84.2659,85.5877,3487100.0],["2023-10-10",85.7614,86.485,85.3272,85.5298,5786000.0],["2023-10-11",86.0604,86.4174,85.4719,86.1087,3916100.0],["2023-10-12",86.2341,86.4078,85.1246,85.7903,2808300.0],["2023-10-13",85.7999,86.0219,85.1246,85.4816,2846000.0],["2023-10-16",85.8675,87.1314,85.7614,86.5236,6125100.0],["2023-10-17",86.4174,87.7585,86.1955,87.4208,4373500.0],["2023-10-18",87.1507,87.9708,87.0831,87.2664,3701100.0],["2023-10-19",87.3436,87.7392,85.9447,86.6683,4276200.0],["2023-10-20",86.7937,86.8323,85.7421,85.964,4166200.0],["2023-10-23",85.7614,86.0604,84.8159,85.2211,3395000.0],["2023-10-24",85.6842,86.9095,85.6842,86.3113,4186400.0],["2023-10-25",86.2148,86.4753,85.279,85.8192,3951300.0],["2023-10-26",85.7035,86.4271,84.7676,84.8352,4031600.0],["2023-10-27",84.8159,85.3561,83.8607,84.1212,3553200.0],["2023-10-30",84.3527,85.4237,83.9861,85.1632,3453300.0],["2023-10-31",85.2693,85.3369,84.237,84.9702,6610000.0],["2023-11-01",85.4333,85.5781,84.1502,84.9606,5079600.0],["2023-11-02",85.2018,87.1024,84.9895,86.7551,8158100.0],["2023-11-03",87.4884,88.2988,87.4208,87.7971,3978400.0],["2023-11-06",87.7875,88.2023,87.4884,87.6524,4686800.0],["2023-11-07",87.8453,88.2023,87.4305,87.5752,4438400.0],["2023-11-08",87.6653,88.285,87.4619,87.5587,8107400.0],["2023-11-09",87.7524,88.7401,87.2101,88.1785,7382800.0],["2023-11-10",88.5465,88.6239,86.8906,88.314,6767300.0],["2023-11-13",88.2075,88.7401,87.6943,88.2559,5520700.0],["2023-11-14",89.1275,90.2992,89.0016,89.5729,7076000.0],["2023-11-15",86.9583,88.0332,85.7188,86.6001,11607300.0],["2023-11-16",85.9513,86.8518,84.4987,85.5736,9584200.0],["2023-11-17",86.3096,87.2973,85.9803,86.0287,9344700.0],["2023-11-20",85.8544,86.9584,85.5542,86.7066,7061600.0],["2023-11-21",86.939,87.152,85.6414,86.2515,6659800.0],["2023-11-22",86.8325,87.5394,86.3967,87.1036,4982200.0],["2023-11-24",87.5006,87.733,86.7163,87.123,2066400.0],["2023-11-27",86.8712,87.0649,86.1934,86.2805,6165500.0],["2023-11-28",86.0965,86.6485,85.9416,86.3192,3865000.0],["2023-11-29",86.6097,86.7647,85.0701,85.3121,5014600.0],["2023-11-30",85.5736,85.8544,85.012,85.3218,11206300.0],["2023-12-01",85.5155,86.5613,85.1378,86.2224,4964500.0],["2023-12-04",85.7382,86.8421,85.5058,85.7673,5884400.0],["2023-12-05",85.4477,85.6027,84.673,85.2153,3840200.0],["2023-12-06",85.1863,86.2224,85.1863,85.7576,5102500.0],["2023-12-07",85.9609,86.4645,85.6995,86.0771,4210200.0],["2023-12-08",86.2127,86.4742,85.6317,86.3095,5124900.0],["2023-12-11",86.8228,88.0042,86.8228,87.8977,4891000.0],["2023-12-12",87.8105,88.5077,87.5394,88.285,4237200.0],["2023-12-13",88.6433,88.9822,87.9945,88.9822,5567000.0],["2023-12-14",89.2146,89.3889,87.0164,87.1036,7156000.0],["2023-12-15",86.5807,87.2682,85.777,86.4645,9827600.0],["2023-12-18",86.9003,87.4522,86.542,86.9777,4367300.0],["2023-12-19",86.6872,88.4883,86.6872,88.3915,4429400.0],["2023-12-20",88.0429,88.314,87.1908,87.2101,4783100.0],["2023-12-21",87.5394,88.5949,87.4135,88.4884,5376200.0],["2023-12-22",88.6723,89.0597,88.4109,88.9435,3463200.0],["2023-12-26",89.0113,89.9312,88.9241,89.8537,3275600.0],["2023-12-27",89.8344,90.2023,89.447,89.8344,3525300.0],["2023-12-28",90.0377,90.7156,89.7569,90.2895,3249100.0],["2023-12-29",90.6284,91.3063,90.4251,90.8415,5342500.0],["2024-01-02",90.1442,91.2482,89.8925,90.3282,5273500.0],["2024-01-03",90.1152,90.2992,88.7595,88.7982,5337800.0],["2024-01-04",88.9144,90.1346,88.4206,89.8441,5328000.0],["2024-01-05",89.7181,90.2701,88.6626,88.8079,4533700.0],["2024-01-08",88.6917,90.0087,88.6917,89.8828,4716100.0],["2024-01-09",89.5729,90.2605,89.2824,90.1346,3609400.0],["2024-01-10",90.1345,91.4709,90.1345,91.161,4653800.0],["2024-01-11",91.3547,92.323,90.9383,92.2359,4287900.0],["2024-01-12",92.6232,92.6232,91.8001,92.0229,2958900.0],["2024-01-16",92.0713,92.8847,92.0713,92.8363,5972000.0],["2024-01-17",92.4102,92.5651,91.3256,91.4031,5530800.0],["2024-01-18",91.3256,91.9744,91.0835,91.7517,4390100.0],["2024-01-19",92.1487,92.6716,91.2869,92.478,4138600.0],["2024-01-22",92.4973,92.6232,91.7808,92.1197,3974100.0],["2024-01-23",92.1391,92.6329,91.9744,92.0519,3387500.0],["2024-01-24",92.2165,92.6135,91.8873,91.9454,3438900.0],["2024-01-25",92.3424,92.875,92.0325,92.4877,4326700.0],["2024-01-26",92.662,93.3979,92.5167,93.3301,4163600.0],["2024-01-29",93.3301,93.7853,92.6039,93.3592,3636500.0],["2024-01-30",93.1171,93.7853,92.5942,93.7562,4112800.0],["2024-01-31",93.9305,93.9305,91.6646,91.9067,4967000.0],["2024-02-01",91.9551,94.008,91.713,93.9886,4608900.0],["2024-02-02",93.8724,94.9473,93.2042,94.4244,3973400.0],["2024-02-05",93.4463,93.6787,92.1487,93.5916,5466200.0],["2024-02-06",93.4463,94.1532,93.0009,94.0273,4410700.0],["2024-02-07",94.4534,95.1797,94.3179,94.7343,4641900.0],["2024-02-08",95.383,96.303,95.0247,95.2475,6246100.0],["2024-02-09",95.1313,95.935,94.9085,95.6251,3488200.0],["2024-02-12",95.538,95.7316,94.6858,94.9763,4062500.0],["2024-02-13",94.1048,94.9376,94.0661,94.8601,4190200.0],["2024-02-14",95.1351,95.4363,93.9108,94.4161,4765700.0],["2024-02-15",94.659,95.5432,94.455,95.1643,4802900.0],["2024-02-16",95.2129,95.6987,94.2898,95.2614,4470000.0],["2024-02-20",95.0282,95.6209,94.5132,94.6007,5591600.0],["2024-02-21",94.9602,95.6306,94.3578,95.3877,5690400.0],["2024-02-22",95.9707,96.3205,95.5626,96.3011,5463200.0],["2024-02-23",96.3594,96.8161,95.961,96.5634,4581400.0],["2024-02-26",96.7092,96.8647,95.6404,96.4177,4688600.0],["2024-02-27",96.3303