{"t":"ABEV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-03-05",0.182,0.182,0.182,0.182,15000.0],["1997-03-06",0.182,0.182,0.182,0.182,0.0],["1997-03-07",0.182,0.182,0.182,0.182,0.0],["1997-03-10",0.1971,0.1971,0.1971,0.1971,24000.0],["1997-03-11",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-12",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-13",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-14",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-17",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-18",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-19",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-20",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-21",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-24",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-25",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-26",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-27",0.1971,0.1971,0.1971,0.1971,0.0],["1997-03-31",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-01",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-02",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-03",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-04",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-07",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-08",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-09",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-10",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-11",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-14",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-15",0.1971,0.1971,0.1971,0.1971,0.0],["1997-04-16",0.1803,0.1803,0.1803,0.1803,15000.0],["1997-04-17",0.1803,0.1803,0.1803,0.1803,0.0],["1997-04-18",0.1803,0.1803,0.1803,0.1803,0.0],["1997-04-21",0.1803,0.1803,0.1803,0.1803,0.0],["1997-04-22",0.1803,0.1803,0.1803,0.1803,0.0],["1997-04-23",0.1895,0.1895,0.1895,0.1895,9000.0],["1997-04-24",0.1895,0.1895,0.1895,0.1895,0.0],["1997-04-25",0.1895,0.1895,0.1895,0.1895,0.0],["1997-04-28",0.1895,0.1895,0.1895,0.1895,0.0],["1997-04-29",0.1895,0.1895,0.1895,0.1895,0.0],["1997-04-30",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-01",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-02",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-05",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-06",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-07",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-08",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-09",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-12",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-13",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-14",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-15",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-16",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-19",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-20",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-21",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-22",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-23",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-27",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-28",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-29",0.1895,0.1895,0.1895,0.1895,0.0],["1997-05-30",0.1895,0.1895,0.1895,0.1895,0.0],["1997-06-02",0.1895,0.1895,0.1895,0.1895,0.0],["1997-06-03",0.1895,0.1895,0.1895,0.1895,0.0],["1997-06-04",0.1895,0.1895,0.1895,0.1895,0.0],["1997-06-05",0.1895,0.1895,0.1895,0.1895,0.0],["1997-06-06",0.1895,0.1895,0.1895,0.1895,0.0],["1997-06-09",0.214,0.214,0.214,0.214,18000.0],["1997-06-10",0.2156,0.2156,0.2156,0.2156,30000.0],["1997-06-11",0.2156,0.2156,0.2156,0.2156,15000.0],["1997-06-12",0.214,0.214,0.214,0.214,450000.0],["1997-06-13",0.2156,0.2156,0.214,0.214,87000.0],["1997-06-16",0.2156,0.2156,0.2156,0.2156,420000.0],["1997-06-17",0.214,0.214,0.214,0.214,150000.0],["1997-06-18",0.214,0.214,0.214,0.214,15000.0],["1997-06-19",0.214,0.2156,0.214,0.2156,63000.0],["1997-06-20",0.2156,0.2156,0.2156,0.2156,3000.0],["1997-06-23",0.2156,0.2156,0.2156,0.2156,627000.0],["1997-06-24",0.2156,0.2156,0.2156,0.2156,0.0],["1997-06-25",0.2156,0.2156,0.2156,0.2156,0.0],["1997-06-26",0.2123,0.2123,0.2089,0.2089,45000.0],["1997-06-27",0.2123,0.2123,0.2123,0.2123,3000.0],["1997-06-30",0.214,0.214,0.2123,0.2123,18000.0],["1997-07-01",0.214,0.214,0.214,0.214,12000.0],["1997-07-02",0.2106,0.2106,0.206,0.206,1554000.0],["1997-07-03",0.2072,0.2072,0.2072,0.2072,15000.0],["1997-07-07",0.2106,0.2106,0.2106,0.2106,12000.0],["1997-07-08",0.2072,0.2072,0.2039,0.2039,336000.0],["1997-07-09",0.2039,0.2039,0.2039,0.2039,0.0],["1997-07-10",0.2039,0.2039,0.2039,0.2039,75000.0],["1997-07-11",0.2039,0.2039,0.2039,0.2039,0.0],["1997-07-14",0.2039,0.2039,0.2039,0.2039,0.0],["1997-07-15",0.2055,0.2072,0.2055,0.2072,36000.0],["1997-07-16",0.2072,0.2072,0.2072,0.2072,0.0],["1997-07-17",0.2089,0.2089,0.2089,0.2089,51000.0],["1997-07-18",0.2089,0.2089,0.2089,0.2089,0.0],["1997-07-21",0.2089,0.2089,0.2089,0.2089,0.0],["1997-07-22",0.2055,0.2055,0.2055,0.2055,30000.0],["1997-07-23",0.2089,0.2089,0.2089,0.2089,21000.0],["1997-07-24",0.2089,0.2089,0.2089,0.2089,0.0],["1997-07-25",0.2089,0.2089,0.2089,0.2089,0.0],["1997-07-28",0.2089,0.2089,0.2089,0.2089,0.0],["1997-07-29",0.2089,0.2089,0.2089,0.2089,0.0],["1997-07-30",0.2055,0.2055,0.1996,0.1996,105000.0],["1997-07-31",0.1996,0.1996,0.1996,0.1996,0.0],["1997-08-01",0.1971,0.1971,0.1971,0.1971,15000.0],["1997-08-04",0.1971,0.1971,0.1971,0.1971,0.0],["1997-08-05",0.1904,0.1904,0.1904,0.1904,135000.0],["1997-08-06",0.1937,0.1971,0.1937,0.1937,507000.0],["1997-08-07",0.1954,0.1954,0.1954,0.1954,15000.0],["1997-08-08",0.2005,0.2039,0.2005,0.2039,270000.0],["1997-08-11",0.2072,0.2072,0.2072,0.2072,21000.0],["1997-08-12",0.2039,0.2039,0.2039,0.2039,15000.0],["1997-08-13",0.2039,0.2039,0.2039,0.2039,21000.0],["1997-08-14",0.2039,0.2039,0.2039,0.2039,0.0],["1997-08-15",0.2039,0.2039,0.2039,0.2039,0.0],["1997-08-18",0.2022,0.2022,0.1988,0.1988,180000.0],["1997-08-19",0.1988,0.1988,0.1988,0.1988,0.0],["1997-08-20",0.1971,0.1971,0.1921,0.1921,180000.0],["1997-08-21",0.1921,0.1921,0.1921,0.1921,0.0],["1997-08-22",0.1921,0.1921,0.1921,0.1921,0.0],["1997-08-25",0.1921,0.1921,0.1921,0.1921,0.0],["1997-08-26",0.1921,0.1921,0.1921,0.1921,0.0],["1997-08-27",0.1921,0.1921,0.1921,0.1921,0.0],["1997-08-28",0.1921,0.1921,0.1921,0.1921,0.0],["1997-08-29",0.1921,0.1921,0.1921,0.1921,0.0],["1997-09-02",0.1887,0.1887,0.1887,0.1887,15000.0],["1997-09-03",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-04",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-05",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-08",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-09",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-10",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-11",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-12",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-15",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-16",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-17",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-18",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-19",0.1887,0.1887,0.1887,0.1887,0.0],["1997-09-22",0.1887,0.1904,0.1887,0.1904,27000.0],["1997-09-23",0.1917,0.1934,0.1917,0.1934,66000.0],["1997-09-24",0.1934,0.1934,0.1934,0.1934,0.0],["1997-09-25",0.1934,0.1934,0.1934,0.1934,0.0],["1997-09-26",0.1934,0.1934,0.1934,0.1934,0.0],["1997-09-29",0.1934,0.1934,0.1934,0.1934,0.0],["1997-09-30",0.1934,0.1934,0.1934,0.1934,0.0],["1997-10-01",0.1942,0.1976,0.1942,0.1976,150000.0],["1997-10-02",0.1976,0.1976,0.1976,0.1976,0.0],["1997-10-03",0.1976,0.1976,0.1976,0.1976,0.0],["1997-10-06",0.1993,0.2061,0.1993,0.2061,168000.0],["1997-10-07",0.2044,0.2053,0.2044,0.2044,183000.0],["1997-10-08",0.201,0.201,0.201,0.201,60000.0],["1997-10-09",0.2044,0.2044,0.201,0.201,12000.0],["1997-10-10",0.2044,0.2044,0.1993,0.1993,42000.0],["1997-10-13",0.1993,0.1993,0.1993,0.1993,0.0],["1997-10-14",0.1993,0.1993,0.1993,0.1993,0.0],["1997-10-15",0.1976,0.1976,0.1959,0.1959,30000.0],["1997-10-16",0.1942,0.1942,0.1908,0.1908,75000.0],["1997-10-17",0.1891,0.1891,0.1891,0.1891,15000.0],["1997-10-20",0.1891,0.1891,0.1874,0.1874,42000.0],["1997-10-21",0.1874,0.1874,0.1874,0.1874,0.0],["1997-10-22",0.1874,0.1874,0.1874,0.1874,0.0],["1997-10-23",0.1874,0.1874,0.1874,0.1874,306000.0],["1997-10-24",0.1857,0.1857,0.1857,0.1857,33000.0],["1997-10-27",0.1857,0.1857,0.1857,0.1857,0.0],["1997-10-28",0.1857,0.1857,0.1857,0.1857,0.0],["1997-10-29",0.1857,0.1857,0.1857,0.1857,0.0],["1997-10-30",0.1789,0.1789,0.1789,0.1789,15000.0],["1997-10-31",0.1789,0.1789,0.1789,0.1789,0.0],["1997-11-03",0.1789,0.1789,0.1789,0.1789,0.0],["1997-11-04",0.1789,0.1789,0.1789,0.1789,0.0],["1997-11-05",0.1789,0.1789,0.1789,0.1789,0.0],["1997-11-06",0.1755,0.1755,0.1755,0.1755,15000.0],["1997-11-07",0.1755,0.1755,0.1755,0.1755,0.0],["1997-11-10",0.1755,0.1755,0.1755,0.1755,0.0],["1997-11-11",0.1738,0.1738,0.1704,0.1704,78000.0],["1997-11-12",0.1687,0.1687,0.1601,0.1601,120000.0],["1997-11-13",0.1584,0.1584,0.1448,0.1448,165000.0],["1997-11-14",0.1448,0.1448,0.1448,0.1448,0.0],["1997-11-17",0.1414,0.155,0.1414,0.155,219000.0],["1997-11-18",0.1516,0.1516,0.1482,0.1482,36000.0],["1997-11-19",0.1482,0.1482,0.1482,0.1482,0.0],["1997-11-20",0.1482,0.1482,0.1482,0.1482,0.0],["1997-11-21",0.1499,0.155,0.1499,0.155,45000.0],["1997-11-24",0.155,0.155,0.155,0.155,0.0],["1997-11-25",0.155,0.155,0.155,0.155,0.0],["1997-11-26",0.155,0.155,0.155,0.155,0.0],["1997-11-28",0.1567,0.1567,0.1567,0.1567,219000.0],["1997-12-01",0.1567,0.1567,0.1567,0.1567,0.0],["1997-12-02",0.1584,0.167,0.1584,0.167,390000.0],["1997-12-03",0.167,0.167,0.167,0.167,0.0],["1997-12-04",0.167,0.167,0.167,0.167,0.0],["1997-12-05",0.167,0.167,0.167,0.167,0.0],["1997-12-08",0.1636,0.1636,0.1636,0.1636,30000.0],["1997-12-09",0.1618,0.1653,0.1618,0.1653,33000.0],["1997-12-10",0.1653,0.1653,0.1653,0.1653,12000.0],["1997-12-11",0.1618,0.1661,0.1618,0.1661,63000.0],["1997-12-12",0.1661,0.1661,0.1661,0.1661,0.0],["1997-12-15",0.1687,0.1687,0.1687,0.1687,21000.0],["1997-12-16",0.1653,0.1653,0.1653,0.1653,15000.0],["1997-12-17",0.1636,0.1636,0.1636,0.1636,30000.0],["1997-12-18",0.1636,0.1636,0.1636,0.1636,180000.0],["1997-12-19",0.1636,0.1636,0.1636,0.1636,3000.0],["1997-12-22",0.1636,0.1636,0.1636,0.1636,0.0],["1997-12-23",0.1636,0.1636,0.1636,0.1636,0.0],["1997-12-24",0.1636,0.1636,0.1636,0.1636,0.0],["1997-12-26",0.1653,0.1653,0.1653,0.1653,15000.0],["1997-12-29",0.1653,0.1653,0.1653,0.1653,0.0],["1997-12-30",0.1653,0.1653,0.1653,0.1653,0.0],["1997-12-31",0.1653,0.1653,0.1653,0.1653,0.0],["1998-01-02",0.1653,0.1653,0.1653,0.1653,0.0],["1998-01-05",0.1653,0.1653,0.1653,0.1653,15000.0],["1998-01-06",0.1653,0.1653,0.1653,0.1653,0.0],["1998-01-07",0.167,0.167,0.167,0.167,15000.0],["1998-01-08",0.167,0.167,0.167,0.167,0.0],["1998-01-09",0.167,0.167,0.167,0.167,0.0],["1998-01-12",0.1653,0.1653,0.1653,0.1653,15000.0],["1998-01-13",0.1653,0.1653,0.1653,0.1653,0.0],["1998-01-14",0.1653,0.1653,0.1653,0.1653,0.0],["1998-01-15",0.1653,0.1653,0.1653,0.1653,0.0],["1998-01-16",0.1687,0.1721,0.1687,0.1721,60000.0],["1998-01-20",0.1704,0.1704,0.1704,0.1704,18000.0],["1998-01-21",0.1704,0.1704,0.167,0.167,27000.0],["1998-01-22",0.167,0.167,0.167,0.167,0.0],["1998-01-23",0.167,0.167,0.167,0.167,0.0],["1998-01-26",0.1704,0.1704,0.1704,0.1704,18000.0],["1998-01-27",0.1704,0.1704,0.1704,0.1704,36000.0],["1998-01-28",0.1704,0.1704,0.1704,0.1704,0.0],["1998-01-29",0.1704,0.1772,0.1704,0.1772,60000.0],["1998-01-30",0.1772,0.1823,0.1772,0.1823,84000.0],["1998-02-02",0.1823,0.1823,0.1823,0.1823,0.0],["1998-02-03",0.1823,0.1823,0.1823,0.1823,0.0],["1998-02-04",0.1823,0.1823,0.1823,0.1823,6000.0],["1998-02-05",0.1823,0.1823,0.1823,0.1823,0.0],["1998-02-06",0.1823,0.1823,0.1823,0.1823,0.0],["1998-02-09",0.1823,0.1823,0.1823,0.1823,0.0],["1998-02-10",0.1823,0.1823,0.1823,0.1823,0.0],["1998-02-11",0.1823,0.1857,0.1823,0.1857,396000.0],["1998-02-12",0.184,0.184,0.1823,0.1823,9000.0],["1998-02-13",0.1823,0.1823,0.1823,0.1823,0.0],["1998-02-17",0.1823,0.1823,0.1823,0.1823,0.0],["1998-02-18",0.1789,0.1789,0.1789,0.1789,15000.0],["1998-02-19",0.1789,0.1789,0.1789,0.1789,0.0],["1998-02-20",0.1789,0.1789,0.1789,0.1789,0.0],["1998-02-23",0.1789,0.1789,0.1789,0.1789,0.0],["1998-02-24",0.1789,0.1789,0.1789,0.1789,0.0],["1998-02-25",0.1789,0.1789,0.1789,0.1789,0.0],["1998-02-26",0.1789,0.1789,0.1789,0.1789,0.0],["1998-02-27",0.1789,0.1789,0.1789,0.1789,0.0],["1998-03-02",0.1789,0.1789,0.1789,0.1789,0.0],["1998-03-03",0.1789,0.1789,0.1789,0.1789,0.0],["1998-03-04",0.1789,0.1789,0.1789,0.1789,0.0],["1998-03-05",0.1789,0.1789,0.1789,0.1789,0.0],["1998-03-06",0.1789,0.1789,0.1789,0.1789,0.0],["1998-03-09",0.1789,0.1789,0.1789,0.1789,0.0],["1998-03-10",0.1789,0.1789,0.1789,0.1789,0.0],["1998-03-11",0.1772,0.1772,0.1772,0.1772,18000.0],["1998-03-12",0.1772,0.1772,0.1772,0.1772,0.0],["1998-03-13",0.1806,0.184,0.1806,0.184,36000.0],["1998-03-16",0.184,0.184,0.184,0.184,0.0],["1998-03-17",0.184,0.184,0.184,0.184,0.0],["1998-03-18",0.184,0.184,0.184,0.184,0.0],["1998-03-19",0.184,0.184,0.184,0.184,0.0],["1998-03-20",0.184,0.184,0.184,0.184,0.0],["1998-03-23",0.184,0.184,0.184,0.184,0.0],["1998-03-24",0.184,0.184,0.184,0.184,0.0],["1998-03-25",0.184,0.184,0.184,0.184,0.0],["1998-03-26",0.184,0.184,0.184,0.184,0.0],["1998-03-27",0.1806,0.1806,0.1772,0.1806,48000.0],["1998-03-30",0.1806,0.1806,0.1806,0.1806,0.0],["1998-03-31",0.184,0.184,0.184,0.184,6000.0],["1998-04-01",0.184,0.184,0.184,0.184,0.0],["1998-04-02",0.1874,0.1874,0.1874,0.1874,33000.0],["1998-04-03",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-06",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-07",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-08",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-09",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-13",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-14",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-15",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-16",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-17",0.1874,0.1874,0.1874,0.1874,0.0],["1998-04-20",0.184,0.184,0.1772,0.1772,51000.0],["1998-04-21",0.1792,0.1792,0.1792,0.1792,0.0],["1998-04-22",0.1792,0.1792,0.1792,0.1792,0.0],["1998-04-23",0.1792,0.1792,0.1792,0.1792,0.0],["1998-04-24",0.1792,0.1792,0.1792,0.1792,0.0],["1998-04-27",0.1732,0.1732,0.1732,0.1732,21000.0],["1998-04-28",0.1732,0.1732,0.1732,0.1732,0.0],["1998-04-29",0.1732,0.1732,0.1732,0.1732,0.0],["1998-04-30",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-01",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-04",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-05",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-06",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-07",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-08",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-11",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-12",0.1732,0.1732,0.1732,0.1732,0.0],["1998-05-13",0.1697,0.1697,0.1671,0.1671,15000.0],["1998-05-14",0.1689,0.1689,0.1585,0.1585,36000.0],["1998-05-15",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-18",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-19",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-20",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-21",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-22",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-26",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-27",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-28",0.1585,0.1585,0.1585,0.1585,0.0],["1998-05-29",0.1585,0.1585,0.1585,0.1585,0.0],["1998-06-01",0.1585,0.1585,0.1585,0.1585,0.0],["1998-06-02",0.1585,0.1585,0.1585,0.1585,0.0],["1998-06-03",0.1551,0.1551,0.1551,0.1551,3000.0],["1998-06-04",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-05",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-08",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-09",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-10",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-11",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-12",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-15",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-16",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-17",0.1551,0.1551,0.1551,0.1551,0.0],["1998-06-18",0.1516,0.1516,0.1516,0.1516,9000.0],["1998-06-19",0.1516,0.1516,0.1516,0.1516,0.0],["1998-06-22",0.1516,0.1516,0.1516,0.1516,0.0],["1998-06-23",0.1516,0.1516,0.1516,0.1516,0.0],["1998-06-24",0.1516,0.1516,0.1516,0.1516,0.0],["1998-06-25",0.1516,0.1516,0.1516,0.1516,0.0],["1998-06-26",0.1516,0.1516,0.1516,0.1516,0.0],["1998-06-29",0.1516,0.1516,0.1516,0.1516,3000.0],["1998-06-30",0.1516,0.1516,0.1516,0.1516,0.0],["1998-07-01",0.1516,0.1516,0.1516,0.1516,0.0],["1998-07-02",0.1516,0.1516,0.1516,0.1516,0.0],["1998-07-06",0.1516,0.1516,0.1516,0.1516,0.0],["1998-07-07",0.1516,0.1516,0.1516,0.1516,0.0],["1998-07-08",0.1482,0.1654,0.1482,0.1654,75000.0],["1998-07-09",0.1654,0.1654,0.1654,0.1654,0.0],["1998-07-10",0.1654,0.1654,0.1654,0.1654,0.0],["1998-07-13",0.1654,0.1654,0.1654,0.1654,15000.0],["1998-07-14",0.1654,0.1654,0.1654,0.1654,0.0],["1998-07-15",0.162,0.162,0.162,0.162,3000.0],["1998-07-16",0.162,0.162,0.162,0.162,0.0],["1998-07-17",0.162,0.162,0.162,0.162,0.0],["1998-07-20",0.162,0.162,0.162,0.162,0.0],["1998-07-21",0.162,0.162,0.162,0.162,0.0],["1998-07-22",0.162,0.162,0.162,0.162,0.0],["1998-07-23",0.162,0.162,0.162,0.162,0.0],["1998-07-24",0.162,0.162,0.162,0.162,0.0],["1998-07-27",0.162,0.162,0.162,0.162,0.0],["1998-07-28",0.162,0.162,0.162,0.162,0.0],["1998-07-29",0.1654,0.1689,0.1654,0.1689,27000.0],["1998-07-30",0.1654,0.1654,0.1654,0.1654,3000.0],["1998-07-31",0.162,0.162,0.162,0.162,3000.0],["1998-08-03",0.162,0.162,0.162,0.162,0.0],["1998-08-04",0.162,0.162,0.162,0.162,0.0],["1998-08-05",0.162,0.162,0.162,0.162,0.0],["1998-08-06",0.162,0.162,0.162,0.162,0.0],["1998-08-07",0.162,0.162,0.162,0.162,0.0],["1998-08-10",0.1585,0.1585,0.1585,0.1585,6000.0],["1998-08-11",0.1585,0.1585,0.1585,0.1585,3000.0],["1998-08-12",0.1551,0.1551,0.1482,0.1482,42000.0],["1998-08-13",0.1482,0.1482,0.1482,0.1482,0.0],["1998-08-14",0.1482,0.1482,0.1482,0.1482,0.0],["1998-08-17",0.1482,0.1482,0.1482,0.1482,0.0],["1998-08-18",0.1482,0.1482,0.1482,0.1482,0.0],["1998-08-19",0.1447,0.1447,0.1447,0.1447,6000.0],["1998-08-20",0.1447,0.1447,0.1447,0.1447,0.0],["1998-08-21",0.1447,0.1447,0.1447,0.1447,0.0],["1998-08-24",0.1447,0.1447,0.1447,0.1447,0.0],["1998-08-25",0.1447,0.1447,0.1447,0.1447,0.0],["1998-08-26",0.1413,0.1413,0.1378,0.1378,24000.0],["1998-08-27",0.1378,0.1378,0.1378,0.1378,0.0],["1998-08-28",0.1378,0.1378,0.1378,0.1378,0.0],["1998-08-31",0.1378,0.1378,0.1378,0.1378,0.0],["1998-09-01",0.1344,0.1344,0.1258,0.1258,75000.0],["1998-09-02",0.1258,0.1258,0.1258,0.1258,0.0],["1998-09-03",0.1258,0.1258,0.1258,0.1258,0.0],["1998-09-04",0.1258,0.1258,0.1258,0.1258,0.0],["1998-09-08",0.1258,0.1258,0.1258,0.1258,0.0],["1998-09-09",0.1223,0.1223,0.1154,0.1154,120000.0],["1998-09-10",0.112,0.112,0.1017,0.1017,153000.0],["1998-09-11",0.1017,0.1017,0.1017,0.1017,0.0],["1998-09-14",0.1017,0.1017,0.1017,0.1017,0.0],["1998-09-15",0.1017,0.1017,0.1017,0.1017,0.0],["1998-09-16",0.1017,0.1017,0.1017,0.1017,0.0],["1998-09-17",0.1017,0.1017,0.1017,0.1017,0.0],["1998-09-18",0.1051,0.1051,0.1051,0.1051,3000.0],["1998-09-21",0.1051,0.1051,0.1051,0.1051,0.0],["1998-09-22",0.1068,0.1068,0.1068,0.1068,0.0],["1998-09-23",0.1068,0.1068,0.1068,0.1068,0.0],["1998-09-24",0.1085,0.1085,0.1085,0.1085,6000.0],["1998-09-25",0.1085,0.1085,0.1085,0.1085,0.0],["1998-09-28",0.105,0.105,0.105,0.105,30000.0],["1998-09-29",0.105,0.105,0.105,0.105,0.0],["1998-09-30",0.105,0.105,0.105,0.105,0.0],["1998-10-01",0.105,0.105,0.105,0.105,0.0],["1998-10-02",0.105,0.105,0.105,0.105,0.0],["1998-10-05",0.105,0.105,0.105,0.105,0.0],["1998-10-06",0.105,0.105,0.105,0.105,0.0],["1998-10-07",0.105,0.105,0.105,0.105,0.0],["1998-10-08",0.105,0.105,0.105,0.105,0.0],["1998-10-09",0.105,0.105,0.105,0.105,0.0],["1998-10-12",0.1085,0.1103,0.1085,0.1103,12000.0],["1998-10-13",0.1085,0.1085,0.1033,0.1033,33000.0],["1998-10-14",0.1041,0.1041,0.1041,0.1041,120000.0],["1998-10-15",0.1041,0.1041,0.1041,0.1041,0.0],["1998-10-16",0.1006,0.1006,0.1006,0.1006,3000.0],["1998-10-19",0.1006,0.1006,0.1006,0.1006,0.0],["1998-10-20",0.1006,0.1006,0.1006,0.1006,0.0],["1998-10-21",0.0989,0.0989,0.0989,0.0989,12000.0],["1998-10-22",0.0989,0.0989,0.0989,0.0989,0.0],["1998-10-23",0.0989,0.0989,0.0989,0.0989,0.0],["1998-10-26",0.0989,0.0989,0.0989,0.0989,0.0],["1998-10-27",0.0989,0.0989,0.0989,0.0989,0.0],["1998-10-28",0.0989,0.0989,0.0989,0.0989,0.0],["1998-10-29",0.0989,0.0989,0.0989,0.0989,0.0],["1998-10-30",0.0989,0.0989,0.0989,0.0989,0.0],["1998-11-02",0.0989,0.0989,0.0989,0.0989,0.0],["1998-11-03",0.1015,0.1015,0.1015,0.1015,15000.0],["1998-11-04",0.1015,0.1015,0.1015,0.1015,0.0],["1998-11-05",0.105,0.105,0.105,0.105,30000.0],["1998-11-06",0.105,0.105,0.105,0.105,0.0],["1998-11-09",0.105,0.105,0.105,0.105,0.0],["1998-11-10",0.105,0.105,0.105,0.105,0.0],["1998-11-11",0.105,0.105,0.105,0.105,0.0],["1998-11-12",0.105,0.105,0.105,0.105,0.0],["1998-11-13",0.105,0.105,0.105,0.105,15000.0],["1998-11-16",0.105,0.105,0.105,0.105,0.0],["1998-11-17",0.105,0.105,0.105,0.105,0.0],["1998-11-18",0.105,0.105,0.105,0.105,0.0],["1998-11-19",0.105,0.105,0.105,0.105,0.0],["1998-11-20",0.105,0.105,0.105,0.105,0.0],["1998-11-23",0.105,0.105,0.105,0.105,0.0],["1998-11-24",0.0989,0.0989,0.0989,0.0989,108000.0],["1998-11-25",0.0989,0.0989,0.0989,0.0989,0.0],["1998-11-27",0.0989,0.0989,0.0989,0.0989,0.0],["1998-11-30",0.0989,0.0989,0.0989,0.0989,0.0],["1998-12-01",0.0989,0.0989,0.0989,0.0989,0.0],["1998-12-02",0.0989,0.0989,0.0989,0.0989,0.0],["1998-12-03",0.0989,0.0989,0.0989,0.0989,0.0],["1998-12-04",0.0998,0.0998,0.0998,0.0998,21000.0],["1998-12-07",0.0998,0.0998,0.0998,0.0998,0.0],["1998-12-08",0.098,0.098,0.098,0.098,15000.0],["1998-12-09",0.098,0.098,0.098,0.098,0.0],["1998-12-10",0.098,0.098,0.098,0.098,0.0],["1998-12-11",0.098,0.098,0.098,0.098,0.0],["1998-12-14",0.098,0.098,0.098,0.098,0.0],["1998-12-15",0.098,0.098,0.098,0.098,0.0],["1998-12-16",0.0928,0.0928,0.0928,0.0928,45000.0],["1998-12-17",0.0928,0.0928,0.0928,0.0928,0.0],["1998-12-18",0.0928,0.0928,0.0928,0.0928,0.0],["1998-12-21",0.0928,0.098,0.0928,0.098,144000.0],["1998-12-22",0.1015,0.1033,0.1015,0.1033,90000.0],["1998-12-23",0.1068,0.112,0.1068,0.112,60000.0],["1998-12-24",0.1129,0.1146,0.1129,0.1146,30000.0],["1998-12-28",0.1146,0.1146,0.1146,0.1146,0.0],["1998-12-29",0.112,0.112,0.112,0.112,24000.0],["1998-12-30",0.112,0.112,0.112,0.112,0.0],["1998-12-31",0.1146,0.119,0.1146,0.119,66000.0],["1999-01-04",0.119,0.119,0.119,0.119,0.0],["1999-01-05",0.119,0.119,0.119,0.119,0.0],["1999-01-06",0.119,0.119,0.119,0.119,0.0],["1999-01-07",0.119,0.119,0.119,0.119,18000.0],["1999-01-08",0.1225,0.1225,0.1208,0.1208,21000.0],["1999-01-11",0.1175,0.1175,0.1175,0.1175,30000.0],["1999-01-12",0.1175,0.1175,0.1175,0.1175,0.0],["1999-01-13",0.1175,0.1175,0.1175,0.1175,0.0],["1999-01-14",0.1175,0.1175,0.1175,0.1175,0.0],["1999-01-15",0.1175,0.1175,0.1175,0.1175,0.0],["1999-01-19",0.1175,0.1175,0.1175,0.1175,0.0],["1999-01-20",0.1139,0.1139,0.1139,0.1139,3000.0],["1999-01-21",0.1139,0.1139,0.1139,0.1139,0.0],["1999-01-22",0.1139,0.1139,0.1139,0.1139,0.0],["1999-01-25",0.1139,0.1139,0.1139,0.1139,0.0],["1999-01-26",0.1139,0.1139,0.1139,0.1139,0.0],["1999-01-27",0.1139,0.1139,0.1139,0.1139,0.0],["1999-01-28",0.1139,0.1139,0.1139,0.1139,0.0],["1999-01-29",0.1139,0.1139,0.1139,0.1139,0.0],["1999-02-01",0.1139,0.1139,0.1139,0.1139,0.0],["1999-02-02",0.1139,0.1139,0.1139,0.1139,0.0],["1999-02-03",0.1104,0.1104,0.1104,0.1104,24000.0],["1999-02-04",0.1104,0.1104,0.1104,0.1104,0.0],["1999-02-05",0.1104,0.1104,0.1104,0.1104,0.0],["1999-02-08",0.1086,0.1086,0.1086,0.1086,12000.0],["1999-02-09",0.1122,0.1122,0.1122,0.1122,3000.0],["1999-02-10",0.1122,0.1122,0.1122,0.1122,0.0],["1999-02-11",0.1068,0.1068,0.1068,0.1068,18000.0],["1999-02-12",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-16",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-17",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-18",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-19",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-22",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-23",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-24",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-25",0.1068,0.1068,0.1068,0.1068,0.0],["1999-02-26",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-01",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-02",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-03",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-04",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-05",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-08",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-09",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-10",0.1068,0.1068,0.1068,0.1068,0.0],["1999-03-11",0.1086,0.1086,0.1086,0.1086,3000.0],["1999-03-12",0.1086,0.1086,0.1086,0.1086,0.0],["1999-03-15",0.1086,0.1122,0.1086,0.1122,81000.0],["1999-03-16",0.1157,0.1193,0.1157,0.1193,78000.0],["1999-03-17",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-18",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-19",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-22",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-23",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-24",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-25",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-26",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-29",0.1193,0.1193,0.1193,0.1193,0.0],["1999-03-30",0.1228,0.1282,0.1228,0.1282,99000.0],["1999-03-31",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-01",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-05",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-06",0.1246,0.1246,0.1246,0.1246,21000.0],["1999-04-07",0.1246,0.1246,0.1246,0.1246,0.0],["1999-04-08",0.1211,0.1211,0.1211,0.1211,3000.0],["1999-04-09",0.1211,0.1211,0.1211,0.1211,0.0],["1999-04-12",0.1211,0.1211,0.1211,0.1211,0.0],["1999-04-13",0.1211,0.1211,0.1211,0.1211,0.0],["1999-04-14",0.1246,0.1282,0.1246,0.1282,15000.0],["1999-04-15",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-16",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-19",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-20",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-21",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-22",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-23",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-26",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-27",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-28",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-29",0.1282,0.1282,0.1282,0.1282,0.0],["1999-04-30",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-03",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-04",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-05",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-06",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-07",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-10",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-11",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-12",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-13",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-14",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-17",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-18",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-19",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-20",0.1282,0.1282,0.1282,0.1282,0.0],["1999-05-21",0.1246,0.1246,0.1104,0.1104,186000.0],["1999-05-24",0.1104,0.1104,0.1104,0.1104,0.0],["1999-05-25",0.1104,0.1104,0.1104,0.1104,0.0],["1999-05-26",0.1113,0.1113,0.1113,0.1113,6000.0],["1999-05-27",0.1113,0.1113,0.1113,0.1113,0.0],["1999-05-28",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-01",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-02",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-03",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-04",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-07",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-08",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-09",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-10",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-11",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-14",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-15",0.1113,0.1113,0.1113,0.1113,0.0],["1999-06-16",0.1148,0.1148,0.1148,0.1148,15000.0],["1999-06-17",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-18",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-21",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-22",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-23",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-24",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-25",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-28",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-29",0.1148,0.1148,0.1148,0.1148,0.0],["1999-06-30",0.1148,0.1148,0.1148,0.1148,0.0],["1999-07-01",0.1148,0.1148,0.1148,0.1148,0.0],["1999-07-02",0.1189,0.1369,0.1189,0.1369,108000.0],["1999-07-06",0.1369,0.1369,0.1369,0.1369,0.0],["1999-07-07",0.1369,0.1369,0.1369,0.1369,0.0],["1999-07-08",0.1369,0.1369,0.1369,0.1369,0.0],["1999-07-09",0.1333,0.1333