,97.8849,96.2137,97.6712,5436200.0],["2024-02-28",98.0209,99.9254,97.1367,98.2347,7555500.0],["2024-02-29",97.2047,97.3213,95.7764,96.3303,10568000.0],["2024-03-01",96.5634,96.7383,95.1351,95.7181,7110400.0],["2024-03-04",95.378,95.8444,94.9991,95.1643,5319400.0],["2024-03-05",94.9311,95.6015,94.5327,94.6299,5982700.0],["2024-03-06",94.4938,94.9019,93.493,93.6679,6421400.0],["2024-03-07",94.2023,94.7756,92.91,93.046,6760100.0],["2024-03-08",93.1043,93.9011,93.0558,93.1918,5372600.0],["2024-03-11",93.5999,94.0857,92.8517,93.7359,4185200.0],["2024-03-12",93.7359,94.6882,93.5319,94.4647,4130900.0],["2024-03-13",94.5715,95.3197,94.4064,95.2808,3919000.0],["2024-03-14",95.7084,95.8541,94.9116,95.8347,5858300.0],["2024-03-15",95.5335,95.8347,94.4549,94.7853,7609900.0],["2024-03-18",94.7853,94.7853,93.4347,93.493,4780400.0],["2024-03-19",93.7165,95.6792,93.5513,95.6307,5573300.0],["2024-03-20",95.689,96.0776,94.9602,96.0776,5825800.0],["2024-03-21",95.9999,96.7772,95.7473,96.3691,4962000.0],["2024-03-22",96.029,96.8064,95.689,96.6606,5138400.0],["2024-03-25",96.7092,96.7675,95.3586,95.3975,6915400.0],["2024-03-26",95.4655,96.5732,95.4266,96.4857,5256900.0],["2024-03-27",97.2436,98.7302,97.2436,98.2153,5461600.0],["2024-03-28",98.3513,99.1481,98.0307,98.5456,4778100.0],["2024-04-01",98.1861,98.293,96.544,96.8744,3731300.0],["2024-04-02",96.5538,96.6995,95.7959,96.6509,4350100.0],["2024-04-03",96.5926,96.8841,94.3967,94.523,5036200.0],["2024-04-04",95.0865,95.4655,92.8712,93.0363,5660700.0],["2024-04-05",93.4347,94.523,93.2112,94.0663,5866100.0],["2024-04-08",93.7359,94.2218,93.493,93.5027,5390200.0],["2024-04-09",94.2315,94.5327,93.5707,94.3481,7992300.0],["2024-04-10",93.872,94.3481,93.3861,93.5513,3910700.0],["2024-04-11",93.4541,93.7748,92.1521,93.1432,4845100.0],["2024-04-12",92.2298,92.6379,91.2582,91.744,3951600.0],["2024-04-15",92.6282,92.7254,90.3157,90.3448,5194900.0],["2024-04-16",90.374,91.2291,90.3546,90.7335,4063500.0],["2024-04-17",91.5885,91.5885,90.1796,90.4906,4768400.0],["2024-04-18",90.9958,91.0444,89.8979,90.0339,3290800.0],["2024-04-19",90.3837,90.7432,89.7327,90.7141,6043900.0],["2024-04-22",91.4622,91.9286,90.6752,91.4137,4114500.0],["2024-04-23",91.7926,91.9869,90.8404,91.8218,5843600.0],["2024-04-24",91.4137,92.7837,91.1708,92.5797,6897000.0],["2024-04-25",94.591,94.7173,91.7926,93.6873,6248700.0],["2024-04-26",93.9011,95.106,93.561,93.6291,3748400.0],["2024-04-29",93.3473,93.561,91.9384,92.1813,4631000.0],["2024-04-30",91.9286,92.2201,91.3845,91.4234,5117000.0],["2024-05-01",90.9084,91.744,90.7432,91.161,5363900.0],["2024-05-02",92.7934,92.8711,91.6469,92.2201,6314400.0],["2024-05-03",92.5699,92.7934,91.8315,92.4145,5893900.0],["2024-05-06",92.7157,94.8922,92.6768,94.6881,6229600.0],["2024-05-07",94.8339,95.4849,94.7173,95.1448,4749300.0],["2024-05-08",95.0282,95.7667,94.7076,95.7084,5814400.0],["2024-05-09",95.9027,96.476,95.757,96.1068,6000600.0],["2024-05-10",96.4566,96.7578,95.7667,96.0096,2906000.0],["2024-05-13",96.2622,96.7869,95.7764,95.9513,4146600.0],["2024-05-14",96.2136,96.4954,95.3003,96.2331,5709600.0],["2024-05-15",96.0722,96.9012,95.7796,96.0527,4246800.0],["2024-05-16",96.3843,97.0085,96.3062,96.4818,3592000.0],["2024-05-17",96.7646,97.9058,96.277,97.818,6467500.0],["2024-05-20",97.0963,97.4279,95.3114,95.3797,7054100.0],["2024-05-21",95.9746,96.3062,95.126,95.2919,7664700.0],["2024-05-22",99.5834,102.3924,98.3057,98.6276,14857300.0],["2024-05-23",97.2036,98.5008,96.7744,97.6912,7430400.0],["2024-05-24",98.4032,100.0418,98.2179,99.6224,5625200.0],["2024-05-28",99.4859,100.4417,98.8324,98.9202,5090300.0],["2024-05-29",98.5788,99.4761,98.5203,98.9397,5367100.0],["2024-05-30",99.4761,101.7292,99.2908,100.8221,9088700.0],["2024-05-31",100.9001,101.6999,100.3637,100.5588,26987100.0],["2024-06-03",101.144,103.0654,101.144,102.8411,7160100.0],["2024-06-04",102.4802,103.3385,101.6804,103.2605,5068200.0],["2024-06-05",103.4458,105.1624,102.9289,105.1332,5377000.0],["2024-06-06",105.1429,105.2892,103.8847,104.2944,9229900.0],["2024-06-07",104.7528,105.9037,104.4797,104.7918,8043300.0],["2024-06-10",104.6162,104.8698,103.7482,104.6748,4502700.0],["2024-06-11",104.6553,104.7528,104.1871,104.4407,4010400.0],["2024-06-12",104.4894,105.0064,103.5629,104.4504,4297700.0],["2024-06-13",104.4992,105.7867,104.2554,105.5916,5636600.0],["2024-06-14",105.2795,106.1378,105.1819,105.8257,3698700.0],["2024-06-17",105.4355,107.8544,105.4355,107.5033,5444900.0],["2024-06-18",107.4838,107.9812,107.0253,107.5423,4869000.0],["2024-06-20",107.357,108.5957,107.0254,107.6593,7622200.0],["2024-06-21",107.4545,108.3713,107.1912,108.2738,9206200.0],["2024-06-24",108.3713,108.82,108.0495,108.3128,4657500.0],["2024-06-25",108.3811,108.6249,107.2399,107.9422,3931100.0],["2024-06-26",107.552,109.0346,107.4155,107.8154,5966800.0],["2024-06-27",107.7861,108.0982,107.1229,107.8251,3377500.0],["2024-06-28",107.6203,108.0202,107.0839,107.3862,12781400.0],["2024-07-01",107.9324,108.5176,106.8595,107.8544,4546500.0],["2024-07-02",107.6398,108.1665,107.1814,107.4838,4955600.0],["2024-07-03",107.5911,108.3811,107.4935,107.6691,2277500.0],["2024-07-05",107.6886,108.9663,107.6886,108.8883,4408800.0],["2024-07-08",109.1224,109.5125,108.4104,109.4442,5074700.0],["2024-07-09",109.5223,109.8344,109.0053,109.3857,4328600.0],["2024-07-10",109.9612,110.1855,108.8883,110.1855,4240700.0],["2024-07-11",110.1465,111.2096,109.6588,111.1316,3520800.0],["2024-07-