,0.1333,0.1333,45000.0],["1999-07-12",0.1261,0.1261,0.1261,0.1261,108000.0],["1999-07-13",0.1243,0.1243,0.1243,0.1243,18000.0],["1999-07-14",0.1243,0.1243,0.1243,0.1243,0.0],["1999-07-15",0.1225,0.1225,0.1225,0.1225,15000.0],["1999-07-16",0.1225,0.1225,0.1225,0.1225,0.0],["1999-07-19",0.1225,0.1225,0.1225,0.1225,0.0],["1999-07-20",0.1225,0.1225,0.1225,0.1225,0.0],["1999-07-21",0.1225,0.1225,0.1225,0.1225,0.0],["1999-07-22",0.1225,0.1279,0.1225,0.1279,18000.0],["1999-07-23",0.1279,0.1279,0.1279,0.1279,0.0],["1999-07-26",0.1279,0.1279,0.1279,0.1279,0.0],["1999-07-27",0.1261,0.1261,0.1261,0.1261,15000.0],["1999-07-28",0.1261,0.1261,0.1261,0.1261,0.0],["1999-07-29",0.1261,0.1261,0.1261,0.1261,0.0],["1999-07-30",0.1261,0.1261,0.1261,0.1261,0.0],["1999-08-02",0.1261,0.1261,0.1261,0.1261,45000.0],["1999-08-03",0.1261,0.1261,0.1261,0.1261,15000.0],["1999-08-04",0.1198,0.1198,0.1198,0.1198,108000.0],["1999-08-05",0.1198,0.1198,0.1198,0.1198,15000.0],["1999-08-06",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-09",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-10",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-11",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-12",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-13",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-16",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-17",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-18",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-19",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-20",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-23",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-24",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-25",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-26",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-27",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-30",0.1198,0.1198,0.1198,0.1198,0.0],["1999-08-31",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-01",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-02",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-03",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-07",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-08",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-09",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-10",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-13",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-14",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-15",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-16",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-17",0.1198,0.1198,0.1198,0.1198,27000.0],["1999-09-20",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-21",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-22",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-23",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-24",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-27",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-28",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-29",0.1198,0.1198,0.1198,0.1198,0.0],["1999-09-30",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-01",0.1198,0.1198,0.1198,0.1198,18000.0],["1999-10-04",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-05",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-06",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-07",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-08",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-11",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-12",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-13",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-14",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-15",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-18",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-19",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-20",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-21",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-22",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-25",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-26",0.1198,0.1198,0.1198,0.1198,0.0],["1999-10-27",0.118,0.118,0.118,0.118,219000.0],["1999-10-28",0.118,0.118,0.118,0.118,0.0],["1999-10-29",0.118,0.118,0.118,0.118,0.0],["1999-11-01",0.118,0.118,0.118,0.118,0.0],["1999-11-02",0.118,0.118,0.118,0.118,0.0],["1999-11-03",0.118,0.118,0.118,0.118,0.0],["1999-11-04",0.118,0.118,0.118,0.118,0.0],["1999-11-05",0.118,0.118,0.118,0.118,0.0],["1999-11-08",0.1279,0.1279,0.1279,0.1279,45000.0],["1999-11-09",0.1225,0.1225,0.1225,0.1225,39000.0],["1999-11-10",0.1225,0.1225,0.1225,0.1225,0.0],["1999-11-11",0.1243,0.1243,0.1243,0.1243,153000.0],["1999-11-12",0.1243,0.1243,0.1243,0.1243,0.0],["1999-11-15",0.1243,0.1243,0.1243,0.1243,0.0],["1999-11-16",0.1243,0.1243,0.1243,0.1243,0.0],["1999-11-17",0.1243,0.1243,0.1243,0.1243,0.0],["1999-11-18",0.1243,0.1243,0.1243,0.1243,0.0],["1999-11-19",0.1243,0.1243,0.1243,0.1243,0.0],["1999-11-22",0.1315,0.1396,0.1315,0.1396,120000.0],["1999-11-23",0.1369,0.1369,0.1369,0.1369,3000.0],["1999-11-24",0.1369,0.1369,0.1333,0.1333,105000.0],["1999-11-26",0.1333,0.1333,0.1333,0.1333,0.0],["1999-11-29",0.1333,0.1333,0.1333,0.1333,0.0],["1999-11-30",0.1333,0.1333,0.1333,0.1333,0.0],["1999-12-01",0.1333,0.1333,0.1333,0.1333,0.0],["1999-12-02",0.1441,0.1477,0.1441,0.1477,6000.0],["1999-12-03",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-06",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-07",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-08",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-09",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-10",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-13",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-14",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-15",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-16",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-17",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-20",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-21",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-22",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-23",0.1477,0.1477,0.1477,0.1477,0.0],["1999-12-27",0.1468,0.1468,0.1468,0.1468,3000.0],["1999-12-28",0.1494,0.1494,0.1494,0.1494,0.0],["1999-12-29",0.1494,0.1494,0.1494,0.1494,0.0],["1999-12-30",0.1494,0.1494,0.1494,0.1494,0.0],["1999-12-31",0.1494,0.1494,0.1494,0.1494,0.0],["2000-01-03",0.1494,0.1494,0.1494,0.1494,0.0],["2000-01-04",0.1494,0.1494,0.1494,0.1494,0.0],["2000-01-05",0.1494,0.1494,0.1494,0.1494,0.0],["2000-01-06",0.1494,0.1494,0.1494,0.1494,0.0],["2000-01-07",0.1494,0.1494,0.1494,0.1494,0.0],["2000-01-10",0.1494,0.1494,0.1494,0.1494,0.0],["2000-01-11",0.1467,0.1467,0.143,0.143,30000.0],["2000-01-12",0.143,0.143,0.143,0.143,30000.0],["2000-01-13",0.143,0.143,0.143,0.143,0.0],["2000-01-14",0.143,0.143,0.143,0.143,0.0],["2000-01-18",0.143,0.143,0.143,0.143,93000.0],["2000-01-19",0.143,0.143,0.143,0.143,0.0],["2000-01-20",0.143,0.143,0.143,0.143,0.0],["2000-01-21",0.143,0.143,0.143,0.143,0.0],["2000-01-24",0.143,0.143,0.143,0.143,0.0],["2000-01-25",0.143,0.143,0.143,0.143,0.0],["2000-01-26",0.143,0.143,0.143,0.143,0.0],["2000-01-27",0.143,0.143,0.143,0.143,0.0],["2000-01-28",0.143,0.143,0.143,0.143,0.0],["2000-01-31",0.143,0.143,0.143,0.143,0.0],["2000-02-01",0.143,0.143,0.143,0.143,0.0],["2000-02-02",0.143,0.143,0.143,0.143,0.0],["2000-02-03",0.143,0.143,0.143,0.143,0.0],["2000-02-04",0.143,0.143,0.143,0.143,0.0],["2000-02-07",0.143,0.143,0.143,0.143,0.0],["2000-02-08",0.143,0.143,0.143,0.143,0.0],["2000-02-09",0.143,0.143,0.143,0.143,0.0],["2000-02-10",0.143,0.143,0.143,0.143,0.0],["2000-02-11",0.143,0.143,0.143,0.143,0.0],["2000-02-14",0.143,0.143,0.143,0.143,0.0],["2000-02-15",0.143,0.143,0.143,0.143,0.0],["2000-02-16",0.143,0.143,0.143,0.143,0.0],["2000-02-17",0.143,0.143,0.143,0.143,0.0],["2000-02-18",0.143,0.143,0.143,0.143,0.0],["2000-02-22",0.143,0.143,0.143,0.143,0.0],["2000-02-23",0.1412,0.1412,0.1394,0.1394,150000.0],["2000-02-24",0.1394,0.1394,0.1394,0.1394,0.0],["2000-02-25",0.1394,0.1394,0.1394,0.1394,0.0],["2000-02-28",0.1394,0.1394,0.1394,0.1394,0.0],["2000-02-29",0.1394,0.1394,0.1394,0.1394,0.0],["2000-03-01",0.1394,0.1394,0.1394,0.1394,0.0],["2000-03-02",0.1394,0.1394,0.1394,0.1394,0.0],["2000-03-03",0.143,0.143,0.143,0.143,3000.0],["2000-03-06",0.143,0.143,0.143,0.143,0.0],["2000-03-07",0.1421,0.1421,0.1421,0.1421,15000.0],["2000-03-08",0.1421,0.1421,0.1421,0.1421,30000.0],["2000-03-09",0.1421,0.1421,0.1421,0.1421,15000.0],["2000-03-10",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-13",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-14",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-15",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-16",0.1421,0.1421,0.1421,0.1421,54000.0],["2000-03-17",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-20",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-21",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-22",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-23",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-24",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-27",0.1421,0.1421,0.1421,0.1421,0.0],["2000-03-28",0.1467,0.1467,0.1467,0.1467,150000.0],["2000-03-29",0.1467,0.1467,0.1467,0.1467,0.0],["2000-03-30",0.1467,0.1467,0.1467,0.1467,0.0],["2000-03-31",0.1467,0.1467,0.1467,0.1467,0.0],["2000-04-03",0.1467,0.1467,0.1467,0.1467,30000.0],["2000-04-04",0.1467,0.1467,0.1467,0.1467,0.0],["2000-04-05",0.1467,0.1467,0.1467,0.1467,0.0],["2000-04-06",0.154,0.1577,0.154,0.1577,150000.0],["2000-04-07",0.1614,0.1614,0.1614,0.1614,150000.0],["2000-04-10",0.1724,0.1724,0.1724,0.1724,30000.0],["2000-04-11",0.1724,0.1724,0.1724,0.1724,0.0],["2000-04-12",0.1724,0.1724,0.1724,0.1724,0.0],["2000-04-13",0.1724,0.1724,0.1724,0.1724,0.0],["2000-04-14",0.1724,0.1724,0.1724,0.1724,0.0],["2000-04-17",0.1724,0.1724,0.1724,0.1724,0.0],["2000-04-18",0.176,0.176,0.1751,0.1751,15000.0],["2000-04-19",0.1751,0.1751,0.1751,0.1751,0.0],["2000-04-20",0.1751,0.1751,0.1751,0.1751,0.0],["2000-04-24",0.1751,0.1751,0.1751,0.1751,0.0],["2000-04-25",0.1751,0.1751,0.1751,0.1751,0.0],["2000-04-26",0.1751,0.1751,0.1751,0.1751,0.0],["2000-04-27",0.1751,0.1751,0.1751,0.1751,0.0],["2000-04-28",0.1751,0.1751,0.154,0.1577,396000.0],["2000-05-01",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-02",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-03",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-04",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-05",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-08",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-09",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-10",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-11",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-12",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-15",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-16",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-17",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-18",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-19",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-22",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-23",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-24",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-25",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-26",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-30",0.1577,0.1577,0.1577,0.1577,0.0],["2000-05-31",0.1577,0.1577,0.1577,0.1577,165000.0],["2000-06-01",0.1577,0.1577,0.1577,0.1577,0.0],["2000-06-02",0.1577,0.1577,0.1577,0.1577,0.0],["2000-06-05",0.1577,0.1577,0.1577,0.1577,0.0],["2000-06-06",0.1577,0.1577,0.1577,0.1577,0.0],["2000-06-07",0.1577,0.1577,0.1577,0.1577,0.0],["2000-06-08",0.1577,0.1577,0.1577,0.1577,0.0],["2000-06-09",0.1577,0.1577,0.1577,0.1577,0.0],["2000-06-12",0.1559,0.1559,0.1559,0.1559,30000.0],["2000-06-13",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-14",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-15",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-16",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-19",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-20",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-21",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-22",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-23",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-26",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-27",0.1559,0.1559,0.1559,0.1559,15000.0],["2000-06-28",0.1559,0.1559,0.1559,0.1559,0.0],["2000-06-29",0.1614,0.1724,0.1614,0.1724,330000.0],["2000-06-30",0.176,0.1797,0.176,0.1797,90000.0],["2000-07-03",0.1834,0.1834,0.1834,0.1834,9000.0],["2000-07-05",0.1834,0.1834,0.1834,0.1834,90000.0],["2000-07-06",0.1834,0.1834,0.1834,0.1834,0.0],["2000-07-07",0.1834,0.1834,0.1834,0.1834,0.0],["2000-07-10",0.1834,0.1834,0.1834,0.1834,0.0],["2000-07-11",0.1907,0.1999,0.1907,0.1999,180000.0],["2000-07-12",0.2017,0.2072,0.2017,0.2072,30000.0],["2000-07-13",0.2072,0.2072,0.2072,0.2072,0.0],["2000-07-14",0.2072,0.2072,0.2072,0.2072,0.0],["2000-07-17",0.2072,0.2072,0.2072,0.2072,0.0],["2000-07-18",0.2109,0.2274,0.2109,0.2274,51000.0],["2000-07-19",0.2274,0.2274,0.2274,0.2274,0.0],["2000-07-20",0.2274,0.2274,0.2274,0.2274,0.0],["2000-07-21",0.2274,0.2274,0.2274,0.2274,0.0],["2000-07-24",0.2274,0.2274,0.2274,0.2274,0.0],["2000-07-25",0.2274,0.2274,0.2274,0.2274,0.0],["2000-07-26",0.2274,0.2274,0.2274,0.2274,0.0],["2000-07-27",0.2274,0.2274,0.2274,0.2274,0.0],["2000-07-28",0.2274,0.2274,0.2274,0.2274,0.0],["2000-07-31",0.2347,0.2347,0.2347,0.2347,6000.0],["2000-08-01",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-02",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-03",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-04",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-07",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-08",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-09",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-10",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-11",0.2347,0.2347,0.2347,0.2347,0.0],["2000-08-14",0.2329,0.2329,0.231,0.231,18000.0],["2000-08-15",0.231,0.231,0.231,0.231,0.0],["2000-08-16",0.231,0.231,0.231,0.231,0.0],["2000-08-17",0.231,0.231,0.231,0.231,0.0],["2000-08-18",0.231,0.231,0.231,0.231,0.0],["2000-08-21",0.231,0.231,0.231,0.231,0.0],["2000-08-22",0.231,0.231,0.231,0.231,0.0],["2000-08-23",0.231,0.231,0.231,0.231,0.0],["2000-08-24",0.231,0.231,0.231,0.231,0.0],["2000-08-25",0.231,0.231,0.231,0.231,0.0],["2000-08-28",0.231,0.231,0.231,0.231,0.0],["2000-08-29",0.2237,0.2237,0.2237,0.2237,30000.0],["2000-08-30",0.2237,0.2237,0.2237,0.2237,0.0],["2000-08-31",0.22,0.22,0.22,0.22,3000.0],["2000-09-01",0.22,0.22,0.22,0.22,0.0],["2000-09-05",0.22,0.22,0.22,0.22,0.0],["2000-09-06",0.22,0.22,0.22,0.22,0.0],["2000-09-07",0.22,0.22,0.22,0.22,0.0],["2000-09-08",0.22,0.22,0.22,0.22,0.0],["2000-09-11",0.22,0.22,0.22,0.22,0.0],["2000-09-12",0.22,0.22,0.22,0.22,0.0],["2000-09-13",0.22,0.22,0.22,0.22,15000.0],["2000-09-14",0.22,0.22,0.22,0.22,3000.0],["2000-09-15",0.22,0.22,0.22,0.22,0.0],["2000-09-18",0.22,0.22,0.22,0.22,0.0],["2000-09-19",0.22,0.22,0.22,0.22,0.0],["2000-09-20",0.22,0.22,0.22,0.22,0.0],["2000-09-21",0.22,0.22,0.22,0.22,0.0],["2000-09-22",0.22,0.22,0.22,0.22,0.0],["2000-09-25",0.22,0.22,0.22,0.22,0.0],["2000-09-26",0.22,0.22,0.22,0.22,0.0],["2000-09-27",0.2219,0.2219,0.2219,0.2219,0.0],["2000-09-28",0.2219,0.2219,0.2219,0.2219,0.0],["2000-09-29",0.2219,0.2219,0.2219,0.2219,0.0],["2000-10-02",0.2219,0.2229,0.2219,0.2219,96000.0],["2000-10-03",0.2219,0.2219,0.2219,0.2219,0.0],["2000-10-04",0.2219,0.2219,0.2219,0.2219,0.0],["2000-10-05",0.2367,0.2367,0.2367,0.2367,15000.0],["2000-10-06",0.2367,0.2367,0.2367,0.2367,0.0],["2000-10-09",0.2293,0.2293,0.2293,0.2293,12000.0],["2000-10-10",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-11",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-12",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-13",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-16",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-17",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-18",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-19",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-20",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-23",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-24",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-25",0.2293,0.2293,0.2293,0.2293,0.0],["2000-10-26",0.2229,0.2229,0.2229,0.2229,15000.0],["2000-10-27",0.2229,0.2229,0.2229,0.2229,0.0],["2000-10-30",0.2229,0.2229,0.2229,0.2229,0.0],["2000-10-31",0.2376,0.2478,0.2376,0.2478,99000.0],["2000-11-01",0.2478,0.2478,0.2478,0.2478,0.0],["2000-11-02",0.2478,0.2478,0.2478,0.2478,0.0],["2000-11-03",0.2589,0.2719,0.2589,0.2719,183000.0],["2000-11-06",0.2719,0.2719,0.2719,0.2719,0.0],["2000-11-07",0.2719,0.2719,0.2719,0.2719,0.0],["2000-11-08",0.2793,0.2848,0.2793,0.2848,90000.0],["2000-11-09",0.2848,0.2848,0.2848,0.2848,0.0],["2000-11-10",0.2885,0.2885,0.2848,0.2848,12000.0],["2000-11-13",0.2848,0.2848,0.2848,0.2848,0.0],["2000-11-14",0.2848,0.2848,0.2848,0.2848,0.0],["2000-11-15",0.2848,0.2848,0.2848,0.2848,0.0],["2000-11-16",0.2848,0.2848,0.2848,0.2848,0.0],["2000-11-17",0.2848,0.2848,0.2848,0.2848,0.0],["2000-11-20",0.2848,0.2848,0.2848,0.2848,0.0],["2000-11-21",0.2857,0.2941,0.2857,0.2941,96000.0],["2000-11-22",0.2941,0.2941,0.2941,0.2941,0.0],["2000-11-24",0.2904,0.2904,0.2867,0.2867,90000.0],["2000-11-27",0.283,0.283,0.2793,0.2793,30000.0],["2000-11-28",0.2793,0.2793,0.2793,0.2793,0.0],["2000-11-29",0.2793,0.2793,0.2793,0.2793,0.0],["2000-11-30",0.2793,0.2793,0.2793,0.2793,0.0],["2000-12-01",0.2793,0.2793,0.2793,0.2793,0.0],["2000-12-04",0.2811,0.283,0.2811,0.283,6000.0],["2000-12-05",0.2848,0.2885,0.2848,0.2885,30000.0],["2000-12-06",0.2885,0.2885,0.2885,0.2885,0.0],["2000-12-07",0.2885,0.2885,0.2885,0.2885,0.0],["2000-12-08",0.2885,0.2885,0.2885,0.2885,0.0],["2000-12-11",0.2885,0.2885,0.2885,0.2885,0.0],["2000-12-12",0.2885,0.2885,0.2885,0.2885,0.0],["2000-12-13",0.2885,0.2885,0.2885,0.2885,0.0],["2000-12-14",0.2885,0.2885,0.2885,0.2885,0.0],["2000-12-15",0.2848,0.3033,0.2848,0.3033,171000.0],["2000-12-18",0.307,0.3162,0.307,0.3162,249000.0],["2000-12-19",0.3134,0.3134,0.3134,0.3134,3000.0],["2000-12-20",0.3134,0.3134,0.3134,0.3134,0.0],["2000-12-21",0.3134,0.3134,0.3134,0.3134,0.0],["2000-12-22",0.3134,0.3134,0.3134,0.3134,0.0],["2000-12-26",0.3134,0.3134,0.3134,0.3134,0.0],["2000-12-27",0.319,0.3368,0.319,0.3368,75000.0],["2000-12-28",0.3368,0.3368,0.3368,0.3368,0.0],["2000-12-29",0.3368,0.3368,0.3368,0.3368,0.0],["2001-01-02",0.3405,0.3592,0.3405,0.3592,228000.0],["2001-01-03",0.3592,0.3592,0.3592,0.3592,0.0],["2001-01-04",0.3592,0.3592,0.3592,0.3592,0.0],["2001-01-05",0.3592,0.3592,0.3592,0.3592,0.0],["2001-01-08",0.3517,0.3517,0.3443,0.3443,105000.0],["2001-01-09",0.3443,0.3443,0.3443,0.3443,0.0],["2001-01-10",0.3443,0.3443,0.3443,0.3443,0.0],["2001-01-11",0.3443,0.3443,0.3443,0.3443,0.0],["2001-01-12",0.3452,0.3499,0.3452,0.3499,117000.0],["2001-01-16",0.3499,0.3499,0.3499,0.3499,0.0],["2001-01-17",0.3499,0.3499,0.3499,0.3499,0.0],["2001-01-18",0.3499,0.3499,0.3499,0.3499,0.0],["2001-01-19",0.3499,0.3648,0.3499,0.3648,45000.0],["2001-01-22",0.3648,0.3648,0.3648,0.3648,0.0],["2001-01-23",0.3648,0.3648,0.3648,0.3648,0.0],["2001-01-24",0.3648,0.3648,0.3648,0.3648,0.0],["2001-01-25",0.3648,0.3648,0.3648,0.3648,0.0],["2001-01-26",0.3499,0.3592,0.3499,0.3517,105000.0],["2001-01-29",0.3519,0.3519,0.3519,0.3519,3000.0],["2001-01-30",0.3519,0.3519,0.3519,0.3519,0.0],["2001-01-31",0.3519,0.3519,0.3519,0.3519,0.0],["2001-02-01",0.3742,0.3742,0.3742,0.3742,3000.0],["2001-02-02",0.3892,0.3892,0.3892,0.3892,60000.0],["2001-02-05",0.3892,0.3892,0.3892,0.3892,0.0],["2001-02-06",0.3892,0.3892,0.3892,0.3892,0.0],["2001-02-07",0.3892,0.3892,0.3892,0.3892,0.0],["2001-02-08",0.3892,0.3892,0.3892,0.3892,21000.0],["2001-02-09",0.3892,0.3892,0.3892,0.3892,0.0],["2001-02-12",0.3892,0.3892,0.3892,0.3892,0.0],["2001-02-13",0.3892,0.3892,0.3892,0.3892,0.0],["2001-02-14",0.3854,0.3854,0.3742,0.3742,120000.0],["2001-02-15",0.3704,0.3704,0.3648,0.3648,90000.0],["2001-02-16",0.363,0.363,0.3443,0.3443,168000.0],["2001-02-20",0.3368,0.3462,0.3293,0.3462,195000.0],["2001-02-21",0.3462,0.3462,0.3462,0.3462,0.0],["2001-02-22",0.3462,0.3462,0.3462,0.3462,0.0],["2001-02-23",0.3462,0.3462,0.3462,0.3462,0.0],["2001-02-26",0.3462,0.3462,0.3462,0.3462,0.0],["2001-02-27",0.3462,0.3462,0.3462,0.3462,0.0],["2001-02-28",0.3462,0.3462,0.3462,0.3462,0.0],["2001-03-01",0.3462,0.3462,0.3462,0.3462,0.0],["2001-03-02",0.3462,0.3462,0.3462,0.3462,0.0],["2001-03-05",0.3667,0.3667,0.3667,0.3667,12000.0],["2001-03-06",0.3667,0.3667,0.3667,0.3667,0.0],["2001-03-07",0.3667,0.3667,0.3667,0.3667,0.0],["2001-03-08",0.3817,0.3817,0.3722,0.3722,75000.0],["2001-03-09",0.3573,0.363,0.3532,0.363,42000.0],["2001-03-12",0.363,0.363,0.363,0.363,0.0],["2001-03-13",0.363,0.363,0.363,0.363,0.0],["2001-03-14",0.3592,0.3592,0.3368,0.3368,66000.0],["2001-03-15",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-16",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-19",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-20",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-21",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-22",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-23",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-26",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-27",0.3368,0.3368,0.3368,0.3368,0.0],["2001-03-28",0.3293,0.3293,0.3293,0.3293,12000.0],["2001-03-29",0.3308,0.3443,0.3308,0.3443,51000.0],["2001-03-30",0.3423,0.3423,0.333,0.3332,72000.0],["2001-04-02",0.3332,0.3332,0.3332,0.3332,0.0],["2001-04-03",0.3332,0.3332,0.3332,0.3332,0.0],["2001-04-04",0.3332,0.3332,0.3332,0.3332,15000.0],["2001-04-05",0.3332,0.3332,0.3332,0.3332,15000.0],["2001-04-06",0.3332,0.3332,0.3332,0.3332,0.0],["2001-04-09",0.3324,0.3324,0.3255,0.3255,27000.0],["2001-04-10",0.3255,0.3255,0.3255,0.3255,0.0],["2001-04-11",0.3255,0.3255,0.3255,0.3255,0.0],["2001-04-12",0.3255,0.3255,0.3255,0.3255,0.0],["2001-04-16",0.3233,0.3233,0.3233,0.3233,3000.0],["2001-04-17",0.3233,0.3233,0.3233,0.3233,0.0],["2001-04-18",0.3233,0.3233,0.3233,0.3233,0.0],["2001-04-19",0.3233,0.3233,0.3233,0.3233,0.0],["2001-04-20",0.3234,0.3234,0.3234,0.3234,24000.0],["2001-04-23",0.3173,0.3173,0.3068,0.3068,72000.0],["2001-04-24",0.2994,0.2994,0.2994,0.2994,18000.0],["2001-04-25",0.3143,0.3143,0.3053,0.3053,165000.0],["2001-04-26",0.3053,0.3053,0.3053,0.3053,0.0],["2001-04-27",0.3053,0.3053,0.3053,0.3053,0.0],["2001-04-30",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-01",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-02",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-03",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-04",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-07",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-08",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-09",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-10",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-11",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-14",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-15",0.3053,0.3053,0.3053,0.3053,0.0],["2001-05-16",0.3053,0.3053,0.2994,0.2994,60000.0],["2001-05-17",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-18",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-21",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-22",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-23",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-24",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-25",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-29",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-30",0.2994,0.2994,0.2994,0.2994,0.0],["2001-05-31",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-01",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-04",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-05",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-06",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-07",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-08",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-11",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-12",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-13",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-14",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-15",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-18",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-19",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-20",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-21",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-22",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-25",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-26",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-27",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-28",0.2994,0.2994,0.2994,0.2994,0.0],["2001-06-29",0.2994,0.2994,0.2994,0.2994,225000.0],["2001-07-02",0.2994,0.2994,0.2994,0.2994,0.0],["2001-07-03",0.2994,0.2994,0.2994,0.2994,0.0],["2001-07-05",0.2994,0.2994,0.2994,0.2994,0.0],["2001-07-06",0.2994,0.2994,0.2994,0.2994,0.0],["2001-07-09",0.2994,0.2994,0.2994,0.2994,0.0],["2001-07-10",0.2994,0.2994,0.2994,0.2994,0.0],["2001-07-11",0.2994,0.2994,0.2994,0.2994,0.0],["2001-07-12",0.2956,0.2956,0.2806,0.2806,15000.0],["2001-07-13",0.2806,0.2806,0.2806,0.2806,0.0],["2001-07-16",0.2919,0.2919,0.2919,0.2919,48000.0],["2001-07-17",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-18",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-19",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-20",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-23",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-24",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-25",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-26",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-27",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-30",0.2919,0.2919,0.2919,0.2919,0.0],["2001-07-31",0.2844,0.2949,0.2844,0.2949,66000.0],["2001-08-01",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-02",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-03",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-06",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-07",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-08",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-09",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-10",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-13",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-14",0.2949,0.2949,0.2949,0.2949,0.0],["2001-08-15",0.3148,0.3148,0.3061,0.3061,132000.0],["2001-08-16",0.3008,0.3008,0.2979,0.2979,27000.0],["2001-08-17",0.2979,0.2979,0.2979,0.2979,0.0],["2001-08-20",0.2979,0.2979,0.2979,0.2979,0.0],["2001-08-21",0.2919,0.2919,0.2919,0.2919,27000.0],["2001-08-22",0.2919,0.2919,0.2919,0.2919,0.0],["2001-08-23",0.2919,0.2919,0.2919,0.2919,0.0],["2001-08-24",0.2919,0.2919,0.2919,0.2919,0.0],["2001-08-27",0.2842,0.2842,0.2782,0.2782,6000.0],["2001-08-28",0.2759,0.2759,0.2736,0.2739,15000.0],["2001-08-29",0.2739,0.2739,0.2739,0.2739,0.0],["2001-08-30",0.2694,0.2694,0.2694,0.2694,0.0],["2001-08-31",0.2694,0.2694,0.2694,0.2694,0.0],["2001-09-04",0.2663,0.2663,0.2663,0.2663,0.0],["2001-09-05",0.2619,0.2619,0.2619,0.2619,18000.0],["2001-09-06",0.2619,0.2619,0.2619,0.2619,0.0],["2001-09-07",0.2619,0.2619,0.2619,0.2619,0.0],["2001-09-10",0.2619,0.2619,0.2619,0.2619,0.0],["2001-09-17",0.2619,0.2619,0.2619,0.2619,0.0],["2001-09-18",0.2619,0.2619,0.2619,0.2619,0.0],["2001-09-19",0.2619,0.2619,0.2619,0.2619,0.0],["2001-09-20",0.2619,0.2619,0.2619,0.2619,0.0],["2001-09-21",0.2619,0.2619,0.2619,0.2619,0.0],["2001-09-24",0.2245,0.2245,0.2223,0.2223,33000.0],["2001-09-25",0.2223,0.2223,0.2223,0.2223,0.0],["2001-09-26",0.2223,0.2223,0.2223,0.2223,0.0],["2001-09-27",0.1946,0.1946,0.184,0.184,18000.0],["2001-09-28",0.1946,0.2021,0.1946,0.2021,27000.0],["2001-10-01",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-02",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-03",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-04",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-05",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-08",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-09",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-10",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-11",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-12",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-15",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-16",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-17",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-18",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-19",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-22",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-23",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-24",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-25",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-26",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-29",0.2021,0.2021,0.2021,0.2021,0.0],["2001-10-30",0.2095,0.2095,0.2095,0.2095,0.0],["2001-10-31",0.2095,0.2095,0.2095,0.2095,0.0],["2001-11-01",0.2095,0.2095,0.2095,0.2095,0.0],["2001-11-02",0.2095,0.2095,0.2095,0.2095,0.0],["2001-11-05",0.2095,0.2095,0.2095,0.2095,0.0],["2001-11-06",0.2395,0.247,0.2395,0.247,9000.0],["2001-11-07",0.247,0.247,0.247,0.247,0.0],["2001-11-08",0.247,0.247,0.247,0.247,0.0],["2001-11-09",0.247,0.247,0.247,0.247,651000.0],["2001-11-12",0.247,0.247,0.247,0.247,0.0],["2001-11-13",0.2485,0.2485,0.247,0.2485,6000.0],["2001-11-14",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-15",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-16",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-19",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-20",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-21",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-23",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-26",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-27",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-28",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-29",0.2485,0.2485,0.2485,0.2485,0.0],["2001-11-30",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-03",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-04",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-05",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-06",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-07",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-10",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-11",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-12",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-13",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-14",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-17",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-18",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-19",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-20",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-21",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-24",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-26",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-27",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-28",0.2485,0.2485,0.2485,0.2485,0.0],["2001-12-31",0.2485,0.2485,0.2485,0.2485,0.0],["2002-01-02",0.2544,0.2694,0.2544,0.2694,6000.0],["2002-01-03",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-04",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-07",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-08",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-09",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-10",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-11",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-14",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-15",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-16",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-17",0.2769,0.2806,0.2769,0.2806,63000.0],["2002-01-18",0.2769,0.2769,0.2694,0.2694,6000.0],["2002-01-22",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-23",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-24",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-25",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-28",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-29",0.2694,0.2694,0.2694,0.2694,0.0],["2002-01-30",0.2604,0.2604,0.2604,0.2604,0.0],["2002-01-31",0.2604,0.2604,0.2604,0.2604,0.0],["2002-02-01",0.2544,0.2544,0.2544,0.2544,3000.0],["2002-02-04",0.2544,0.2544,0.2544,0.2544,0.0],["2002-02-05",0.2544,0.2544,0.2544,0.2544,0.0],["2002-02-06",0.2544,0.2544,0.2544,0.2544,0.0],["2002-02-07",0.2544,0.2544,0.2544,0.2544,0.0],["2002-02-08",0.2544,0.2544,0.2544,0.2544,0.0],["2002-02-11",0.2544,0.2544,0.2544,0.2544,0.0],["2002-02-12",0.2544,0.2544,0.2544,0.2544,0.0],["2002-02-13",0.2544,0.2544,0.2544,0.2544,0.0],["2002-02-14",0.2455,0.2455,0.2455,0.2455,15000.0],["2002-02-15",0.2455,0.2455,0.2455,0.2455,0.0],["2002-02-19",0.2455,0.2455,0.2455,0.2455,0.0],["2002-02-20",0.2455,0.2455,0.2455,0.2455,0.0],["2002-02-21",0.2455,0.2455,0.2455,0.2455,0.0],["2002-02-22",0.2455,0.2455,0.2455,0.2455,0.0],["2002-02-25",0.232,0.232,0.232,0.232,138000.0],["2002-02-26",0.232,0.232,0.232,0.232,0.0],["2002-02-27",0.232,0.232,0.232,0.232,0.0],["2002-02-28",0.232,0.232,0.232,0.232,0.0],["2002-03-01",0.232,0.232,0.232,0.232,0.0],["2002-03-04",0.2582,0.2582,0.2582,0.2582,0.0],["2002-03-05",0.2582,0.2582,0.2582,0.2582,0.0],["2002-03-06",0.2582,0.2582,0.2582,0.2582,0.0],["2002-03-07",0.2477,0.2477,0.2477,0.2477,3000.0],["2002-03-08",0.2488,0.2488,0.2488,0.2488,27000.0],["2002-03-11",0.25,0.25,0.25,0.25,21000.0],["2002-03-12",0.2503,0.2506,0.2503,0.2506,54000.0],["2002-03-13",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-14",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-15",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-18",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-19",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-20",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-21",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-22",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-25",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-26",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-27",0.2513,0.2513,0.2513,0.2513,0.0],["2002-03-28",0.2513,0.2513,0.2513,0.2513,0.0],["2002-04-01",0.2513,0.2513,0.2513,0.2513,0.0],["2002-04-02",0.2619,0.2619,0.2619,0.2619,15000.0],["2002-04-03",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-04",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-05",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-08",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-09",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-10",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-11",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-12",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-15",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-16",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-17",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-18",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-19",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-22",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-23",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-24",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-25",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-26",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-29",0.2619,0.2619,0.2619,0.2619,0.0],["2002-04-30",0.2619,0.2619,0.2619,0.2619,0.0],["2002-05-01",0.2619,0.2619,0.2619,0.2619,0.0],["2002-05-02",0.2619,0.2619,0.2619,0.2619,0.0],["2002-05-03",0.2619,0.2619,0.2619,0.2619,0.0],["2002-05-06",0.2619,0.2619,0.2619,0.2619,0.0],["2002-05-07",0.2619,0.2619,0.2619,0.2619,0.0],["2002-05-08",0.2619,0.2619,0.2619,0.2619,0.0],["2002-05-09",0.2619,0.2619,0.2619,0.2619,0.0],["2002-05-10",0.2544,0.2544,0.2544,0.2544,0.0],["2002-05-13",0.2544,0.2544,0.2544,0.2544,0.0],["2002-05-14",0.2544,0.2544,0.2544,0.2544,0.0],["2002-05-15",0.2395,0.2395,0.2395,0.2395,6000.0],["2002-05-16",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-17",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-20",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-21",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-22",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-23",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-24",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-28",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-29",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-30",0.2395,0.2395,0.2395,0.2395,0.0],["2002-05-31",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-03",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-04",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-05",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-06",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-07",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-10",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-11",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-12",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-13",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-14",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-17",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-18",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-19",0.2395,0.2395,0.2395,0.2395,0.0],["2002-06-20",0.2095,0.2095,0.2095,0.2095,3000.0],["2002-06-21",0.211,0.211,0.211,0.211,0.0],["2002-06-24",0.211,0.211,0.211,0.211,0.0],["2002-06-25",0.211,0.211,0.211,0.211,0.0],["2002-06-26",0.194,0.194,0.194,0.194,30000.0],["2002-06-27",0.194,0.194,0.194,0.194,0.0],["2002-06-28",0.194,0.194,0.194,0.194,0.0],["2002-07-01",0.211,0.211,0.1991,0.1991,21000.0],["2002-07-02",0.1931,0.1931,0.1871,0.1871,222000.0],["2002-07-03",0.1871,0.1871,0.1871,0.1871,0.0],["2002-07-05",0.1871,0.1871,0.1871,0.1871,0.0],["2002-07-08",0.1871,0.1871,0.1871,0.1871,0.0],["2002-07-09",0.1871,0.1871,0.1871,0.1871,0.0],["2002-07-10",0.1871,0.1871,0.1871,0.1871,0.0],["2002-07-11",0.1871,0.1871,0.1871,0.1871,0.0],["2002-07-12",0.1871,0.1871,0.1871,0.1871,0.0],["2002-07-15",0.2021,0.2021,0.2021,0.2021,12000.0],["2002-07-16",0.2021,0.2021,0.2021,0.2021,0.0],["2002-07-17",0.2021,0.2021,0.2021,0.2021,0.0],["2002-07-18",0.2021,0.2021,0.2021,0.2021,0.0],["2002-07-19",0.1983,0.211,0.1968,0.211,81000.0],["2002-07-22",0.214,0.214,0.214,0.214,0.0],["2002-07-23",0.214,0.214,0.214,0.214,0.0],["2002-07-24",0.214,0.214,0.214,0.214,0.0],["2002-07-25",0.214,0.214,0.214,0.214,0.0],["2002-07-26",0.2021,0.2021,0.1916,0.1916,6000.0],["2002-07-29",0.1916,0.1916,0.1916,0.1916,0.0],["2002-07-30",0.1916,0.1916,0.1916,0.1916,0.0],["2002-07-31",0.1916,0.1916,0.1916,0.1916,0.0],["2002-08-01",0.1916,0.1916,0.1916,0.1916,0.0],["2002-08-02",0.1931,0.1931,0.1931,0.1931,6000.0],["2002-08-05",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-06",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-07",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-08",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-09",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-12",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-13",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-14",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-15",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-16",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-19",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-20",0.1931,0.1931,0.1931,0.1931,0.0],["2002-08-21",0.1976,0.2095,0.1961,0.1961,57000.0],["2002-08-22",0.1946,0.1946,0.1946,0.1946,3000.0],["2002-08-23",0.1946,0.1946,0.1946,0.1946,0.0],["2002-08-26",0.1946,0.1946,0.1946,0.1946,0.0],["2002-08-27",0.1946,0.1946,0.1946,0.1946,0.0],["2002-08-28",0.1946,0.1946,0.1946,0.1946,0.0],["2002-08-29",0.1946,0.1946,0.1946,0.1946,0.0],["2002-08-30",0.1946,0.1946,0.1946,0.1946,0.0],["2002-09-03",0.1871,0.1871,0.1871,0.1871,0.0],["2002-09-04",0.1871,0.1871,0.1871,0.1871,0.0],["2002-09-05",0.1871,0.1871,0.1871,0.1871,0.0],["2002-09-06",0.1871,0.1871,0.1871,0.1871,0.0],["2002-09-09",0.1871,0.1871,0.1871,0.1871,0.0],["2002-09-10",0.1871,0.1871,0.1871,0.1871,0.0],["2002-09-11",0.1871,0.1871,0.1871,0.1871,0.0],["2002-09-12",0.1886,0.1886,0.1886,0.1886,327000.0],["2002-09-13",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-16",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-17",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-18",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-19",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-20",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-23",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-24",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-25",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-26",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-27",0.1886,0.1886,0.1886,0.1886,0.0],["2002-09-30",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-01",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-02",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-03",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-04",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-07",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-08",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-09",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-10",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-11",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-14",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-15",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-16",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-17",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-18",0.1886,0.1886,0.1886,0.1886,0.0],["2002-10-21",0.1796,0.1796,0.1609,0.1609,24000.0],["2002-10-22",0.1534,0.1534,0.1524,0.1524,21000.0],["2002-10-23",0.1524,0.1524,0.1524,0.1524,0.0],["2002-10-24",0.1534,0.1669,0.1534,0.1669,30000.0],["2002-10-25",0.1669,0.1669,0.1669,0.1669,0.0],["2002-10-28",0.1669,0.1669,0.1669,0.1669,0.0],["2002-10-29",0.1669,0.1669,0.1669,0.1669,0.0],["2002-10-30",0.1669,0.1669,0.1669,0.1669,0.0],["2002-10-31",0.1669,0.1669,0.1669,0.1669,0.0],["2002-11-01",0.1669,0.1669,0.1669,0.1669,0.0],["2002-11-04",0.1669,0.1669,0.1669,0.1669,0.0],["2002-11-05",0.1669,0.1669,0.1669,0.1669,0.0],["2002-11-06",0.1811,0.1811,0.1811,0.1811,0.0],["2002-11-07",0.1811,0.1811,0.1811,0.1811,0.0],["2002-11-08",0.1811,0.1811,0.1811,0.1811,0.0],["2002-11-11",0.1811,0.1811,0.1811,0.1811,0.0],["2002-11-12",0.1886,0.1886,0.1886,0.1886,0.0],["2002-11-13",0.1886,0.1886,0.1886,0.1886,0.0],["2002-11-14",0.1886,0.1886,0.1886,0.1886,0.0],["2002-11-15",0.1886,0.1886,0.1886,0.1886,0.0],["2002-11-18",0.1886,0.1886,0.1886,0.1886,0.0],["2002-11-19",0.1886,0.1886,0.1886,0.1886,0.0],["2002-11-20",0.1886,0.1886,0.1886,0.1886,0.0],["2002-11-21",0.1886,0.1886,0.1886,0.1886,0.0],["2002-11-22",0.1908,0.1946,0.1908,0.1931,30000.0],["2002-11-25",0.1946,0.2006,0.1946,0.2006,12000.0],["2002-11-26",0.2006,0.2006,0.2006,0.2006,0.0],["2002-11-27",0.2021,0.2021,0.2021,0.2021,0.0],["2002-11-29",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-02",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-03",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-04",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-05",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-06",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-09",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-10",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-11",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-12",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-13",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-16",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-17",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-18",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-19",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-20",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-23",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-24",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-26",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-27",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-30",0.2021,0.2021,0.2021,0.2021,0.0],["2002-12-31",0.1961,0.1961,0.1946,0.1946,6000.0],["2003-01-02",0.1946,0.1946,0.1946,0.1946,0.0],["2003-01-03",0.1946,0.1946,0.1946,0.1946,0.0],["2003-01-06",0.1946,0.1946,0.1946,0.1946,0.0],["2003-01-07",0.1946,0.1946,0.1946,0.1946,0.0],["2003-01-08",0.1946,0.1946,0.1946,0.1946,0.0],["2003-01-09",0.2095,0.2095,0.2095,0.2095,297000.0],["2003-01-10",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-13",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-14",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-15",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-16",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-17",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-21",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-22",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-23",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-24",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-27",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-28",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-29",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-30",0.2095,0.2095,0.2095,0.2095,0.0],["2003-01-31",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-03",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-04",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-05",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-06",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-07",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-10",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-11",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-12",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-13",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-14",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-18",0.2095,0.2095,0.2095,0.2095,0.0],["2003-02-19",0.2131,0.2131,0.2131,0.2131,0.0],["2003-02-20",0.2131,0.2131,0.2131,0.2131,0.0],["2003-02-21",0.2131,0.2131,0.2131,0.2131,0.0],["2003-02-24",0.2131,0.2131,0.2131,0.2131,0.0],["2003-02-25",0.2131,0.2131,0.2131,0.2131,0.0],["2003-02-26",0.1816,0.1816,0.1816,0.1816,180000.0],["2003-02-27",0.1816,0.1816,0.1816,0.1816,0.0],["2003-02-28",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-03",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-04",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-05",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-06",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-07",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-10",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-11",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-12",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-13",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-14",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-17",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-18",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-19",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-20",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-21",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-24",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-25",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-26",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-27",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-28",0.1816,0.1816,0.1816,0.1816,0.0],["2003-03-31",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-01",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-02",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-03",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-04",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-07",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-08",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-09",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-10",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-11",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-14",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-15",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-16",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-17",0.1816,0.1816,0.1816,0.1816,0.0],["2003-04-21",0.2208,0.2208,0.2208,0.2208,3000.0],["2003-04-22",0.2208,0.2208,0.2208,0.2208,0.0],["2003-04-23",0.2208,0.2208,0.2208,0.2208,0.0],["2003-04-24",0.2208,0.2208,0.2208,0.2208,0.0],["2003-04-25",0.2208,0.2466,0.2208,0.2451,18000.0],["2003-04-28",0.2451,0.2451,0.2451,0.2451,0.0],["2003-04-29",0.2451,0.2451,0.2451,0.2451,0.0],["2003-04-30",0.2451,0.2451,0.2451,0.2451,0.0],["2003-05-01",0.2451,0.2451,0.2451,0.2451,0.0],["2003-05-02",0.2588,0.2588,0.2588,0.2588,3000.0],["2003-05-05",0.2588,0.2588,0.2588,0.2588,0.0],["2003-05-06",0.2558,0.2619,0.2558,0.2619,81000.0],["2003-05-07",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-08",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-09",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-12",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-13",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-14",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-15",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-16",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-19",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-20",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-21",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-22",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-23",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-27",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-28",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-29",0.2619,0.2619,0.2619,0.2619,0.0],["2003-05-30",0.2619,0.2619,0.2619,0.2619,0.0],["2003-06-02",0.2619,0.2619,0.2619,0.2619,0.0],["2003-06-03",0.2619,0.2619,0.2619,0.2619,0.0],["2003-06-04",0.2619,0.2619,0.2619,0.2619,0.0],["2003-06-05",0.2588,0.2664,0.2588,0.2649,18000.0],["2003-06-06",0.2649,0.2649,0.2649,0.2649,0.0],["2003-06-09",0.2649,0.2649,0.2649,0.2649,0.0],["2003-06-10",0.2657,0.271,0.2657,0.271,120000.0],["2003-06-11",0.271,0.271,0.271,0.271,0.0],["2003-06-12",0.271,0.271,0.271,0.271,0.0],["2003-06-13",0.271,0.271,0.271,0.271,0.0],["2003-06-16",0.271,0.271,0.271,0.271,0.0],["2003-06-17",0.2756,0.2756,0.2756,0.2756,6000.0],["2003-06-18",0.2756,0.2756,0.2756,0.2756,0.0],["2003-06-19",0.2756,0.2756,0.2756,0.2756,0.0],["2003-06-20",0.2756,0.2756,0.2756,0.2756,0.0],["2003-06-23",0.2756,0.2756,0.2756,0.2756,0.0],["2003-06-24",0.2756,0.2756,0.2756,0.2756,0.0],["2003-06-25",0.2756,0.2756,0.2756,0.2756,0.0],["2003-06-26",0.274,0.274,0.2678,0.2678,15000.0],["2003-06-27",0.2678,0.2678,0.2678,0.2678,0.0],["2003-06-30",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-01",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-02",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-03",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-07",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-08",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-09",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-10",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-11",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-14",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-15",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-16",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-17",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-18",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-21",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-22",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-23",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-24",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-25",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-28",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-29",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-30",0.2678,0.2678,0.2678,0.2678,0.0],["2003-07-31",0.2678,0.2678,0.2678,0.2678,0.0],["2003-08-01",0.2678,0.2678,0.2678,0.2678,0.0],["2003-08-04",0.2512,0.2512,0.2512,0.2512,3000.0],["2003-08-05",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-06",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-07",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-08",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-11",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-12",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-13",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-14",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-15",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-18",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-19",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-20",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-21",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-22",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-25",0.2512,0.2512,0.2512,0.2512,0.0],["2003-08-26",0.2588,0.2588,0.2588,0.2588,6000.0],["2003-08-27",0.2588,0.2588,0.2588,0.2588,0.0],["2003-08-28",0.2588,0.2588,0.2588,0.2588,0.0],["2003-08-29",0.2588,0.2588,0.2588,0.2588,0.0],["2003-09-02",0.2588,0.2588,0.2588,0.2588,0.0],["2003-09-03",0.2893,0.2893,0.2893,0.2893,12000.0],["2003-09-04",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-05",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-08",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-09",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-10",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-11",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-12",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-15",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-16",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-17",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-18",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-19",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-22",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-23",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-24",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-25",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-26",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-29",0.2893,0.2893,0.2893,0.2893,0.0],["2003-09-30",0.296,0.296,0.296,0.296,0.0],["2003-10-01",0.296,0.296,0.296,0.296,0.0],["2003-10-02",0.296,0.296,0.296,0.296,0.0],["2003-10-03",0.296,0.296,0.296,0.296,0.0],["2003-10-06",0.296,0.296,0.296,0.296,0.0],["2003-10-07",0.296,0.296,0.296,0.296,0.0],["2003-10-08",0.296,0.296,0.296,0.296,0.0],["2003-10-09",0.296,0.296,0.296,0.296,0.0],["2003-10-10",0.296,0.296,0.296,0.296,0.0],["2003-10-13",0.296,0.296,0.296,0.296,0.0],["2003-10-14",0.296,0.296,0.296,0.296,0.0],["2003-10-15",0.296,0.296,0.296,0.296,0.0],["2003-10-16",0.296,0.296,0.296,0.296,0.0],["2003-10-17",0.296,0.296,0.296,0.296,0.0],["2003-10-20",0.296,0.296,0.296,0.296,0.0],["2003-10-21",0.296,0.296,0.296,0.296,0.0],["2003-10-22",0.3116,0.3209,0.3116,0.3209,15000.0],["2003-10-23",0.3209,0.3209,0.3209,0.3209,0.0],["2003-10-24",0.3209,0.3209,0.3209,0.3209,0.0],["2003-10-27",0.3209,0.3209,0.3209,0.3209,0.0],["2003-10-28",0.3209,0.3209,0.3209,0.3209,0.0],["2003-10-29",0.3209,0.3209,0.3209,0.3209,0.0],["2003-10-30",0.3209,0.3209,0.3209,0.3209,0.0],["2003-10-31",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-03",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-04",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-05",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-06",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-07",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-10",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-11",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-12",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-13",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-14",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-17",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-18",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-19",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-20",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-21",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-24",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-25",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-26",0.3209,0.3209,0.3209,0.3209,0.0],["2003-11-28",0.3209,0.3209,0.3209,0.3209,0.0],["2003-12-01",0.3209,0.3209,0.3209,0.3209,0.0],["2003-12-02",0.3209,0.3209,0.3209,0.3209,0.0],["2003-12-03",0.3209,0.3209,0.3209,0.3209,0.0],["2003-12-04",0.3209,0.3209,0.3209,0.3209,0.0],["2003-12-05",0.3131,0.3162,0.3131,0.3162,15000.0],["2003-12-08",0.3162,0.3162,0.3162,0.3162,0.0],["2003-12-09",0.3162,0.3162,0.3162,0.3162,0.0],["2003-12-10",0.3162,0.3162,0.3162,0.3162,0.0],["2003-12-11",0.3162,0.3162,0.3162,0.3162,0.0],["2003-12-12",0.3162,0.3162,0.3162,0.3162,0.0],["2003-12-15",0.3162,0.3162,0.3162,0.3162,0.0],["2003-12-16",0.3131,0.3131,0.3131,0.3131,3000.0],["2003-12-17",0.3131,0.3131,0.3131,0.3131,12000.0],["2003-12-18",0.3147,0.3194,0.3147,0.3194,6000.0],["2003-12-19",0.3194,0.3194,0.3194,0.3194,0.0],["2003-12-22",0.3194,0.3194,0.3194,0.3194,0.0],["2003-12-23",0.3194,0.3194,0.3194,0.3194,0.0],["2003-12-24",0.3194,0.3194,0.3194,0.3194,0.0],["2003-12-26",0.3194,0.3194,0.3194,0.3194,0.0],["2003-12-29",0.3194,0.3194,0.3194,0.3194,0.0],["2003-12-30",0.3194,0.3194,0.3194,0.3194,0.0],["2003-12-31",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-02",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-05",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-06",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-07",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-08",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-09",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-12",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-13",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-14",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-15",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-16",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-20",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-21",0.3194,0.3194,0.3194,0.3194,0.0],["2004-01-22",0.3614,0.3614,0.3583,0.3583,30000.0],["2004-01-23",0.3583,0.3583,0.3583,0.3583,0.0],["2004-01-26",0.3583,0.3583,0.3583,0.3583,0.0],["2004-01-27",0.3583,0.3583,0.3583,0.3583,0.0],["2004-01-28",0.3583,0.3583,0.3583,0.3583,0.0],["2004-01-29",0.3583,0.3583,0.3583,0.3583,0.0],["2004-01-30",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-02",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-03",