12",111.4925,112.5068,111.2096,111.4827,3866000.0],["2024-07-15",111.473,111.6193,110.4878,111.0048,5555500.0],["2024-07-16",111.1608,112.3995,111.1121,112.185,3660000.0],["2024-07-17",112.0191,112.3118,111.0731,111.1608,5012600.0],["2024-07-18",111.0145,111.473,109.2394,110.244,7285200.0],["2024-07-19",110.6634,110.7219,108.8395,108.9956,5721900.0],["2024-07-22",109.532,110.7902,109.3369,110.4196,4764600.0],["2024-07-23",110.5171,111.1804,110.3123,110.6244,3203100.0],["2024-07-24",110.2733,110.3513,108.4104,108.5079,4755500.0],["2024-07-25",108.8785,109.8246,108.4494,108.5274,3570800.0],["2024-07-26",109.0053,109.7466,108.7615,109.0736,4958700.0],["2024-07-29",109.0541,110.1952,108.4396,109.7856,2579800.0],["2024-07-30",109.9807,110.5659,109.8734,110.4488,3104600.0],["2024-07-31",110.8975,111.0243,110.1562,110.2343,4360400.0],["2024-08-01",110.9853,111.1511,109.9221,110.8585,3131400.0],["2024-08-02",110.283,111.3754,108.8688,110.3513,3369800.0],["2024-08-05",108.8102,109.7173,105.1722,106.2061,8563600.0],["2024-08-06",106.5864,107.8251,105.8842,106.7132,5045200.0],["2024-08-07",107.1912,108.2933,105.1039,105.2697,4856500.0],["2024-08-08",105.8354,107.318,105.6013,107.2107,5158700.0],["2024-08-09",106.9766,108.264,106.7815,107.9714,7202100.0],["2024-08-12",108.3323,108.8005,107.4448,108.6444,4437100.0],["2024-08-13",108.6054,108.9663,107.7081,108.3031,4675500.0],["2024-08-14",105.5623,107.6008,105.0551,106.3914,7077800.0],["2024-08-15",108.2167,109.3324,107.8937,109.1073,5625500.0],["2024-08-16",109.0682,109.5771,108.5984,109.0779,4656300.0],["2024-08-19",109.489,110.3013,109.4303,110.0958,7163100.0],["2024-08-20",110.6341,111.0745,109.9686,110.8984,6750600.0],["2024-08-21",117.3383,118.317,115.4005,117.6711,11343400.0],["2024-08-22",116.4868,118.4834,116.2128,116.4673,7843800.0],["2024-08-23",117.5732,117.9745,115.9485,116.9272,4523900.0],["2024-08-26",117.123,118.0821,117.123,117.5732,3939600.0],["2024-08-27",116.9468,117.9647,116.6532,117.5047,4680000.0],["2024-08-28",117.9353,118.5519,116.5945,116.7413,3906100.0],["2024-08-29",116.7609,117.3873,114.7349,114.872,5055000.0],["2024-08-30",114.9992,115.1851,113.7758,114.7741,6369600.0],["2024-09-03",115.3515,115.7136,114.1771,115.0383,5657500.0],["2024-09-04",114.5979,115.3124,114.0988,115.0188,5540400.0],["2024-09-05",115.1166,115.6256,113.9813,115.4983,5387800.0],["2024-09-06",115.1851,115.6256,112.9537,113.1592,4827100.0],["2024-09-09",113.5311,115.2243,113.4332,114.5783,5752200.0],["2024-09-10",114.9502,115.8898,114.363,115.3222,5160200.0],["2024-09-11",115.42,115.42,113.903,115.3417,3561200.0],["2024-09-12",115.3124,116.0073,115.1362,115.7039,3287300.0],["2024-09-13",116.2813,117.4558,115.8507,117.26,3961000.0],["2024-09-16",117.7983,118.18,116.9371,117.0643,3392200.0],["2024-09-17",116.986,117.6809,114.9698,115.3319,3880100.0],["2024-09-18",115.0579,115.8996,114.5685,114.7545,3183300.0],["2024-09-19",115.9975,116.2128,115.2439,115.7724,3186800.0],["2024-09-20",115.2537,115.9779,115.0481,115.42,7024800.0],["2024-09-23",116.0073,116.0366,113.9617,114.6371,3511600.0],["2024-09-24",114.7349,115.2537,113.8149,115.146,3354400.0],["2024-09-25",115.3907,115.6451,114.6175,115.6158,3743100.0],["2024-09-26",115.9779,116.3205,115.009,115.5668,3797900.0],["2024-09-27",115.2928,115.5277,114.8034,114.9992,2998100.0],["2024-09-30",115.0579,115.3515,114.0596,115.0383,5350400.0],["2024-10-01",114.9992,115.0285,113.2571,114.1575,7888700.0],["2024-10-02",113.5311,114.1477,112.9537,113.9715,4315500.0],["2024-10-03",113.0418,113.3843,111.8086,112.6111,4851700.0],["2024-10-04",112.66,113.0809,111.466,112.249,6480000.0],["2024-10-07",111.8771,112.2,108.8528,109.7435,6345200.0],["2024-10-08",110.3992,111.143,109.5086,111.0354,6289400.0],["2024-10-09",111.006,111.7988,110.7809,111.5541,3970800.0],["2024-10-10",111.3094,111.3975,109.8316,110.1937,3453100.0],["2024-10-11",110.2328,111.4562,109.9588,111.3094,3865500.0],["2024-10-14",111.5932,112.9047,111.2311,112.7873,4697500.0],["2024-10-15",113.3647,115.1656,113.0809,114.2749,7378400.0],["2024-10-16",113.8247,114.9992,113.5703,114.9013,4688700.0],["2024-10-17",115.557,116.0366,114.7153,114.9796,2934400.0],["2024-10-18",115.3515,115.6255,114.6468,115.2047,3478100.0],["2024-10-21",115.0579,115.1166,112.4252,113.1983,4495600.0],["2024-10-22",113.3745,113.492,112.249,112.7383,3900300.0],["2024-10-23",112.1805,112.7481,111.7009,111.789,4156400.0],["2024-10-24",112.3958,112.9341,111.6617,111.7694,2847600.0],["2024-10-25",112.1316,112.3664,111.1528,111.3975,2686900.0],["2024-10-28",112.2196,112.5524,111.2409,111.7401,2798900.0],["2024-10-29",110.7516,112.523,110.3796,111.6813,3576500.0],["2024-10-30",111.6715,111.7107,110.0958,110.546,3763700.0],["2024-10-31",109.9588,111.143,109.6554,110.6243,3874200.0],["2024-11-01",110.8984,111.4562,109.9882,109.9979,5067400.0],["2024-11-04",110.3405,111.1137,109.352,110.2916,4006800.0],["2024-11-05",110.1643,111.3975,110.0567,111.329,2962800.0],["2024-11-06",113.6681,114.4609,111.652,113.169,11891300.0],["2024-11-07",113.3256,115.0775,113.0613,114.363,6897600.0],["2024-11-08",114.0303,116.0856,113.9911,115.3222,5785700.0],["2024-11-11",115.6941,116.4477,115.1851,115.5473,3537200.0],["2024-11-12",116.1443,117.4655,115.2732,117.2992,3943200.0],["2024-11-13",117.3579,119.3251,117.3383,118.5519,4511000.0],["2024-11-14",117.9874,119.8724,117.7223,117.7223,5581000.0],["2024-11-15",117.5456,118.4096,117.1627,117.7812,5103300.0],["