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-04",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-05",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-06",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-09",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-10",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-11",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-12",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-13",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-17",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-18",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-19",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-20",0.3583,0.3583,0.3583,0.3583,0.0],["2004-02-23",0.3661,0.3661,0.3661,0.3661,27000.0],["2004-02-24",0.3661,0.3661,0.3661,0.3661,0.0],["2004-02-25",0.3661,0.3661,0.3661,0.3661,0.0],["2004-02-26",0.3583,0.3583,0.3583,0.3583,9000.0],["2004-02-27",0.3817,0.3817,0.3817,0.3817,9000.0],["2004-03-01",0.4284,0.4362,0.4284,0.4323,9000.0],["2004-03-02",0.4323,0.4323,0.4323,0.4323,0.0],["2004-03-03",0.4907,0.4907,0.4907,0.4907,27000.0],["2004-03-04",0.4985,0.5437,0.4985,0.5297,2874000.0],["2004-03-05",0.5297,0.5452,0.5287,0.5287,2610000.0],["2004-03-08",0.5297,0.5415,0.5297,0.5415,9000.0],["2004-03-09",0.5438,0.5499,0.5438,0.5438,567000.0],["2004-03-10",0.5297,0.5297,0.5297,0.5297,90000.0],["2004-03-11",0.5156,0.5156,0.5156,0.5156,597000.0],["2004-03-12",0.5158,0.5158,0.5121,0.5121,768000.0],["2004-03-15",0.5121,0.5121,0.5121,0.5121,0.0],["2004-03-16",0.5128,0.5128,0.5128,0.5128,0.0],["2004-03-17",0.5148,0.5148,0.5148,0.5148,0.0],["2004-03-18",0.5148,0.5148,0.5047,0.5047,567000.0],["2004-03-19",0.5148,0.5148,0.5145,0.5145,9000.0],["2004-03-22",0.5164,0.5164,0.5164,0.5164,0.0],["2004-03-23",0.5086,0.5086,0.5037,0.5047,93000.0],["2004-03-24",0.5117,0.5117,0.5117,0.5117,3000.0],["2004-03-25",0.5117,0.5117,0.5117,0.5117,3000.0],["2004-03-26",0.5117,0.5117,0.5117,0.5117,0.0],["2004-03-29",0.5,0.5,0.4981,0.4981,597000.0],["2004-03-30",0.507,0.507,0.507,0.507,3000.0],["2004-03-31",0.5109,0.5109,0.507,0.507,159000.0],["2004-04-01",0.5132,0.5132,0.5132,0.5132,3000.0],["2004-04-02",0.5148,0.5148,0.5148,0.5148,3000.0],["2004-04-05",0.5187,0.5187,0.5186,0.5186,12000.0],["2004-04-06",0.5242,0.5242,0.5128,0.5128,321000.0],["2004-04-07",0.5164,0.5164,0.5164,0.5164,3000.0],["2004-04-08",0.5187,0.5187,0.5148,0.5148,15000.0],["2004-04-12",0.5148,0.5148,0.5148,0.5148,0.0],["2004-04-13",0.5148,0.5148,0.5148,0.5148,0.0],["2004-04-14",0.5148,0.5148,0.5148,0.5148,0.0],["2004-04-15",0.5148,0.5148,0.5148,0.5148,0.0],["2004-04-16",0.5129,0.5129,0.5129,0.5129,147000.0],["2004-04-19",0.5129,0.5129,0.5129,0.5129,0.0],["2004-04-20",0.5129,0.5129,0.5129,0.5129,0.0],["2004-04-21",0.5129,0.5129,0.5129,0.5129,0.0],["2004-04-22",0.5129,0.5129,0.5129,0.5129,0.0],["2004-04-23",0.5129,0.5129,0.5129,0.5129,0.0],["2004-04-26",0.5129,0.5129,0.5129,0.5129,0.0],["2004-04-27",0.5226,0.5362,0.5226,0.5362,285000.0],["2004-04-28",0.5288,0.5288,0.5288,0.5288,3000.0],["2004-04-29",0.546,0.546,0.5382,0.5382,387000.0],["2004-04-30",0.546,0.546,0.546,0.546,12000.0],["2004-05-03",0.5421,0.5421,0.5421,0.5421,72000.0],["2004-05-04",0.5421,0.5421,0.5421,0.5421,3000.0],["2004-05-05",0.5421,0.5421,0.5421,0.5421,6000.0],["2004-05-06",0.5421,0.5421,0.5421,0.5421,6000.0],["2004-05-07",0.5499,0.5499,0.5499,0.5499,60000.0],["2004-05-10",0.5368,0.5374,0.5265,0.5265,597000.0],["2004-05-11",0.5265,0.5265,0.5265,0.5265,0.0],["2004-05-12",0.5304,0.5304,0.5226,0.5226,180000.0],["2004-05-13",0.5421,0.5421,0.5342,0.5342,342000.0],["2004-05-14",0.5444,0.546,0.5444,0.546,285000.0],["2004-05-17",0.5413,0.5413,0.5413,0.5413,6000.0],["2004-05-18",0.5413,0.5413,0.5413,0.5413,0.0],["2004-05-19",0.5413,0.5413,0.5413,0.5413,0.0],["2004-05-20",0.5413,0.5413,0.5413,0.5413,0.0],["2004-05-21",0.5351,0.5351,0.5351,0.5351,0.0],["2004-05-24",0.5351,0.5351,0.5351,0.5351,0.0],["2004-05-25",0.5772,0.5772,0.5772,0.5772,15000.0],["2004-05-26",0.5616,0.5616,0.5616,0.5616,150000.0],["2004-05-27",0.5616,0.5616,0.5616,0.5616,0.0],["2004-05-28",0.5771,0.5772,0.5771,0.5772,60000.0],["2004-06-01",0.5763,0.5763,0.5694,0.5694,51000.0],["2004-06-02",0.5694,0.5694,0.5694,0.5694,0.0],["2004-06-03",0.5694,0.5694,0.5694,0.5694,0.0],["2004-06-04",0.5694,0.5694,0.5694,0.5694,0.0],["2004-06-07",0.6084,0.6084,0.6084,0.6084,6000.0],["2004-06-08",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-09",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-10",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-14",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-15",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-16",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-17",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-18",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-21",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-22",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-23",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-24",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-25",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-28",0.6084,0.6084,0.6084,0.6084,0.0],["2004-06-29",0.624,0.624,0.6097,0.6111,1080000.0],["2004-06-30",0.6033,0.6033,0.6033,0.6033,3000.0],["2004-07-01",0.6033,0.6033,0.6033,0.6033,0.0],["2004-07-02",0.6009,0.6103,0.6009,0.6103,15000.0],["2004-07-06",0.6103,0.6103,0.6103,0.6103,0.0],["2004-07-07",0.6162,0.6162,0.6162,0.6162,30000.0],["2004-07-08",0.6162,0.6162,0.6162,0.6162,0.0],["2004-07-09",0.6162,0.6162,0.6162,0.6162,0.0],["2004-07-12",0.6084,0.6084,0.6084,0.6084,87000.0],["2004-07-13",0.6084,0.6084,0.6084,0.6084,0.0],["2004-07-14",0.6084,0.6084,0.6084,0.6084,0.0],["2004-07-15",0.6084,0.6084,0.6084,0.6084,0.0],["2004-07-16",0.6084,0.6084,0.6084,0.6084,0.0],["2004-07-19",0.6084,0.6084,0.6084,0.6084,0.0],["2004-07-20",0.6084,0.6084,0.6084,0.6084,0.0],["2004-07-21",0.6084,0.6084,0.6084,0.6084,0.0],["2004-07-22",0.6084,0.6084,0.6084,0.6084,0.0],["2004-07-23",0.5897,0.5897,0.5803,0.5803,15000.0],["2004-07-26",0.5803,0.5803,0.5803,0.5803,0.0],["2004-07-27",0.5803,0.5803,0.5803,0.5803,0.0],["2004-07-28",0.5803,0.5803,0.5803,0.5803,0.0],["2004-07-29",0.5803,0.5803,0.5803,0.5803,0.0],["2004-07-30",0.5834,0.59,0.5834,0.59,15000.0],["2004-08-02",0.59,0.59,0.59,0.59,0.0],["2004-08-03",0.59,0.59,0.59,0.59,0.0],["2004-08-04",0.59,0.59,0.59,0.59,0.0],["2004-08-05",0.5912,0.5912,0.5912,0.5912,15000.0],["2004-08-06",0.5912,0.5912,0.5912,0.5912,0.0],["2004-08-09",0.5912,0.5912,0.5912,0.5912,0.0],["2004-08-10",0.6006,0.6084,0.6006,0.6084,285000.0],["2004-08-11",0.6209,0.6209,0.6162,0.6162,156000.0],["2004-08-12",0.6162,0.6162,0.6162,0.6162,1425000.0],["2004-08-13",0.624,0.624,0.62,0.62,15000.0],["2004-08-16",0.62,0.62,0.62,0.62,0.0],["2004-08-17",0.62,0.62,0.62,0.62,0.0],["2004-08-18",0.62,0.62,0.62,0.62,0.0],["2004-08-19",0.62,0.62,0.62,0.62,0.0],["2004-08-20",0.62,0.62,0.62,0.62,0.0],["2004-08-23",0.6318,0.636,0.6318,0.636,33000.0],["2004-08-24",0.636,0.636,0.636,0.636,0.0],["2004-08-25",0.6326,0.6326,0.6326,0.6326,300000.0],["2004-08-26",0.6326,0.6326,0.6326,0.6326,0.0],["2004-08-27",0.6326,0.6326,0.6326,0.6326,0.0],["2004-08-30",0.6326,0.6326,0.6326,0.6326,0.0],["2004-08-31",0.6326,0.6326,0.6326,0.6326,0.0],["2004-09-01",0.6326,0.6326,0.6326,0.6326,0.0],["2004-09-02",0.6317,0.6317,0.6317,0.6317,9000.0],["2004-09-03",0.6317,0.6317,0.6317,0.6317,0.0],["2004-09-07",0.6317,0.6317,0.6317,0.6317,0.0],["2004-09-08",0.6317,0.6317,0.6317,0.6317,0.0],["2004-09-09",0.6317,0.6317,0.6317,0.6317,0.0],["2004-09-10",0.6317,0.6317,0.6317,0.6317,0.0],["2004-09-13",0.6708,0.6708,0.663,0.663,78000.0],["2004-09-14",0.6583,0.6583,0.6583,0.6583,300000.0],["2004-09-15",0.6583,0.6583,0.6583,0.6583,0.0],["2004-09-16",0.6583,0.6583,0.6583,0.6583,0.0],["2004-09-17",0.6583,0.6583,0.6583,0.6583,0.0],["2004-09-20",0.6583,0.6583,0.6583,0.6583,0.0],["2004-09-21",0.6583,0.6583,0.6583,0.6583,0.0],["2004-09-22",0.6583,0.6583,0.6583,0.6583,0.0],["2004-09-23",0.6662,0.6662,0.6662,0.6662,318000.0],["2004-09-24",0.6662,0.6662,0.6662,0.6662,312000.0],["2004-09-27",0.6662,0.6662,0.6662,0.6662,0.0],["2004-09-28",0.6599,0.6622,0.6568,0.6622,201000.0],["2004-09-29",0.6622,0.6622,0.6622,0.6622,0.0],["2004-09-30",0.6622,0.6622,0.6622,0.6622,0.0],["2004-10-01",0.6622,0.6622,0.6622,0.6622,0.0],["2004-10-04",0.6622,0.6622,0.6622,0.6622,0.0],["2004-10-05",0.6622,0.6622,0.6622,0.6622,0.0],["2004-10-06",0.6622,0.6622,0.6622,0.6622,0.0],["2004-10-07",0.6622,0.6622,0.6622,0.6622,0.0],["2004-10-08",0.6622,0.6622,0.6622,0.6622,0.0],["2004-10-11",0.6622,0.6622,0.6622,0.6622,0.0],["2004-10-12",0.6662,0.6662,0.6662,0.6662,15000.0],["2004-10-13",0.6693,0.6881,0.6693,0.685,324000.0],["2004-10-14",0.685,0.685,0.685,0.685,0.0],["2004-10-15",0.7007,0.7007,0.7003,0.7003,18000.0],["2004-10-18",0.7003,0.7003,0.7003,0.7003,0.0],["2004-10-19",0.7003,0.7003,0.7003,0.7003,0.0],["2004-10-20",0.7229,0.7229,0.7229,0.7229,300000.0],["2004-10-21",0.7289,0.7289,0.7289,0.7289,3000.0],["2004-10-22",0.7289,0.7289,0.7289,0.7289,0.0],["2004-10-25",0.7445,0.7445,0.7445,0.7445,6000.0],["2004-10-26",0.7445,0.7445,0.7445,0.7445,0.0],["2004-10-27",0.7367,0.7367,0.7367,0.7367,3000.0],["2004-10-28",0.7367,0.7367,0.7367,0.7367,0.0],["2004-10-29",0.7367,0.7367,0.7367,0.7367,0.0],["2004-11-01",0.7367,0.7367,0.7367,0.7367,0.0],["2004-11-02",0.7367,0.7367,0.7367,0.7367,0.0],["2004-11-03",0.7759,0.7765,0.7759,0.7765,753000.0],["2004-11-04",0.7765,0.7765,0.7765,0.7765,0.0],["2004-11-05",0.7771,0.7771,0.7771,0.7771,174000.0],["2004-11-08",0.7771,0.7771,0.7771,0.7771,0.0],["2004-11-09",0.7771,0.7771,0.7771,0.7771,0.0],["2004-11-10",0.7793,0.7793,0.7793,0.7793,300000.0],["2004-11-11",0.772,0.772,0.772,0.772,135000.0],["2004-11-12",0.7818,0.7818,0.7818,0.7818,522000.0],["2004-11-15",0.7818,0.7818,0.7818,0.7818,0.0],["2004-11-16",0.7818,0.7818,0.7818,0.7818,0.0],["2004-11-17",0.7818,0.7818,0.7818,0.7818,0.0],["2004-11-18",0.7818,0.7818,0.7818,0.7818,0.0],["2004-11-19",0.7775,0.7775,0.7775,0.7775,600000.0],["2004-11-22",0.7775,0.7775,0.7775,0.7775,0.0],["2004-11-23",0.7665,0.7688,0.7665,0.7688,900000.0],["2004-11-24",0.7704,0.7731,0.7704,0.7728,492000.0],["2004-11-26",0.7751,0.7751,0.7751,0.7751,600000.0],["2004-11-29",0.7751,0.7751,0.7751,0.7751,0.0],["2004-11-30",0.7681,0.7681,0.7681,0.7681,45000.0],["2004-12-01",0.7681,0.7681,0.7681,0.7681,0.0],["2004-12-02",0.772,0.772,0.7608,0.7608,1500000.0],["2004-12-03",0.7608,0.7608,0.7608,0.7608,0.0],["2004-12-06",0.7665,0.7684,0.7665,0.7677,2250000.0],["2004-12-07",0.7685,0.7685,0.7685,0.7685,600000.0],["2004-12-08",0.7688,0.7688,0.766,0.766,90000.0],["2004-12-09",0.7602,0.7602,0.7593,0.7593,375000.0],["2004-12-10",0.7629,0.7629,0.7554,0.7554,900000.0],["2004-12-13",0.7668,0.7668,0.7599,0.7599,645000.0],["2004-12-14",0.7641,0.7641,0.7641,0.7641,60000.0],["2004-12-15",0.7724,0.7724,0.7724,0.7724,600000.0],["2004-12-16",0.7839,0.7839,0.7839,0.7839,300000.0],["2004-12-17",0.7839,0.7839,0.7839,0.7839,0.0],["2004-12-20",0.7839,0.7839,0.7839,0.7839,0.0],["2004-12-21",0.7839,0.7839,0.7839,0.7839,0.0],["2004-12-22",0.8072,0.8072,0.8072,0.8072,30000.0],["2004-12-23",0.8072,0.8072,0.8072,0.8072,0.0],["2004-12-27",0.8159,0.8159,0.8159,0.8159,447000.0],["2004-12-28",0.8159,0.8159,0.8159,0.8159,0.0],["2004-12-29",0.8159,0.8159,0.8159,0.8159,0.0],["2004-12-30",0.8151,0.8157,0.8151,0.8157,21000.0],["2004-12-31",0.8157,0.8157,0.8157,0.8157,0.0],["2005-01-03",0.8229,0.8229,0.8229,0.8229,360000.0],["2005-01-04",0.8229,0.8229,0.8229,0.8229,0.0],["2005-01-05",0.8229,0.8229,0.8229,0.8229,0.0],["2005-01-06",0.8065,0.8065,0.8065,0.8065,102000.0],["2005-01-07",0.8086,0.8086,0.8086,0.8086,240000.0],["2005-01-10",0.8086,0.8086,0.8086,0.8086,0.0],["2005-01-11",0.8086,0.8086,0.8086,0.8086,0.0],["2005-01-12",0.8086,0.8086,0.8086,0.8086,0.0],["2005-01-13",0.8086,0.8086,0.8086,0.8086,0.0],["2005-01-14",0.8086,0.8086,0.8086,0.8086,0.0],["2005-01-18",0.7741,0.7741,0.7741,0.7741,42000.0],["2005-01-19",0.7741,0.7741,0.7741,0.7741,0.0],["2005-01-20",0.7406,0.7406,0.7406,0.7406,648000.0],["2005-01-21",0.7406,0.7406,0.7406,0.7406,0.0],["2005-01-24",0.7428,0.7428,0.7428,0.7428,150000.0],["2005-01-25",0.7428,0.7428,0.7428,0.7428,0.0],["2005-01-26",0.7717,0.7717,0.771,0.771,315000.0],["2005-01-27",0.7607,0.7607,0.7607,0.7607,423000.0],["2005-01-28",0.7607,0.7607,0.7607,0.7607,0.0],["2005-01-31",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-01",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-02",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-03",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-04",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-07",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-08",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-09",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-10",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-11",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-14",0.7607,0.7607,0.7607,0.7607,0.0],["2005-02-15",0.8076,0.8076,0.8076,0.8076,48000.0],["2005-02-16",0.8111,0.8111,0.8111,0.8111,6000.0],["2005-02-17",0.8111,0.8111,0.8111,0.8111,0.0],["2005-02-18",0.7956,0.7956,0.7939,0.7939,300000.0],["2005-02-22",0.7939,0.7939,0.7939,0.7939,0.0],["2005-02-23",0.7917,0.7985,0.7917,0.7985,1020000.0],["2005-02-24",0.7985,0.7985,0.7985,0.7985,0.0],["2005-02-25",0.7985,0.7985,0.7985,0.7985,0.0],["2005-02-28",0.7934,0.7945,0.7928,0.7939,1410000.0],["2005-03-01",0.7867,0.7867,0.7831,0.7831,2412000.0],["2005-03-02",0.7472,0.7474,0.7472,0.7472,1500000.0],["2005-03-03",0.7611,0.7626,0.7611,0.7626,768000.0],["2005-03-04",0.7626,0.7626,0.7626,0.7626,600000.0],["2005-03-07",0.7626,0.7626,0.7626,0.7626,912000.0],["2005-03-08",0.7592,0.7592,0.7585,0.7585,696000.0],["2005-03-09",0.7585,0.7585,0.7585,0.7585,0.0],["2005-03-10",0.7233,0.743,0.7233,0.743,84000.0],["2005-03-11",0.743,0.743,0.743,0.743,0.0],["2005-03-14",0.743,0.743,0.743,0.743,0.0],["2005-03-15",0.743,0.743,0.743,0.743,0.0],["2005-03-16",0.743,0.743,0.743,0.743,0.0],["2005-03-17",0.743,0.743,0.743,0.743,0.0],["2005-03-18",0.743,0.743,0.743,0.743,0.0],["2005-03-21",0.7312,0.7312,0.7312,0.7312,30000.0],["2005-03-22",0.7312,0.7312,0.7312,0.7312,0.0],["2005-03-23",0.7312,0.7312,0.7312,0.7312,0.0],["2005-03-24",0.7312,0.7312,0.7312,0.7312,0.0],["2005-03-28",0.7202,0.7202,0.7202,0.7202,36000.0],["2005-03-29",0.7202,0.7202,0.7202,0.7202,0.0],["2005-03-30",0.7202,0.7202,0.7202,0.7202,0.0],["2005-03-31",0.6604,0.6604,0.6604,0.6604,6000.0],["2005-04-01",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-04",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-05",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-06",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-07",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-08",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-11",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-12",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-13",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-14",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-15",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-18",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-19",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-20",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-21",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-22",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-25",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-26",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-27",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-28",0.6604,0.6604,0.6604,0.6604,0.0],["2005-04-29",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-02",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-03",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-04",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-05",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-06",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-09",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-10",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-11",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-12",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-13",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-16",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-17",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-18",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-19",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-20",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-23",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-24",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-25",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-26",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-27",0.6604,0.6604,0.6604,0.6604,0.0],["2005-05-31",0.6604,0.6604,0.6604,0.6604,0.0],["2005-06-01",0.6604,0.6604,0.6604,0.6604,0.0],["2005-06-02",0.6604,0.6604,0.6604,0.6604,0.0],["2005-06-03",0.6604,0.6604,0.6604,0.6604,0.0],["2005-06-06",0.6604,0.6604,0.6604,0.6604,0.0],["2005-06-07",0.6604,0.6604,0.6604,0.6604,0.0],["2005-06-08",0.6604,0.6604,0.6604,0.6604,0.0],["2005-06-09",0.4057,0.4142,0.4047,0.4047,1105000.0],["2005-06-10",0.4055,0.4217,0.4055,0.4151,4795000.0],["2005-06-13",0.4198,0.4519,0.4198,0.4519,3295000.0],["2005-06-14",0.4604,0.4706,0.4508,0.4563,5990000.0],["2005-06-15",0.4563,0.4712,0.4378,0.4712,1865000.0],["2005-06-16",0.468,0.4823,0.4651,0.4755,7565000.0],["2005-06-17",0.4759,0.477,0.4642,0.468,4635000.0],["2005-06-20",0.4623,0.4723,0.4612,0.4668,2640000.0],["2005-06-21",0.4649,0.467,0.4576,0.4604,1210000.0],["2005-06-22",0.4602,0.468,0.4591,0.4661,2020000.0],["2005-06-23",0.468,0.4751,0.468,0.4708,830000.0],["2005-06-24",0.4661,0.4717,0.4593,0.4717,850000.0],["2005-06-27",0.4736,0.4764,0.4708,0.474,170000.0],["2005-06-28",0.4721,0.4774,0.4661,0.4774,280000.0],["2005-06-29",0.4755,0.4812,0.4755,0.4812,130000.0],["2005-06-30",0.4806,0.4846,0.4793,0.4804,730000.0],["2005-07-01",0.4842,0.4953,0.4842,0.4878,2105000.0],["2005-07-05",0.4868,0.4883,0.4798,0.4798,3085000.0],["2005-07-06",0.478,0.4793,0.468,0.4689,940000.0],["2005-07-07",0.468,0.4764,0.4632,0.4764,2775000.0],["2005-07-08",0.4783,0.4821,0.4746,0.4755,455000.0],["2005-07-11",0.4774,0.484,0.4755,0.4821,2185000.0],["2005-07-12",0.4821,0.4821,0.4759,0.4764,2415000.0],["2005-07-13",0.4746,0.4761,0.467,0.4706,19105000.0],["2005-07-14",0.4755,0.484,0.4755,0.483,9695000.0],["2005-07-15",0.4821,0.484,0.48,0.4812,1900000.0],["2005-07-18",0.4793,0.4825,0.4783,0.4821,60000.0],["2005-07-19",0.4802,0.4821,0.4755,0.4774,835000.0],["2005-07-20",0.4764,0.4798,0.4717,0.4746,260000.0],["2005-07-21",0.4764,0.4783,0.4727,0.4744,190000.0],["2005-07-22",0.4717,0.4717,0.4576,0.4615,790000.0],["2005-07-25",0.4568,0.4572,0.4463,0.4463,1220000.0],["2005-07-26",0.4468,0.4576,0.4417,0.45,740000.0],["2005-07-27",0.4519,0.4595,0.4468,0.4557,720000.0],["2005-07-28",0.4585,0.4661,0.4585,0.4651,405000.0],["2005-07-29",0.4623,0.4693,0.4623,0.468,160000.0],["2005-08-01",0.4651,0.4702,0.46,0.4691,240000.0],["2005-08-02",0.4717,0.4834,0.4717,0.4834,690000.0],["2005-08-03",0.4887,0.4912,0.4863,0.4887,2185000.0],["2005-08-04",0.4887,0.4944,0.4887,0.4902,375000.0],["2005-08-05",0.4906,0.4925,0.4878,0.4925,2730000.0],["2005-08-08",0.4942,0.4942,0.484,0.484,1160000.0],["2005-08-09",0.4868,0.5,0.484,0.4974,6195000.0],["2005-08-10",0.5021,0.517,0.5019,0.5029,2455000.0],["2005-08-11",0.501,0.5019,0.4849,0.5,225000.0],["2005-08-12",0.5,0.5,0.4802,0.4878,2995000.0],["2005-08-15",0.4925,0.4944,0.483,0.4902,3960000.0],["2005-08-16",0.4906,0.4906,0.4895,0.4895,1275000.0],["2005-08-17",0.4863,0.4953,0.4812,0.4934,5785000.0],["2005-08-18",0.4963,0.4963,0.4836,0.484,395000.0],["2005-08-19",0.4821,0.4821,0.4651,0.4708,105000.0],["2005-08-22",0.4736,0.4804,0.4702,0.4774,1235000.0],["2005-08-23",0.4736,0.4736,0.4708,0.4717,3765000.0],["2005-08-24",0.4717,0.4727,0.4634,0.4651,920000.0],["2005-08-25",0.468,0.4755,0.4661,0.4749,375000.0],["2005-08-26",0.4774,0.4793,0.4727,0.478,100000.0],["2005-08-29",0.4802,0.4802,0.4717,0.473,125000.0],["2005-08-30",0.4738,0.474,0.4678,0.4683,340000.0],["2005-08-31",0.4721,0.4842,0.4721,0.484,90000.0],["2005-09-01",0.4812,0.4991,0.4812,0.4944,995000.0],["2005-09-02",0.4972,0.5095,0.4972,0.5085,2435000.0],["2005-09-06",0.5236,0.538,0.5236,0.5378,440000.0],["2005-09-07",0.5378,0.5378,0.5302,0.5323,35000.0],["2005-09-08",0.5334,0.5466,0.5334,0.5466,450000.0],["2005-09-09",0.5442,0.548,0.5429,0.548,120000.0],["2005-09-12",0.5444,0.5531,0.5444,0.5531,365000.0],["2005-09-13",0.5532,0.5532,0.5444,0.5504,155000.0],["2005-09-14",0.5502,0.5566,0.5447,0.547,550000.0],["2005-09-15",0.551,0.5595,0.551,0.5595,90000.0],["2005-09-16",0.5585,0.5602,0.5538,0.5563,4930000.0],["2005-09-19",0.5548,0.5585,0.5398,0.5457,1135000.0],["2005-09-20",0.5434,0.5444,0.5283,0.5397,1165000.0],["2005-09-21",0.5406,0.5581,0.5391,0.5581,500000.0],["2005-09-22",0.5474,0.5561,0.5461,0.5527,115000.0],["2005-09-23",0.55,0.5585,0.55,0.5585,50000.0],["2005-09-26",0.5557,0.5557,0.5493,0.5538,1220000.0],["2005-09-27",0.5548,0.5564,0.5512,0.5548,1195000.0],["2005-09-28",0.5563,0.5632,0.5491,0.5632,810000.0],["2005-09-29",0.5661,0.5681,0.5623,0.5681,100000.0],["2005-09-30",0.5663,0.5708,0.56,0.5661,125000.0],["2005-10-03",0.5689,0.5798,0.567,0.5798,165000.0],["2005-10-04",0.5821,0.5898,0.5698,0.5708,195000.0],["2005-10-05",0.5661,0.5663,0.5576,0.5576,1275000.0],["2005-10-06",0.5604,0.5604,0.5434,0.5481,1730000.0],["2005-10-07",0.551,0.5623,0.551,0.5623,5095000.0],["2005-10-10",0.5614,0.5672,0.5593,0.5623,6635000.0],["2005-10-11",0.5646,0.5646,0.5564,0.5585,1300000.0],["2005-10-12",0.5551,0.5551,0.5378,0.5378,260000.0],["2005-10-13",0.5387,0.5436,0.5227,0.5374,11970000.0],["2005-10-14",0.5363,0.5368,0.5257,0.5274,6200000.0],["2005-10-17",0.5274,0.5312,0.5229,0.5297,16055000.0],["2005-10-18",0.5304,0.5304,0.5236,0.5236,5205000.0],["2005-10-19",0.5227,0.5236,0.513,0.5219,200000.0],["2005-10-20",0.5264,0.5319,0.5138,0.5147,385000.0],["2005-10-21",0.5151,0.5231,0.5095,0.5132,12710000.0],["2005-10-24",0.5161,0.5197,0.5051,0.5123,14810000.0],["2005-10-25",0.5123,0.5208,0.5085,0.5197,15120000.0],["2005-10-26",0.5223,0.5249,0.5217,0.5229,465000.0],["2005-10-27",0.5198,0.5236,0.5155,0.517,130000.0],["2005-10-28",0.5151,0.5217,0.5085,0.5208,2070000.0],["2005-10-31",0.5227,0.5327,0.5217,0.527,1405000.0],["2005-11-01",0.5274,0.5425,0.5264,0.5364,690000.0],["2005-11-02",0.534,0.538,0.5298,0.5317,525000.0],["2005-11-03",0.5429,0.5561,0.5429,0.551,820000.0],["2005-11-04",0.5508,0.5508,0.5427,0.5464,235000.0],["2005-11-07",0.5472,0.5557,0.5453,0.5474,275000.0],["2005-11-08",0.5498,0.5695,0.5498,0.5693,295000.0],["2005-11-09",0.5655,0.5831,0.558,0.5819,11635000.0],["2005-11-10",0.5787,0.5878,0.5725,0.5821,820000.0],["2005-11-11",0.5821,0.5902,0.5815,0.5861,210000.0],["2005-11-14",0.5763,0.5763,0.5663,0.5678,205000.0],["2005-11-15",0.5659,0.5678,0.5612,0.5678,15000.0],["2005-11-16",0.5759,0.5868,0.574,0.5868,125000.0],["2005-11-17",0.5915,0.5991,0.5895,0.5981,260000.0],["2005-11-18",0.5953,0.5991,0.5883,0.5974,670000.0],["2005-11-21",0.5974,0.5974,0.5891,0.5925,605000.0],["2005-11-22",0.5906,0.5974,0.5846,0.5906,915000.0],["2005-11-23",0.5953,0.6095,0.594,0.6044,8745000.0],["2005-11-25",0.6089,0.6166,0.6085,0.6142,1255000.0],["2005-11-28",0.6265,0.6265,0.6085,0.6132,7490000.0],["2005-11-29",0.618,0.6293,0.617,0.6231,5470000.0],["2005-11-30",0.6232,0.6332,0.6227,0.6255,995000.0],["2005-12-01",0.6382,0.6553,0.6382,0.6548,955000.0],["2005-12-02",0.6495,0.6497,0.6432,0.6432,1005000.0],["2005-12-05",0.6453,0.6489,0.6359,0.6378,2910000.0],["2005-12-06",0.6465,0.651,0.6378,0.6417,2815000.0],["2005-12-07",0.6415,0.6415,0.6268,0.6278,540000.0],["2005-12-08",0.6259,0.628,0.6087,0.6102,630000.0],["2005-12-09",0.6055,0.6172,0.6055,0.6097,305000.0],["2005-12-12",0.6208,0.6227,0.6144,0.6182,70000.0],["2005-12-13",0.6163,0.6214,0.6151,0.6151,65000.0],["2005-12-14",0.617,0.6206,0.6123,0.618,195000.0],["2005-12-15",0.6161,0.6183,0.5961,0.6038,2485000.0],["2005-12-16",0.6038,0.6063,0.6,0.6021,535000.0],["2005-12-19",0.5966,0.5981,0.5851,0.5853,1685000.0],["2005-12-20",0.5925,0.6065,0.5925,0.6065,650000.0],["2005-12-21",0.6132,0.6272,0.6129,0.6191,1045000.0],["2005-12-22",0.619,0.6251,0.6047,0.6133,815000.0],["2005-12-23",0.6186,0.6213,0.6106,0.6213,320000.0],["2005-12-27",0.627,0.6327,0.627,0.6312,95000.0],["2005-12-28",0.6234,0.6284,0.6205,0.6284,110000.0],["2005-12-29",0.6238,0.6282,0.6177,0.6261,625000.0],["2005-12-30",0.6245,0.6253,0.6243,0.6243,60000.0],["2006-01-03",0.6243,0.6396,0.6243,0.6348,1125000.0],["2006-01-04",0.6387,0.6482,0.6377,0.644,580000.0],["2006-01-05",0.6453,0.6587,0.6431,0.6578,2110000.0],["2006-01-06",0.6683,0.6797,0.6589,0.6614,300000.0],["2006-01-09",0.6644,0.6669,0.6591,0.6656,212500.0],["2006-01-10",0.6579,0.6579,0.6473,0.6482,2065000.0],["2006-01-11",0.6543,0.6579,0.6528,0.6549,130000.0],["2006-01-12",0.6606,0.6748,0.6606,0.6721,470000.0],["2006-01-13",0.6711,0.6853,0.661,0.6849,580000.0],["2006-01-17",0.6606,0.6633,0.6379,0.6492,1325000.0],["2006-01-18",0.6444,0.6444,0.6377,0.6408,265000.0],["2006-01-19",0.6488,0.6602,0.6488,0.6602,35000.0],["2006-01-20",0.6683,0.6709,0.6587,0.6606,410000.0],["2006-01-23",0.6606,0.6606,0.653,0.6549,440000.0],["2006-01-24",0.6667,0.6709,0.6587,0.6587,200000.0],["2006-01-25",0.6539,0.6658,0.6494,0.6557,115000.0],["2006-01-26",0.6683,0.6736,0.6683,0.673,45000.0],["2006-01-27",0.6811,0.6874,0.6702,0.6702,590000.0],["2006-01-30",0.6663,0.6663,0.6627,0.6648,360000.0],["2006-01-31",0.6644,0.6644,0.6568,0.6635,780000.0],["2006-02-01",0.6673,0.6673,0.6549,0.6587,5380000.0],["2006-02-02",0.6568,0.6568,0.6362,0.6425,1000000.0],["2006-02-03",0.64,0.6465,0.6301,0.6362,515000.0],["2006-02-06",0.6516,0.6585,0.6473,0.6557,255000.0],["2006-02-07",0.6473,0.6473,0.6377,0.6377,195000.0],["2006-02-08",0.6377,0.6492,0.6358,0.6492,425000.0],["2006-02-09",0.6497,0.6614,0.6497,0.6583,345000.0],["2006-02-10",0.6692,0.6721,0.6585,0.6644,1365000.0],["2006-02-13",0.6616,0.6683,0.6612,0.6614,470000.0],["2006-02-14",0.6673,0.6702,0.6579,0.6683,3060000.0],["2006-02-15",0.6663,0.6874,0.6616,0.6874,1225000.0],["2006-02-16",0.6969,0.7017,0.6959,0.6998,710000.0],["2006-02-17",0.7026,0.7026,0.6992,0.7021,760000.0],["2006-02-21",0.7045,0.7183,0.6996,0.7049,1270000.0],["2006-02-22",0.7064,0.7131,0.7019,0.707,490000.0],["2006-02-23",0.7068,0.7074,0.6862,0.6883,485000.0],["2006-02-24",0.6921,0.695,0.6816,0.6921,645000.0],["2006-02-27",0.6988,0.699,0.6879,0.6879,155000.0],["2006-02-28",0.6881,0.6893,0.6795,0.6816,115000.0],["2006-03-01",0.6816,0.7026,0.6816,0.6998,5435000.0],["2006-03-02",0.6959,0.7093,0.6959,0.7076,1105000.0],["2006-03-03",0.7064,0.715,0.7064,0.715,1400000.0],["2006-03-06",0.7131,0.716,0.7055,0.7055,475000.0],["2006-03-07",0.7026,0.7026,0.6835,0.6854,260000.0],["2006-03-08",0.6807,0.6824,0.6656,0.6795,385000.0],["2006-03-09",0.6843,0.6883,0.6721,0.6721,612500.0],["2006-03-10",0.6797,0.6917,0.6797,0.6877,445000.0],["2006-03-13",0.6925,0.7022,0.6839,0.6854,510000.0],["2006-03-14",0.6862,0.7009,0.6862,0.6984,345000.0],["2006-03-15",0.7045,0.7198,0.7036,0.7198,665000.0],["2006-03-16",0.7313,0.7315,0.7179,0.7179,555000.0],["2006-03-17",0.7208,0.7255,0.6996,0.7007,627500.0],["2006-03-20",0.6998,0.711,0.6977,0.7043,1020000.0],["2006-03-21",0.7043,0.7064,0.6916,0.6936,110000.0],["2006-03-22",0.6936,0.6997,0.6922,0.6968,155000.0],["2006-03-23",0.7001,0.7068,0.6886,0.6911,995000.0],["2006-03-24",0.6918,0.6982,0.6914,0.6964,2175000.0],["2006-03-27",0.6884,0.6984,0.6828,0.698,2687500.0],["2006-03-28",0.6809,0.6926,0.6761,0.6761,305000.0],["2006-03-29",0.6712,0.7043,0.6712,0.7011,522500.0],["2006-03-30",0.7116,0.7184,0.7022,0.7145,320000.0],["2006-03-31",0.7193,0.7218,0.7118,0.7218,392500.0],["2006-04-03",0.7228,0.7438,0.7228,0.7424,1105000.0],["2006-04-04",0.7551,0.7711,0.7551,0.7607,1610000.0],["2006-04-05",0.7632,0.7666,0.7428,0.7526,545000.0],["2006-04-06",0.7549,0.7664,0.7549,0.7601,652500.0],["2006-04-07",0.7603,0.7603,0.7451,0.7568,727500.0],["2006-04-10",0.752,0.752,0.7376,0.7386,645000.0],["2006-04-11",0.7434,0.7463,0.7357,0.7386,2625000.0],["2006-04-12",0.7386,0.7386,0.7314,0.7351,517500.0],["2006-04-13",0.7318,0.7391,0.728,0.7386,2085000.0],["2006-04-17",0.7491,0.7491,0.7432,0.7489,262500.0],["2006-04-18",0.748,0.767,0.748,0.7616,920000.0],["2006-04-19",0.7664,0.7799,0.7664,0.7763,4180000.0],["2006-04-20",0.7714,0.7828,0.7714,0.7828,345000.0],["2006-04-21",0.784,0.8001,0.7838,0.8001,550000.0],["2006-04-24",0.7924,0.7924,0.7801,0.7905,702500.0],["2006-04-25",0.7888,0.7934,0.7853,0.7905,1507500.0],["2006-04-26",0.7943,0.799,0.7893,0.7986,1010000.0],["2006-04-27",0.7966,0.7966,0.7834,0.7847,4370000.0],["2006-04-28",0.7866,0.788,0.783,0.7876,2805000.0],["2006-05-01",0.7901,0.7993,0.7849,0.7905,390000.0],["2006-05-02",0.7901,0.8068,0.7857,0.8068,255000.0],["2006-05-03",0.8088,0.8088,0.7982,0.8013,727500.0],["2006-05-04",0.8049,0.8222,0.8049,0.812,312500.0],["2006-05-05",0.8184,0.8226,0.8184,0.8186,565000.0],["2006-05-08",0.8186,0.828,0.8178,0.8222,570000.0],["2006-05-09",0.827,0.8434,0.8238,0.8432,2767500.0],["2006-05-10",0.8424,0.8424,0.8342,0.8386,580000.0],["2006-05-11",0.8411,0.8463,0.8011,0.8015,487500.0],["2006-05-12",0.8015,0.8015,0.7693,0.7809,490000.0],["2006-05-15",0.7751,0.7751,0.7463,0.7514,515000.0],["2006-05-16",0.7766,0.7766,0.7597,0.767,675000.0],["2006-05-17",0.7557,0.7557,0.7086,0.7116,2465000.0],["2006-05-18",0.7193,0.7424,0.7068,0.7184,4122500.0],["2006-05-19",0.7249,0.7301,0.7072,0.7155,1607500.0],["2006-05-22",0.6828,0.6886,0.6597,0.6836,417500.0],["2006-05-23",0.6876,0.7155,0.6793,0.6793,555000.0],["2006-05-24",0.6716,0.6768,0.642,0.657,862500.0],["2006-05-25",0.6722,0.6962,0.6711,0.6962,1082500.0],["2006-05-26",0.7164,0.7222,0.7111,0.7161,382500.0],["2006-05-30",0.6924,0.6924,0.6634,0.6766,347500.0],["2006-05-31",0.6851,0.6953,0.6832,0.6918,1740000.0],["2006-06-01",0.7075,0.7254,0.6969,0.7254,3542500.0],["2006-06-02",0.7393,0.7444,0.7234,0.7269,435000.0],["2006-06-05",0.7221,0.7347,0.7166,0.7168,412500.0],["2006-06-06",0.7143,0.7143,0.6901,0.7027,562500.0],["2006-06-07",0.7017,0.7143,0.694,0.7017,400000.0],["2006-06-08",0.6978,0.6978,0.6734,0.6814,1250000.0],["2006-06-09",0.6876,0.6891,0.6798,0.6804,315000.0],["2006-06-12",0.6792,0.6792,0.6507,0.6513,352500.0],["2006-06-13",0.6513,0.6521,0.6123,0.6123,357500.0],["2006-06-14",0.6251,0.6339,0.6156,0.6162,2405000.0],["2006-06-15",0.6174,0.6562,0.6174,0.6519,320000.0],["2006-06-16",0.6507,0.6511,0.6271,0.6449,1660000.0],["2006-06-19",0.6474,0.6581,0.6474,0.6474,147500.0],["2006-06-20",0.6436,0.6532,0.6436,0.6513,172500.0],["2006-06-21",0.6436,0.6658,0.6436,0.6627,860000.0],["2006-06-22",0.6591,0.6705,0.6567,0.6649,262500.0],["2006-06-23",0.6581,0.6688,0.6542,0.6655,445000.0],["2006-06-26",0.6662,0.6662,0.6532,0.656,202500.0],["2006-06-27",0.6562,0.6581,0.6412,0.6443,670000.0],["2006-06-28",0.6474,0.6507,0.6329,0.6439,1540000.0],["2006-06-29",0.6494,0.6901,0.6474,0.6901,1050000.0],["2006-06-30",0.7007,0.7095,0.6967,0.7095,680000.0],["2006-07-03",0.7172,0.7463,0.7172,0.7463,445000.0],["2006-07-05",0.7308,0.7308,0.7066,0.7066,1805000.0],["2006-07-06",0.7186,0.7215,0.7124,0.7192,3110000.0],["2006-07-07",0.7221,0.7221,0.7089,0.7089,285000.0],["2006-07-10",0.7126,0.7192,0.7085,0.7099,705000.0],["2006-07-11",0.7085,0.7145,0.7036,0.7135,2657500.0],["2006-07-12",0.7135,0.7161,0.7027,0.7027,275000.0],["2006-07-13",0.6969,0.6971,0.6817,0.6874,447500.0],["2006-07-14",0.6905,0.6905,0.6707,0.6784,245000.0],["2006-07-17",0.6755,0.6775,0.6643,0.6775,497500.0],["2006-07-18",0.6839,0.6901,0.6686,0.6798,1770000.0],["2006-07-19",0.6821,0.7066,0.6802,0.7058,1030000.0],["2006-07-20",0.7085,0.7087,0.694,0.6971,130000.0],["2006-07-21",0.6959,0.6959,0.6862,0.6889,142500.0],["2006-07-24",0.6936,0.7093,0.6936,0.7064,395000.0],["2006-07-25",0.7036,0.7077,0.6978,0.7036,885000.0],["2006-07-26",0.7017,0.705,0.6959,0.7002,1185000.0],["2006-07-27",0.7075,0.7095,0.694,0.694,707500.0],["2006-07-28",0.698,0.7038,0.6959,0.6978,3552500.0],["2006-07-31",0.6951,0.6978,0.6854,0.6862,3500000.0],["2006-08-01",0.6862,0.6881,0.6798,0.6841,537500.0],["2006-08-02",0.6945,0.7015,0.6945,0.6959,5845000.0],["2006-08-03",0.692,0.698,0.6903,0.6974,7290000.0],["2006-08-04",0.6974,0.7036,0.694,0.6978,3765000.0],["2006-08-07",0.6947,0.6965,0.6831,0.6854,652500.0],["2006-08-08",0.6815,0.6949,0.6815,0.6934,1837500.0],["2006-08-09",0.7027,0.7083,0.7015,0.7036,1560000.0],["2006-08-10",0.7017,0.7033,0.6988,0.7005,2002500.0],["2006-08-11",0.7005,0.7114,0.6998,0.7114,622500.0],["2006-08-14",0.7104,0.7135,0.7046,0.7046,822500.0],["2006-08-15",0.7104,0.7209,0.7104,0.7192,492500.0],["2006-08-16",0.7209,0.725,0.7135,0.7246,1157500.0],["2006-08-17",0.7285,0.7444,0.7285,0.7366,645000.0],["2006-08-18",0.7366,0.7498,0.7288,0.7405,945000.0],["2006-08-21",0.7366,0.748,0.7366,0.7478,100000.0],["2006-08-22",0.7436,0.7436,0.7403,0.7434,107500.0],["2006-08-23",0.7422,0.7422,0.7273,0.7285,290000.0],["2006-08-24",0.7269,0.736,0.7217,0.7343,322500.0],["2006-08-25",0.7327,0.7424,0.7308,0.738,325000.0],["2006-08-28",0.738,0.7515,0.738,0.7463,460000.0],["2006-08-29",0.7465,0.7668,0.7465,0.7668,292500.0],["2006-08-30",0.7657,0.7657,0.7593,0.7628,755000.0],["2006-08-31",0.7657,0.7676,0.7597,0.7599,1405000.0],["2006-09-01",0.7643,0.7804,0.7643,0.7752,1450000.0],["2006-09-05",0.7715,0.7791,0.7688,0.776,917500.0],["2006-09-06",0.7728,0.7763,0.7548,0.7548,417500.0],["2006-09-07",0.7537,0.7537,0.7401,0.7463,115000.0],["2006-09-08",0.7502,0.7657,0.7502,0.7637,597500.0],["2006-09-11",0.7599,0.7599,0.7509,0.7509,125000.0],["2006-09-12",0.7535,0.7589,0.7527,0.7589,177500.0],["2006-09-13",0.757,0.7701,0.7521,0.7666,827500.0],["2006-09-14",0.7715,0.7723,0.7647,0.7723,772500.0],["2006-09-15",0.7742,0.7771,0.7696,0.7715,150000.0],["2006-09-18",0.7717,0.7851,0.7717,0.78,482500.0],["2006-09-19",0.7791,0.7791,0.7637,0.7676,397500.0],["2006-09-20",0.7692,0.7773,0.7562,0.7608,1740000.0],["2006-09-21",0.7608,0.7608,0.7318,0.7318,2200000.0],["2006-09-22",0.7318,0.7459,0.7318,0.7424,682500.0],["2006-09-25",0.7436,0.7597,0.7366,0.7597,305000.0],["2006-09-26",0.7554,0.7765,0.7554,0.7765,1562500.0],["2006-09-27",0.773,0.7775,0.7694,0.7769,552500.0],["2006-09-28",0.7789,0.7851,0.7738,0.7851,192500.0],["2006-09-29",0.7808,0.7833,0.7727,0.7777,380000.0],["2006-10-02",0.7806,0.7915,0.7806,0.7882,172500.0],["2006-10-03",0.7884,0.7924,0.7839,0.7889,265000.0],["2006-10-04",0.7886,0.7969,0.7843,0.7942,212500.0],["2006-10-05",0.7969,0.7994,0.7942,0.7994,50000.0],["2006-10-06",0.7967,0.7984,0.7895,0.7922,242500.0],["2006-10-09",0.7924,0.8058,0.7911,0.8044,210000.0],["2006-10-10",0.806,0.8112,0.7984,0.805,755000.0],["2006-10-11",0.8058,0.806,0.7992,0.8006,362500.0],["2006-10-12",0.8035,0.8132,0.8035,0.8132,110000.0],["2006-10-13",0.8112,0.8128,0.8079,0.8128,87500.0],["2006-10-16",0.8128,0.8141,0.8079,0.8097,175000.0],["2006-10-17",0.8066,0.8066,0.7948,0.8,215000.0],["2006-10-18",0.8044,0.8103,0.7959,0.8031,402500.0],["2006-10-19",0.7973,0.7973,0.7891,0.7913,337500.0],["2006-10-20",0.792,0.792,0.7676,0.7715,337500.0],["2006-10-23",0.7715,0.7827,0.7705,0.7827,285000.0],["2006-10-24",0.7792,0.7792,0.7721,0.7721,72500.0],["2006-10-25",0.7701,0.7701,0.7531,0.7637,210000.0],["2006-10-26",0.7637,0.7674,0.7604,0.7637,195000.0],["2006-10-27",0.7599,0.7601,0.7521,0.7523,227500.0],["2006-10-30",0.7523,0.7523,0.7451,0.7473,77500.0],["2006-10-31",0.7558,0.7651,0.7558,0.7632,1232500.0],["2006-11-01",0.7705,0.7767,0.7694,0.7767,237500.0],["2006-11-02",0.7775,0.7775,0.7618,0.7645,137500.0],["2006-11-03",0.7763,0.7763,0.7635,0.7657,122500.0],["2006-11-06",0.7666,0.7734,0.7666,0.7696,52500.0],["2006-11-07",0.7744,0.788,0.7744,0.7862,625000.0],["2006-11-08",0.7874,0.7928,0.7816,0.7928,1005000.0],["2006-11-09",0.7967,0.806,0.788,0.788,420000.0],["2006-11-10",0.7955,0.8064,0.7882,0.8025,557500.0],["2006-11-13",0.7938,0.7967,0.7913,0.7957,155000.0],["2006-11-14",0.8044,0.8128,0.8039,0.8124,122500.0],["2006-11-15",0.8124,0.8201,0.8122,0.8161,125000.0],["2006-11-16",0.8184,0.8254,0.8176,0.8215,447500.0],["2006-11-17",0.8122,0.8165,0.8074,0.8122,1530000.0],["2006-11-20",0.8099,0.8161,0.8039,0.8039,150000.0],["2006-11-21",0.8083,0.8141,0.7992,0.8029,6452500.0],["2006-11-22",0.8052,0.8064,0.8017,0.8039,875000.0],["2006-11-24",0.8046,0.8081,0.8017,0.8017,802500.0],["2006-11-27",0.8025,0.8025,0.7862,0.7886,327500.0],["2006-11-28",0.7887,0.7918,0.78,0.7887,120000.0],["2006-11-29",0.7926,0.806,0.7922,0.805,362500.0],["2006-11-30",0.8021,0.8089,0.7982,0.8044,337500.0],["2006-12-01",0.8043,0.8044,0.7967,0.8008,207500.0],["2006-12-04",0.8033,0.8122,0.8033,0.8046,1067500.0],["2006-12-05",0.813,0.8238,0.813,0.8196,162500.0],["2006-12-06",0.82,0.8258,0.8172,0.8172,132500.0],["2006-12-07",0.8209,0.8265,0.8209,0.8238,145000.0],["2006-12-08",0.8217,0.8269,0.8213,0.8225,407500.0],["2006-12-11",0.8275,0.8374,0.8275,0.8353,250000.0],["2006-12-12",0.8355,0.8384,0.8314,0.8333,110000.0],["2006-12-13",0.8386,0.8442,0.8345,0.8364,232500.0],["2006-12-14",0.8403,0.8488,0.8395,0.8488,92500.0],["2006-12-15",0.8494,0.8514,0.8358,0.8358,327500.0],["2006-12-18",0.8446,0.8508,0.8335,0.8393,390000.0],["2006-12-19",0.8391,0.8442,0.8358,0.8442,382500.0],["2006-12-20",0.8395,0.8442,0.8349,0.838,322500.0],["2006-12-21",0.8374,0.838,0.8304,0.8337,1487500.0],["2006-12-22",0.8384,0.8446,0.8326,0.8432,397500.0],["2006-12-26",0.8393,0.8436,0.8368,0.8368,257500.0],["2006-12-27",0.8432,0.8473,0.8426,0.844,142500.0],["2006-12-28",0.8484,0.8541,0.8479,0.8541,225000.0],["2006-12-29",0.851,0.8515,0.8465,0.851,57500.0],["2007-01-03",0.8535,0.8558,0.8461,0.8461,337500.0],["2007-01-04",0.8492,0.8515,0.8432,0.8477,275000.0],["2007-01-05",0.8479,0.8525,0.8283,0.8283,192500.0],["2007-01-08",0.8331,0.8467,0.801,0.8388,575000.0],["2007-01-09",0.8388,0.8407,0.8019,0.8306,435000.0],["2007-01-10",0.8306,0.836,0.8227,0.8271,2850000.0],["2007-01-11",0.832,0.8508,0.832,0.8494,867500.0],["2007-01-12",0.8543,0.8721,0.8492,0.8719,382500.0],["2007-01-16",0.8671,0.8719,0.8628,0.8686,77500.0],["2007-01-17",0.8665,0.8851,0.8665,0.8762,932500.0],["2007-01-18",0.881,0.8866,0.8742,0.8797,795000.0],["2007-01-19",0.8754,0.8783,0.8645,0.8767,142500.0],["2007-01-22",0.8816,0.8855,0.8771,0.8828,322500.0],["2007-01-23",0.8785,0.894,0.8762,0.8932,775000.0],["2007-01-24",0.8923,0.9021,0.8913,0.9021,117500.0],["2007-01-25",0.8979,0.8979,0.8723,0.8804,55000.0],["2007-01-26",0.8893,0.8893,0.8742,0.8769,180000.0],["2007-01-29",0.8781,0.8787,0.8574,0.8624,535000.0],["2007-01-30",0.8643,0.8797,0.8643,0.8766,162500.0],["2007-01-31",0.8754,0.8888,0.8746,0.8888,252500.0],["2007-02-01",0.8956,0.905,0.8905,0.905,267500.0],["2007-02-02",0.9012,0.9012,0.8936,0.8979,267500.0],["2007-02-05",0.9006,0.9068,0.8928,0.9008,415000.0],["2007-02-06",0.9033,0.9051,0.8983,0.9012,312500.0],["2007-02-07",0.9041,0.9052,0.8888,0.8985,840000.0],["2007-02-08",0.8897,0.8936,0.8626,0.8861,360000.0],["2007-02-09",0.8866,0.8925,0.8833,0.8874,405000.0],["2007-02-12",0.8917,0.894,0.8853,0.8853,87500.0],["2007-02-13",0.8911,0.9012,0.8888,0.8977,542500.0],["2007-02-14",0.9006,0.9209,0.9006,0.9209,262500.0],["2007-02-15",0.9293,0.9392,0.9293,0.9392,135000.0],["2007-02-16",0.9551,0.9646,0.9471,0.9537,1395000.0],["2007-02-20",0.9489,0.9489,0.9178,0.9208,725000.0],["2007-02-21",0.9246,0.9531,0.9246,0.9372,520000.0],["2007-02-22",0.9522,0.9622,0.9475,0.9475,1642500.0],["2007-02-23",0.9556,0.9562,0.9494,0.9562,102500.0],["2007-02-26",0.9578,0.9578,0.9345,0.9456,157500.0],["2007-02-27",0.9126,0.9161,0.8818,0.8905,800000.0],["2007-02-28",0.8917,0.9014,0.8799,0.8913,647500.0],["2007-03-01",0.8554,0.9113,0.8554,0.9033,4822500.0],["2007-03-02",0.9111,0.9233,0.899,0.8994,1982500.0],["2007-03-05",0.8917,0.8975,0.8839,0.8893,187500.0],["2007-03-06",0.9169,0.944,0.9091,0.9388,665000.0],["2007-03-07",0.9399,0.9434,0.9304,0.9304,372500.0],["2007-03-08",0.9527,0.9537,0.937,0.9388,632500.0],["2007-03-09",0.9512,0.957,0.9469,0.9558,292500.0],["2007-03-12",0.9508,0.9653,0.9442,0.9595,340000.0],["2007-03-13",0.9518,0.9543,0.9434,0.9434,612500.0],["2007-03-14",0.9434,0.9568,0.9434,0.9537,442500.0],["2007-03-15",0.9539,0.9615,0.9533,0.9543,285000.0],["2007-03-16",0.9601,0.9601,0.9401,0.9423,392500.0],["2007-03-19",0.9498,0.9568,0.9423,0.9568,175000.0],["2007-03-20",0.9516,0.9646,0.9516,0.9646,87500.0],["2007-03-21",0.9673,0.9954,0.9636,0.9907,107500.0],["2007-03-22",0.9916,0.9936,0.9848,0.9928,250000.0],["2007-03-23",0.9858,0.9969,0.9858,0.9944,667500.0],["2007-03-26",0.9955,0.9996,0.9871,0.9996,222500.0],["2007-03-27",0.9981,0.9981,0.9914,0.9953,297500.0],["2007-03-28",0.9819,0.9916,0.9772,0.9879,715000.0],["2007-03-29",0.9957,1.0111,0.9957,1.0102,1172500.0],["2007-03-30",1.0102,1.0258,1.0031,1.018,552500.0],["2007-04-02",1.0199,1.0244,1.0199,1.0236,80000.0],["2007-04-03",1.0297,1.0531,1.0297,1.0508,1377500.0],["2007-04-04",1.043,1.0617,1.0383,1.0463,2465000.0],["2007-04-05",1.0521,1.058,1.0463,1.0578,402500.0],["2007-04-09",1.0656,1.0722,1.0584,1.0705,2547500.0],["2007-04-10",1.0625,1.0658,1.0558,1.0621,672500.0],["2007-04-11",1.0621,1.0726,1.0568,1.0568,300000.0],["2007-04-12",1.0492,1.0646,1.0492,1.0646,157500.0],["2007-04-13",1.0724,1.0795,1.0697,1.074,122500.0],["2007-04-16",1.0931,1.0978,1.0873,1.0904,252500.0],["2007-04-17",1.0931,1.0951,1.0834,1.0875,195000.0],["2007-04-18",1.0773,1.0902,1.0771,1.0902,217500.0],["2007-04-19",1.0863,1.0955,1.0746,1.0953,452500.0],["2007-04-20",1.1109,1.1265,1.1048,1.1164,330000.0],["2007-04-23",1.1242,1.1242,1.1052,1.1115,182500.0],["2007-04-24",1.1191,1.1271,1.1087,1.1244,422500.0],["2007-04-25",1.1322,1.1324,1.1127,1.132,350000.0],["2007-04-26",1.1242,1.1337,1.1166,1.1242,215000.0],["2007-04-27",1.1244,1.1337,1.1097,1.1275,665000.0],["2007-04-30",1.1244,1.1269,1.115,1.115,142500.0],["2007-05-01",1.115,1.1226,1.1076,1.1185,42500.0],["2007-05-02",1.1203,1.1351,1.1195,1.1337,100000.0],["2007-05-03",1.1456,1.1708,1.1456,1.1693,565000.0],["2007-05-04",1.1644,1.1693,1.149,1.1613,70000.0],["2007-05-07",1.1648,1.1654,1.1507,1.1523,197500.0],["2007-05-08",1.149,1.1613,1.1417,1.1595,110000.0],["2007-05-09",1.1671,1.1942,1.1661,1.1888,172500.0],["2007-05-10",1.1712,1.1808,1.1519,1.1591,510000.0],["2007-05-11",1.1669,1.1749,1.1497,1.1607,440000.0],["2007-05-14",1.1517,1.1737,1.1517,1.1663,130000.0],["2007-05-15",1.1741,1.1933,1.1741,1.1933,57500.0],["2007-05-16",1.1974,1.2425,1.1974,1.2425,450000.0],["2007-05-17",1.2317,1.2688,1.2249,1.2688,190000.0],["2007-05-18",1.2688,1.2946,1.263,1.2913,1022500.0],["2007-05-21",1.3137,1.3274,1.2983,1.3246,607500.0],["2007-05-22",1.303,1.3211,1.303,1.3067,160000.0],["2007-05-23",1.304,1.3231,1.2924,1.2959,397500.0],["2007-05-24",1.2817,1.2881,1.2534,1.2555,705000.0],["2007-05-25",1.2649,1.2836,1.2485,1.2606,645000.0],["2007-05-29",1.2981,1.3008,1.2756,1.2827,107500.0],["2007-05-30",1.2977,1.2981,1.2739,1.2883,42500.0],["2007-05-31",1.3075,1.3274,1.3028,1.3039,125000.0],["2007-06-01",1.3469,1.3713,1.3371,1.3713,297500.0],["2007-06-04",1.3713,1.3803,1.3609,1.3713,110000.0],["2007-06-05",1.3605,1.3629,1.342,1.3517,175000.0],["2007-06-06",1.3455,1.3535,1.3267,1.3517,805000.0],["2007-06-07",1.3379,1.3482,1.2705,1.2966,217500.0],["2007-06-08",1.297,1.3394,1.297,1.3308,322500.0],["2007-06-11",1.3439,1.381,1.3283,1.3578,1417500.0],["2007-06-12",1.3691,1.3752,1.339,1.3527,600000.0],["2007-06-13",1.3673,1.3908,1.366,1.3791,1785000.0],["2007-06-14",1.4162,1.4162,1.3976,1.4152,682500.0],["2007-06-15",1.4455,1.4601,1.439,1.4449,602500.0],["2007-06-18",1.4638,1.465,1.4377,1.457,662500.0],["2007-06-19",1.4545,1.456,1.4261,1.4482,3417500.0],["2007-06-20",1.4318,1.4439,1.3869,1.3898,610000.0],["2007-06-21",1.4008,1.4103,1.3738,1.3869,752500.0],["2007-06-22",1.372,1.3802,1.3481,1.3626,1120000.0],["2007-06-25",1.351,1.3647,1.3279,1.3324,780000.0],["2007-06-26",1.3451,1.35,1.3128,1.3197,1002500.0],["2007-06-27",1.3032,1.3371,1.3021,1.3283,1150000.0],["2007-06-28",1.341,1.3645,1.3275,1.3575,925000.0],["2007-06-29",1.3547,1.3772,1.3532,1.3745,1455000.0],["2007-07-02",1.389,1.3962,1.3637,1.3706,1617500.0],["2007-07-03",1.3755,1.3804,1.3657,1.3765,250000.0],["2007-07-05",1.3804,1.4176,1.3804,1.4088,265000.0],["2007-07-06",1.4123,1.4323,1.4123,1.4311,130000.0],["2007-07-09",1.4103,1.443,1.4103,1.4321,177500.0],["2007-07-10",1.4166,1.437,1.4119,1.4323,200000.0],["2007-07-11",1.4293,1.4485,1.426,1.445,145000.0],["2007-07-12",1.4509,1.4632,1.4509,1.4622,45000.0],["2007-07-13",1.4473,1.4689,1.4403,1.4646,427500.0],["2007-07-16",1.4493,1.462,1.4391,1.4489,597500.0],["2007-07-17",1.4616,1.4722,1.4428,1.4618,1140000.0],["2007-07-18",1.443,1.4671,1.4309,1.4567,595000.0],["2007-07-19",1.4775,1.4783,1.4618,1.4693,587500.0],["2007-07-20",1.4524,1.4769,1.4421,1.462,290000.0],["2007-07-23",1.4685,1.5028,1.4685,1.5002,172500.0],["2007-07-24",1.4979,1.4979,1.4466,1.4466,387500.0],["2007-07-25",1.4293,1.4783,1.4293,1.4497,362500.0],["2007-07-26",1.4231,1.4231,1.3324,1.3819,335000.0],["2007-07-27",1.3917,1.4107,1.3716,1.3731,3972500.0],["2007-07-30",1.3896,1.4096,1.3522,1.4068,635000.0],["2007-07-31",1.4068,1.4166,1.3573,1.3716,1102500.0],["2007-08-01",1.351,1.351,1.3026,1.351,682500.0],["2007-08-02",1.332,1.3727,1.322,1.3451,960000.0],["2007-08-03",1.3402,1.3586,1.2776,1.285,492500.0],["2007-08-06",1.2923,1.3162,1.2793,1.3052,937500.0],["2007-08-07",1.3023,1.3357,1.3023,1.3167,530000.0],["2007-08-08",1.3491,1.3874,1.3491,1.3776,875000.0],["2007-08-09",1.3508,1.3667,1.2844,1.3167,762500.0],["2007-08-10",1.2727,1.3119,1.2515,1.3119,165000.0],["2007-08-13",1.3395,1.3459,1.2987,1.304,180000.0],["2007-08-14",1.2835,1.3011,1.2335,1.2335,455000.0],["2007-08-15",1.214,1.256,1.1705,1.1705,970000.0],["2007-08-16",1.1063,1.1161,1.0227,1.1161,822500.0],["2007-08-17",1.1748,1.201,1.0828,1.1145,1630000.0],["2007-08-20",1.1292,1.1503,1.1162,1.1503,1210000.0],["2007-08-21",1.1268,1.167,1.1245,1.1531,2387500.0],["2007-08-22",1.1858,1.211,1.1858,1.211,700000.0],["2007-08-23",1.2333,1.2335,1.1846,1.2132,602500.0],["2007-08-24",1.2312,1.259,1.214,1.259,212500.0],["2007-08-27",1.241,1.285,1.241,1.2637,95000.0],["2007-08-28",1.2531,1.2531,1.1957,1.2081,130000.0],["2007-08-29",1.2304,1.2719,1.2237,1.2686,217500.0],["2007-08-30",1.258,1.3164,1.258,1.2938,90000.0],["2007-08-31",1.3021,1.3449,1.3021,1.3236,67500.0],["2007-09-04",1.2923,1.3512,1.2866,1.333,1557500.0],["2007-09-05",1.294,1.3318,1.294,1.3119,260000.0],["2007-09-06",1.307,1.3277,1.307,1.3122,27500.0],["2007-09-07",1.2748,1.2923,1.2748,1.2872,85000.0],["2007-09-10",1.2848,1.2848,1.2512,1.2731,322500.0],["2007-09-11",1.2923,1.3177,1.2766,1.3013,287500.0],["2007-09-12",1.3072,1.3314,1.2864,1.3314,60000.0],["2007-09-13",1.3275,1.3555,1.3275,1.3346,117500.0],["2007-09-14",1.3119,1.351,1.3119,1.3314,82500.0],["2007-09-17",1.305,1.3173,1.3007,1.3117,122500.0],["2007-09-18",1.3285,1.3285,1.2923,1.3142,2045000.0],["2007-09-19",1.3395,1.371,1.3395,1.3514,542500.0],["2007-09-20",1.3698,1.3749,1.3177,1.3375,972500.0],["2007-09-21",1.351,1.3761,1.351,1.3706,1082500.0],["2007-09-24",1.3606,1.3606,1.334,1.3451,180000.0],["2007-09-25",1.3314,1.3406,1.3216,1.3387,825000.0],["2007-09-26",1.3673,1.3758,1.3523,1.3554,360000.0],["2007-09-27",1.3628,1.397,1.3534,1.3921,515000.0],["2007-09-28",1.3871,1.4028,1.3772,1.4028,157500.0],["2007-10-01",1.4131,1.4862,1.4008,1.4684,107500.0],["2007-10-02",1.4656,1.5009,1.4555,1.4937,87500.0],["2007-10-03",1.486,1.4955,1.4765,1.4868,65000.0],["2007-10-04",1.4848,1.4854,1.4761,1.4761,72500.0],["2007-10-05",1.506,1.5429,1.506,1.5235,155000.0],["2007-10-08",1.5292,1.5385,1.511,1.5258,52500.0],["2007-10-09",1.5403,1.5461,1.5258,1.5457,100000.0],["2007-10-10",1.5381,1.5381,1.5084,1.5179,155000.0],["2007-10-11",1.5397,1.5651,1.5159,1.5159,215000.0],["2007-10-12",1.5258,1.5754,1.5258,1.5556,352500.0],["2007-10-15",1.5562,1.5562,1.488,1.4983,500000.0],["2007-10-16",1.4862,1.4961,1.4704,1.484,65000.0],["2007-10-17",1.506,1.506,1.4813,1.4969,92500.0],["2007-10-18",1.506,1.5655,1.506,1.5619,32500.0],["2007-10-19",1.5258,1.5258,1.4862,1.505,120000.0],["2007-10-22",1.4971,1.5058,1.4575,1.5015,82500.0],["2007-10-23",1.5258,1.5623,1.5258,1.5318,237500.0],["2007-10-24",1.511,1.5169,1.4692,1.5169,197500.0],["2007-10-25",1.4997,1.5159,1.4961,1.506,82500.0],["2007-10-26",1.5344,1.5369,1.525,1.525,15000.0],["2007-10-29",1.5457,1.5744,1.5439,1.5506,252500.0],["2007-10-30",1.5506,1.5714,1.5476,1.5643,310000.0],["2007-10-31",1.5655,1.5992,1.5649,1.5853,192500.0],["2007-11-01",1.5714,1.5847,1.5615,1.5653,190000.0],["2007-11-02",1.5655,1.5853,1.5635,1.5853,270000.0],["2007-11-05",1.5655,1.5811,1.5447,1.5754,352500.0],["2007-11-06",1.5938,1.6097,1.5853,1.5853,22500.0],["2007-11-07",1.5764,1.5811,1.5409,1.5409,207500.0],["2007-11-08",1.5334,1.5334,1.4012,1.4604,285000.0],["2007-11-09",1.4466,1.4664,1.4091,1.4466,595000.0],["2007-11-12",1.4369,1.4521,1.3764,1.3764,250000.0],["2007-11-13",1.4159,1.4466,1.4159,1.4321,495000.0],["2007-11-14",1.4664,1.506,1.46,1.4664,447500.0],["2007-11-15",1.4565,1.4832,1.4359,1.4466,325000.0],["2007-11-16",1.4664,1.4664,1.4367,1.449,402500.0],["2007-11-19",1.4484,1.4484,1.3873,1.397,617500.0],["2007-11-20",1.4135,1.4248,1.3772,1.4069,150000.0],["2007-11-21",1.3445,1.3501,1.3277,1.3495,182500.0],["2007-11-23",1.3515,1.3558,1.3378,1.3378,605000.0],["2007-11-26",1.3376,1.3376,1.2756,1.2809,115000.0],["2007-11-27",1.2841,1.3624,1.2819,1.3574,682500.0],["2007-11-28",1.3649,1.4069,1.3614,1.403,1257500.0],["2007-11-29",1.3966,1.4268,1.3798,1.3941,345000.0],["2007-11-30",1.4139,1.4337,1.4087,1.4119,260000.0],["2007-12-03",1.4157,1.4666,1.4157,1.464,90000.0],["2007-12-04",1.4327,1.4331,1.4069,1.4119,170000.0],["2007-12-05",1.4268,1.4383,1.4069,1.4246,145000.0],["2007-12-06",1.4305,1.4486,1.426,1.4484,117500.0],["2007-12-07",1.439,1.4466,1.4295,1.4416,22500.0],["2007-12-10",1.4511,1.506,1.4466,1.4565,605000.0],["2007-12-11",1.4617,1.4667,1.388,1.3921,235000.0],["2007-12-12",1.446,1.4526,1.412,1.42,80000.0],["2007-12-13",1.4047,1.4078,1.3967,1.3967,67500.0],["2007-12-14",1.3689,1.3881,1.3637,1.374,235000.0],["2007-12-17",1.3545,1.3545,1.3175,1.3233,77500.0],["2007-12-18",1.3533,1.3573,1.3325,1.344,140000.0],["2007-12-19",1.3585,1.3585,1.3325,1.3325,140000.0],["2007-12-20",1.3514,1.3655,1.3422,1.3422,20000.0],["2007-12-21",1.3559,1.3722,1.3494,1.3703,67500.0],["2007-12-24",1.3722,1.3921,1.3526,1.3832,17500.0],["2007-12-26",1.3722,1.388,1.3712,1.388,25000.0],["2007-12-27",1.378,1.3919,1.3685,1.3776,77500.0],["2007-12-28",1.3732,1.3822,1.3524,1.3524,45000.0],["2007-12-31",1.3581,1.3607,1.3412,1.3524,47500.0],["2008-01-02",1.3722,1.4001,1.3673,1.3919,170000.0],["2008-01-03",1.3933,1.4118,1.3874,1.4118,132500.0],["2008-01-04",1.3828,1.3828,1.3476,1.3573,302500.0],["2008-01-07",1.3623,1.3808,1.3478,1.3484,325000.0],["2008-01-08",1.3667,1.3691,1.3325,1.3325,110000.0],["2008-01-09",1.3354,1.3412,1.3112,1.3374,752500.0],["2008-01-10",1.3235,1.4319,1.3126,1.3917,515000.0],["2008-01-11",1.3655,1.3872,1.3414,1.3722,370000.0],["2008-01-14",1.3792,1.4017,1.3782,1.3824,207500.0],["2008-01-15",1.372,1.3728,1.3156,1.3156,562500.0],["2008-01-16",1.314,1.3535,1.2644,1.2829,337500.0],["2008-01-17",1.3225,1.3225,1.1944,1.1984,157500.0],["2008-01-18",1.2537,1.2778,1.2332,1.243,132500.0],["2008-01-22",1.2104,1.2398,1.1933,1.2219,2490000.0],["2008-01-23",1.1982,1.2324,1.1734,1.2324,180000.0],["2008-01-24",1.2581,1.2939,1.2529,1.2599,272500.0],["2008-01-25",1.2529,1.2529,1.2131,1.243,37500.0],["2008-01-28",1.2527,1.301,1.2366,1.301,302500.0],["2008-01-29",1.3026,1.3026,1.2529,1.2778,565000.0],["2008-01-30",1.2768,1.2953,1.2396,1.2953,652500.0],["2008-01-31",1.245,1.2827,1.2306,1.2728,220000.0],["2008-02-01",1.2768,1.3573,1.2736,1.3573,152500.0],["2008-02-04",1.3237,1.3623,1.3237,1.3392,25000.0],["2008-02-05",1.3126,1.3126,1.2748,1.2997,32500.0],["2008-02-06",1.2877,1.3179,1.2877,1.2927,150000.0],["2008-02-07",1.2901,1.3722,1.2798,1.3325,237500.0],["2008-02-08",1.3352,1.3623,1.3325,1.3615,280000.0],["2008-02-11",1.3529,1.4255,1.3529,1.4116,97500.0],["2008-02-12",1.4108,1.4319,1.3991,1.4118,322500.0],["2008-02-13",1.422,1.4418,1.419,1.4418,345000.0],["2008-02-14",1.4293,1.4293,1.3872,1.3872,150000.0],["2008-02-15",1.3683,1.3748,1.3683,1.3748,15000.0],["2008-02-19",1.4092,1.422,1.3921,1.4064,20000.0],["2008-02-20",1.4064,1.4418,1.38,1.412,200000.0],["2008-02-21",1.4359,1.4538,1.4224,1.4224,345000.0],["2008-02-22",1.4428,1.4578,1.4331,1.4349,105000.0],["2008-02-25",1.4472,1.4717,1.4363,1.4707,100000.0],["2008-02-26",1.4834,1.5274,1.4625,1.5146,422500.0],["2008-02-27",1.5138,1.5419,1.4959,1.5373,87500.0],["2008-02-28",1.5685,1.6682,1.5582,1.586,1155000.0],["2008-02-29",1.5671,1.5813,1.452,1.5115,357500.0],["2008-03-03",1.4955,1.5834,1.2927,1.5353,300000.0],["2008-03-04",1.5214,1.5349,1.4916,1.5156,195000.0],["2008-03-05",1.5194,1.529,1.5001,1.5093,2117500.0],["2008-03-06",1.5115,1.5115,1.4319,1.4323,4160000.0],["2008-03-07",1.4319,1.4418,1.3901,1.3921,2130000.0],["2008-03-10",1.382,1.4017,1.3504,1.3623,867500.0],["2008-03-11",1.409,1.418,1.3981,1.414,1642500.0],["2008-03-12",1.4118,1.418,1.3979,1.4001,2187500.0],["2008-03-13",1.3629,1.412,1.3529,1.412,190000.0],["2008-03-14",1.4222,1.4222,1.3752,1.3951,542500.0],["2008-03-17",1.3623,1.3862,1.3526,1.3742,1480000.0],["2008-03-18",1.4023,1.422,1.3901,1.412,4615000.0],["2008-03-19",1.4224,1.4232,1.3325,1.3362,732500.0],["2008-03-20",1.3309,1.3553,1.3074,1.3424,117500.0],["2008-03-24",1.3587,1.3864,1.3524,1.3627,2150000.0],["2008-03-25",1.3531,1.4118,1.3531,1.3802,427500.0],["2008-03-26",1.378,1.3921,1.3677,1.3786,262500.0],["2008-03-27",1.3679,1.3679,1.3378,1.3378,195000.0],["2008-03-28",1.3305,1.3327,1.305,1.3126,137500.0],["2008-03-31",1.3484,1.3484,1.2911,1.3006,745000.0],["2008-04-01",1.3269,1.3645,1.3269,1.3484,555000.0],["2008-04-02",1.3587,1.3836,1.3587,1.3601,280000.0],["2008-04-03",1.3724,1.4005,1.3722,1.4005,150000.0],["2008-04-04",1.3947,1.3947,1.3742,1.377,140000.0],["2008-04-07",1.3977,1.4198,1.3561,1.3764,462500.0],["2008-04-08",1.3541,1.4468,1.3126,1.3535,717500.0],["2008-04-09",1.3645,1.3699,1.3468,1.3545,532500.0],["2008-04-10",1.3549,1.384,1.3474,1.3796,412500.0],["2008-04-11",1.3675,1.3675,1.3217,1.3265,200000.0],["2008-04-14",1.3325,1.3372,1.3148,1.3215,367500.0],["2008-04-15",1.3385,1.352,1.3385,1.3419,422500.0],["2008-04-16",1.3633,1.3948,1.3633,1.3754,230000.0],["2008-04-17",1.3635,1.3833,1.3546,1.3552,660000.0],["2008-04-18",1.3793,1.3793,1.3522,1.3573,195000.0],["2008-04-21",1.3482,1.3544,1.3074,1.333,142500.0],["2008-04-22",1.3417,1.353,1.3229,1.3247,95000.0],["2008-04-23",1.3193,1.3249,1.3047,1.3249,460000.0],["2008-04-24",1.3209,1.3209,1.3068,1.3128,72500.0],["2008-04-25",1.3229,1.3257,1.2967,1.3015,42500.0],["2008-04-28",1.3463,1.3463,1.3136,1.3201,525000.0],["2008-04-29",1.3045,1.3045,1.2425,1.2654,42500.0],["2008-04-30",1.2763,1.3179,1.2637,1.3126,455000.0],["2008-05-01",1.333,1.3748,1.333,1.3718,90000.0],["2008-05-02",1.3936,1.4096,1.3647,1.4033,85000.0],["2008-05-05",1.3934,1.418,1.3926,1.4059,135000.0],["2008-05-06",1.4063,1.412,1.377,1.4037,67500.0],["2008-05-07",1.4017,1.4017,1.3429,1.3478,205000.0],["2008-05-08",1.3221,1.3558,1.3088,1.3215,87500.0],["2008-05-09",1.3152,1.3322,1.2912,1.3209,330000.0],["2008-05-12",1.31,1.355,1.31,1.355,122500.0],["2008-05-13",1.3078,1.3738,1.3078,1.3611,910000.0],["2008-05-14",1.3674,1.3756,1.3597,1.3597,232500.0],["2008-05-15",1.3706,1.3859,1.3706,1.3773,30000.0],["2008-05-16",1.3938,1.4023,1.3728,1.396,350000.0],["2008-05-19",1.3809,1.3841,1.3546,1.3617,292500.0],["2008-05-20",1.3459,1.3562,1.3249,1.3562,125000.0],["2008-05-21",1.3516,1.3534,1.3132,1.3385,572500.0],["2008-05-22",1.3312,1.3609,1.3266,1.3391,300000.0],["2008-05-23",1.3278,1.3326,1.308,1.3326,357500.0],["2008-05-27",1.3365,1.3554,1.3023,1.309,950000.0],["2008-05-28",1.307,1.3237,1.307,1.3128,632500.0],["2008-05-29",1.3643,1.4308,1.2835,1.3088,1082500.0],["2008-05-30",1.2775,1.3128,1.2775,1.2979,210000.0],["2008-06-02",1.306,1.3128,1.2734,1.2765,660000.0],["2008-06-03",1.2726,1.288,1.2423,1.2423,275000.0],["2008-06-04",1.2364,1.2633,1.2328,1.2526,232500.0],["2008-06-05",1.255,1.2732,1.2471,1.2699,412500.0],["2008-06-06",1.2524,1.2679,1.2433,1.2641,2267500.0],["2008-06-09",1.2613,1.28,1.2524,1.28,1107500.0],["2008-06-10",1.2574,1.2625,1.2211,1.234,97500.0],["2008-06-11",1.2306,1.2322,1.2168,1.2322,60000.0],["2008-06-12",1.2297,1.3548,1.2231,1.3045,1480000.0],["2008-06-13",1.3089,1.3299,1.2625,1.2697,530000.0],["2008-06-16",1.2701,1.2978,1.2701,1.2847,137500.0],["2008-06-17",1.2994,1.3231,1.2754,1.2754,375000.0],["2008-06-18",1.2926,1.2926,1.2338,1.2372,257500.0],["2008-06-19",1.2455,1.2811,1.2455,1.274,200000.0],["2008-06-20",1.2625,1.2625,1.2334,1.2334,50000.0],["2008-06-23",1.2326,1.2524,1.2225,1.2491,227500.0],["2008-06-24",1.2316,1.2423,1.2122,1.2285,130000.0],["2008-06-25",1.2405,1.2518,1.2405,1.2467,22500.0],["2008-06-26",1.2421,1.2421,1.1936,1.1999,70000.0],["2008-06-27",1.2005,1.2023,1.1992,1.1992,15000.0],["2008-06-30",1.2041,1.2041,1.2015,1.2015,5000.0],["2008-07-01",1.1635,1.194,1.1574,1.1631,175000.0],["2008-07-02",1.1524,1.1659,1.1102,1.137,115000.0],["2008-07-03",1.131,1.131,1.131,1.131,5000.0],["2008-07-07",1.1211,1.1211,1.0908,1.0987,125000.0],["2008-07-08",1.0886,1.1043,1.0768,1.0855,132500.0],["2008-07-09",1.0754,1.0908,1.0467,1.0467,85000.0],["2008-07-10",1.0439,1.0825,1.0439,1.0706,75000.0],["2008-07-11",1.0845,1.0898,1.0706,1.0823,92500.0],["2008-07-14",1.1312,1.1411,1.1211,1.1211,82500.0],["2008-07-15",1.1009,1.1279,1.0857,1.1162,182500.0],["2008-07-16",1.1009,1.1009,1.0789,1.0789,145000.0],["2008-07-17",1.0912,1.1059,1.0504,1.0797,832500.0],["2008-07-18",1.1009,1.1009,1.0544,1.0544,105000.0],["2008-07-21",1.0706,1.0706,1.0504,1.054,85000.0],["2008-07-22",1.0441,1.0496,1.0373,1.0496,52500.0],["2008-07-23",1.0599,1.0706,1.0529,1.0599,97500.0],["2008-07-24",1.0696,1.0805,1.041,1.041,125000.0],["2008-07-25",1.0496,1.055,1.0422,1.0482,340000.0],["2008-07-28",1.0482,1.0482,1.0274,1.0331,95000.0],["2008-07-29",1.029,1.0496,1.027,1.0496,70000.0],["2008-07-30",1.0632,1.0902,1.0613,1.0809,110000.0],["2008-07-31",1.0552,1.0854,1.0552,1.0854,22500.0],["2008-08-01",1.0908,1.0908,1.0815,1.0815,10000.0],["2008-08-04",1.0702,1.0914,1.0702,1.0819,82500.0],["2008-08-05",1.1011,1.1467,1.0947,1.1262,172500.0],["2008-08-06",1.1103,1.1603,1.1103,1.1548,567500.0],["2008-08-07",1.1422,1.156,1.1231,1.1371,387500.0],["2008-08-08",1.1113,1.1509,1.1113,1.1319,150000.0],["2008-08-11",1.1422,1.1422,1.1206,1.1227,45000.0],["2008-08-12",1.1319,1.1319,1.0953,1.0969,85000.0],["2008-08-13",1.099,1.1011,1.0908,1.0914,40000.0],["2008-08-14",1.0932,1.1243,1.0932,1.0996,75000.0],["2008-08-15",1.1,1.1206,1.0856,1.0949,82500.0],["2008-08-18",1.0899,1.0899,1.0784,1.0784,7500.0],["2008-08-19",1.0743,1.0893,1.0665,1.0832,92500.0],["2008-08-20",1.0974,1.0974,1.086,1.086,22500.0],["2008-08-21",1.0937,1.1056,1.0937,1.1056,5000.0],["2008-08-22",1.0994,1.0994,1.0994,1.0994,2500.0],["2008-08-25",1.1074,1.1161,1.0904,1.0914,97500.0],["2008-08-26",1.0811,1.0959,1.0811,1.0887,92500.0],["2008-08-27",1.0829,1.0879,1.0817,1.0817,10000.0],["2008-08-28",1.0955,1.1313,1.0955,1.1132,85000.0],["2008-08-29",1.1081,1.1116,1.1081,1.1116,5000.0],["2008-09-02",1.0722,1.0908,1.0702,1.0749,70000.0],["2008-09-03",1.0702,1.0702,1.0679,1.0679,5000.0],["2008-09-04",1.0599,1.0805,1.041,1.041,115000.0],["2008-09-05",1.0206,1.0362,1.0187,1.0323,42500.0],["2008-09-08",1.0702,1.0712,1.029,1.0338,50000.0],["2008-09-09",1.029,1.0434,1.0187,1.0187,100000.0],["2008-09-10",1.0241,1.05,1.0191,1.05,52500.0],["2008-09-11",1.0393,1.0541,1.0389,1.0529,17500.0],["2008-09-12",1.0428,1.0743,1.0428,1.0743,17500.0],["2008-09-15",1.0146,1.0393,1.0084,1.0187,130000.0],["2008-09-16",0.9982,0.9982,0.9183,0.9796,277500.0],["2008-09-17",0.9644,0.9673,0.9282,0.9282,300000.0],["2008-09-18",0.9