2024-11-18",117.8205,118.763,117.2805,117.4867,5134500.0],["2024-11-19",117.1922,117.7125,115.8766,117.3787,5794500.0],["2024-11-20",117.2609,118.4979,114.62,117.5554,8991000.0],["2024-11-21",117.6831,117.7223,115.6312,117.5849,5204300.0],["2024-11-22",118.0561,119.4895,116.8878,119.2539,6398500.0],["2024-11-25",119.7153,123.1416,119.6368,122.5133,8925200.0],["2024-11-26",122.7588,124.1332,122.1599,123.8976,4725000.0],["2024-11-27",123.9958,125.6647,123.8681,124.0547,4491100.0],["2024-11-29",123.8387,124.251,123.3969,123.3969,2846700.0],["2024-12-02",124.0841,125.2917,123.77,123.8878,4818800.0],["2024-12-03",124.2805,124.4866,121.9832,122.474,3916000.0],["2024-12-04",122.4839,123.446,121.885,123.2104,4785500.0],["2024-12-05",123.2791,124.4965,122.9649,123.6227,4768000.0],["2024-12-06",124.1332,124.8204,123.3871,123.7896,4064400.0],["2024-12-09",124.0939,124.4179,123.23,123.6031,6245800.0],["2024-12-10",123.8583,125.0757,122.6606,124.8793,6186000.0],["2024-12-11",124.9873,125.5764,124.2608,124.4965,5440600.0],["2024-12-12",124.6241,124.7321,123.554,124.1136,4727700.0],["2024-12-13",124.1234,124.5357,122.5526,122.5722,4595400.0],["2024-12-16",122.9256,123.122,121.1192,121.4628,6990500.0],["2024-12-17",121.9635,122.6998,120.6578,120.8149,6813000.0],["2024-12-18",121.021,122.0519,118.9495,119.0281,5808500.0],["2024-12-19",120.1767,121.0309,118.8023,118.9888,7979800.0],["2024-12-20",118.8906,121.2861,118.7925,119.7742,11714000.0],["2024-12-23",119.3226,119.9018,118.1052,119.5484,5436900.0],["2024-12-24",119.7644,121.237,119.5386,121.237,1476100.0],["2024-12-26",121.1977,122.9453,121.1487,122.7293,2892800.0],["2024-12-27",121.6592,122.4839,121.4334,121.6788,3471500.0],["2024-12-30",119.9804,120.4025,118.4096,118.8808,3976600.0],["2024-12-31",119.6662,119.6662,118.1543,118.6059,3600100.0],["2025-01-02",119.4895,119.9117,118.547,118.9397,3424400.0],["2025-01-03",119.3324,119.568,117.8303,118.5274,3897200.0],["2025-01-06",118.5372,119.4993,118.1641,118.6746,5963400.0],["2025-01-07",118.8808,119.5484,117.8401,117.9481,4500100.0],["2025-01-08",117.9776,119.784,117.3296,119.4306,5219200.0],["2025-01-10",119.2637,120.0589,117.5653,117.8696,4355200.0],["2025-01-13",117.8696,118.007,115.7392,117.7027,4603700.0],["2025-01-14",118.3016,118.3998,116.5246,117.0646,4652500.0],["2025-01-15",118.1445,118.223,116.3086,116.9369,4906300.0],["2025-01-16",117.3689,119.4699,117.0548,119.1655,3840100.0],["2025-01-17",120.3436,120.5989,119.2539,119.6269,4752400.0],["2025-01-21",121.4236,122.2188,120.4713,121.0505,4859700.0],["2025-01-22",121.1585,121.237,119.1361,120.3338,4256800.0],["2025-01-23",120.2651,120.8247,119.9804,120.3633,3821400.0],["2025-01-24",120.3338,121.2272,120.0786,120.4909,4470300.0],["2025-01-27",120.8541,123.0336,120.7952,122.6213,4734000.0],["2025-01-28",122.3366,123.1613,121.4432,122.0715,3350800.0],["2025-01-29",122.0126,123.014,121.7377,121.9439,3930500.0],["2025-01-30",122.5526,124.1725,122.3366,123.7896,4334300.0],["2025-01-31",123.6227,123.9172,122.3464,122.5133,3268400.0],["2025-02-03",121.6984,123.0238,120.8541,122.0421,5635800.0],["2025-02-04",122.0421,123.1024,121.993,122.8569,5804900.0],["2025-02-05",122.8569,123.2693,121.669,123.2202,4381500.0],["2025-02-06",123.6423,125.1542,123.5049,123.8583,4769200.0],["2025-02-07",123.7994,124.4866,122.1795,122.4151,3216700.0],["2025-02-10",122.8373,123.3674,121.3254,122.69,3765000.0],["2025-02-11",122.1991,122.5428,121.6592,122.4053,2571300.0],["2025-02-12",121.5708,122.2777,121.345,122.1403,3453300.0],["2025-02-13",122.5981,124.1934,122.3323,123.9275,2885700.0],["2025-02-14",124.6168,124.8138,121.4657,122.4406,4192900.0],["2025-02-18",122.1255,122.4504,120.3628,121.9384,5121300.0],["2025-02-19",122.027,122.1058,121.121,121.5346,3678700.0],["2025-02-20",121.2097,121.4952,120.0871,121.1014,4662900.0],["2025-02-21",121.0521,121.19,118.8266,119.2599,5692800.0],["2025-02-24",119.6833,120.6385,119.4273,119.6144,5293000.0],["2025-02-25",119.6637,121.4952,119.644,120.8256,6373500.0],["2025-02-26",123.9571,125.6311,121.1211,122.9822,7545100.0],["2025-02-27",124.0752,124.5282,121.2688,121.6036,5259600.0],["2025-02-28",121.7119,122.992,121.4657,122.8542,6043200.0],["2025-03-03",122.5292,124.0654,121.1801,121.6528,4817500.0],["2025-03-04",120.9143,121.318,119.3879,119.8803,6264200.0],["2025-03-05",119.4864,121.3475,119.3485,121.1604,6704900.0],["2025-03-06",119.703,120.9438,118.3146,118.807,4834100.0],["2025-03-07",118.1767,118.738,115.4589,117.448,6230100.0],["2025-03-10",116.9655,117.9601,115.2029,115.8134,5952200.0],["2025-03-11",115.6657,115.8134,113.9621,114.3462,6518900.0],["2025-03-12",115.6066,115.6066,113.1054,113.5781,4063700.0],["2025-03-13",113.2137,113.2137,110.3876,111.0867,6018600.0],["2025-03-14",111.8253,112.2585,110.5845,111.5298,6411000.0],["2025-03-17",112.1502,113.322,111.648,112.7706,4358400.0],["2025-03-18",112.81,113.7553,112.3964,113.4993,5874100.0],["2025-03-19",113.9621,116.4633,113.5485,116.0596,6838200.0],["2025-03-20",115.5081,116.1777,114.228,114.4742,6841300.0],["2025-03-21",113.5781,114.5234,112.2388,114.3462,7150700.0],["2025-03-24",115.2127,117.8715,115.193,117.773,4315200.0],["2025-03-25",117.773,118.8857,117.5859,118.0487,4134700.0],["2025-03-26",118.0389,118.6888,117.5071,117.8715,3004700.0],["2025-03-27",117.9798,119.4864,117.5662,118.7282,4003400.0],["2025-03-28",118.1866,118.4327,115.4195,116.4042,3742300.0],["2025-03-31",115.8429,120.284,115.6657,119.9394,6828