344,0.9673,0.885,0.9241,192500.0],["2008-09-19",1.0554,1.157,0.9465,1.0109,522500.0],["2008-09-22",1.0408,1.0408,1.0208,1.0373,105000.0],["2008-09-23",1.0352,1.0352,0.991,1.0089,150000.0],["2008-09-24",1.0198,1.0198,0.9872,1.0008,60000.0],["2008-09-25",1.0187,1.0467,1.0126,1.029,72500.0],["2008-09-26",1.0109,1.0268,0.9827,0.9827,22500.0],["2008-09-29",0.9286,0.9286,0.8607,0.8607,17500.0],["2008-09-30",0.9213,0.9862,0.8756,0.9527,72500.0],["2008-10-01",0.9736,0.9966,0.9663,0.9945,172500.0],["2008-10-02",0.9527,0.9527,0.8986,0.9064,47500.0],["2008-10-03",0.9141,0.9282,0.8942,0.8961,142500.0],["2008-10-06",0.8266,0.8266,0.7655,0.8009,75000.0],["2008-10-07",0.8333,0.8427,0.7797,0.7854,277500.0],["2008-10-08",0.7226,0.7667,0.7119,0.7642,250000.0],["2008-10-09",0.7753,0.8023,0.7345,0.738,122500.0],["2008-10-10",0.6432,0.7129,0.6223,0.7129,47500.0],["2008-10-13",0.7977,0.8396,0.7548,0.8166,95000.0],["2008-10-14",0.8731,0.8731,0.8168,0.8563,247500.0],["2008-10-15",0.8201,0.8201,0.7119,0.7119,40000.0],["2008-10-16",0.6924,0.7519,0.6805,0.7517,92500.0],["2008-10-17",0.7581,0.8794,0.7581,0.827,102500.0],["2008-10-20",0.8375,0.8783,0.8375,0.8741,720000.0],["2008-10-21",0.8637,0.8637,0.8124,0.8166,50000.0],["2008-10-22",0.7433,0.7433,0.6296,0.6296,127500.0],["2008-10-23",0.6229,0.7014,0.6099,0.6664,140000.0],["2008-10-24",0.6386,0.6771,0.6281,0.6386,147500.0],["2008-10-27",0.6595,0.6805,0.6595,0.6658,15000.0],["2008-10-28",0.7328,0.8082,0.7031,0.7893,90000.0],["2008-10-29",0.7929,0.8122,0.7789,0.7954,137500.0],["2008-10-30",0.8002,0.8053,0.759,0.7914,67500.0],["2008-10-31",0.7538,0.7747,0.7362,0.7722,22500.0],["2008-11-03",0.755,0.755,0.755,0.755,2500.0],["2008-11-04",0.7743,0.7789,0.746,0.7789,50000.0],["2008-11-05",0.7688,0.7688,0.7567,0.7567,12500.0],["2008-11-06",0.7584,0.7584,0.754,0.754,10000.0],["2008-11-07",0.8061,0.8283,0.8061,0.8128,30000.0],["2008-11-10",0.8275,0.8385,0.7994,0.8166,427500.0],["2008-11-11",0.7935,0.7956,0.7852,0.7852,1057500.0],["2008-11-12",0.7542,0.7542,0.736,0.7527,22500.0],["2008-11-13",0.7747,0.8385,0.7538,0.8385,1482500.0],["2008-11-14",0.7852,0.8385,0.7831,0.8009,1470000.0],["2008-11-17",0.7747,0.7967,0.7651,0.7703,745000.0],["2008-11-18",0.7799,0.7852,0.7703,0.7852,205000.0],["2008-11-19",0.7651,0.7711,0.684,0.684,405000.0],["2008-11-20",0.6556,0.7223,0.6292,0.6332,327500.0],["2008-11-21",0.6932,0.7504,0.6805,0.7433,392500.0],["2008-11-24",0.7433,0.7713,0.7309,0.746,140000.0],["2008-11-25",0.729,0.729,0.7159,0.7238,40000.0],["2008-11-26",0.7223,0.7391,0.711,0.7391,72500.0],["2008-11-28",0.7445,0.7445,0.7186,0.7186,30000.0],["2008-12-01",0.6817,0.6907,0.6763,0.6872,52500.0],["2008-12-02",0.6744,0.6744,0.6694,0.6742,15000.0],["2008-12-03",0.6794,0.6794,0.6455,0.6507,95000.0],["2008-12-04",0.6522,0.6635,0.643,0.6449,40000.0],["2008-12-05",0.6359,0.6717,0.6122,0.67,710000.0],["2008-12-08",0.6857,0.7223,0.6629,0.6847,175000.0],["2008-12-09",0.6876,0.7104,0.6847,0.6847,575000.0],["2008-12-10",0.7014,0.7328,0.7014,0.7328,7500.0],["2008-12-11",0.7538,0.7623,0.7433,0.7433,75000.0],["2008-12-12",0.7255,0.738,0.7188,0.738,30000.0],["2008-12-15",0.7429,0.7554,0.7429,0.7435,52500.0],["2008-12-16",0.7464,0.8228,0.7464,0.8228,75000.0],["2008-12-17",0.7858,0.7858,0.7594,0.7695,65000.0],["2008-12-18",0.7764,0.7764,0.7491,0.7491,67500.0],["2008-12-19",0.7512,0.7556,0.7462,0.7556,102500.0],["2008-12-22",0.7422,0.755,0.7311,0.733,692500.0],["2008-12-23",0.7437,0.7471,0.7223,0.7293,707500.0],["2008-12-24",0.7293,0.7293,0.7293,0.7293,0.0],["2008-12-26",0.7272,0.7272,0.7272,0.7272,22500.0],["2008-12-29",0.6989,0.7054,0.6989,0.7033,20000.0],["2008-12-30",0.7318,0.7433,0.7236,0.7433,205000.0],["2008-12-31",0.7435,0.7646,0.7435,0.759,47500.0],["2009-01-02",0.7569,0.7956,0.7569,0.7956,17500.0],["2009-01-05",0.7766,0.8287,0.7766,0.8061,155000.0],["2009-01-06",0.804,0.8208,0.7956,0.8208,20000.0],["2009-01-07",0.7896,0.809,0.7749,0.8011,25000.0],["2009-01-08",0.7772,0.7839,0.7695,0.7695,32500.0],["2009-01-09",0.7747,0.7799,0.76,0.7799,67500.0],["2009-01-12",0.7579,0.7579,0.7328,0.7328,107500.0],["2009-01-13",0.7441,0.7695,0.7389,0.7389,65000.0],["2009-01-14",0.7422,0.7422,0.7173,0.7339,350000.0],["2009-01-15",0.7359,0.7474,0.7155,0.7441,327500.0],["2009-01-16",0.7512,0.7622,0.727,0.7436,150000.0],["2009-01-20",0.7262,0.7262,0.6732,0.6911,380000.0],["2009-01-21",0.7125,0.7256,0.6839,0.7253,617500.0],["2009-01-22",0.7041,0.7205,0.7037,0.7205,197500.0],["2009-01-23",0.6995,0.7258,0.6995,0.7258,35000.0],["2009-01-26",0.71,0.7226,0.703,0.703,132500.0],["2009-01-27",0.7129,0.7228,0.7121,0.7152,117500.0],["2009-01-28",0.7375,0.7426,0.718,0.7268,60000.0],["2009-01-29",0.7167,0.7258,0.7152,0.7258,35000.0],["2009-01-30",0.7068,0.7253,0.7068,0.722,97500.0],["2009-02-02",0.7054,0.7169,0.7054,0.7169,15000.0],["2009-02-03",0.7531,0.7531,0.7439,0.7439,5000.0],["2009-02-04",0.7741,0.7741,0.747,0.747,15000.0],["2009-02-05",0.7678,0.7678,0.7678,0.7678,2500.0],["2009-02-06",0.7849,0.8076,0.7849,0.8076,27500.0],["2009-02-09",0.7878,0.7878,0.7878,0.7878,2500.0],["2009-02-10",0.7678,0.7678,0.7678,0.7678,2500.0],["2009-02-11",0.7784,0.7994,0.7762,0.7859,62500.0],["2009-02-12",0.7847,0.7983,0.7779,0.7983,7500.0],["2009-02-13",0.7897,0.7897,0.7786,0.7805,35000.0],["2009-02-17",0.7466,0.7493,0.7356,0.7394,215000.0],["2009-02-18",0.735,0.75,0.7268,0.75,145000.0],["2009-02-19",0.7521,0.7588,0.7426,0.7447,80000.0],["2009-02-20",0.7291,0.7363,0.7226,0.7363,22500.0],["2009-02-23",0.7537,0.7537,0.7152,0.7152,40000.0],["2009-02-24",0.7237,0.7258,0.7173,0.7258,30000.0],["2009-02-25",0.6955,0.7415,0.6955,0.7415,207500.0],["2009-02-26",0.7598,0.7598,0.7453,0.7453,35000.0],["2009-02-27",0.7258,0.7289,0.7047,0.7279,175000.0],["2009-03-02",0.7155,0.7155,0.6536,0.6536,50000.0],["2009-03-03",0.6614,0.6732,0.6521,0.6566,40000.0],["2009-03-04",0.6932,0.6934,0.6879,0.6879,7500.0],["2009-03-05",0.685,0.6917,0.6807,0.6917,45000.0],["2009-03-06",0.71,0.723,0.71,0.723,237500.0],["2009-03-09",0.7144,0.7192,0.6799,0.7005,65000.0],["2009-03-10",0.731,0.7451,0.731,0.7451,17500.0],["2009-03-11",0.7636,0.7636,0.7428,0.75,22500.0],["2009-03-12",0.7518,0.7582,0.7518,0.7582,10000.0],["2009-03-13",0.7716,0.7725,0.7716,0.7725,17500.0],["2009-03-16",0.7941,0.7941,0.7819,0.7819,5000.0],["2009-03-17",0.7737,0.7737,0.7737,0.7737,2500.0],["2009-03-18",0.791,0.791,0.791,0.791,2500.0],["2009-03-19",0.799,0.799,0.7918,0.7918,15000.0],["2009-03-20",0.8046,0.8046,0.7994,0.7994,7500.0],["2009-03-23",0.8269,0.8509,0.8204,0.8509,195000.0],["2009-03-24",0.8257,0.8257,0.8257,0.8257,467500.0],["2009-03-25",0.8408,0.8526,0.8375,0.8457,145000.0],["2009-03-26",0.8452,0.8543,0.8343,0.8511,127500.0],["2009-03-27",0.8309,0.8436,0.8299,0.836,122500.0],["2009-03-30",0.8175,0.8175,0.7994,0.8046,92500.0],["2009-03-31",0.8099,0.8341,0.7994,0.8124,150000.0],["2009-04-01",0.8046,0.8553,0.8046,0.8509,140000.0],["2009-04-02",0.8835,0.9071,0.873,0.8917,157500.0],["2009-04-03",0.8991,0.9243,0.8991,0.9243,207500.0],["2009-04-06",0.909,0.9109,0.8919,0.9109,40000.0],["2009-04-07",0.8941,0.9098,0.8888,0.8888,50000.0],["2009-04-08",0.8888,0.8888,0.8553,0.8623,100000.0],["2009-04-09",0.8779,0.913,0.8774,0.9067,22500.0],["2009-04-13",0.8941,0.9151,0.8941,0.9151,70000.0],["2009-04-14",0.8907,0.9187,0.8646,0.9037,1245000.0],["2009-04-15",0.8941,0.9096,0.8924,0.9014,457500.0],["2009-04-16",0.9086,0.9225,0.9046,0.9193,112500.0],["2009-04-17",0.9277,0.9365,0.9025,0.9229,622500.0],["2009-04-20",0.8959,0.8974,0.8835,0.8974,195000.0],["2009-04-21",0.9132,0.9256,0.8865,0.9256,35000.0],["2009-04-22",0.9151,0.9357,0.9151,0.9323,45000.0],["2009-04-23",0.9289,0.9394,0.9238,0.932,127500.0],["2009-04-24",0.932,0.932,0.932,0.932,0.0],["2009-04-27",0.927,0.927,0.9194,0.9194,10000.0],["2009-04-28",0.9141,0.9405,0.9141,0.9405,87500.0],["2009-04-29",0.9458,0.9794,0.9458,0.9764,715000.0],["2009-04-30",0.9722,1.005,0.9566,0.9606,1977500.0],["2009-05-01",0.9659,1.0039,0.9659,1.0039,57500.0],["2009-05-04",1.0069,1.025,0.9868,1.025,1652500.0],["2009-05-05",1.0145,1.0145,0.9838,0.9938,775000.0],["2009-05-06",1.005,1.02,0.9889,1.02,745000.0],["2009-05-07",1.0358,1.0396,1.0111,1.0324,1785000.0],["2009-05-08",1.0432,1.0673,1.0432,1.062,142500.0],["2009-05-11",1.0451,1.0608,1.039,1.0474,560000.0],["2009-05-12",1.0472,1.0502,1.0145,1.0208,495000.0],["2009-05-13",1.0039,1.0039,0.9828,0.9849,432500.0],["2009-05-14",0.9893,1.006,0.9893,1.0041,50000.0],["2009-05-15",0.9997,0.9997,0.9828,0.9965,1115000.0],["2009-05-18",1.0179,1.054,1.0092,1.0531,710000.0],["2009-05-19",1.047,1.0781,1.047,1.0736,200000.0],["2009-05-20",1.0829,1.1096,1.0829,1.102,3040000.0],["2009-05-21",1.0813,1.1102,1.0758,1.1043,1130000.0],["2009-05-22",1.1121,1.1146,1.0906,1.1085,887500.0],["2009-05-26",1.0937,1.1273,1.0802,1.1273,165000.0],["2009-05-27",1.1278,1.1278,1.1051,1.1051,372500.0],["2009-05-28",1.1248,1.1411,1.1056,1.1377,737500.0],["2009-05-29",1.1797,1.1797,1.1491,1.1518,507500.0],["2009-06-01",1.1859,1.2021,1.1806,1.1888,42500.0],["2009-06-02",1.2047,1.2119,1.1783,1.1785,112500.0],["2009-06-03",1.1571,1.1571,1.1307,1.1459,70000.0],["2009-06-04",1.1381,1.1675,1.1381,1.1523,112500.0],["2009-06-05",1.1658,1.1666,1.1434,1.1434,127500.0],["2009-06-08",1.1286,1.1461,1.1286,1.1461,7500.0],["2009-06-09",1.1692,1.1692,1.1476,1.1577,80000.0],["2009-06-10",1.1702,1.1702,1.1328,1.1565,142500.0],["2009-06-11",1.1652,1.1736,1.1609,1.1736,12500.0],["2009-06-12",1.1577,1.1926,1.1451,1.1926,572500.0],["2009-06-15",1.1626,1.1671,1.1366,1.144,95000.0],["2009-06-16",1.1535,1.1535,1.1148,1.1328,360000.0],["2009-06-17",1.1207,1.1349,1.1038,1.1313,130000.0],["2009-06-18",1.1334,1.1442,1.1265,1.1281,135000.0],["2009-06-19",1.1539,1.1709,1.1419,1.1429,32500.0],["2009-06-22",1.1127,1.181,1.059,1.0833,702500.0],["2009-06-23",1.0844,1.1051,1.0732,1.0854,42500.0],["2009-06-24",1.0949,1.1205,1.0949,1.1081,167500.0],["2009-06-25",1.1207,1.1588,1.1207,1.1588,82500.0],["2009-06-26",1.1523,1.1702,1.1423,1.1662,102500.0],["2009-06-29",1.1588,1.1588,1.1161,1.1207,142500.0],["2009-06-30",1.1362,1.1362,1.1191,1.1229,145000.0],["2009-07-01",1.14,1.1468,1.1239,1.1468,155000.0],["2009-07-02",1.1273,1.1313,1.115,1.126,40000.0],["2009-07-06",1.1331,1.1681,1.1331,1.1643,82500.0],["2009-07-07",1.1544,1.1544,1.1352,1.1367,40000.0],["2009-07-08",1.1438,1.1438,1.1331,1.1331,5000.0],["2009-07-09",1.1715,1.1715,1.144,1.1626,25000.0],["2009-07-10",1.1331,1.145,1.1277,1.145,32500.0],["2009-07-13",1.1384,1.1544,1.1198,1.1544,37500.0],["2009-07-14",1.1544,1.1544,1.1544,1.1544,0.0],["2009-07-15",1.1703,1.2132,1.1703,1.2132,185000.0],["2009-07-16",1.2015,1.2214,1.1929,1.219,97500.0],["2009-07-17",1.2276,1.2276,1.2124,1.2186,177500.0],["2009-07-20",1.2318,1.2581,1.2293,1.2581,345000.0],["2009-07-21",1.2453,1.2536,1.2261,1.2412,315000.0],["2009-07-22",1.2186,1.2186,1.1972,1.2015,102500.0],["2009-07-23",1.2145,1.2504,1.2094,1.24,715000.0],["2009-07-24",1.2239,1.2295,1.2154,1.2271,127500.0],["2009-07-27",1.2288,1.2297,1.2145,1.2265,65000.0],["2009-07-28",1.2293,1.2323,1.212,1.2271,152500.0],["2009-07-29",1.2028,1.2034,1.1927,1.2,77500.0],["2009-07-30",1.2293,1.2318,1.2269,1.2318,65000.0],["2009-07-31",1.2295,1.2397,1.2156,1.2254,137500.0],["2009-08-03",1.2601,1.2883,1.2573,1.2827,225000.0],["2009-08-04",1.2827,1.2958,1.2797,1.2932,70000.0],["2009-08-05",1.2891,1.3092,1.2789,1.3092,135000.0],["2009-08-06",1.3045,1.3045,1.2776,1.2816,85000.0],["2009-08-07",1.302,1.3024,1.287,1.2998,342500.0],["2009-08-10",1.2919,1.2955,1.272,1.2955,262500.0],["2009-08-11",1.2827,1.2987,1.2656,1.287,202500.0],["2009-08-12",1.29,1.3432,1.29,1.3432,330000.0],["2009-08-13",1.395,1.395,1.3206,1.3447,530000.0],["2009-08-14",1.3344,1.349,1.3148,1.349,887500.0],["2009-08-17",1.2915,1.3362,1.2814,1.3362,170000.0],["2009-08-18",1.3274,1.3336,1.3131,1.3336,22500.0],["2009-08-19",1.3191,1.349,1.3188,1.3413,382500.0],["2009-08-20",1.3312,1.3584,1.3312,1.3492,907500.0],["2009-08-21",1.3659,1.3896,1.3501,1.3896,762500.0],["2009-08-24",1.3999,1.4014,1.3682,1.3896,892500.0],["2009-08-25",1.3875,1.3935,1.3768,1.3885,575000.0],["2009-08-26",1.3832,1.3902,1.3746,1.39,202500.0],["2009-08-27",1.3896,1.3896,1.3488,1.3832,200000.0],["2009-08-28",1.3847,1.3885,1.3496,1.3712,437500.0],["2009-08-31",1.3712,1.3712,1.3712,1.3712,0.0],["2009-09-01",1.359,1.3612,1.3092,1.3276,640000.0],["2009-09-02",1.3206,1.3449,1.3084,1.3259,100000.0],["2009-09-03",1.3282,1.3575,1.3282,1.3575,67500.0],["2009-09-04",1.3637,1.3725,1.3618,1.3672,77500.0],["2009-09-08",1.3896,1.3896,1.3595,1.3894,602500.0],["2009-09-09",1.3969,1.4018,1.3736,1.3736,537500.0],["2009-09-10",1.3804,1.4163,1.3787,1.4163,595000.0],["2009-09-11",1.4274,1.4324,1.3896,1.4009,392500.0],["2009-09-14",1.3894,1.411,1.3883,1.4084,95000.0],["2009-09-15",1.427,1.4452,1.427,1.4452,117500.0],["2009-09-16",1.4656,1.4853,1.4619,1.4853,620000.0],["2009-09-17",1.4721,1.4819,1.4615,1.4667,132500.0],["2009-09-18",1.4745,1.4775,1.468,1.468,157500.0],["2009-09-21",1.4591,1.4721,1.457,1.4658,202500.0],["2009-09-22",1.4812,1.5024,1.47,1.4962,410000.0],["2009-09-23",1.51,1.51,1.4808,1.4808,1307500.0],["2009-09-24",1.4938,1.4942,1.4706,1.4797,1282500.0],["2009-09-25",1.4667,1.4678,1.4667,1.4678,7500.0],["2009-09-28",1.4829,1.5044,1.4829,1.5044,832500.0],["2009-09-29",1.5003,1.5003,1.4884,1.4981,1320000.0],["2009-09-30",1.5085,1.5301,1.4721,1.5301,1562500.0],["2009-10-01",1.5291,1.5589,1.5197,1.5589,590000.0],["2009-10-02",1.5193,1.5797,1.5193,1.5641,267500.0],["2009-10-05",1.5789,1.6085,1.5719,1.6085,157500.0],["2009-10-06",1.628,1.6778,1.628,1.6732,592500.0],["2009-10-07",1.6561,1.6652,1.6345,1.6345,127500.0],["2009-10-08",1.6691,1.6864,1.6561,1.6778,80000.0],["2009-10-09",1.667,1.6901,1.667,1.6672,55000.0],["2009-10-12",1.7308,1.7388,1.7189,1.7219,60000.0],["2009-10-13",1.7007,1.7319,1.6886,1.7245,197500.0],["2009-10-14",1.7442,1.7644,1.7319,1.7371,660000.0],["2009-10-15",1.7362,1.759,1.7362,1.7564,432500.0],["2009-10-16",1.7562,1.7592,1.7291,1.7568,230000.0],["2009-10-19",1.7594,1.7914,1.7544,1.7914,910000.0],["2009-10-20",1.7525,1.7525,1.6973,1.7217,450000.0],["2009-10-21",1.7282,1.7804,1.7282,1.7319,142500.0],["2009-10-22",1.7388,1.7668,1.7304,1.762,330000.0],["2009-10-23",1.7622,1.7875,1.7427,1.7453,225000.0],["2009-10-26",1.7644,1.7698,1.7297,1.7371,105000.0],["2009-10-27",1.7341,1.7341,1.6903,1.6914,867500.0],["2009-10-28",1.691,1.6994,1.602,1.602,87500.0],["2009-10-29",1.6397,1.7384,1.6397,1.7384,422500.0],["2009-10-30",1.73,1.73,1.6321,1.6466,492500.0],["2009-11-02",1.6475,1.6713,1.6247,1.6247,62500.0],["2009-11-03",1.6453,1.6739,1.6172,1.6739,127500.0],["2009-11-04",1.6994,1.7254,1.694,1.6964,252500.0],["2009-11-05",1.7319,1.7698,1.6808,1.7698,250000.0],["2009-11-06",1.7427,1.7644,1.7332,1.7492,180000.0],["2009-11-09",1.7646,1.8402,1.7646,1.8402,767500.0],["2009-11-10",1.8402,1.8609,1.7969,1.8358,140000.0],["2009-11-11",1.8579,1.8834,1.8525,1.8575,225000.0],["2009-11-12",1.8293,1.8293,1.767,1.7674,262500.0],["2009-11-13",1.7626,1.7925,1.7562,1.7925,325000.0],["2009-11-16",1.8055,1.8718,1.8055,1.8521,240000.0],["2009-11-17",1.8555,1.8834,1.8469,1.8834,195000.0],["2009-11-18",1.8728,1.8731,1.8174,1.8298,202500.0],["2009-11-19",1.8079,1.8079,1.7644,1.799,287500.0],["2009-11-20",1.7789,1.7914,1.7611,1.7895,45000.0],["2009-11-23",1.7962,1.8402,1.786,1.801,80000.0],["2009-11-24",1.801,1.8155,1.7865,1.8001,237500.0],["2009-11-25",1.8025,1.8202,1.7865,1.8096,382500.0],["2009-11-27",1.7665,1.8187,1.7665,1.8096,110000.0],["2009-11-30",1.809,1.809,1.7717,1.8027,635000.0],["2009-12-01",1.8324,1.8347,1.8192,1.8207,100000.0],["2009-12-02",1.8391,1.8449,1.8324,1.836,140000.0],["2009-12-03",1.8618,1.8618,1.8221,1.8221,150000.0],["2009-12-04",1.853,1.853,1.7975,1.8227,62500.0],["2009-12-07",1.8205,1.855,1.8205,1.8396,137500.0],["2009-12-08",1.8144,1.8258,1.7784,1.7916,187500.0],["2009-12-09",1.7843,1.8003,1.7782,1.7848,65000.0],["2009-12-10",1.7931,1.7931,1.7615,1.776,30000.0],["2009-12-11",1.7876,1.7933,1.7867,1.7867,27500.0],["2009-12-14",1.7999,1.8317,1.7999,1.8317,35000.0],["2009-12-15",1.8177,1.8199,1.8058,1.8197,112500.0],["2009-12-16",1.8287,1.8287,1.787,1.787,75000.0],["2009-12-17",1.8001,1.8098,1.7668,1.7722,192500.0],["2009-12-18",1.7738,1.7834,1.7604,1.7617,420000.0],["2009-12-21",1.7705,1.7907,1.7371,1.7411,350000.0],["2009-12-22",1.7703,1.8096,1.7703,1.8052,85000.0],["2009-12-23",1.808,1.8363,1.7946,1.8267,122500.0],["2009-12-24",1.8267,1.8267,1.8267,1.8267,0.0],["2009-12-28",1.8504,1.8644,1.844,1.8644,50000.0],["2009-12-29",1.8666,1.9206,1.8666,1.9046,82500.0],["2009-12-30",1.8934,1.9004,1.886,1.8967,62500.0],["2009-12-31",1.8956,1.8956,1.8956,1.8956,2500.0],["2010-01-04",1.9145,1.9757,1.9145,1.9757,40000.0],["2010-01-05",1.9648,1.9648,1.9433,1.9621,187500.0],["2010-01-06",1.9584,1.9867,1.9566,1.9727,117500.0],["2010-01-07",1.9714,1.9762,1.9426,1.965,135000.0],["2010-01-08",1.9635,1.9973,1.9635,1.9962,222500.0],["2010-01-11",1.9762,1.9764,1.9696,1.9696,37500.0],["2010-01-12",1.9204,1.9566,1.9204,1.9538,182500.0],["2010-01-13",1.9725,1.9725,1.9501,1.9575,57500.0],["2010-01-14",1.9498,2.0104,1.9468,1.9867,102500.0],["2010-01-15",1.9896,1.9896,1.9518,1.9523,107500.0],["2010-01-19",1.9683,1.9977,1.9613,1.9736,332500.0],["2010-01-20",1.9619,1.9621,1.8947,1.9136,1230000.0],["2010-01-21",1.9318,1.945,1.8429,1.9086,807500.0],["2010-01-22",1.8726,1.8998,1.866,1.8943,110000.0],["2010-01-25",1.904,1.904,1.877,1.898,20000.0],["2010-01-26",1.8745,1.8745,1.8495,1.8495,250000.0],["2010-01-27",1.8385,1.8385,1.8036,1.8155,332500.0],["2010-01-28",1.837,1.8592,1.8146,1.8385,1052500.0],["2010-01-29",1.8363,1.8392,1.7211,1.7211,2575000.0],["2010-02-01",1.7507,1.817,1.7485,1.8056,635000.0],["2010-02-02",1.8357,1.8879,1.8278,1.866,680000.0],["2010-02-03",1.8787,1.8787,1.8401,1.8493,590000.0],["2010-02-04",1.8403,1.8403,1.7485,1.749,122500.0],["2010-02-05",1.7538,1.7538,1.6754,1.727,187500.0],["2010-02-08",1.7286,1.7286,1.7002,1.7016,82500.0],["2010-02-09",1.7297,1.7452,1.7114,1.7114,245000.0],["2010-02-10",1.7231,1.7286,1.6904,1.7277,25000.0],["2010-02-11",1.72,1.7599,1.7123,1.7599,80000.0],["2010-02-12",1.7452,1.7518,1.7123,1.7512,100000.0],["2010-02-16",1.7573,1.79,1.7573,1.7755,45000.0],["2010-02-17",1.7962,1.8579,1.7962,1.8451,222500.0],["2010-02-18",1.8346,1.8886,1.8346,1.8886,115000.0],["2010-02-19",1.8636,1.8879,1.855,1.8739,60000.0],["2010-02-22",1.8658,1.8658,1.8414,1.8418,50000.0],["2010-02-23",1.8214,1.8214,1.7973,1.8012,92500.0],["2010-02-24",1.8221,1.8221,1.7984,1.803,17500.0],["2010-02-25",1.7672,1.8043,1.7635,1.8043,15000.0],["2010-02-26",1.801,1.8061,1.801,1.8061,10000.0],["2010-03-01",1.8208,1.8432,1.8208,1.8251,17500.0],["2010-03-02",1.8605,1.8673,1.855,1.866,25000.0],["2010-03-03",1.8625,1.8991,1.8625,1.877,50000.0],["2010-03-04",1.8625,1.8625,1.8208,1.8306,147500.0],["2010-03-05",1.8715,1.8715,1.8111,1.8309,305000.0],["2010-03-08",1.8036,1.8164,1.8032,1.8067,122500.0],["2010-03-09",1.81,1.8142,1.81,1.8142,7500.0],["2010-03-10",1.8111,1.8203,1.8023,1.8166,197500.0],["2010-03-11",1.844,1.844,1.812,1.8232,80000.0],["2010-03-12",1.8234,1.8344,1.8164,1.8221,177500.0],["2010-03-15",1.8102,1.8276,1.8071,1.8221,355000.0],["2010-03-16",1.8221,1.8304,1.8199,1.8243,410000.0],["2010-03-17",1.8271,1.8335,1.8023,1.8192,495000.0],["2010-03-18",1.8131,1.8164,1.79,1.7922,155000.0],["2010-03-19",1.7588,1.8138,1.7588,1.7588,240000.0],["2010-03-22",1.7503,1.7676,1.7499,1.7585,177500.0],["2010-03-23",1.7619,1.7685,1.7475,1.7585,227500.0],["2010-03-24",1.74,1.7426,1.74,1.7408,92500.0],["2010-03-25",1.7495,1.7495,1.7234,1.7234,47500.0],["2010-03-26",1.7211,1.7384,1.6877,1.7032,312500.0],["2010-03-29",1.7406,1.7406,1.711,1.7254,325000.0],["2010-03-30",1.7256,1.7442,1.7254,1.7342,372500.0],["2010-03-31",1.7331,1.7422,1.7167,1.7289,185000.0],["2010-04-01",1.7309,1.7464,1.7178,1.7254,362500.0],["2010-04-05",1.7397,1.7619,1.7397,1.7581,217500.0],["2010-04-06",1.7585,1.7694,1.7585,1.7634,257500.0],["2010-04-07",1.7526,1.7621,1.736,1.7473,257500.0],["2010-04-08",1.732,1.7497,1.732,1.7497,182500.0],["2010-04-09",1.7585,1.7767,1.7585,1.7696,260000.0],["2010-04-12",1.7696,1.795,1.7696,1.7873,277500.0],["2010-04-13",1.7829,1.8039,1.7762,1.8028,657500.0],["2010-04-14",1.8061,1.8337,1.8061,1.8293,380000.0],["2010-04-15",1.8143,1.8563,1.8143,1.8466,390000.0],["2010-04-16",1.8295,1.8428,1.8138,1.816,125000.0],["2010-04-19",1.818,1.8207,1.7917,1.8068,177500.0],["2010-04-20",1.8205,1.8333,1.8116,1.8183,137500.0],["2010-04-21",1.8116,1.8116,1.7764,1.7939,12500.0],["2010-04-22",1.7939,1.8169,1.7824,1.8165,105000.0],["2010-04-23",1.836,1.8716,1.836,1.8667,310000.0],["2010-04-26",1.8742,1.8875,1.8736,1.8842,70000.0],["2010-04-27",1.8738,1.88,1.807,1.8072,422500.0],["2010-04-28",1.8227,1.8415,1.7813,1.8028,112500.0],["2010-04-29",1.8368,1.8605,1.8289,1.8587,617500.0],["2010-04-30",1.8676,1.8729,1.8481,1.8658,967500.0],["2010-05-03",1.9078,1.9078,1.8397,1.8585,927500.0],["2010-05-04",1.8295,1.8368,1.8083,1.8315,297500.0],["2010-05-05",1.8196,1.8253,1.7877,1.8094,335000.0],["2010-05-06",1.7917,1.8061,1.688,1.7382,735000.0],["2010-05-07",1.7585,1.7849,1.7291,1.7546,167500.0],["2010-05-10",1.834,1.8656,1.834,1.8656,30000.0],["2010-05-11",1.8614,1.8802,1.8614,1.8636,70000.0],["2010-05-12",1.8738,1.9488,1.8592,1.8882,397500.0],["2010-05-13",1.8762,1.891,1.8749,1.8749,147500.0],["2010-05-14",1.8636,1.8643,1.8125,1.832,50000.0],["2010-05-17",1.8636,1.8636,1.8072,1.8433,87500.0],["2010-05-18",1.8685,1.8786,1.8209,1.8262,122500.0],["2010-05-19",1.7868,1.8028,1.7596,1.8028,167500.0],["2010-05-20",1.7588,1.7588,1.6933,1.724,127500.0],["2010-05-21",1.6683,1.7674,1.6683,1.7475,202500.0],["2010-05-24",1.7576,1.7764,1.7481,1.7481,120000.0],["2010-05-25",1.7041,1.7592,1.6875,1.7585,227500.0],["2010-05-26",1.7584,1.8024,1.7353,1.7464,147500.0],["2010-05-27",1.7692,1.8154,1.7648,1.8095,720000.0],["2010-05-28",1.7984,1.8249,1.7847,1.8214,315000.0],["2010-06-01",1.7951,1.8159,1.7756,1.794,537500.0],["2010-06-02",1.8095,1.8528,1.7902,1.8506,162500.0],["2010-06-03",1.8692,1.8993,1.8294,1.859,145000.0],["2010-06-04",1.857,1.857,1.8227,1.8382,257500.0],["2010-06-07",1.8475,1.8665,1.8475,1.8493,132500.0],["2010-06-08",1.8663,1.8805,1.8322,1.8493,165000.0],["2010-06-09",1.8663,1.9068,1.8581,1.8581,145000.0],["2010-06-10",1.8913,1.9444,1.8913,1.9307,75000.0],["2010-06-11",1.9059,1.9209,1.9048,1.9134,92500.0],["2010-06-14",1.9229,1.9271,1.9099,1.9265,55000.0],["2010-06-15",1.9495,1.9698,1.9251,1.9641,177500.0],["2010-06-16",1.9557,1.9864,1.9557,1.9864,27500.0],["2010-06-17",2.0012,2.0012,1.965,1.9964,182500.0],["2010-06-18",1.9908,2.001,1.9851,1.9984,42500.0],["2010-06-21",2.0315,2.0417,2.0196,2.0225,110000.0],["2010-06-22",2.0048,2.0545,2.0048,2.0284,77500.0],["2010-06-23",2.0247,2.0278,1.9962,2.0278,60000.0],["2010-06-24",2.0112,2.013,1.9778,1.9778,97500.0],["2010-06-25",1.9919,2.0008,1.9919,1.9966,30000.0],["2010-06-28",2.1877,2.1877,1.9928,2.0307,117500.0],["2010-06-29",1.9975,2.0028,1.965,1.9687,137500.0],["2010-06-30",1.9798,1.9798,1.9074,1.9074,57500.0],["2010-07-01",2.0127,2.0127,1.8683,1.9243,132500.0],["2010-07-02",1.9378,1.9484,1.9375,1.9484,90000.0],["2010-07-06",1.9678,2.0039,1.9563,1.9563,145000.0],["2010-07-07",1.9705,2.0351,1.9636,2.0351,152500.0],["2010-07-08",2.0302,2.0302,1.9917,2.0154,177500.0],["2010-07-09",2.0174,2.0406,2.0174,2.0366,92500.0],["2010-07-12",2.0357,2.0357,1.9858,1.9908,190000.0],["2010-07-13",2.034,2.034,2.0085,2.013,112500.0],["2010-07-14",1.9931,2.0214,1.9931,2.0088,230000.0],["2010-07-15",2.0019,2.0169,1.984,2.0169,165000.0],["2010-07-16",2.0121,2.0344,2.0116,2.013,250000.0],["2010-07-19",2.0362,2.0362,2.0121,2.0174,805000.0],["2010-07-20",1.9995,2.0278,1.9995,2.0251,117500.0],["2010-07-21",2.0344,2.0444,2.0211,2.0253,265000.0],["2010-07-22",2.0568,2.0908,2.0568,2.0793,127500.0],["2010-07-23",2.0689,2.0813,2.0605,2.0605,100000.0],["2010-07-26",2.0503,2.057,2.0344,2.057,165000.0],["2010-07-27",2.086,2.086,2.0349,2.0475,160000.0],["2010-07-28",2.0391,2.0764,2.0391,2.0515,212500.0],["2010-07-29",2.0667,2.0941,2.0422,2.0472,515000.0],["2010-07-30",2.043,2.0698,1.9287,2.0563,1495000.0],["2010-08-02",2.0762,2.1202,1.995,2.0561,980000.0],["2010-08-03",2.0782,2.0782,2.0399,2.057,337500.0],["2010-08-04",2.0568,2.0661,2.0461,2.0614,142500.0],["2010-08-05",2.0559,2.057,2.0344,2.043,145000.0],["2010-08-06",2.026,2.026,1.9855,1.9919,172500.0],["2010-08-09",2.0057,2.0161,2.0004,2.0079,72500.0],["2010-08-10",2.0134,2.0134,1.9785,1.9833,122500.0],["2010-08-11",1.9574,1.976,1.9493,1.9683,55000.0],["2010-08-12",1.9404,1.9798,1.9404,1.9767,170000.0],["2010-08-13",1.9747,1.9924,1.9658,1.9738,150000.0],["2010-08-16",1.9743,2.0439,1.9743,2.0207,97500.0],["2010-08-17",2.0477,2.0902,2.0351,2.0607,170000.0],["2010-08-18",2.0687,2.0904,2.0492,2.0798,227500.0],["2010-08-19",2.0658,2.0933,2.063,2.082,92500.0],["2010-08-20",2.0718,2.0722,2.0623,2.0623,85000.0],["2010-08-23",2.0771,2.107,2.0499,2.0499,22500.0],["2010-08-24",2.0273,2.0523,2.0225,2.0444,77500.0],["2010-08-25",2.0187,2.0187,1.9944,1.9968,27500.0],["2010-08-26",1.9946,2.0245,1.9908,2.0019,222500.0],["2010-08-27",2.018,2.0506,2.0156,2.0506,135000.0],["2010-08-30",2.0439,2.0481,2.0271,2.0351,125000.0],["2010-08-31",2.0349,2.1063,2.0349,2.0948,240000.0],["2010-09-01",2.1209,2.1501,2.1125,2.1169,247500.0],["2010-09-02",2.126,2.1435,2.1141,2.13,147500.0],["2010-09-03",2.1466,2.1466,2.1171,2.1171,47500.0],["2010-09-07",2.147,2.147,2.1154,2.1222,67500.0],["2010-09-08",2.1362,2.1545,2.132,2.1506,192500.0],["2010-09-09",2.1612,2.1612,2.1466,2.1466,40000.0],["2010-09-10",2.1554,2.1554,2.1506,2.1506,7500.0],["2010-09-13",2.1479,2.1749,2.1479,2.1749,237500.0],["2010-09-14",2.1789,2.2492,2.1789,2.2397,275000.0],["2010-09-15",2.2098,2.2667,2.2061,2.2618,267500.0],["2010-09-16",2.2419,2.2791,2.2313,2.2696,200000.0],["2010-09-17",2.2786,2.2786,2.2417,2.2497,147500.0],["2010-09-20",2.2505,2.293,2.2505,2.2724,105000.0],["2010-09-21",2.2466,2.2508,2.2231,2.2508,40000.0],["2010-09-22",2.272,2.272,2.2441,2.2492,67500.0],["2010-09-23",2.2642,2.2884,2.2585,2.2585,25000.0],["2010-09-24",2.2556,2.28,2.2359,2.2454,95000.0],["2010-09-27",2.2516,2.2784,2.2501,2.2634,80000.0],["2010-09-28",2.2831,2.3036,2.2443,2.3036,75000.0],["2010-09-29",2.2919,2.3339,2.2888,2.3198,42500.0],["2010-09-30",2.3522,2.3679,2.3522,2.3533,35000.0],["2010-10-01",2.3969,2.405,2.3801,2.4021,40000.0],["2010-10-04",2.3933,2.401,2.3717,2.3969,435000.0],["2010-10-05",2.3969,2.4818,2.3969,2.4804,147500.0],["2010-10-06",2.4845,2.5003,2.4728,2.482,135000.0],["2010-10-07",2.5045,2.5045,2.4678,2.4843,62500.0],["2010-10-08",2.5147,2.5689,2.5147,2.5689,845000.0],["2010-10-11",2.5601,2.577,2.5601,2.577,137500.0],["2010-10-12",2.6051,2.609,2.5779,2.609,22500.0],["2010-10-13",2.6513,2.6864,2.6157,2.6783,140000.0],["2010-10-14",2.6709,2.6817,2.6697,2.6722,147500.0],["2010-10-15",2.6929,2.6994,2.6738,2.6801,57500.0],["2010-10-18",2.6747,2.6965,2.6645,2.685,50000.0],["2010-10-19",2.6362,2.6661,2.6198,2.6245,52500.0],["2010-10-20",2.665,2.6821,2.658,2.6709,82500.0],["2010-10-21",2.6648,2.6904,2.6335,2.6461,80000.0],["2010-10-22",2.6765,2.6839,2.6657,2.6839,22500.0],["2010-10-25",2.7064,2.7285,2.7064,2.7132,32500.0],["2010-10-26",2.685,2.685,2.6018,2.6198,102500.0],["2010-10-27",2.5786,2.5849,2.5223,2.5545,200000.0],["2010-10-28",2.5594,2.5826,2.548,2.5545,770000.0],["2010-10-29",2.5567,2.5923,2.5489,2.5489,957500.0],["2010-11-01",2.5793,2.6238,2.5793,2.6189,140000.0],["2010-11-02",2.627,2.627,2.5907,2.6128,35000.0],["2010-11-03",2.6301,2.6301,2.5831,2.6299,107500.0],["2010-11-04",2.667,2.685,2.6499,2.6758,1215000.0],["2010-11-05",2.6618,2.6877,2.6569,2.6877,115000.0],["2010-11-08",2.7008,2.7073,2.6727,2.692,72500.0],["2010-11-09",2.667,2.6792,2.588,2.595,37500.0],["2010-11-10",2.5601,2.5831,2.5304,2.5815,85000.0],["2010-11-11",2.566,2.5725,2.5606,2.5725,27500.0],["2010-11-12",2.5414,2.5874,2.5392,2.5527,37500.0],["2010-11-15",2.575,2.606,2.575,2.6047,35000.0],["2010-11-16",2.577,2.577,2.5066,2.5066,240000.0],["2010-11-17",2.5207,2.6276,2.5207,2.613,380000.0],["2010-11-18",2.6783,2.6884,2.6333,2.6805,110000.0],["2010-11-19",2.6627,2.7233,2.6614,2.7129,257500.0],["2010-11-22",2.7055,2.7312,2.6884,2.7312,142500.0],["2010-11-23",2.7134,2.7134,2.6486,2.6623,155000.0],["2010-11-24",2.7008,2.7134,2.6783,2.6974,75000.0],["2010-11-26",2.6634,2.7003,2.6607,2.6625,85000.0],["2010-11-29",2.6569,2.6569,2.5797,2.6366,252500.0],["2010-11-30",2.6121,2.6531,2.5943,2.6108,427500.0],["2010-12-01",2.669,2.7207,2.6541,2.6898,125000.0],["2010-12-02",2.706,2.7184,2.6729,2.7184,70000.0],["2010-12-03",2.7282,2.7609,2.7259,2.7609,162500.0],["2010-12-06",2.744,2.7815,2.7397,2.7744,100000.0],["2010-12-07",2.7966,2.7966,2.7333,2.7333,15000.0],["2010-12-08",2.7493,2.7495,2.7193,2.744,17500.0],["2010-12-09",2.7431,2.7431,2.6937,2.6937,7500.0],["2010-12-10",2.6983,2.7211,2.6841,2.7143,97500.0],["2010-12-13",2.6983,2.7623,2.6983,2.7435,35000.0],["2010-12-14",2.7511,2.7511,2.7449,2.7499,25000.0],["2010-12-15",2.7758,2.8172,2.7758,2.7806,65000.0],["2010-12-16",2.8247,2.8469,2.8012,2.8012,47500.0],["2010-12-17",2.7737,2.7932,2.7669,2.7669,67500.0],["2010-12-20",2.8051,2.8373,2.7708,2.8208,85000.0],["2010-12-21",2.8583,2.9727,2.8583,2.9498,52500.0],["2010-12-22",2.9564,2.9564,2.8691,2.9498,77500.0],["2010-12-23",2.8954,2.9503,2.8954,2.9384,45000.0],["2010-12-27",2.9212,2.9512,2.9112,2.9512,72500.0],["2010-12-28",2.9475,2.9475,2.8572,2.9155,33000.0],["2010-12-29",2.9532,3.0001,2.9338,2.9738,50000.0],["2010-12-30",3.0047,3.0973,2.9921,3.007,61500.0],["2010-12-31",3.0127,3.0481,2.9967,2.9967,3500.0],["2011-01-03",3.0276,3.0973,3.0276,3.047,38000.0],["2011-01-04",3.007,3.0356,2.9807,2.9978,16500.0],["2011-01-05",2.9727,2.9795,2.9429,2.9567,42000.0],["2011-01-06",2.9418,2.9418,2.8972,2.9132,39500.0],["2011-01-07",2.9098,2.9327,2.8526,2.8652,66500.0],["2011-01-10",2.8275,2.8618,2.8275,2.8583,47000.0],["2011-01-11",2.8583,2.9075,2.8469,2.9041,101500.0],["2011-01-12",2.8835,2.8961,2.776,2.8137,197000.0],["2011-01-13",2.8,2.8069,2.7863