800.0],["2025-04-01",119.5849,121.0029,119.3978,120.8453,4781900.0],["2025-04-02",120.1363,123.5435,119.9492,123.0216,5002000.0],["2025-04-03",121.899,126.0447,121.2491,123.5139,11388100.0],["2025-04-04",123.4548,126.3696,119.9394,120.2939,12964000.0],["2025-04-07",118.2063,122.0959,114.5923,117.3102,12898300.0],["2025-04-08",120.4908,122.9625,116.7784,118.1964,10926000.0],["2025-04-09",117.9207,127.0195,117.9207,124.1245,12134400.0],["2025-04-10",124.0457,126.4681,121.9187,125.5228,7583200.0],["2025-04-11",124.5971,127.0491,123.9767,126.1924,6935500.0],["2025-04-14",127.2854,129.1958,126.665,128.6049,7093500.0],["2025-04-15",128.5163,129.2943,126.3302,126.537,5020900.0],["2025-04-16",126.7635,127.2953,123.6124,124.3805,5569600.0],["2025-04-17",124.8335,126.025,124.2525,125.6705,5555200.0],["2025-04-21",125.2864,125.5818,120.3825,122.0861,4946600.0],["2025-04-22",122.6966,124.8236,122.1058,123.7897,4989300.0],["2025-04-23",125.247,126.153,122.9034,123.5829,5612900.0],["2025-04-24",122.7852,125.0895,122.027,124.5676,4626200.0],["2025-04-25",124.1638,124.8335,123.2087,124.6267,4205800.0],["2025-04-28",124.8335,125.8379,124.1835,125.188,3573200.0],["2025-04-29",124.9615,126.2515,124.2032,126.0742,3886700.0],["2025-04-30",126.025,126.9014,124.5873,126.7143,5685800.0],["2025-05-01",125.9068,126.8128,125.3947,125.6803,4585300.0],["2025-05-02",127.0294,127.7975,126.2712,127.2362,4720700.0],["2025-05-05",127.2362,127.9058,126.8325,126.9703,4869600.0],["2025-05-06",125.6803,126.9014,125.5326,126.4977,3472100.0],["2025-05-07",126.1431,127.9156,126.1431,126.6847,5967700.0],["2025-05-08",127.0983,128.28,125.7788,126.1333,4443600.0],["2025-05-09",125.6114,126.3893,125.0206,126.1432,4131100.0],["2025-05-12",128.3194,129.5306,126.665,129.4814,4810500.0],["2025-05-13",129.6685,130.4464,128.3785,128.8216,5471800.0],["2025-05-14",128.5065,129.5109,128.0141,129.245,5763100.0],["2025-05-15",129.5562,131.5716,129.329,131.4333,4846400.0],["2025-05-16",131.3938,132.2829,130.88,131.7296,4874400.0],["2025-05-19",131.4728,133.6561,130.9492,133.3992,5118900.0],["2025-05-20",133.2412,134.2093,132.6385,133.3004,7061100.0],["2025-05-21",129.5661,131.3938,128.3905,129.4476,12025600.0],["2025-05-22",128.8153,129.7736,127.5606,128.0151,5341800.0],["2025-05-23",126.4541,126.5727,123.4113,124.1819,8787100.0],["2025-05-27",125.1106,126.6913,124.834,126.4146,7198200.0],["2025-05-28",126.0491,126.8789,124.5475,124.6956,4344800.0],["2025-05-29",125.812,126.385,125.1698,125.5354,6410900.0],["2025-05-30",125.6144,125.7527,124.6759,125.3674,9364900.0],["2025-06-02",124.7253,126.9086,124.3597,126.8789,6271000.0],["2025-06-03",126.6913,126.8493,125.2983,126.5727,5132600.0],["2025-06-04",126.6715,127.5112,126.0096,126.5233,4437200.0],["2025-06-05",126.5134,126.6419,125.0019,125.8318,4693600.0],["2025-06-06",126.3949,127.2346,125.7626,126.8987,4612900.0],["2025-06-09",126.464,126.5332,124.2214,124.8241,4754800.0],["2025-06-10",124.1819,125.0513,123.9448,124.5178,4684800.0],["2025-06-11",124.6858,124.6858,122.7988,123.026,4145800.0],["2025-06-12",122.9668,123.4311,122.0678,122.9569,4087600.0],["2025-06-13",122.0085,123.4607,121.7615,122.4135,3786600.0],["2025-06-16",123.0557,123.8065,122.5815,122.7692,4930200.0],["2025-06-17",121.9789,123.0952,121.2379,121.5244,4264600.0],["2025-06-18",121.9591,122.0085,120.9317,121.0601,4924800.0],["2025-06-20",121.5639,122.2851,121.0206,122.0085,6729700.0],["2025-06-23",121.9591,123.4607,121.2379,123.2533,4072700.0],["2025-06-24",123.441,124.0337,122.6803,123.0952,4546200.0],["2025-06-25",122.9865,123.2434,120.9712,121.0008,4669700.0],["2025-06-26",121.2873,121.2873,118.452,120.6649,8415100.0],["2025-06-27",120.5068,122.295,120.1709,121.8899,9786300.0],["2025-06-30",122.4926,122.4926,120.7835,121.9986,6228000.0],["2025-07-01",122.1764,124.1325,121.6726,123.6484,5126200.0],["2025-07-02",123.8757,124.1128,122.8087,123.7966,4790200.0],["2025-07-03",123.8361,124.587,123.2631,124.34,2986600.0],["2025-07-07",124.4289,124.6759,123.2138,123.6583,3945000.0],["2025-07-08",123.5101,124.1325,122.6506,123.7472,5683300.0],["2025-07-09",124.0041,124.4289,122.8482,123.9349,3818100.0],["2025-07-10",123.5101,123.8559,122.4926,122.6605,5051100.0],["2025-07-11",122.2357,122.6704,121.8801,122.2159,4145900.0],["2025-07-14",121.6627,122.1962,121.0403,122.0678,4651200.0],["2025-07-15",121.7022,122.295,120.25,120.2697,4720500.0],["2025-07-16",120.655,120.8131,118.3927,119.8844,6151800.0],["2025-07-17",119.5881,120.9119,119.5387,120.6945,3828200.0],["2025-07-18",120.823,121.3367,120.5266,120.6945,3464300.0],["2025-07-21",121.0107,123.6583,120.823,123.4311,4721900.0],["2025-07-22",123.5694,124.9031,122.7297,124.0831,4284900.0],["2025-07-23",124.666,125.5057,124.4091,124.8339,4367500.0],["2025-07-24",124.5474,125.1896,123.8855,124.7352,4722800.0],["2025-07-25",125.2291,125.486,124.4388,124.913,5143200.0],["2025-07-28",124.8142,125.5946,123.3422,123.8757,6114400.0],["2025-07-29",124.5771,125.4662,123.9843,124.8438,5543300.0],["2025-07-30",125.1007,125.5452,123.767,124.2906,3193300.0],["2025-07-31",123.4311,124.2511,122.8779,123.026,4653000.0],["2025-08-01",122.6111,124.7055,122.2851,124.4783,4855400.0],["2025-08-04",124.8932,127.6594,124.7747,127.6594,4807800.0],["2025-08-05",127.6693,128.2818,126.9283,127.2148,5178400.0],["2025-08-06",127.3532,130.5639,127.0765,130.5046,4839400.0],["2025-08-07",131.1073,131.2851,129.3981,130.3861,6154800.0],["2025-08-08",130.4849,131.1468,129.7736,129.7834,4629700.0],["2025-08-11",130.1984,130.8504,129.2994,130.801,3304200.0],["2025-08-12",131.2061,132.0458,130.7319,131.7791,4284500.0],["2025-08-13",131.7395,132.6089,131.5518,132.4805,5593800.0],["2025-08-14",131.8313,132.8125,131.5241,131.7619,3763200.0],["2025-08-15",131.9403,132.416,130.8303,131.4349,4796100.0],["2025-08-18",131.7421,132.9314,131.4448,131.871,6225500.0],["2025-08-19",132.1485,133.7639,132.1485,133.417,6727300.0],["2025-08-20",142.2573,144.2791,136.529,137.0344,13223200.0],["2025-08-21",135.2406,137.52,135.1018,136.2812,7054300.0],["2025-08-22",136.7371,138.1345,134.7054,135.3199,5776700.0],["2025-08-25",134.8937,135.8451,134.1504,134.2892,4734400.0],["2025-08-26",134.4576,135.5181,133.5459,135.4586,6531600.0],["2025-08-27",135.4586,136.2713,135.0027,136.0037,4522000.0],["2025-08-28",136.3208,136.6677,135.082,135.8947,5138900.0],["2025-08-29",136.0434,136.2515,134.6856,135.3893,4118600.0],["2025-09-02",134.9829,137.3615,134.9829,137.3317,5282500.0],["2025-09-03",137.3317,138.3327,137.1533,138.2237,4798900.0],["2025-09-04",138.6201,139.8391,138.4616,139.7598,4172500.0],["2025-09-05",140.1563,140.2355,137.6885,138.0155,6735800.0],["2025-09-08",137.9858,139.74,137.9065,139.5814,4801400.0],["2025-09-09",138.5309,139.2742,137.8174,138.7192,3453300.0],["2025-09-10",138.3129,138.7886,137.4705,138.6102,3573600.0],["2025-09-11",139.1256,139.9878,138.5408,139.5715,5197900.0],["2025-09-12",139.2643,140.0869,137.6588,138.2336,5173200.0],["2025-09-15",138.5507,139.9779,138.2237,139.9085,4186600.0],["2025-09-16",139.413,139.8491,137.5894,138.303,3786300.0],["2025-09-17",138.739,139.631,137.9759,138.7886,4617100.0],["2025-09-18",138.7192,139.7598,138.1246,138.6796,4794700.0],["2025-09-19",138.9373,139.1652,137.857,138.5309,7503900.0],["2025-09-22",138.5408,138.5408,137.4308,138.1642,3683200.0],["2025-09-23",138.2039,138.6102,137.6588,138.4715,3308500.0],["2025-09-24",138.2633,140.186,137.7579,139.185,5027700.0],["2025-09-25",139.6112,140.3049,139.0463,140.1959,4120000.0],["2025-09-26",140.6022,141.9402,140.186,141.8113,4224400.0],["2025-09-29",141.9105,142.3663,140.7707,142.2375,4260400.0],["2025-09-30",142.0294,143.5358,142.0294,143.2484,6435800.0],["2025-10-01",142.7925,143.8232,142.2573,143.0303,6703800.0],["2025-10-02",142.3861,143.1988,140.9293,141.2167,4449400.0],["2025-10-03",141.2167,141.9699,139.8887,140.0671,2993800.0],["2025-10-06",139.9779,142.3564,139.9779,141.8312,6309600.0],["2025-10-07",141.4645,142.3663,138.858,141.3852,6700900.0],["2025-10-08",141.4446,141.6726,139.1256,139.4526,5158400.0],["2025-10-09",139.4724,140.2058,137.2128,137.3218,3750700.0],["2025-10-10",137.4705,139.8094,136.9948,139.1255,4261200.0],["2025-10-13",138.9769,140.6419,138.5309,140.1265,4144300.0],["2025-10-14",140.1464,143.07,139.8986,142.8123,4431800.0],["2025-10-15",142.7231,145.1512,142.7231,143.8628,5397600.0],["2025-10-16",143.9619,143.9619,140.7905,141.2762,3400100.0],["2025-10-17",141.7222,143.1691,141.3753,142.5546,4003100.0],["2025-10-20",142.6636,143.0898,141.2762,142.0492,3321600.0],["2025-10-21",141.9005,143.0105,141.3951,142.624,3886900.0],["2025-10-22",143.1096,143.3277,141.6528,141.7816,3800000.0],["2025-10-23",141.7816,142.1086,140.8203,141.1275,5072500.0],["2025-10-24",141.4942,141.7122,140.5725,140.6419,3442600.0],["2025-10-27",141.2762,142.2573,140.8203,141.9897,3775400.0],["2025-10-28",141.5438,142.7628,140.9987,142.743,3628100.0],["2025-10-29",142.287,142.5546,139.6013,140.4238,4383300.0],["2025-10-30",140.3446,142.2078,140.1364,141.0185,4168600.0],["2025-10-31",140.404,140.7905,138.4615,138.8877,4877300.0],["2025-11-03",139.1256,139.4724,137.5795,139.1553,5195700.0],["2025-11-04",138.5607,140.8302,138.5111,140.7806,4473300.0],["2025-11-05",140.4734,144.2494,140.0968,142.4159,6335900.0],["2025-11-06",142.1087,142.7429,140.5824,142.4853,5554600.0],["2025-11-07",142.6835,143.8133,142.0591,143.3178,5638000.0],["2025-11-10",142.8222,145.617,142.4753,145.4089,4056300.0],["2025-11-11",145.8747,146.2711,144.3187,144.8539,2980000.0],["2025-11-12",145.3494,146.7865,143.6349,146.3108,5826500.0],["2025-11-13",146.0772,147.0214,145.3616,145.5107,3879200.0],["2025-11-14",145.2721,146.8028,144.5466,145.1926,4774300.0],["2025-11-17",145.2721,146.107,143.8806,144.2981,10612400.0],["2025-11-18",143.3737,145.9579,142.9463,144.6956,10007700.0],["2025-11-19",149.5858,150.0827,143.7812,144.9242,8563300.0],["2025-11-20",145.3616,148.3235,145.0535,147.1705,9023900.0],["2025-11-21",148.1545,151.6531,147.916,150.5101,10087100.0],["2025-11-24",150.5797,150.7983,147.5979,147.9557,13003600.0],["2025-11-25",147.9657,152.0905,147.5085,151.4643,5639100.0],["2025-11-26",152.0606,153.7205,151.0269,152.1998,4373600.0],["2025-11-28",151.9712,152.1302,150.5996,150.9971,2496200.0],["2025-12-01",150.5797,151.8121,149.7945,150.2119,4598200.0],["2025-12-02",150.7685,150.8182,148.5024,149.1087,5336400.0],["2025-12-03",149.4566,150.0628,148.7509,149.1484,4517000.0],["2025-12-04",149.1782,150.3908,149.1484,149.387,4075400.0],["2025-12-05",149.1683,152.4085,149.0391,152.3489,6075200.0],["2025-12-08",152.319,153.5018,151.8718,152.7862,5633500.0],["2025-12-09",152.5973,153.1241,152.0905,152.7464,5108800.0],["2025-12-10",154.1379,155.4499,153.9292,154.7243,6249200.0],["2025-12-11",155.3306,156.7619,154.2672,154.6349,4444400.0],["2025-12-12",155.1418,156.1854,154.6548,155.1915,4431100.0],["2025-12-15",155.2611,156.3842,154.9828,155.758,5709900.0],["