,2.7863,20500.0],["2011-01-14",2.7772,2.8435,2.6525,2.6525,427000.0],["2011-01-18",2.6708,2.7154,2.6514,2.6594,122000.0],["2011-01-19",2.6365,2.6971,2.6365,2.6811,64500.0],["2011-01-20",2.6754,2.6754,2.6503,2.6525,23500.0],["2011-01-21",2.6571,2.6708,2.5828,2.6114,19500.0],["2011-01-24",2.6503,2.6811,2.6297,2.6765,29500.0],["2011-01-25",2.648,2.7097,2.648,2.7097,5500.0],["2011-01-26",2.6868,2.7246,2.6868,2.7028,105500.0],["2011-01-27",2.72,2.7394,2.6765,2.6811,66500.0],["2011-01-28",2.744,2.744,2.5588,2.6846,942000.0],["2011-01-31",2.6411,2.6468,2.5268,2.5268,333000.0],["2011-02-01",2.5839,2.5977,2.5588,2.5931,60500.0],["2011-02-02",2.6011,2.6354,2.5999,2.6114,21500.0],["2011-02-03",2.6114,2.6114,2.5531,2.5531,63500.0],["2011-02-04",2.5336,2.5485,2.5119,2.5485,46500.0],["2011-02-07",2.5153,2.5519,2.5153,2.5153,75500.0],["2011-02-08",2.5188,2.5851,2.5188,2.5828,36500.0],["2011-02-09",2.5279,2.5554,2.4925,2.5302,52500.0],["2011-02-10",2.5165,2.5165,2.4639,2.4742,52000.0],["2011-02-11",2.4685,2.5519,2.4685,2.5519,112000.0],["2011-02-14",2.5554,2.5748,2.5165,2.5393,38000.0],["2011-02-15",2.5382,2.5851,2.5382,2.5599,22500.0],["2011-02-16",2.5599,2.6354,2.5599,2.6217,23500.0],["2011-02-17",2.5954,2.6697,2.5954,2.6354,191000.0],["2011-02-18",2.6617,2.7074,2.6617,2.6777,23000.0],["2011-02-22",2.6605,2.664,2.5679,2.5679,157500.0],["2011-02-23",2.5908,2.5931,2.5382,2.5382,28000.0],["2011-02-24",2.5359,2.5839,2.5268,2.5462,44000.0],["2011-02-25",2.5462,2.5462,2.5279,2.5462,18000.0],["2011-02-28",2.5759,2.624,2.4925,2.624,125000.0],["2011-03-01",2.5897,2.6308,2.5885,2.6308,33000.0],["2011-03-02",2.648,2.7154,2.6468,2.7028,24500.0],["2011-03-03",2.7406,2.7406,2.6765,2.7326,106500.0],["2011-03-04",2.7086,2.744,2.6148,2.6983,194500.0],["2011-03-07",2.6457,2.6457,2.5805,2.6217,154000.0],["2011-03-08",2.5942,2.6628,2.5942,2.64,26000.0],["2011-03-09",2.6354,2.656,2.6228,2.6388,80000.0],["2011-03-10",2.6219,2.6555,2.5824,2.6358,57000.0],["2011-03-11",2.6254,2.6741,2.6184,2.659,34000.0],["2011-03-14",2.6509,2.6741,2.6335,2.666,17000.0],["2011-03-15",2.5001,2.6196,2.5001,2.6045,32500.0],["2011-03-16",2.5743,2.6114,2.5337,2.5511,45000.0],["2011-03-17",2.5674,2.6022,2.5047,2.5117,127500.0],["2011-03-18",2.5813,2.6555,2.5534,2.6312,260000.0],["2011-03-21",2.6451,2.6787,2.6103,2.6578,30500.0],["2011-03-22",2.6346,2.6915,2.6045,2.6915,43000.0],["2011-03-23",2.6683,2.7147,2.6671,2.7147,3000.0],["2011-03-24",2.7228,2.7228,2.6636,2.695,28500.0],["2011-03-25",2.6915,2.7031,2.6694,2.6903,15000.0],["2011-03-28",2.6799,2.6799,2.5952,2.6451,125500.0],["2011-03-29",2.6219,2.71,2.6219,2.71,114000.0],["2011-03-30",2.6915,2.7634,2.6915,2.7634,81000.0],["2011-03-31",2.7843,2.7843,2.7414,2.7785,54000.0],["2011-04-01",2.7785,2.8829,2.7634,2.8829,103000.0],["2011-04-04",2.8713,2.8794,2.8481,2.8678,22500.0],["2011-04-05",2.8991,2.9061,2.8725,2.8771,53500.0],["2011-04-06",2.8933,2.8933,2.8319,2.8319,63500.0],["2011-04-07",2.8377,2.8725,2.8249,2.8562,168000.0],["2011-04-08",2.833,2.8713,2.8191,2.8701,155500.0],["2011-04-11",2.8539,2.8713,2.8261,2.8713,61500.0],["2011-04-12",2.8284,2.8516,2.804,2.8203,92000.0],["2011-04-13",2.8435,2.8551,2.7947,2.7947,27000.0],["2011-04-14",2.8179,2.9084,2.8098,2.8957,56500.0],["2011-04-15",2.9293,2.9409,2.891,2.9409,71500.0],["2011-04-18",2.898,2.9177,2.8446,2.9177,85000.0],["2011-04-19",2.9409,3.0221,2.9409,3.0163,25000.0],["2011-04-20",3.0395,3.0407,2.992,3.0256,29000.0],["2011-04-21",3.1091,3.1312,3.0395,3.1312,26000.0],["2011-04-25",3.0859,3.1091,3.0627,3.0801,39500.0],["2011-04-26",3.0465,3.1219,3.0465,3.1103,141500.0],["2011-04-27",3.1289,3.1289,3.0685,3.108,74500.0],["2011-04-28",3.0859,3.1323,3.0511,3.0836,159000.0],["2011-04-29",3.0685,3.1184,3.0511,3.0511,1635000.0],["2011-05-02",3.0616,3.1544,3.0616,3.1451,85000.0],["2011-05-03",3.0975,3.1289,3.0662,3.0674,170000.0],["2011-05-04",3.0766,3.0871,2.992,3.0047,39000.0],["2011-05-05",2.9931,3.1149,2.9931,3.065,65500.0],["2011-05-06",3.0929,3.1695,3.0929,3.1323,134500.0],["2011-05-09",3.1787,3.1787,3.1091,3.1149,50000.0],["2011-05-10",3.1149,3.1265,3.0917,3.1231,120500.0],["2011-05-11",3.0987,3.0987,3.0407,3.0465,23000.0],["2011-05-12",3.0221,3.0558,2.9931,3.0558,120000.0],["2011-05-13",3.0372,3.0662,2.9792,3.0221,143500.0],["2011-05-16",3.0105,3.0314,2.9746,2.9908,41000.0],["2011-05-17",2.9548,3.0418,2.9548,3.0337,50000.0],["2011-05-18",3.0256,3.0697,2.9444,2.9885,130500.0],["2011-05-19",3.0152,3.0221,2.9896,3.014,91500.0],["2011-05-20",2.985,3.0012,2.956,2.9931,110000.0],["2011-05-23",2.9572,2.9757,2.9224,2.9502,84000.0],["2011-05-24",2.9804,2.9804,2.9374,2.963,66500.0],["2011-05-25",2.9595,3.0024,2.9409,2.9583,72000.0],["2011-05-26",2.9595,2.9943,2.949,2.9931,107000.0],["2011-05-27",3.0047,3.0558,3.0047,3.0488,106500.0],["2011-05-31",3.072,3.072,2.9838,3.0163,114500.0],["2011-06-01",3.0267,3.0301,2.9617,2.9976,48000.0],["2011-06-02",2.993,3.0301,2.9489,3.0034,61000.0],["2011-06-03",3.0174,3.1044,2.9884,3.0928,79500.0],["2011-06-06",3.0766,3.0986,3.0278,3.0499,34500.0],["2011-06-07",3.0638,3.1056,3.0464,3.0626,74500.0],["2011-06-08",3.058,3.1044,3.0545,3.0684,77000.0],["2011-06-09",3.0951,3.1415,3.0951,3.1311,34000.0],["2011-06-10",3.0916,3.1207,3.0301,3.0301,64000.0],["2011-06-13",3.0325,3.0591,2.986,3.0185,65000.0],["2011-06-14",3.0359,3.08,3.0232,3.0533,25000.0],["2011-06-15",3.0139,3.0568,2.9942,3.0174,111000.0],["2011-06-16",3.0174,3.0174,2.9477,2.9698,194500.0],["2011-06-17",2.9884,3.1566,2.9651,3.1566,1795500.0],["2011-06-20",3.0696,3.1323,3.051,3.0696,391000.0],["2011-06-21",3.0742,3.2367,3.0742,3.1334,157000.0],["2011-06-22",3.1555,3.1845,3.1195,3.1346,27500.0],["2011-06-23",3.0812,3.1195,3.0615,3.0986,24500.0],["2011-06-24",3.0986,3.1404,3.0916,3.1102,127500.0],["2011-06-27",3.0754,3.1775,3.0754,3.1531,54000.0],["2011-06-28",3.145,3.2286,3.0116,3.1972,104000.0],["2011-06-29",3.1624,3.2611,3.1566,3.2344,180000.0],["2011-06-30",3.2274,3.3156,3.217,3.3156,188500.0],["2011-07-01",3.2576,3.3748,3.2251,3.3226,126500.0],["2011-07-05",3.3481,3.3702,3.2646,3.3702,109000.0],["2011-07-06",3.3237,3.3818,3.3156,3.3435,140000.0],["2011-07-07",3.3361,3.3583,3.2811,3.3267,61000.0],["2011-07-08",3.2893,3.2893,3.2167,3.2542,57000.0],["2011-07-11",3.1874,3.1874,3.1055,3.1324,62000.0],["2011-07-12",3.116,3.1605,3.1043,3.1078,46000.0],["2011-07-13",3.095,3.1558,3.0704,3.0903,80500.0],["2011-07-14",3.1254,3.1254,3.0634,3.1055,44500.0],["2011-07-15",3.1371,3.1383,3.0341,3.068,280500.0],["2011-07-18",3.0037,3.0517,2.9908,3.0318,137000.0],["2011-07-19",3.0552,3.1453,3.0552,3.143,32500.0],["2011-07-20",3.0961,3.1605,3.0716,3.0762,77500.0],["2011-07-21",3.1137,3.1137,3.054,3.0833,42000.0],["2011-07-22",3.1078,3.1441,3.0891,3.1055,58000.0],["2011-07-25",3.0868,3.102,3.0388,3.061,160000.0],["2011-07-26",3.0037,3.0353,2.9756,2.992,151000.0],["2011-07-27",2.951,2.958,2.8796,2.8796,257500.0],["2011-07-28",2.8878,2.9732,2.8878,2.9393,144000.0],["2011-07-29",2.9404,2.9779,2.9053,2.9779,1153500.0],["2011-08-01",2.9884,2.9978,2.9112,2.9229,493000.0],["2011-08-02",2.9299,2.9557,2.9159,2.9252,75000.0],["2011-08-03",2.9147,2.9498,2.8714,2.9323,183500.0],["2011-08-04",2.8819,2.9053,2.7766,2.7801,98000.0],["2011-08-05",2.7766,2.896,2.7391,2.8597,157500.0],["2011-08-08",2.7496,2.8152,2.6525,2.6525,131500.0],["2011-08-09",2.718,2.8491,2.6771,2.8491,347000.0],["2011-08-10",2.6946,2.8351,2.6946,2.7309,289500.0],["2011-08-11",2.7637,2.9557,2.759,2.8901,331500.0],["2011-08-12",2.848,2.9884,2.848,2.9697,181000.0],["2011-08-15",2.999,3.0903,2.9955,3.0879,209500.0],["2011-08-16",3.0423,3.15,3.0306,3.1055,153500.0],["2011-08-17",3.0915,3.1605,3.0915,3.1277,132500.0],["2011-08-18",3.013,3.0868,2.9756,3.0435,158000.0],["2011-08-19",3.0306,3.1746,3.006,3.1383,66000.0],["2011-08-22",3.1769,3.1769,3.0844,3.102,48500.0],["2011-08-23",3.0598,3.2272,3.0598,3.2038,106000.0],["2011-08-24",3.1593,3.2027,3.1313,3.1874,64500.0],["2011-08-25",3.1804,3.1851,3.1394,3.1617,72500.0],["2011-08-26",3.15,3.1593,3.0903,3.15,50500.0],["2011-08-29",3.1757,3.2542,3.1617,3.2542,144500.0],["2011-08-30",3.2261,3.308,3.2249,3.2928,76500.0],["2011-08-31",3.2799,3.4063,3.2799,3.3724,152000.0],["2011-09-01",3.411,3.4508,3.3068,3.3197,209500.0],["2011-09-02",3.2167,3.2858,3.2085,3.2108,338000.0],["2011-09-06",3.1593,3.1593,3.102,3.1453,66500.0],["2011-09-07",3.1769,3.1898,3.1558,3.1886,39000.0],["2011-09-08",3.1605,3.1956,3.1184,3.1348,114500.0],["2011-09-09",3.0762,3.0891,3.0247,3.047,54000.0],["2011-09-12",3.02,3.0376,2.9697,3.0341,109000.0],["2011-09-13",3.0388,3.0645,2.9896,3.0575,67500.0],["2011-09-14",3.0552,3.0926,3.0083,3.0669,122000.0],["2011-09-15",3.116,3.1465,3.0809,3.0973,134500.0],["2011-09-16",3.0961,3.1184,3.0575,3.0575,110500.0],["2011-09-19",3.0119,3.0926,2.9826,3.0329,96500.0],["2011-09-20",3.0282,3.0762,3.0282,3.0353,81000.0],["2011-09-21",3.0154,3.0353,2.9217,2.9217,97500.0],["2011-09-22",2.8105,2.8866,2.7637,2.7719,193500.0],["2011-09-23",2.7766,2.8925,2.7403,2.8925,170000.0],["2011-09-26",2.8913,2.9042,2.8082,2.9007,84500.0],["2011-09-27",2.9358,2.9416,2.8925,2.9276,147000.0],["2011-09-28",2.9182,2.9358,2.8749,2.8819,100500.0],["2011-09-29",2.917,2.958,2.8679,2.9135,131000.0],["2011-09-30",2.8562,2.8726,2.7953,2.8655,294000.0],["2011-10-03",2.8306,2.8781,2.8044,2.8068,253000.0],["2011-10-04",2.8079,2.8817,2.7853,2.8508,46500.0],["2011-10-05",2.896,2.9805,2.8722,2.9793,81500.0],["2011-10-06",2.9876,3.078,2.9876,3.0542,125000.0],["2011-10-07",3.0661,3.1423,3.053,3.0554,52500.0],["2011-10-10",3.1102,3.128,3.0733,3.0876,52500.0],["2011-10-11",3.0435,3.1173,3.0435,3.103,60500.0],["2011-10-12",3.1411,3.153,3.0649,3.1316,42500.0],["2011-10-13",3.1363,3.1435,3.0911,3.1149,71500.0],["2011-10-14",3.153,3.153,3.1054,3.1482,163500.0],["2011-10-17",3.1292,3.1649,3.0733,3.0733,128500.0],["2011-10-18",3.0994,3.2149,3.0923,3.1958,226500.0],["2011-10-19",3.1768,3.2315,3.1768,3.1923,104500.0],["2011-10-20",3.2291,3.2291,3.1589,3.1661,89000.0],["2011-10-21",3.2232,3.2517,3.1946,3.2113,50000.0],["2011-10-24",3.1982,3.2553,3.1982,3.2517,130500.0],["2011-10-25",3.2172,3.2363,3.1518,3.2363,156500.0],["2011-10-26",3.2422,3.2648,3.1851,3.2172,190500.0],["2011-10-27",3.272,3.297,3.2065,3.2494,395000.0],["2011-10-28",3.2184,3.2874,3.2184,3.2732,600500.0],["2011-10-31",3.2529,3.272,3.1958,3.2042,280500.0],["2011-11-01",3.1244,3.2244,3.0959,3.1756,134500.0],["2011-11-02",3.2494,3.2494,3.1792,3.2125,32000.0],["2011-11-03",3.2125,3.2256,3.1827,3.2184,92000.0],["2011-11-04",3.1875,3.2208,3.1316,3.1363,624500.0],["2011-11-07",3.1863,3.203,3.1542,3.2006,193500.0],["2011-11-08",3.1815,3.2161,3.1423,3.2113,93000.0],["2011-11-09",3.1577,3.1804,3.1328,3.1328,68500.0],["2011-11-10",3.1625,3.1744,3.1149,3.1601,33500.0],["2011-11-11",3.1685,3.241,3.1685,3.2398,40000.0],["2011-11-14",3.1899,3.2065,3.1589,3.1649,113000.0],["2011-11-15",3.1363,3.2279,3.1363,3.2244,23500.0],["2011-11-16",3.1875,3.2256,3.1756,3.1756,50500.0],["2011-11-17",3.197,3.2208,3.1316,3.1518,118000.0],["2011-11-18",3.1673,3.1673,3.1125,3.1149,27000.0],["2011-11-21",3.0864,3.0864,3.0233,3.034,73000.0],["2011-11-22",3.0554,3.0792,3.0257,3.0257,93500.0],["2011-11-23",3.0114,3.0233,2.9805,3.0019,293000.0],["2011-11-25",2.9805,3.0162,2.9805,2.9995,72000.0],["2011-11-28",3.0661,3.103,3.0483,3.1018,66500.0],["2011-11-29",3.0971,3.1673,3.0971,3.1387,37500.0],["2011-11-30",3.2184,3.3077,3.2172,3.2696,73500.0],["2011-12-01",3.2958,3.3457,3.2732,3.3457,106000.0],["2011-12-02",3.391,3.4005,3.2958,3.3112,41500.0],["2011-12-05",3.335,3.3469,3.3065,3.341,69500.0],["2011-12-06",3.3112,3.3445,3.2946,3.3315,212500.0],["2011-12-07",3.3136,3.4314,3.3017,3.4314,33000.0],["2011-12-08",3.3898,3.391,3.3362,3.3755,65500.0],["2011-12-09",3.3672,3.4493,3.3672,3.4481,121000.0],["2011-12-12",3.3731,3.3731,3.3136,3.3457,110000.0],["2011-12-13",3.341,3.3505,3.3136,3.3148,50000.0],["2011-12-14",3.3208,3.335,3.3041,3.3243,38500.0],["2011-12-15",3.3755,3.4124,3.3624,3.3826,79500.0],["2011-12-16",3.3767,3.4516,3.3767,3.3838,102000.0],["2011-12-19",3.4017,3.4504,3.3648,3.3672,300500.0],["2011-12-20",3.4243,3.4766,3.4243,3.46,214000.0],["2011-12-21",3.4409,3.4409,3.3862,3.4362,55000.0],["2011-12-22",3.4255,3.4326,3.3921,3.4326,39000.0],["2011-12-23",3.4076,3.4409,3.3767,3.3767,57500.0],["2011-12-27",3.3838,3.4469,3.3838,3.4469,25500.0],["2011-12-28",3.4243,3.4243,3.366,3.3921,35500.0],["2011-12-29",3.3933,3.4528,3.3933,3.4528,53500.0],["2011-12-30",3.435,3.4493,3.4171,3.435,6000.0],["2012-01-03",3.41,3.5254,3.41,3.4504,147000.0],["2012-01-04",3.4528,3.4528,3.3243,3.3255,67000.0],["2012-01-05",3.3065,3.3624,3.2815,3.3219,63000.0],["2012-01-06",3.3148,3.3148,3.2577,3.2744,19500.0],["2012-01-09",3.297,3.335,3.291,3.291,44000.0],["2012-01-10",3.341,3.3755,3.3303,3.3564,105000.0],["2012-01-11",3.3981,3.3993,3.3457,3.385,111500.0],["2012-01-12",3.3826,3.4171,3.3826,3.4171,66500.0],["2012-01-13",3.3743,3.4159,3.3481,3.4159,52500.0],["2012-01-17",3.4338,3.4968,3.4338,3.4564,62500.0],["2012-01-18",3.473,3.5492,3.473,3.5397,144000.0],["2012-01-19",3.5599,3.5647,3.5123,3.5123,154500.0],["2012-01-20",3.5325,3.5563,3.4802,3.5349,189000.0],["2012-01-23",3.5195,3.5492,3.4885,3.504,72000.0],["2012-01-24",3.5123,3.5528,3.5004,3.5456,73000.0],["2012-01-25",3.5325,3.5623,3.4802,3.5623,39500.0],["2012-01-26",3.5587,3.5587,3.4742,3.5575,1865000.0],["2012-01-27",3.5575,3.5611,3.4909,3.4909,530000.0],["2012-01-30",3.4504,3.4992,3.4385,3.4778,113000.0],["2012-01-31",3.4921,3.5064,3.4504,3.4826,78500.0],["2012-02-01",3.5421,3.5885,3.5373,3.5754,50000.0],["2012-02-02",3.6146,3.6289,3.5801,3.6146,228000.0],["2012-02-03",3.6836,3.6955,3.6218,3.6539,119000.0],["2012-02-06",3.6349,3.6527,3.5944,3.5956,89000.0],["2012-02-07",3.6194,3.6337,3.5873,3.5896,164000.0],["2012-02-08",3.6206,3.6206,3.5373,3.5718,143000.0],["2012-02-09",3.5766,3.6051,3.5385,3.6051,34500.0],["2012-02-10",3.5766,3.6004,3.5647,3.5682,28500.0],["2012-02-13",3.6134,3.6872,3.6134,3.6813,37500.0],["2012-02-14",3.6682,3.6765,3.6289,3.6551,123000.0],["2012-02-15",3.6694,3.6753,3.6337,3.6337,140000.0],["2012-02-16",3.6563,3.7681,3.6563,3.7538,65000.0],["2012-02-17",3.7753,3.8407,3.736,3.8133,221000.0],["2012-02-21",3.7765,3.7967,3.7074,3.7384,21500.0],["2012-02-22",3.7205,3.8193,3.7158,3.8193,68500.0],["2012-02-23",3.8026,3.8264,3.7586,3.8157,24000.0],["2012-02-24",3.8728,4.0037,3.8562,3.9299,248000.0],["2012-02-27",3.9228,3.9942,3.9121,3.9632,58500.0],["2012-02-28",4.0037,4.0453,4.0037,4.0453,52500.0],["2012-02-29",4.0334,4.0394,3.9585,4.0216,65000.0],["2012-03-01",4.0525,4.0562,3.9838,4.0562,30000.0],["2012-03-02",4.0067,4.0489,3.9814,4.0477,41500.0],["2012-03-05",4.0513,4.0513,3.9898,4.0296,67500.0],["2012-03-06",3.9766,3.9766,3.9187,3.9187,37000.0],["2012-03-07",3.9452,4.055,3.944,4.0103,47500.0],["2012-03-08",4.0911,4.1297,4.0574,4.1068,57000.0],["2012-03-09",4.0996,4.1406,4.0923,4.1116,38500.0],["2012-03-12",4.0948,4.1671,4.0936,4.1394,34500.0],["2012-03-13",4.1611,4.2214,4.1551,4.2214,56000.0],["2012-03-14",4.1816,4.2938,4.1442,4.2938,32000.0],["2012-03-15",4.178,4.1913,4.1056,4.1056,39000.0],["2012-03-16",4.1358,4.1659,4.0803,4.108,82000.0],["2012-03-19",4.0815,4.1744,4.0815,4.1575,30000.0],["2012-03-20",4.1394,4.1925,4.1346,4.172,30500.0],["2012-03-21",4.19,4.2238,4.1744,4.2154,53000.0],["2012-03-22",4.1563,4.2636,4.1563,4.2214,157500.0],["2012-03-23",4.2311,4.2865,4.2057,4.2865,201500.0],["2012-03-26",4.2805,4.4071,4.2805,4.4071,73500.0],["2012-03-27",4.4132,4.4132,4.3143,4.3191,48500.0],["2012-03-28",4.3577,4.3577,4.0767,4.0767,51500.0],["2012-03-29",4.137,4.1768,4.0851,4.1454,53500.0],["2012-03-30",4.213,4.213,4.1056,4.1732,103000.0],["2012-04-02",4.1442,4.1985,4.1418,4.178,47000.0],["2012-04-03",4.2045,4.2588,4.1913,4.2069,75500.0],["2012-04-04",4.1406,4.1418,4.0839,4.1092,76000.0],["2012-04-05",4.1165,4.1225,4.0622,4.1044,61500.0],["2012-04-09",4.0489,4.1309,4.0417,4.1309,34000.0],["2012-04-10",4.1346,4.1454,4.1032,4.1334,79000.0],["2012-04-11",4.1466,4.2503,4.1466,4.2262,111000.0],["2012-04-12",4.2636,4.2926,4.2455,4.2817,55500.0],["2012-04-13",4.2672,4.301,4.2335,4.2817,50000.0],["2012-04-16",4.3082,4.3227,4.2069,4.2552,44500.0],["2012-04-17",4.3058,4.3348,4.254,4.3348,34500.0],["2012-04-18",4.2889,4.3263,4.2769,4.3263,26500.0],["2012-04-19",4.3251,4.3722,4.2926,4.3432,20500.0],["2012-04-20",4.3565,4.4469,4.3565,4.4421,81500.0],["2012-04-23",4.383,4.383,4.2684,4.3661,55500.0],["2012-04-24",4.3854,4.3854,4.3046,4.3119,54500.0],["2012-04-25",4.3529,4.3782,4.3143,4.336,78500.0],["2012-04-26",4.342,4.342,4.2998,4.3263,34000.0],["2012-04-27",4.3107,4.3541,4.2359,4.2359,656500.0],["2012-04-30",4.2491,4.2781,4.1695,4.2214,210000.0],["2012-05-01",4.2009,4.2407,4.2009,4.2057,45000.0],["2012-05-02",4.1864,4.2118,4.1575,4.19,22500.0],["2012-05-03",4.2118,4.2286,4.19,4.1997,37500.0],["2012-05-04",4.1937,4.213,4.0767,4.0767,56000.0],["2012-05-07",4.0923,4.1961,4.0923,4.1792,31000.0],["2012-05-08",4.1527,4.1527,4.0815,4.1008,60500.0],["2012-05-09",3.9934,4.0345,3.9271,3.979,80000.0],["2012-05-10",4.0284,4.0405,3.9778,3.9778,63000.0],["2012-05-11",3.9524,4.0067,3.9356,3.9356,65000.0],["2012-05-14",3.8427,3.8994,3.8318,3.833,165500.0],["2012-05-15",3.8294,3.8982,3.8089,3.8174,120000.0],["2012-05-16",3.8704,3.8897,3.8005,3.827,59500.0],["2012-05-17",3.8463,3.8463,3.7836,3.7836,52000.0],["2012-05-18",3.8258,3.8258,3.7474,3.7908,97500.0],["2012-05-21",3.7667,3.7667,3.6931,3.7004,51500.0],["2012-05-22",3.6811,3.7438,3.6449,3.6943,88000.0],["2012-05-23",3.6666,3.6666,3.5882,3.663,210000.0],["2012-05-24",3.6606,3.6799,3.6376,3.669,69500.0],["2012-05-25",3.6678,3.7221,3.6678,3.7136,111500.0],["2012-05-29",3.745,3.7631,3.7185,3.7619,58500.0],["2012-05-30",3.7088,3.7269,3.6907,3.6907,78500.0],["2012-05-31",3.622,3.7365,3.6183,3.7233,87000.0],["2012-06-01",3.6413,3.6738,3.4833,3.4833,109500.0],["2012-06-04",3.4989,3.5399,3.4567,3.4857,399000.0],["2012-06-05",3.505,3.5351,3.4821,3.4989,51500.0],["2012-06-06",3.5568,3.6509,3.5339,3.6485,117000.0],["2012-06-07",3.6875,3.6947,3.6223,3.644,28000.0],["2012-06-08",3.6115,3.6392,3.562,3.6235,463000.0],["2012-06-11",3.6356,3.6392,3.4715,3.4956,111000.0],["2012-06-12",3.5113,3.5716,3.4992,3.5704,81500.0],["2012-06-13",3.5004,3.5439,3.4739,3.4992,81500.0],["2012-06-14",3.5173,3.5789,3.5125,3.5789,79000.0],["2012-06-15",3.5656,3.5801,3.4099,3.5801,979500.0],["2012-06-18",3.5403,3.6525,3.5294,3.632,121000.0],["2012-06-19",3.6814,3.7961,3.679,3.7744,122000.0],["2012-06-20",3.7731,3.7731,3.6766,3.7526,146500.0],["2012-06-21",3.7454,3.7587,3.6477,3.6754,122500.0],["2012-06-22",3.6427,3.6899,3.5579,3.5966,47000.0],["2012-06-25",3.5773,3.6391,3.5773,3.6233,66500.0],["2012-06-26",3.6148,3.6342,3.5869,3.6257,50000.0],["2012-06-27",3.6354,3.6354,3.5603,3.5603,105500.0],["2012-06-28",3.5639,3.5833,3.5457,3.5785,53500.0],["2012-06-29",3.6924,3.7736,3.6924,3.7699,98000.0],["2012-07-02",3.7675,3.8075,3.7384,3.7651,50500.0],["2012-07-03",3.8172,3.8172,3.7336,3.7748,54000.0],["2012-07-05",3.8014,3.8014,3.7166,3.759,61000.0],["2012-07-06",3.7493,3.7493,3.6766,3.6924,66000.0],["2012-07-09",3.7263,3.7263,3.6427,3.6827,13000.0],["2012-07-10",3.7057,3.7057,3.6245,3.6391,29000.0],["2012-07-11",3.6548,3.6803,3.6172,3.6342,17000.0],["2012-07-12",3.6112,3.6403,3.5894,3.6403,37500.0],["2012-07-13",3.5979,3.6294,3.576,3.6039,54500.0],["2012-07-16",3.6197,3.6197,3.5627,3.57,23500.0],["2012-07-17",3.6136,3.6209,3.5773,3.6209,81000.0],["2012-07-18",3.6003,3.6645,3.6003,3.6645,109000.0],["2012-07-19",3.65,3.6839,3.6257,3.6427,55000.0],["2012-07-20",3.6063,3.6572,3.6051,3.6524,64000.0],["2012-07-23",3.5991,3.6172,3.5506,3.5918,95000.0],["2012-07-24",3.6124,3.6172,3.5579,3.6172,85500.0],["2012-07-25",3.5966,3.5966,3.5082,3.5276,122000.0],["2012-07-26",3.6124,3.7142,3.5954,3.6899,123500.0],["2012-07-27",3.7215,3.8741,3.7215,3.8051,263000.0],["2012-07-30",3.7808,3.8245,3.7724,3.8099,35500.0],["2012-07-31",3.8123,3.8378,3.7227,3.7542,70500.0],["2012-08-01",3.793,3.8257,3.7675,3.7857,48000.0],["2012-08-02",3.7724,3.8063,3.6742,3.7033,127500.0],["2012-08-03",3.793,3.822,3.7542,3.7602,138500.0],["2012-08-06",3.7845,3.8511,3.7845,3.8196,98500.0],["2012-08-07",3.8463,3.8572,3.8172,3.8172,43000.0],["2012-08-08",3.7796,3.7833,3.7505,3.7639,79500.0],["2012-08-09",3.7784,3.7784,3.7457,3.7663,58500.0],["2012-08-10",3.7396,3.7869,3.7118,3.7724,270000.0],["2012-08-13",3.7675,3.7675,3.7009,3.7493,74000.0],["2012-08-14",3.7505,3.7772,3.7178,3.7614,144000.0],["2012-08-15",3.7299,3.753,3.7093,3.7251,29500.0],["2012-08-16",3.7215,3.7542,3.7166,3.7542,30500.0],["2012-08-17",3.7493,3.7493,3.7118,3.7118,22000.0],["2012-08-20",3.7493,3.7493,3.6936,3.7118,55000.0],["2012-08-21",3.7178,3.7178,3.5882,3.6003,1261000.0],["2012-08-22",3.6112,3.6815,3.5773,3.6778,140500.0],["2012-08-23",3.6512,3.6815,3.6245,3.6657,78000.0],["2012-08-24",3.6827,3.713,3.6669,3.6803,40500.0],["2012-08-27",3.6827,3.6948,3.6645,3.6657,8000.0],["2012-08-28",3.6669,3.6815,3.6354,3.6645,82000.0],["2012-08-29",3.6512,3.6512,3.5869,3.6088,9000.0],["2012-08-30",3.616,3.6536,3.5894,3.6536,49000.0],["2012-08-31",3.6609,3.7566,3.656,3.753,213500.0],["2012-09-04",3.7542,3.7542,3.6415,3.6536,67000.0],["2012-09-05",3.696,3.7021,3.6391,3.6657,134500.0],["2012-09-06",3.7045,3.8172,3.6984,3.7796,127000.0],["2012-09-07",3.7942,3.8657,3.7942,3.8172,38500.0],["2012-09-10",3.8208,3.8487,3.7009,3.7299,70000.0],["2012-09-11",3.7663,3.8002,3.7396,3.7917,43000.0],["2012-09-12",3.8172,3.8172,3.7081,3.7699,461000.0],["2012-09-13",3.7445,3.8136,3.713,3.8136,93000.0],["2012-09-14",3.822,3.8887,3.776,3.799,94500.0],["2012-09-17",3.7978,3.8232,3.7881,3.7881,33500.0],["2012-09-18",3.8014,3.8039,3.7372,3.7651,45000.0],["2012-09-19",3.7421,3.7663,3.7251,3.7421,81000.0],["2012-09-20",3.7239,3.7602,3.6984,3.7202,156500.0],["2012-09-21",3.7663,3.8257,3.6766,3.6766,1248000.0],["2012-09-24",3.7614,3.8172,3.753,3.8172,388000.0],["2012-09-25",3.822,3.8463,3.7857,3.7857,136500.0],["2012-09-26",3.8051,3.8051,3.7566,3.776,64500.0],["2012-09-27",3.8075,3.8136,3.7687,3.8075,93000.0],["2012-09-28",3.8014,3.8208,3.759,3.7845,144000.0],["2012-10-01",3.8611,3.9074,3.8611,3.8879,80500.0],["2012-10-02",3.9123,3.9904,3.9123,3.9904,141000.0],["2012-10-03",3.9758,3.9843,3.9379,3.9843,44000.0],["2012-10-04",3.9989,4.0233,3.9672,4.0075,56500.0],["2012-10-05",4.0368,4.0538,3.9892,3.9928,100500.0],["2012-10-08",3.9916,4.1331,3.9916,4.127,106000.0],["2012-10-09",4.116,4.116,3.966,3.966,105500.0],["2012-10-10",4.0172,4.0172,3.9648,3.9843,70000.0],["2012-10-11",4.0148,4.038,3.9928,4.0014,43500.0],["2012-10-12",4.0221,4.0331,3.9477,3.9697,23500.0],["2012-10-15",3.9916,4.0965,3.9916,4.0892,64500.0],["2012-10-16",4.0977,4.127,4.0758,4.099,51000.0],["2012-10-17",4.0953,4.1356,4.0953,4.1307,42500.0],["2012-10-18",4.1099,4.1844,4.1099,4.1636,49000.0],["2012-10-19",4.188,4.188,4.1112,4.1331,27500.0],["2012-10-22",4.1356,4.1856,4.1295,4.1831,64000.0],["2012-10-23",4.1002,4.1368,4.0599,4.0636,112000.0],["2012-10-24",4.0819,4.116,4.0441,4.0733,113500.0],["2012-10-25",4.1209,4.1295,4.0368,4.1209,225000.0],["2012-10-26",4.1612,4.1612,4.0124,4.16,872000.0],["2012-10-31",4.1807,4.5345,4.1173,4.1551,199000.0],["2012-11-01",4.1307,4.1551,4.0904,4.1319,124000.0],["2012-11-02",4.1563,4.2027,4.1282,4.1282,15500.0],["2012-11-05",4.1258,4.1429,4.0965,4.1368,66500.0],["2012-11-06",4.1075,4.1404,4.0904,4.1307,37500.0],["2012-11-07",4.1075,4.1392,4.0575,4.0868,306500.0],["2012-11-08",4.1075,4.1185,4.0307,4.0343,64500.0],["2012-11-09",4.0355,4.0392,3.9648,3.9892,83000.0],["2012-11-12",4.0124,4.0233,3.9526,3.9928,52500.0],["2012-11-13",4.0002,4.0185,3.9575,3.9892,255000.0],["2012-11-14",4.0136,4.0355,3.9709,3.9709,104000.0],["2012-11-15",4.0258,4.1722,4.0258,4.1551,544000.0],["2012-11-16",4.2624,4.2759,4.221,4.2222,338000.0],["2012-11-19",4.2637,4.3527,4.2637,4.3356,144000.0],["2012-11-20",4.3393,4.36,4.3283,4.36,30000.0],["2012-11-21",4.3149,4.36,4.2917,4.3393,72000.0],["2012-11-23",4.2844,4.371,4.2844,4.3527,64500.0],["2012-11-26",4.393,4.4076,4.3552,4.3991,36500.0],["2012-11-27",4.4039,4.4039,4.3649,4.3991,49500.0],["2012-11-28",4.3625,4.3857,4.3405,4.3722,98000.0],["2012-11-29",4.2588,4.8187,4.2319,4.3295,264000.0],["2012-11-30",4.3503,4.4649,4.299,4.4369,544500.0],["2012-12-03",4.4893,4.5772,4.4832,4.5442,566000.0],["2012-12-04",4.5394,4.5418,4.4515,4.4649,122000.0],["2012-12-05",4.4771,4.5552,4.471,4.5491,232500.0],["2012-12-06",4.5491,4.5906,4.5345,4.5564,232000.0],["2012-12-07",4.543,4.5577,4.4881,4.5089,85000.0],["2012-12-10",4.9859,5.1201,4.9859,5.0408,498000.0],["2012-12-11",5.0554,5.0883,5.0505,5.0774,146000.0],["2012-12-12",5.092,5.1225,5.0591,5.0786,134500.0],["2012-12-13",5.1188,5.1274,5.0847,5.1176,115500.0],["2012-12-14",5.0627,5.0761,4.9907,5.0749,160500.0],["2012-12-17",5.0578,5.0639,5.0151,5.0615,178500.0],["2012-12-18",5.0359,5.1286,5.0261,5.1261,75500.0],["2012-12-19",5.0822,5.1725,5.0822,5.1493,77500.0],["2012-12-20",5.1078,5.1213,5.0298,5.0627,84500.0],["2012-12-21",4.9895,5.1237,4.97,5.1237,677500.0],["2012-12-24",5.1176,5.1176,5.0627,5.1103,35000.0],["2012-12-26",5.0908,5.1078,5.0249,5.0505,208500.0],["2012-12-27",5.0516,5.1453,5.0516,5.1367,109000.0],["2012-12-28",5.1207,5.1392,5.0923,5.0948,178000.0],["2012-12-31",5.1157,5.1392,5.0972,5.1392,44500.0],["2013-01-02",5.1059,5.2082,5.1059,5.1675,48000.0],["2013-01-03",5.1589,5.223,5.1515,5.2033,48500.0],["2013-01-04",5.1688,5.207,5.1638,5.207,43000.0],["2013-01-07",5.2057,5.2107,5.1626,5.1663,37000.0],["2013-01-08",5.207,5.2267,5.17,5.1971,33000.0],["2013-01-09",5.2193,5.2526,5.2094,5.2341,169500.0],["2013-01-10",5.2575,5.2748,5.2107,5.2637,47500.0],["2013-01-11",5.2551,5.2575,5.2057,5.2057,16500.0],["2013-01-14",5.2181,5.2736,5.2021,5.2736,83500.0],["2013-01-15",5.2514,5.3389,5.2279,5.3389,65000.0],["2013-01-16",5.2921,5.4018,5.2711,5.3919,70000.0],["2013-01-17",5.424,5.4881,5.3981,5.4597,41500.0],["2013-01-18",5.4474,5.5152,5.4474,5.5152,59500.0],["2013-01-22",5.4807,5.5165,5.4671,5.5054,208500.0],["2013-01-23",5.5251,5.53,5.4561,5.4561,303500.0],["2013-01-24",5.5115,5.5584,5.5103,5.5103,147500.0],["2013-01-25",5.5337,5.5461,5.313,5.4992,1546000.0],["2013-01-28",5.5498,5.5522,5.4006,5.5362,658500.0],["2013-01-29",5.5559,5.6546,5.5559,5.6546,63000.0],["2013-01-30",5.5707,5.6866,5.5572,5.6768,215500.0],["2013-01-31",5.7002,5.7002,5.5609,5.6644,145000.0],["2013-02-01",5.6447,5.6447,5.588,5.6102,145000.0],["2013-02-04",5.6102,5.6459,5.5855,5.5855,119500.0],["2013-02-05",5.657,5.657,5.5695,5.5867,98000.0],["2013-02-06",5.567,5.6003,5.5596,5.6003,59500.0],["2013-02-07",5.6459,5.6657,5.5769,5.5991,92000.0],["2013-02-08",5.5904,5.6977,5.5374,5.6965,648000.0],["2013-02-11",5.7014,5.715,5.604,5.6237,28500.0],["2013-02-12",5.6065,5.6237,5.6015,5.6102,11000.0],["2013-02-13",5.6299,5.7137,5.6299,5.6953,183000.0],["2013-02-14",5.6595,5.6953,5.6558,5.6681,43000.0],["2013-02-15",5.6657,5.6755,5.6311,5.641,47000.0],["2013-02-19",5.6694,5.7273,5.6694,5.699,31000.0],["2013-02-20",5.7236,5.731,5.678,5.699,74500.0],["2013-02-21",5.6644,5.6644,5.5041,5.5239,70500.0],["2013-02-22",5.551,5.6336,5.53,5.6262,66000.0],["2013-02-25",5.5904,5.5904,5.387,5.4006,322000.0],["2013-02-26",5.4351,5.4856,5.387,5.4622,50000.0],["2013-02-27",5.3882,5.3956,5.3438,5.3673,213500.0],["2013-02-28",5.35,5.4745,5.35,5.4561,110500.0],["2013-03-01",5.4228,5.5214,5.4104,5.5054,26500.0],["2013-03-04",5.4708,5.5054,5.461,5.4992,41000.0],["2013-03-05",5.5128,5.5769,5.5128,5.5621,45000.0],["2013-03-06",5.5753,5.6684,5.5653,5.6684,65500.0],["2013-03-07",5.6088,5.6411,5.5579,5.5902,112500.0],["2013-03-08",5.5666,5.6498,5.5666,5.6125,174000.0],["2013-03-11",5.6386,5.6386,5.5765,5.5951,96000.0],["2013-03-12",5.5703,5.5715,5.4523,5.4747,43500.0],["2013-03-13",5.492,5.492,5.4063,5.415,54500.0],["2013-03-14",5.4001,5.4461,5.4001,5.4324,53000.0],["2013-03-15",5.4312,5.4362,5.2474,5.2474,127500.0],["2013-03-18",5.2374,5.3331,5.2362,5.307,51000.0],["2013-03-19",5.297,5.307,5.2672,5.2933,83000.0],["2013-03-20",5.2908,5.312,5.271,5.2821,52000.0],["2013-03-21",5.2623,5.2784,5.22,5.2263,63000.0],["2013-03-22",5.2263,5.2263,5.1306,5.1977,492500.0],["2013-03-25",5.2287,5.2412,5.0573,5.0785,119500.0],["2013-03-26",5.0685,5.1219,5.0139,5.1145,268000.0],["2013-03-27",5.0226,5.0996,4.999,5.0958,188500.0],["2013-03-28",5.0859,5.1443,5.0511,5.1443,101500.0],["2013-04-01",5.1219,5.1356,5.0946,5.0983,85500.0],["2013-04-02",5.1604,5.1604,5.0114,5.066,285500.0],["2013-04-03",5.0722,5.0722,4.9331,4.9331,193000.0],["2013-04-04",4.9431,4.9679,4.9095,4.9493,208000.0],["2013-04-05",4.9257,5.0288,4.8946,4.9952,64500.0],["2013-04-08",5.0052,5.0188,4.9642,5.0002,61000.0],["2013-04-09",5.035,5.04,4.9915,4.9915,70500.0],["2013-04-10",5.0449,5.1306,5.0275,5.0834,67500.0],["2013-04-11",5.071,5.0723,4.963,5.0064,64500.0],["2013-04-12",4.9443,5.0785,4.8897,4.9543,84000.0],["2013-04-15",4.8922,4.8922,4.7456,4.7605,147000.0],["2013-04-16",4.8214,4.8512,4.7978,4.8462,92000.0],["2013-04-17",4.8537,4.8537,4.7481,4.8065,668000.0],["2013-04-18",4.835,4.835,4.7928,4.7965,54500.0],["2013-04-19",4.8164,4.8636,4.809,4.845,52000.0],["2013-04-22",4.8549,4.8549,4.7928,4.7965,155500.0],["2013-04-23",4.84,4.912,4.8276,4.8847,54000.0],["2013-04-24",4.8735,4.8735,4.8325,4.8537,27000.0],["2013-04-25",4.8388,4.886,4.8027,4.8065,79500.0],["2013-04-26",4.804,4.8052,4.7357,4.7555,109000.0],["2013-04-29",4.7555,4.768,4.691,4.7518,90000.0],["2013-04-30",4.6947,5.0996,4.6785,5.04,470500.0],["2013-05-01",5.0549,5.0822,4.9083,4.9555,170000.0],["2013-05-02",5.0126,5.0213,4.917,4.953,178000.0],["2013-05-03",4.9965,5.0834,4.9567,5.076,168500.0],["2013-05-06",5.0872,5.0872,5.0188,5.0263,51500.0],["2013-05-07",5.0747,5.0946,5.0462,5.0872,46500.0],["2013-05-08",5.0636,5.0822,5.0412,5.0611,23000.0],["2013-05-09",5.071,5.1989,5.071,5.148,41500.0],["2013-05-10",5.117,5.1952,5.1108,5.1902,57500.0],["2013-05-13",5.2163,5.297,5.2163,5.2474,63000.0],["2013-05-14",5.2561,5.2908,5.2337,5.2884,55500.0],["2013-05-15",5.2412,5.3095,5.2337,5.3045,128000.0],["2013-05-16