2025-12-16",156.086,156.8712,154.0684,154.1479,4658900.0],["2025-12-17",154.615,154.9231,153.6708,154.7144,3845900.0],["2025-12-18",154.7144,155.9667,153.7205,153.9391,5513100.0],["2025-12-19",154.1976,154.4858,153.2136,153.6609,9330800.0],["2025-12-22",153.5813,155.6785,153.2136,155.6288,3603000.0],["2025-12-23",155.927,156.2053,154.6647,154.9728,2793900.0],["2025-12-24",154.9828,156.5134,154.9728,156.3345,1402700.0],["2025-12-26",156.0463,156.8017,155.7382,156.1556,1688200.0],["2025-12-29",155.8872,156.6128,155.0822,155.5195,3214800.0],["2025-12-30",154.8536,155.5493,154.0982,154.4063,2848000.0],["2025-12-31",154.2075,154.9629,152.6272,152.6769,3040400.0],["2026-01-02",152.319,153.4124,151.1263,153.3428,4064700.0],["2026-01-05",153.0645,154.0783,151.9513,152.9055,5027200.0],["2026-01-06",152.0706,153.8795,151.2059,152.985,5327900.0],["2026-01-07",153.4322,154.5951,152.3986,153.1042,5681800.0],["2026-01-08",153.462,157.5868,152.488,157.2887,5950300.0],["2026-01-09",156.9607,158.5112,156.3445,156.8513,4487900.0],["2026-01-12",156.752,157.7956,155.8475,156.1457,5529800.0],["2026-01-13",155.927,157.1992,155.3406,157.1794,4104000.0],["2026-01-14",156.7917,157.1495,153.6012,154.1876,5371200.0],["2026-01-15",154.8039,155.8375,153.8696,155.2114,4105700.0],["2026-01-16",155.0225,156.8315,154.7641,156.424,6270000.0],["2026-01-20",156.245,156.6426,154.4063,155.1319,5887600.0],["2026-01-21",155.3903,156.0463,154.0684,154.9033,5511800.0],["2026-01-22",154.9927,155.7382,151.8122,152.488,5808100.0],["2026-01-23",152.1203,152.7961,151.5438,152.3091,5651500.0],["2026-01-26",151.8022,152.8558,147.9855,149.1683,8152500.0],["2026-01-27",149.5857,149.9933,146.6537,147.1109,7093800.0],["2026-01-28",146.4847,147.3295,145.8585,146.8922,6424300.0],["2026-01-29",146.8425,147.9259,144.9441,146.5742,5950400.0],["2026-01-30",146.8127,149.0292,146.1965,148.8999,6015900.0],["2026-02-02",149.387,149.5758,147.8464,149.2578,8782100.0],["2026-02-03",148.7807,151.6829,148.6018,151.1462,5637600.0],["2026-02-04",151.9513,154.2473,151.7028,153.0049,6879000.0],["2026-02-05",153.6012,155.44,152.657,154.456,7474700.0],["2026-02-06",154.4361,155.3903,153.7901,154.9132,4708100.0],["2026-02-09",154.456,155.3803,153.0844,155.2909,4337600.0],["2026-02-10",155.6586,156.2053,152.1302,152.3588,4519400.0],["2026-02-11",152.2495,153.3229,149.3571,149.8342,5469400.0],["2026-02-12",152.6102,155.0821,151.4838,153.6767,6172400.0],["2026-02-13",153.4175,155.3113,152.1716,153.9557,3754700.0],["2026-02-17",154.8528,156.4775,152.9092,156.4576,5506700.0],["2026-02-18",155.8296,156.8064,155.4508,156.7167,2944200.0],["2026-02-19",156.4575,156.8064,154.7631,155.999,3933200.0],["2026-02-20",155.5505,157.9825,155.1518,157.7134,5643200.0],["2026-02-23",158.4809,159.9362,155.2415,157.1752,5710000.0],["2026-02-24",157.554,158.4311,156.5074,157.1453,5280900.0],["2026-02-25",157.0357,162.1489,154.2946,155.3113,8042000.0],["2026-02-26",157.3048,158.8098,155.9093,158.1719,5987700.0],["2026-02-27",157.9128,161.1322,157.8829,161.1322,7099900.0],["2026-03-02",159.6969,160.9728,158.2317,159.4178,4924400.0],["2026-03-03",158.142,159.1986,155.2415,159.1886,5060100.0],["2026-03-04",159.4876,161.3714,157.6835,161.202,4741100.0],["2026-03-05",159.7468,160.6737,158.451,160.4046,6532400.0],["2026-03-06",159.1587,159.5873,157.1054,158.8098,5923100.0],["2026-03-09",157.9626,158.4111,154.6036,157.6237,4620600.0],["2026-03-10",156.7566,162.0592,155.8695,159.0092,5804700.0],["2026-03-11",158.0922,158.4809,156.637,157.3646,3977100.0],["2026-03-12",156.7366,157.6636,155.1817,155.2814,3664300.0],["2026-03-13",155.9492,157.3546,154.5239,154.9226,3123500.0],["2026-03-16",156.0688,157.2649,154.8229,155.5107,4384700.0],["2026-03-17",156.0888,156.2582,153.886,154.8727,3861600.0],["2026-03-18",154.2149,155.2415,152.2513,152.3709,3103400.0],["2026-03-19",152.4407,155.0821,151.6832,154.175,3889100.0],["2026-03-20",153.7664,156.1685,153.7664,154.474,7321800.0],["2026-03-23",156.7865,157.3048,155.092,155.9891,4577100.0],["2026-03-24",156.2183,158.9394,154.9624,157.8629,4380000.0],["2026-03-25",157.0357,159.3879,156.2582,159.2185,3606700.0],["2026-03-26",159.059,159.4079,156.5173,157.0556,4156600.0],["2026-03-27",156.7964,157.4842,153.9558,154.6136,4319100.0],["2026-03-30",156.5572,157.1453,154.7432,155.2814,3868100.0],["2026-03-31",156.8263,159.8066,156.308,159.1786,4199500.0],["2026-04-01",159.9362,161.8399,159.4777,161.501,4003900.0],["2026-04-02",160.9728,161.81,159.6371,160.7634,3856700.0],["2026-04-06",160.295,161.6206,159.378,161.2917,3698100.0],["2026-04-07",160.7535,160.9329,156.916,157.0656,4308600.0],["2026-04-08",157.9128,161.3615,157.534,161.1123,4938000.0],["2026-04-09",160.3049,165.2787,160.0159,164.4613,5593300.0],["2026-04-10",163.8932,164.4115,159.8963,161.0724,3559400.0],["2026-04-13",160.4445,160.7236,156.8164,158.8098,5208400.0],["2026-04-14",157.9726,159.8464,157.3845,159.7567,4537600.0],["2026-04-15",159.1786,160.7435,158.4311,159.7069,3366700.0],["2026-04-16",159.8763,160.6339,155.9093,156.9659,3956100.0],["2026-04-17",158.0623,160.8731,157.9925,160.1554,5190300.0],["2026-04-20",160.5043,160.9728,158.8497,159.1687,4062200.0],["2026-04-21",159.5474,160.1654,157.9626,158.7301,3236600.0],["2026-04-22",158.8796,159.7069,157.6835,157.9527,2582000.0],["2026-04-23",158.2218,160.0059,156.9858,157.8331,3179100.0],["2026-04-24",157.1752,158.0424,155.2116,156.5173,3981400.0],["2026-04-27",155.9592,158.2517,155.9592,156.9659,3799500.0],["2026-04-28",157.9427,158.2317,155.3412,156.6868,2841000.0],["2026-04-29",155.5007,156.1286,154.6435,155.5605,3545800.0],["2026-04-30",155.5904,157.0656,154.9226,156.2383,4613200.0],["2026-05-01",156.5971,157.7633,155.4907,156.318,4125500.0],["2026-05-04",155.3811,156.2981,152.9989,154.1351,4047000.0],["2026-05-05",154.5039,156.617,154.195,154.4541,6108700.0],["2026-05-06",155.3412,155.6402,152.7198,154.9425,7664700.0],["2026-05-07",155.5306,156.916,152.9191,153.9757,4674100.0],["2026-05-08",154.5139,154.793,152.0221,152.8593,4908200.0],["2026-05-11",152.341,153.3776,146.7892,148.4239,5770500.0],["2026-05-12",148.5136,150.5569,146.6297,149.7694,5317800.0],["2026-05-13",148.693,149.3109,145.6629,146.55,6416100.0],["2026-05-14",146.76,148.12,146.4,147.35,7764800.0],["2026-05-15",147.82,148.37,147.1,147.43,8988100.0],["2026-05-18",148.19,151.66,147.8,150.25,6911700.0],["2026-05-19",149.1,152.56,148.71,150.68,8732600.0],["2026-05-20",152.89,160.59,152.45,159.21,9371800.0],["2026-05-21",159.5,159.98,156.51,157.46,5855000.0],["2026-05-22",157.5,158.46,155.88,158.27,4844800.0],["2026-05-26",158.3,159.81,157.0,158.97,4721700.0],["2026-05-27",160.0,160.89,156.56,157.01,5631000.0],["2026-05-28",156.02,157.63,153.77,154.89,7647200.0],["2026-05-29",155.15,156.52,154.26,154.75,12110000.0],["2026-06-01",153.38,154.33,152.43,152.75,5892800.0],["2026-06-02",152.86,154.2,152.34,153.69,5004200.0],["2026-06-03",153.06,158.07,153.0,157.9,5865100.0],["2026-06-04",160.0,160.87,157.93,158.63,5847400.0],["2026-06-05",159.29,161.78,158.65,160.71,4867000.0],["2026-06-08",159.23,162.19,159.12,159.75,7123800.0],["2026-06-09",161.11,164.87,160.65,164.87,5663300.0],["2026-06-10",165.65,167.92,163.85,167.66,7141900.0],["2026-06-11",167.75,170.0,167.33,168.34,6983900.0],["2026-06-12",169.5,169.85,166.99,168.41,4875300.0],["2026-06-15",168.39,168.74,164.51,167.33,5819300.0],["2026-06-16",167.57,168.05,165.75,166.32,5174900.0],["2026-06-17",165.74,167.1,163.44,164.13,4496800.0],["2026-06-18",164.92,166.88,163.13,163.81,9069800.0],["2026-06-22",166.08,167.29,164.06,164.17,5211600.0],["2026-06-23",164.87,166.53,163.43,164.35,4903200.0],["2026-06-24",164.73,166.26,164.07,165.17,4662400.0],["2026-06-25",163.14,166.54,154.65,155.19,8558600.0],["2026-06-26",156.03,157.13,153.51,155.43,13745400.0],["2026-06-29",154.71,155.06,150.64,151.23,7585600.0],["2026-06-30",150.93,152.3,149.61,151.5,6785800.0],["2026-07-01",152.05,152.36,149.71,151.35,5047700.0],["2026-07-02",151.8,154.26,150.52,154.26,4918800.0],["2026-07-06",152.99,154,149.95,151.31,5757999.551769],["2026-07-07",153.84,155.74,152.47,154.11,5301335.531914],["2026-07-08",154,154.12,152.251,152.79,4623250.699939],["2026-07-09",152.75,153.9299,150.25,150.9,6048755.179112],["2026-07-10",151.14,151.865,150.25,151.34,4169034.541765],["2026-07-13",152.82,153.94,150.25,150.53,3640430.506396],["2026-07-14",150.25,151.1697,148.88,150.34,4987136.950524],["2026-07-15",148.8,151.8275,148.27,150.97,6550054.743022],["2026-07-16",152.08,155.2695,151.4501,154.79,4566398.093519],["2026-07-17",155,158.145,153.87,154.46,6184965.340826],["2026-07-20",154.53,156.04,153.82,155.7,4978391.336128],["2026-07-21",155.2,155.3725,152.77,155.05,4737032.529666],["2026-07-22",155.79,158,154.04,155.41,4887671.830394],["2026-07-23",154.18,155.0811,152.4001,153.48,3338731.689522],["2026-07-24",152.87,155.35,152.12,154.22,4249458.788407],["2026-07-27",155.97,157.62,155.15,156.38,4309226.696336],["2026-07-28",159.82,161.45,158.35,160.8,5848102.875231],["2026-07-29",159.99,163.04,159.3,161.63,3960723.589508],["2026-07-30",159.99,160.15,157.52,159.26,6297559.649465],["2026-07-31",159.05,159.06,157.1,157.34,3764569.527878],["2026-08-03",159.29,160.49,155.73,157.5,4541805.62249],["2026-08-04",157.13,158.49,155.3012,157.55,7841858.293123],["2026-08-05",158.12,160.495,157.83,159.92,6043869.29716],["2026-08-06",161.85,162.115,159.69,162.06,6448466.933729],["2026-08-07",160.46,162.4999,159.23,161.36,4721776.445987],["2026-08-10",160.79,160.845,158.46,160.565,1082217.033794],["2026-08-11",157.91,158.9999,155.49,155.74,3899637.875673],["2026-08-12",153.64,155.31,152.13,152.61,4344477.905082],["2026-08-13",153,154.04,151.43,153.81,5376381.433361],["2026-08-14",153.21,153.57,151.7133,152.11,3928781.064156],["2026-08-17",151,153.31,150.4099,150.85,6907486.850061],["2026-08-18",153.06,153.43,150.85,150.85,6567720.343522],["2026-08-19",144.14,150.535,141.94,144.5,12890725.312432],["2026-08-20",142.21,142.49,139.31,140.69,12326162.222378],["2026-08-21",140.61,141.925,139.5891,140.53,9972121.31291],["2026-08-24",141.19,141.19,139.17,140.71,7310114.985196],["2026-08-25",140.92,142.49,139.43,139.48,6069516.157126],["2026-08-26",139.2,139.25,136.74,136.83,10469942.241895],["2026-08-27",135.85,135.9,134.17,134.22,7037880.965552],["2026-08-28",134.75,135.5612,133.55,135.12,6800366.457533],["2026-08-31",135.1,135.55,133.08,133.91,11955767.912178],["2026-09-01",134.01,134.68,133.04,133.27,7177706.022045],["2026-09-02",133.36,133.5,131.18,131.31,6999010.219217],["2026-09-03",131.615,132.355,130.15,132.19,7841636.844883],["2026-09-04",131.78,133.11,131.78,132.08,7265685.506538],["2026-09-08",131.26,132,128.37,128.92,11171461.980788],["2026-09-09",128.09,128.13,125.81,126.12,8368036.746363],["2026-09-10",126.38,127.08,125.56,126.42,6194002.466743],["2026-09-11",127.12,127.36,124.87,126.02,5933215.56909],["2026-09-14",126.88,127.8,125.79,125.99,7632525.060217]]}