",5.3182,5.3182,5.2548,5.2735,104500.0],["2013-05-17",5.2474,5.2486,5.1791,5.2449,32500.0],["2013-05-20",5.271,5.2735,5.1952,5.1989,21000.0],["2013-05-21",5.2263,5.2511,5.1555,5.1617,20000.0],["2013-05-22",5.2027,5.2027,5.0511,5.0673,57500.0],["2013-05-23",5.0288,5.112,5.0288,5.1008,104500.0],["2013-05-24",5.1368,5.1368,5.0487,5.0872,78000.0],["2013-05-28",5.0872,5.1306,5.0872,5.0971,13000.0],["2013-05-29",5.0387,5.0549,4.8723,4.9319,50000.0],["2013-05-30",4.9009,4.9009,4.7965,4.8065,11500.0],["2013-05-31",4.8065,4.8065,4.6164,4.6636,85000.0],["2013-06-03",4.7183,4.7307,4.6798,4.7034,82500.0],["2013-06-04",4.6872,4.6934,4.5593,4.6127,121000.0],["2013-06-05",4.614,4.6189,4.5332,4.5581,84000.0],["2013-06-06",4.5779,5.035,4.5556,4.6264,118500.0],["2013-06-07",4.64,4.6512,4.532,4.537,41500.0],["2013-06-10",4.5593,4.5779,4.4935,4.5171,35500.0],["2013-06-11",4.4301,4.46,4.3904,4.4401,161000.0],["2013-06-12",4.4488,4.4624,4.3966,4.4003,46500.0],["2013-06-13",4.3743,4.4351,4.3743,4.3991,79500.0],["2013-06-14",4.5196,4.5606,4.4836,4.5084,84500.0],["2013-06-17",4.5394,4.5842,4.4662,4.4922,48500.0],["2013-06-18",4.4612,4.4823,4.3792,4.4028,53000.0],["2013-06-19",4.4152,4.4575,4.2935,4.301,193000.0],["2013-06-20",4.2352,4.2352,4.1209,4.1482,137000.0],["2013-06-21",4.2103,4.3022,4.1457,4.2861,192000.0],["2013-06-24",4.1681,4.3333,4.1656,4.2637,122500.0],["2013-06-25",4.2637,4.3407,4.1904,4.3209,63000.0],["2013-06-26",4.3569,4.4711,4.3569,4.4711,358500.0],["2013-06-27",4.4786,4.5581,4.4749,4.5506,74500.0],["2013-06-28",4.4277,4.64,4.4277,4.5767,218000.0],["2013-07-01",4.6177,4.6537,4.5991,4.5991,79000.0],["2013-07-02",4.5742,4.614,4.4637,4.4736,175000.0],["2013-07-03",4.4699,4.4985,4.4264,4.4401,93000.0],["2013-07-05",4.4873,4.4873,4.3916,4.4587,64000.0],["2013-07-08",4.5394,4.5531,4.455,4.455,45000.0],["2013-07-09",4.5009,4.5332,4.4848,4.5332,125500.0],["2013-07-10",4.4885,4.5531,4.4724,4.4823,220500.0],["2013-07-11",4.537,4.5444,4.4798,4.5444,103000.0],["2013-07-12",4.4898,4.5109,4.4637,4.5109,79500.0],["2013-07-15",4.5022,4.6313,4.4997,4.6053,86500.0],["2013-07-16",4.6177,4.6177,4.4873,4.5121,43000.0],["2013-07-17",4.5494,4.563,4.5084,4.5394,74000.0],["2013-07-18",4.5245,4.5245,4.4413,4.4438,55000.0],["2013-07-19",4.4388,4.445,4.4028,4.4326,129000.0],["2013-07-22",4.4475,4.5556,4.4475,4.5556,93500.0],["2013-07-23",4.5705,4.6102,4.5444,4.6015,23000.0],["2013-07-24",4.5717,4.5717,4.4475,4.4848,35000.0],["2013-07-25",4.4612,4.5109,4.4413,4.5109,21500.0],["2013-07-26",4.4798,4.6077,4.4413,4.5109,173000.0],["2013-07-29",4.4922,4.5084,4.445,4.4587,355500.0],["2013-07-30",4.46,4.4922,4.4227,4.4761,255500.0],["2013-07-31",4.5668,4.7183,4.5506,4.6574,2232000.0],["2013-08-01",4.7257,4.8164,4.7257,4.7518,342000.0],["2013-08-02",4.7071,4.799,4.7071,4.7555,76500.0],["2013-08-05",4.7133,4.7133,4.6264,4.65,80500.0],["2013-08-06",4.6761,4.6761,4.6003,4.6189,29000.0],["2013-08-07",4.6102,4.6487,4.5953,4.6015,116000.0],["2013-08-08",4.6438,4.6885,4.6127,4.6885,117000.0],["2013-08-09",4.6785,4.6997,4.6562,4.6574,30500.0],["2013-08-12",4.6562,4.6997,4.5767,4.604,58000.0],["2013-08-13",4.6326,4.6661,4.6164,4.6289,48500.0],["2013-08-14",4.6574,4.6612,4.5916,4.6015,216000.0],["2013-08-15",4.5158,4.645,4.4935,4.614,62500.0],["2013-08-16",4.5841,4.609,4.5357,4.537,86000.0],["2013-08-19",4.5196,4.5606,4.4364,4.4463,41000.0],["2013-08-20",4.4475,4.4513,4.3035,4.3159,40500.0],["2013-08-21",4.2488,4.2799,4.1979,4.2165,104500.0],["2013-08-22",4.2091,4.2737,4.1979,4.2265,77000.0],["2013-08-23",4.3084,4.3656,4.2786,4.3656,47000.0],["2013-08-26",4.3345,4.3345,4.2078,4.2078,80000.0],["2013-08-27",4.1768,4.2451,4.1383,4.2178,50500.0],["2013-08-28",4.2103,4.2848,4.2041,4.2476,66000.0],["2013-08-29",4.2575,4.3805,4.2575,4.3507,28500.0],["2013-08-30",4.3407,4.3444,4.224,4.3097,67500.0],["2013-09-03",4.3693,4.3755,4.2476,4.2997,43500.0],["2013-09-04",4.2463,4.2786,4.2463,4.26,65500.0],["2013-09-05",4.2563,4.3792,4.2563,4.3643,131500.0],["2013-09-06",4.4314,4.4649,4.3892,4.4215,63000.0],["2013-09-09",4.4239,4.5158,4.4115,4.5134,163500.0],["2013-09-10",4.5456,4.609,4.5022,4.609,122500.0],["2013-09-11",4.5581,4.6326,4.4798,4.6301,129000.0],["2013-09-12",4.6189,4.6189,4.5655,4.6015,185000.0],["2013-09-13",4.614,4.614,4.5792,4.6077,43500.0],["2013-09-16",4.6661,4.6823,4.636,4.636,13000.0],["2013-09-17",4.6748,4.7111,4.6673,4.6673,21500.0],["2013-09-18",4.6961,4.8913,4.6548,4.88,204500.0],["2013-09-19",4.865,4.9176,4.85,4.9013,114000.0],["2013-09-20",4.9288,4.9614,4.855,4.9426,89000.0],["2013-09-23",4.8875,4.9088,4.875,4.8763,84000.0],["2013-09-24",4.895,4.9013,4.8763,4.8875,70500.0],["2013-09-25",4.8638,4.8638,4.8062,4.8062,80500.0],["2013-09-26",4.8925,4.9238,4.8763,4.895,46000.0],["2013-09-27",4.88,4.88,4.83,4.8337,45500.0],["2013-09-30",4.8412,4.8425,4.7887,4.8425,178500.0],["2013-10-01",4.7999,4.8112,4.7449,4.8112,91000.0],["2013-10-02",4.8075,4.84,4.7662,4.8325,59000.0],["2013-10-03",4.8062,4.8137,4.7461,4.7912,32000.0],["2013-10-04",4.7724,4.8525,4.646,4.8425,65500.0],["2013-10-07",4.8012,4.8287,4.7824,4.7862,57000.0],["2013-10-08",4.8112,4.8112,4.7124,4.7124,44500.0],["2013-10-09",4.7549,4.7549,4.6986,4.7361,74000.0],["2013-10-10",4.7937,4.83,4.7699,4.8237,72000.0],["2013-10-11",4.8275,4.8925,4.7849,4.8925,115000.0],["2013-10-14",4.8487,4.9226,4.8212,4.9138,54000.0],["2013-10-15",4.9213,4.9514,4.8437,4.8437,175000.0],["2013-10-16",4.8925,4.9213,4.8513,4.8575,112000.0],["2013-10-17",4.8012,4.9701,4.8012,4.9664,154500.0],["2013-10-18",4.9764,4.9851,4.9251,4.9526,97000.0],["2013-10-21",4.9751,4.9751,4.9001,4.9551,74000.0],["2013-10-22",4.9463,5.0389,4.9426,5.0227,89500.0],["2013-10-23",4.9088,4.9088,4.8137,4.835,45500.0],["2013-10-24",4.7974,4.8425,4.7749,4.8412,60500.0],["2013-10-25",4.8175,4.9013,4.8175,4.8838,30000.0],["2013-10-28",4.8513,4.8975,4.8237,4.8925,110000.0],["2013-10-29",4.8688,4.8688,4.8262,4.8412,73500.0],["2013-10-30",4.8325,4.8475,4.7749,4.7837,29000.0],["2013-10-31",4.7737,4.7737,4.6348,4.6485,116000.0],["2013-11-01",4.6273,4.6773,4.6273,4.6673,97000.0],["2013-11-04",4.6373,4.656,4.616,4.6423,31000.0],["2013-11-05",4.5484,4.5484,4.4771,4.5046,76500.0],["2013-11-06",4.5747,4.616,4.5747,4.5985,38000.0],["2013-11-07",4.5985,4.6285,4.581,4.601,1458000.0],["2013-11-08",4.5935,4.7436,4.5847,4.5985,3768500.0],["2013-11-11",4.6923,4.6923,4.4984,4.5172,3105900.0],["2013-11-12",4.5484,4.6673,4.4859,4.6173,6859500.0],["2013-11-13",4.5547,4.6047,4.5297,4.561,5487500.0],["2013-11-14",4.6173,4.7299,4.5359,4.6736,5874600.0],["2013-11-15",4.6611,4.8425,4.6298,4.7048,6342400.0],["2013-11-18",4.7737,4.8738,4.7236,4.7987,8980400.0],["2013-11-19",4.8988,4.9113,4.6798,4.7486,8533000.0],["2013-11-20",4.7361,4.8362,4.7111,4.7486,5268500.0],["2013-11-21",4.6485,4.7111,4.6047,4.636,5432000.0],["2013-11-22",4.7048,4.7987,4.6861,4.7299,5975200.0],["2013-11-25",4.7299,4.7612,4.6423,4.6861,3833500.0],["2013-11-26",4.6861,4.83,4.6423,4.8175,6597900.0],["2013-11-27",4.7424,4.7486,4.6423,4.7111,6956100.0],["2013-11-29",4.6611,4.7361,4.6548,4.7299,3735300.0],["2013-12-02",4.6673,4.7111,4.561,4.5797,5814000.0],["2013-12-03",4.5422,4.5922,4.4483,4.5672,8448300.0],["2013-12-04",4.4358,4.4734,4.3232,4.4358,14038300.0],["2013-12-05",4.3795,4.5297,4.3733,4.4984,7015000.0],["2013-12-06",4.4796,4.5172,4.4483,4.4796,6380100.0],["2013-12-09",4.4671,4.5797,4.4671,4.5422,7647400.0],["2013-12-10",4.5547,4.586,4.4921,4.5484,6233000.0],["2013-12-11",4.5297,4.5422,4.4546,4.4796,6824100.0],["2013-12-12",4.4546,4.4734,4.3858,4.4296,7704900.0],["2013-12-13",4.4358,4.4421,4.3295,4.3357,7256300.0],["2013-12-16",4.3607,4.4859,4.3545,4.4045,8305400.0],["2013-12-17",4.4608,4.4608,4.3545,4.4171,8273900.0],["2013-12-18",4.4358,4.6235,4.2231,4.5297,9636100.0],["2013-12-19",4.4671,4.5234,4.392,4.4546,9434100.0],["2013-12-20",4.4483,4.4671,4.3983,4.4546,9739800.0],["2013-12-23",4.4671,4.5172,4.4483,4.4671,5968100.0],["2013-12-24",4.3545,4.4921,4.3295,4.4734,3891900.0],["2013-12-26",4.5109,4.5297,4.4608,4.4796,3471600.0],["2013-12-27",4.4984,4.6173,4.4859,4.611,6966100.0],["2013-12-30",4.5672,4.611,4.5547,4.611,3762500.0],["2013-12-31",4.6298,4.6298,4.5046,4.5985,3860200.0],["2014-01-02",4.5547,4.5672,4.5046,4.5547,5196100.0],["2014-01-03",4.5109,4.5234,4.4296,4.4671,6440000.0],["2014-01-06",4.4171,4.4233,4.3482,4.367,6413200.0],["2014-01-07",4.5547,4.5922,4.5046,4.5359,19490500.0],["2014-01-08",4.5297,4.5797,4.5109,4.5359,7226100.0],["2014-01-09",4.5172,4.5234,4.4171,4.4296,16323000.0],["2014-01-10",4.4483,4.5797,4.4358,4.5672,13637500.0],["2014-01-13",4.561,4.5797,4.5109,4.5297,10418300.0],["2014-01-14",4.5234,4.586,4.5046,4.5484,9118300.0],["2014-01-15",4.5726,4.6361,4.5408,4.5408,7649900.0],["2014-01-16",4.5535,4.5662,4.4583,4.49,6248500.0],["2014-01-17",4.49,4.5218,4.4646,4.4964,5074600.0],["2014-01-21",4.5345,4.6043,4.49,4.5535,12422400.0],["2014-01-22",4.5599,4.5853,4.5281,4.5599,10856200.0],["2014-01-23",4.5853,4.5916,4.3566,4.4456,20524500.0],["2014-01-24",4.2995,4.3693,4.2042,4.2677,30268600.0],["2014-01-27",4.2677,4.2804,4.1788,4.2233,9404300.0],["2014-01-28",4.2677,4.3122,4.2042,4.2423,11416700.0],["2014-01-29",4.1661,4.2487,4.0899,4.1471,11179800.0],["2014-01-30",4.2106,4.2233,4.109,4.1661,7069300.0],["2014-01-31",4.0709,4.2487,4.0391,4.1534,12097100.0],["2014-02-03",4.1598,4.1598,3.9565,3.9565,9106500.0],["2014-02-04",4.0137,4.1153,3.9946,4.0518,14572000.0],["2014-02-05",4.0899,4.1026,4.001,4.0709,15166100.0],["2014-02-06",4.1026,4.3122,4.0963,4.2423,13412300.0],["2014-02-07",4.3058,4.363,4.2296,4.3185,20504100.0],["2014-02-10",4.3185,4.3185,4.2042,4.255,6905600.0],["2014-02-11",4.2423,4.3947,4.236,4.363,10257200.0],["2014-02-12",4.3122,4.3249,4.1852,4.2677,8361500.0],["2014-02-13",4.1661,4.3566,4.1534,4.3376,9864300.0],["2014-02-14",4.382,4.4329,4.3566,4.3884,7439800.0],["2014-02-18",4.3376,4.3884,4.255,4.2677,9122500.0],["2014-02-19",4.2169,4.3122,4.1979,4.2804,9856700.0],["2014-02-20",4.3312,4.4773,4.3249,4.4265,13301000.0],["2014-02-21",4.4265,4.5345,4.4074,4.4519,9182500.0],["2014-02-24",4.4964,4.5408,4.4329,4.4646,5867400.0],["2014-02-25",4.4646,4.5599,4.4456,4.4583,8354800.0],["2014-02-26",4.5218,4.5789,4.4773,4.4964,8012400.0],["2014-02-27",4.5535,4.6297,4.49,4.5916,6903800.0],["2014-02-28",4.5789,4.6107,4.5154,4.5726,11137200.0],["2014-03-03",4.5345,4.5535,4.4011,4.4964,5935900.0],["2014-03-04",4.5218,4.6805,4.5091,4.5599,5728700.0],["2014-03-05",4.5853,4.617,4.4964,4.5916,7551700.0],["2014-03-06",4.617,4.6742,4.5726,4.6043,16727600.0],["2014-03-07",4.5599,4.5853,4.49,4.5408,8040700.0],["2014-03-10",4.5472,4.5472,4.4329,4.4773,6170800.0],["2014-03-11",4.5408,4.5599,4.4138,4.4392,5155100.0],["2014-03-12",4.4519,4.49,4.4202,4.49,7221500.0],["2014-03-13",4.5281,4.5345,4.4011,4.4138,7171100.0],["2014-03-14",4.3884,4.4519,4.3693,4.4011,6859900.0],["2014-03-17",4.4075,4.5027,4.4011,4.4837,8147700.0],["2014-03-18",4.4646,4.5408,4.4583,4.5218,8005900.0],["2014-03-19",4.4646,4.5726,4.4583,4.5154,10022900.0],["2014-03-20",4.5091,4.5726,4.4583,4.5472,7316800.0],["2014-03-21",4.5345,4.6742,4.5218,4.5408,11651200.0],["2014-03-24",4.5535,4.5853,4.5218,4.5472,9331800.0],["2014-03-25",4.6043,4.6234,4.5472,4.5789,8084900.0],["2014-03-26",4.5853,4.617,4.5345,4.5599,13656600.0],["2014-03-27",4.6234,4.7567,4.598,4.7313,9668500.0],["2014-03-28",4.7377,4.8139,4.7123,4.7377,7968300.0],["2014-03-31",4.7313,4.7631,4.6932,4.7059,7004800.0],["2014-04-01",4.7123,4.7631,4.7059,4.7631,6733500.0],["2014-04-02",4.7694,4.8457,4.7631,4.8139,8190000.0],["2014-04-03",4.8376,4.844,4.7416,4.7992,8998000.0],["2014-04-04",4.9016,4.9272,4.7736,4.7928,17869600.0],["2014-04-07",4.8312,4.8568,4.78,4.8248,14739500.0],["2014-04-08",4.8632,4.8824,4.7992,4.8376,16607500.0],["2014-04-09",4.8312,4.8952,4.7672,4.8568,9466100.0],["2014-04-10",4.8632,4.94,4.8312,4.8888,11181800.0],["2014-04-11",4.8504,5.0039,4.8248,4.9912,13422900.0],["2014-04-14",5.0039,5.0103,4.94,4.972,8128300.0],["2014-04-15",4.9528,4.9656,4.8184,4.9272,10131800.0],["2014-04-16",4.9592,4.9656,4.8952,4.9464,9579300.0],["2014-04-17",4.94,4.9784,4.908,4.972,9064700.0],["2014-04-21",4.9912,5.0231,4.9336,4.9912,6138300.0],["2014-04-22",4.9592,5.0615,4.9208,5.0551,9724500.0],["2014-04-23",5.0295,5.0423,4.972,5.0295,9331100.0],["2014-04-24",5.0487,5.0487,4.9208,4.9976,9921000.0],["2014-04-25",4.972,4.9784,4.8632,4.908,9585200.0],["2014-04-28",4.9208,4.9528,4.8824,4.9272,8870600.0],["2014-04-29",4.9784,4.9912,4.876,4.8888,10633600.0],["2014-04-30",4.6968,4.7096,4.588,4.6392,39653300.0],["2014-05-01",4.6776,4.6776,4.5368,4.5752,10807100.0],["2014-05-02",4.6072,4.6904,4.5624,4.6328,27250500.0],["2014-05-05",4.6072,4.7096,4.6008,4.684,11521400.0],["2014-05-06",4.6712,4.7864,4.652,4.7416,13317900.0],["2014-05-07",4.7032,4.7224,4.6136,4.6584,12376000.0],["2014-05-08",4.7032,4.748,4.6648,4.6968,10265800.0],["2014-05-09",4.6776,4.7544,4.6392,4.7288,7678800.0],["2014-05-12",4.7672,4.7992,4.7608,4.7928,8090300.0],["2014-05-13",4.7864,4.908,4.7416,4.7608,15588300.0],["2014-05-14",4.7928,4.8184,4.7608,4.7864,7856400.0],["2014-05-15",4.7736,4.7864,4.6904,4.7224,4587700.0],["2014-05-16",4.7736,4.78,4.6968,4.7352,8364900.0],["2014-05-19",4.7032,4.7608,4.6904,4.7608,5060700.0],["2014-05-20",4.716,4.8056,4.6712,4.6776,7142100.0],["2014-05-21",4.6968,4.7672,4.684,4.7416,5314400.0],["2014-05-22",4.7928,4.8056,4.7736,4.7992,5334000.0],["2014-05-23",4.7672,4.78,4.7288,4.7352,3527000.0],["2014-05-27",4.7288,4.748,4.5496,4.5496,22785100.0],["2014-05-28",4.5688,4.62,4.5432,4.588,6935000.0],["2014-05-29",4.6136,4.6392,4.5944,4.6072,6036000.0],["2014-05-30",4.588,4.6072,4.5048,4.5048,12738700.0],["2014-06-02",4.5176,4.5688,4.5048,4.5368,9392400.0],["2014-06-03",4.5688,4.6072,4.5432,4.5624,9453700.0],["2014-06-04",4.5688,4.5752,4.4792,4.492,5064600.0],["2014-06-05",4.5432,4.5816,4.4856,4.4984,7930800.0],["2014-06-06",4.6008,4.6328,4.5816,4.5944,7368900.0],["2014-06-09",4.6136,4.7032,4.6072,4.6904,8139400.0],["2014-06-10",4.62,4.684,4.6136,4.6392,7769600.0],["2014-06-11",4.6648,4.684,4.556,4.5688,8711400.0],["2014-06-12",4.6008,4.652,4.5624,4.5688,3380900.0],["2014-06-13",4.6008,4.6008,4.5112,4.5368,6652600.0],["2014-06-16",4.5496,4.5688,4.46,4.4792,13411000.0],["2014-06-17",4.4216,4.4408,4.3577,4.4408,8236300.0],["2014-06-18",4.4408,4.5432,4.4216,4.5368,10068100.0],["2014-06-19",4.5432,4.5496,4.4856,4.5432,10658300.0],["2014-06-20",4.5304,4.5688,4.5112,4.5624,7746600.0],["2014-06-23",4.5752,4.5752,4.4856,4.5048,5732000.0],["2014-06-24",4.4728,4.4984,4.46,4.4792,19776100.0],["2014-06-25",4.5304,4.5496,4.4792,4.4984,22881900.0],["2014-06-26",4.4792,4.5432,4.4728,4.5368,7222200.0],["2014-06-27",4.524,4.5432,4.4728,4.492,7448800.0],["2014-06-30",4.5048,4.5112,4.4728,4.5048,7074000.0],["2014-07-01",4.5368,4.6008,4.5304,4.5944,6953600.0],["2014-07-02",4.5816,4.6008,4.5432,4.5688,15025000.0],["2014-07-03",4.524,4.6072,4.5176,4.6008,3764900.0],["2014-07-07",4.6328,4.6392,4.5752,4.5944,5748700.0],["2014-07-08",4.6136,4.62,4.5624,4.5752,4086500.0],["2014-07-09",4.5752,4.62,4.5112,4.556,17302500.0],["2014-07-10",4.5496,4.5624,4.4728,4.4984,15327400.0],["2014-07-11",4.4728,4.5112,4.46,4.492,9660000.0],["2014-07-14",4.5048,4.5048,4.4472,4.492,16725000.0],["2014-07-15",4.4792,4.492,4.428,4.492,24487600.0],["2014-07-16",4.524,4.6008,4.5112,4.5944,24415400.0],["2014-07-17",4.5816,4.6392,4.5304,4.5624,11194600.0],["2014-07-18",4.6392,4.748,4.6136,4.716,15078100.0],["2014-07-21",4.7416,4.8376,4.716,4.8184,13775100.0],["2014-07-22",4.7992,4.8184,4.7544,4.7864,7973700.0],["2014-07-23",4.7608,4.78,4.7032,4.7352,13794800.0],["2014-07-24",4.7672,4.812,4.7352,4.8056,10438400.0],["2014-07-25",4.7672,4.7992,4.7352,4.7544,16706700.0],["2014-07-28",4.748,4.7736,4.716,4.7416,8722800.0],["2014-07-29",4.717,4.7946,4.6847,4.73,11467800.0],["2014-07-30",4.73,4.7429,4.6653,4.6977,14181000.0],["2014-07-31",4.549,4.5555,4.4327,4.4521,26796500.0],["2014-08-01",4.4521,4.4909,4.4133,4.4586,14012600.0],["2014-08-04",4.4715,4.4844,4.381,4.4456,20659600.0],["2014-08-05",4.4004,4.4327,4.2906,4.31,29060600.0],["2014-08-06",4.31,4.4069,4.2324,4.3681,30303600.0],["2014-08-07",4.394,4.4263,4.3423,4.3487,11898000.0],["2014-08-08",4.3293,4.4198,4.3229,4.4069,22465600.0],["2014-08-11",4.4456,4.5038,4.4263,4.4844,13550900.0],["2014-08-12",4.4521,4.4973,4.4263,4.478,9420400.0],["2014-08-13",4.5038,4.5167,4.3358,4.4069,16609000.0],["2014-08-14",4.4133,4.4521,4.4004,4.4521,5171400.0],["2014-08-15",4.4844,4.5167,4.4004,4.5103,9637300.0],["2014-08-18",4.5361,4.5943,4.5103,4.5878,13917300.0],["2014-08-19",4.5684,4.6653,4.5684,4.646,10539500.0],["2014-08-20",4.646,4.6783,4.6137,4.6653,7429000.0],["2014-08-21",4.6524,4.6524,4.5813,4.6137,8119100.0],["2014-08-22",4.5943,4.6072,4.5361,4.5684,7159600.0],["2014-08-25",4.6266,4.6847,4.6072,4.6783,6788100.0],["2014-08-26",4.717,4.7235,4.6395,4.6783,6765900.0],["2014-08-27",4.7041,4.7623,4.6718,4.7364,10786900.0],["2014-08-28",4.7041,4.7429,4.6395,4.6912,8307500.0],["2014-08-29",4.6977,4.717,4.6524,4.7106,7012800.0],["2014-09-02",4.5296,4.5878,4.5296,4.5749,15993800.0],["2014-09-03",4.6589,4.6783,4.5943,4.6653,10808300.0],["2014-09-04",4.646,4.6912,4.6266,4.6783,9879000.0],["2014-09-05",4.6783,4.6783,4.5813,4.6007,5450400.0],["2014-09-08",4.6072,4.6201,4.4715,4.4909,20017900.0],["2014-09-09",4.4263,4.4521,4.394,4.4133,14842600.0],["2014-09-10",4.4069,4.465,4.3681,4.4586,13968200.0],["2014-09-11",4.4586,4.5361,4.4456,4.4586,14056800.0],["2014-09-12",4.3423,4.4069,4.2647,4.2906,26422800.0],["2014-09-15",4.297,4.4069,4.297,4.394,10367200.0],["2014-09-16",4.4263,4.5813,4.4004,4.4973,15936500.0],["2014-09-17",4.4909,4.5167,4.3487,4.3746,16072500.0],["2014-09-18",4.3358,4.478,4.3358,4.4069,27444100.0],["2014-09-19",4.4392,4.4909,4.394,4.465,28572600.0],["2014-09-22",4.381,4.4521,4.3616,4.4327,15181200.0],["2014-09-23",4.394,4.4327,4.3293,4.381,12854500.0],["2014-09-24",4.3552,4.4715,4.3164,4.4456,12068000.0],["2014-09-25",4.4004,4.4198,4.3293,4.3746,12919000.0],["2014-09-26",4.3487,4.4198,4.31,4.3875,9864600.0],["2014-09-29",4.1807,4.2647,4.1549,4.2453,27249000.0],["2014-09-30",4.2195,4.2841,4.2001,4.2324,16911600.0],["2014-10-01",4.1936,4.213,4.0192,4.0709,29727400.0],["2014-10-02",4.045,4.1549,3.9933,4.1484,19356600.0],["2014-10-03",4.0773,4.2647,4.0773,4.2389,27384400.0],["2014-10-06",4.478,4.5038,4.3746,4.4069,34744700.0],["2014-10-07",4.4715,4.4973,4.4004,4.4263,21722800.0],["2014-10-08",4.478,4.4909,4.31,4.3746,19979900.0],["2014-10-09",4.381,4.4198,4.3164,4.3293,9653300.0],["2014-10-10",4.3293,4.3358,4.1936,4.1936,10413000.0],["2014-10-13",4.3423,4.4198,4.2841,4.3164,17807900.0],["2014-10-14",4.3164,4.3875,4.2841,4.3487,12957000.0],["2014-10-15",4.2389,4.2389,4.0967,4.1807,18536500.0],["2014-10-16",4.0579,4.1807,4.0386,4.0838,18317000.0],["2014-10-17",4.129,4.3164,4.1032,4.297,16237600.0],["2014-10-20",4.2001,4.2259,4.1355,4.1936,11763600.0],["2014-10-21",4.0386,4.1872,4.0127,4.0838,20473000.0],["2014-10-22",4.0903,4.1484,4.0063,4.0515,12321900.0],["2014-10-23",3.9416,3.9675,3.8382,3.9287,23678200.0],["2014-10-24",3.9804,4.1743,3.9675,4.1226,24480500.0],["2014-10-27",3.9158,4.0256,3.9158,4.0127,32874900.0],["2014-10-28",4.0803,4.1918,4.0672,4.1393,11541000.0],["2014-10-29",4.2443,4.264,4.1262,4.2246,15506300.0],["2014-10-30",4.2377,4.3033,4.2246,4.2836,14671600.0],["2014-10-31",4.1721,4.382,4.1721,4.382,22345700.0],["2014-11-03",4.2574,4.2902,4.1852,4.2312,20448300.0],["2014-11-04",4.218,4.3033,4.1721,4.2968,20368400.0],["2014-11-05",4.2443,4.323,4.218,4.2968,22282300.0],["2014-11-06",4.2049,4.2312,4.1459,4.159,19341100.0],["2014-11-07",4.1984,4.264,4.1721,4.2115,12666500.0],["2014-11-10",4.2574,4.2705,4.1787,4.1918,6019000.0],["2014-11-11",4.0934,4.1196,4.054,4.1196,8647200.0],["2014-11-12",4.1328,4.2705,4.1262,4.218,34182900.0],["2014-11-13",4.2049,4.2312,4.0475,4.0934,19803800.0],["2014-11-14",4.0147,4.0409,3.9753,4.0081,12498300.0],["2014-11-17",4.0606,4.0737,3.9884,4.0278,11535200.0],["2014-11-18",4.0672,4.1131,4.0344,4.0803,9727900.0],["2014-11-19",4.1918,4.2377,4.1065,4.218,13861400.0],["2014-11-20",4.2312,4.3296,4.1393,4.1787,12242000.0],["2014-11-21",4.323,4.5001,4.2968,4.428,22761000.0],["2014-11-24",4.4476,4.4608,4.323,4.3492,16211900.0],["2014-11-25",4.4148,4.4148,4.3164,4.3164,9928200.0],["2014-11-26",4.3492,4.382,4.3296,4.3492,7105900.0],["2014-11-28",4.3033,4.3164,4.2574,4.2968,7455400.0],["2014-12-01",4.1787,4.1984,4.0606,4.0868,19757300.0],["2014-12-02",4.0672,4.0868,3.9819,4.0016,16611800.0],["2014-12-03",4.0934,4.1,4.0147,4.0278,17260200.0],["2014-12-04",3.9884,4.0016,3.9294,3.9688,15453400.0],["2014-12-05",3.9884,4.0672,3.9753,4.0212,9529000.0],["2014-12-08",4.0081,4.0212,3.9294,3.9294,17530600.0],["2014-12-09",3.9294,3.9884,3.8769,3.9622,20520300.0],["2014-12-10",3.9622,3.9884,3.9163,3.9556,12454600.0],["2014-12-11",3.9032,3.9688,3.8769,3.9228,12772500.0],["2014-12-12",3.8835,3.8966,3.8113,3.8441,10873800.0],["2014-12-15",3.8638,3.8638,3.6604,3.772,15838500.0],["2014-12-16",3.667,3.8376,3.6473,3.726,17731700.0],["2014-12-17",3.7392,3.9294,3.726,3.831,19630200.0],["2014-12-18",3.9097,3.9688,3.8835,3.936,18580700.0],["2014-12-19",3.936,3.9753,3.8966,3.9425,19697900.0],["2014-12-22",3.9491,4.0278,3.9491,3.9884,10463600.0],["2014-12-23",3.9884,4.0016,3.9163,3.9819,7350400.0],["2014-12-24",4.0081,4.0344,3.9622,3.995,3231100.0],["2014-12-26",3.9819,4.0344,3.9622,3.9622,5291300.0],["2014-12-29",3.9753,4.0409,3.9753,4.0409,11861400.0],["2014-12-30",4.0278,4.1,4.0278,4.0606,13389200.0],["2014-12-31",4.0606,4.1,4.0212,4.0803,10207200.0],["2015-01-02",4.0327,4.0393,3.874,3.9335,20472500.0],["2015-01-05",3.8079,3.8674,3.7682,3.8608,17542900.0],["2015-01-06",3.8674,4.0261,3.8608,4.0062,22492100.0],["2015-01-07",4.0459,4.1054,4.0128,4.0723,23427500.0],["2015-01-08",4.069,4.1422,4.0557,4.1156,10792200.0],["2015-01-09",4.1488,4.2086,4.1355,4.1754,14704800.0],["2015-01-12",4.1488,4.2153,4.1355,4.202,9476200.0],["2015-01-13",4.2352,4.3017,4.1821,4.2352,13885900.0],["2015-01-14",4.2153,4.2751,4.2153,4.2618,11177100.0],["2015-01-15",4.2685,4.2884,4.2153,4.2286,13711000.0],["2015-01-16",4.2884,4.3416,4.2818,4.3416,8161100.0],["2015-01-20",4.2485,4.3217,4.2419,4.315,11239800.0],["2015-01-21",4.335,4.4015,4.315,4.3749,10901700.0],["2015-01-22",4.4613,4.5211,4.3948,4.4812,12144100.0],["2015-01-23",4.4015,4.4281,4.3616,4.4015,8474500.0],["2015-01-26",4.3616,4.3882,4.3416,4.3882,6818200.0],["2015-01-27",4.3416,4.3948,4.3416,4.3882,11386600.0],["2015-01-28",4.3815,4.4347,4.3283,4.3682,10789800.0],["2015-01-29",4.4081,4.5411,4.4081,4.5278,24676400.0],["2015-01-30",4.3749,4.448,4.3416,4.3749,13101100.0],["2015-02-02",4.3084,4.3416,4.2419,4.3217,10524000.0],["2015-02-03",4.3416,4.3749,4.3084,4.3283,13440400.0],["2015-02-04",4.2086,4.2884,4.1954,4.2352,15325100.0],["2015-02-05",4.2086,4.3416,4.1754,4.3416,13994700.0],["2015-02-06",4.202,4.3017,4.1953,4.2751,14011500.0],["2015-02-09",4.2485,4.3749,4.2485,4.3416,12648100.0],["2015-02-10",4.2419,4.2685,4.202,4.2618,10367700.0],["2015-02-11",4.1555,4.202,4.1023,4.1821,10914500.0],["2015-02-12",4.2419,4.2884,4.2153,4.2818,11027900.0],["2015-02-13",4.2419,4.2884,4.1954,4.2352,5841300.0],["2015-02-17",4.2419,4.2818,4.1887,4.2618,5858800.0],["2015-02-18",4.2818,4.3017,4.2352,4.2751,5003300.0],["2015-02-19",4.2552,4.2751,4.2153,4.2352,4326300.0],["2015-02-20",4.202,4.2419,4.1688,4.2286,7588900.0],["2015-02-23",4.2751,4.2884,4.2219,4.2818,16489500.0],["2015-02-24",4.2818,4.3815,4.2352,4.335,10594800.0],["2015-02-25",4.2618,4.2751,4.202,4.2352,9875500.0],["2015-02-26",4.2086,4.2552,4.1821,4.2352,12570900.0],["2015-02-27",4.2685,4.3948,4.2685,4.2884,16463300.0],["2015-03-02",4.249,4.2624,4.1822,4.2089,8879400.0],["2015-03-03",4.1688,4.2757,4.1688,4.2156,11393200.0],["2015-03-04",4.1087,4.1555,4.0219,4.1154,16160000.0],["2015-03-05",4.1087,4.1488,4.0486,4.102,15325700.0],["2015-03-06",4.0085,4.0419,3.9684,3.9951,9664500.0],["2015-03-09",3.9283,3.9551,3.8949,3.9083,11591800.0],["2015-03-10",3.8949,3.9283,3.8281,3.8281,13560600.0],["2015-03-11",3.7814,3.8883,3.7814,3.8816,10795700.0],["2015-03-12",3.9016,3.9283,3.7814,3.8214,12591300.0],["2015-03-13",3.7145,3.7613,3.6811,3.7212,9554600.0],["2015-03-16",3.7947,3.8148,3.7279,3.7279,8035200.0],["2015-03-17",3.7079,3.788,3.7012,3.768,10776200.0],["2015-03-18",3.7613,3.8949,3.7279,3.8415,12440500.0],["2015-03-19",3.8014,3.8214,3.7346,3.7546,10303300.0],["2015-03-20",3.8415,3.9283,3.8214,3.8883,11324400.0],["2015-03-23",3.8949,4.0152,3.8882,3.9951,18070300.0],["2015-03-24",4.0352,4.0352,3.9417,3.9684,9369300.0],["2015-03-25",4.0085,4.0152,3.8482,3.8615,11605700.0],["2015-03-26",3.8548,3.8615,3.768,3.788,16587700.0],["2015-03-27",3.7747,3.8148,3.7413,3.7814,8252100.0],["2015-03-30",3.7947,3.8749,3.7814,3.8548,9661500.0],["2015-03-31",3.8615,3.8882,3.8214,3.8482,11536300.0],["2015-04-01",3.9617,4.0219,3.8882,3.9551,23946500.0],["2015-04-02",4.0285,4.0753,3.9684,4.0352,22538300.0],["2015-04-06",4.102,4.1889,4.102,4.1354,14949500.0],["2015-04-07",4.1354,4.2022,4.1154,4.1622,14887300.0],["2015-04-08",4.2691,4.2757,4.1956,4.249,22395600.0],["2015-04-09",4.2624,4.3091,4.2022,4.2223,16162400.0],["2015-04-10",4.2022,4.2557,4.1889,4.2423,7689800.0],["2015-04-13",4.229,4.2557,4.1688,4.1822,7003600.0],["2015-04-14",4.1956,4.2156,4.1622,4.1755,9979200.0],["2015-04-15",4.2022,4.2156,4.1488,4.1956,19548200.0],["2015-04-16",4.1956,4.2357,4.1822,4.2223,16395200.0],["2015-04-17",4.1889,4.2022,4.1488,4.1755,10722700.0],["2015-04-20",4.1822,4.2089,4.1354,4.1421,11665900.0],["2015-04-21",4.1421,4.1822,4.1221,4.1622,9691900.0],["2015-04-22",4.1688,4.2156,4.1622,4.1956,13352200.0],["2015-04-23",4.1755,4.249,4.1622,4.229,25217200.0],["2015-04-24",4.249,4.3025,4.229,4.2757,22892400.0],["2015-04-27",4.3025,4.3425,4.2691,4.2891,10750100.0],["2015-04-28",4.3425,4.3492,4.2824,4.2958,9313800.0],["2015-04-29",4.2691,4.3091,4.2423,4.2557,7261000.0],["2015-04-30",4.2156,4.229,4.1688,4.229,14659400.0],["2015-05-01",4.2357,4.2423,4.1688,4.2156,4608300.0],["2015-05-04",4.1956,4.229,4.1688,4.1889,6525900.0],["2015-05-05",4.1755,4.2824,4.1688,4.2691,13199000.0],["2015-05-06",4.4227,4.4294,4.2824,4.3091,16995600.0],["2015-05-07",4.3225,4.3492,4.2757,4.3292,12167700.0],["2015-05-08",4.3626,4.4628,4.3425,4.4561,20097900.0],["2015-05-11",4.416,4.4294,4.3225,4.3425,5620500.0],["2015-05-12",4.3292,4.3626,4.2958,4.3025,17017000.0],["2015-05-13",4.3158,4.3292,4.2357,4.2691,11250800.0],["2015-05-14",4.3091,4.3693,4.3025,4.3225,12704000.0],["2015-05-15",4.3292,4.4027,4.2958,4.3693,12210200.0],["2015-05-18",4.3425,4.3425,4.249,4.2624,10718100.0],["2015-05-19",4.2423,4.2624,4.2089,4.2089,10760100.0],["2015-05-20",4.1956,4.2022,4.1488,4.1555,13095200.0],["2015-05-21",4.1421,4.1555,4.1087,4.1154,38887600.0],["2015-05-22",4.1221,4.1288,4.0285,4.0486,22625000.0],["2015-05-26",4.0219,4.0285,3.915,3.915,11644500.0],["2015-05-27",3.8749,3.9283,3.8281,3.9083,24141500.0],["2015-05-28",3.8482,3.9083,3.8281,3.8949,11547000.0],["2015-05-29",3.8882,3.9083,3.8281,3.8415,19062100.0],["2015-06-01",3.9016,3.9283,3.8682,3.8949,10477200.0],["2015-06-02",3.9305,3.9776,3.9171,3.9574,10956000.0],["2015-06-03",3.9843,3.9843,3.9037,3.9305,19824500.0],["2015-06-04",3.9305,3.944,3.8835,3.9104,7404300.0],["2015-06-05",3.9104,3.9776,3.8634,3.9776,13626700.0],["2015-06-08",4.0515,4.0515,3.9977,4.0044,9801800.0],["2015-06-09",3.9977,4.0179,3.9776,3.9977,16111100.0],["2015-06-10",4.0851,4.1119,4.0179,4.0515,9890900.0],["2015-06-11",4.0313,4.0515,3.991,4.038,10892000.0],["2015-06-12",4.0448,4.0448,4.0044,4.0044,9106100.0],["2015-06-15",3.9843,3.991,3.9507,3.9709,9220200.0],["2015-06-16",4.0112,4.0918,3.991,4.0582,10721300.0],["2015-06-17",4.0313,4.1052,4.0044,4.0985,11190400.0],["2015-06-18",4.0918,4.159,4.0784,4.1254,10649900.0],["2015-06-19",4.0784,4.0918,4.0515,4.0784,10285900.0],["2015-06-22",4.159,4.1724,4.1187,4.1321,9614600.0],["2015-06-23",4.1388,4.1455,4.1052,4.1321,5608400.0],["2015-06-24",4.1321,4.1657,4.0918,4.0985,5148900.0],["2015-06-25",4.0985,4.0985,4.0246,4.0649,7039500.0],["2015-06-26",4.0716,4.1321,4.0582,4.1119,7979300.0],["2015-06-29",4.0515,4.0918,4.038,4.0851,7091100.0],["2015-06-30",4.1254,4.1523,4.0784,4.0985,20153300.0],["2015-07-01",4.112,4.1321,4.0649,4.0851,9925600.0],["2015-07-02",4.1254,4.1254,4.0918,4.1254,18017500.0],["2015-07-06",4.0582,4.1052,4.0515,4.0918,8238500.0],["2015-07-07",4.0515,4.0716,3.9843,4.038,13366400.0],["2015-07-08",3.9843,4.0112,3.9507,3.9574,12730000.0],["2015-07-09",4.0112,4.0649,3.991,3.991,5952600.0],["2015-07-10",4.0448,4.1523,4.038,4.1388,15690600.0],["2015-07-13",4.1523,4.1926,4.1455,4.1859,10929000.0],["2015-07-14",4.1791,4.2195,4.159,4.1724,12403900.0],["2015-07-15",4.159,4.1993,4.1455,4.1993,14244800.0],["2015-07-16",4.2195,4.2329,4.1455,4.1724,14511700.0],["2015-07-17",4.1791,4.1859,4.0985,4.1388,14297800.0],["2015-07-20",4.1052,4.1321,4.0649,4.1254,13907100.0],["2015-07-21",4.1321,4.1523,4.1052,4.1254,11323600.0],["2015-07-22",4.0985,4.1187,4.0112,4.038,11878200.0],["2015-07-23",3.9373,3.9709,3.8902,3.9037,11902500.0],["2015-07-24",3.8701,3.8768,3.776,3.7962,30081500.0],["2015-07-27",3.7693,3.7894,3.7021,3.7357,26916800.0],["2015-07-28",3.7357,3.7558,3.6349,3.7357,49027900.0],["2015-07-29",3.7357,3.8029,3.7088,3.7626,22395600.0],["2015-07-30",3.7693,3.7827,3.7155,3.7558,19206600.0],["2015-07-31",3.8029,3.823,3.7626,3.8163,12965800.0],["2015-08-03",3.7962,3.823,3.7693,3.8029,7071600.0],["2015-08-04",3.7626,3.8298,3.7626,3.8163,10808900.0],["2015-08-05",3.7827,3.8432,3.7827,3.8298,13298200.0],["2015-08-06",3.7962,3.8029,3.7223,3.7424,11095200.0],["2015-08-07",3.7021,3.7357,3.6887,3.7088,8782100.0],["2015-08-10",3.729,3.8096,3.7223,3.8029,14265800.0],["2015-08-11",3.7626,3.7626,3.6887,3.7424,7970600.0],["2015-08-12",3.6819,3.6819,3.6148,3.6483,18559100.0],["2015-08-13",3.6349,3.6483,3.5408,3.5476,20182700.0],["2015-08-14",3.5744,3.608,3.5543,3.5879,16474100.0],["2015-08-17",3.5879,3.6148,3.5476,3.561,16525800.0],["2015-08-18",3.5543,3.7155,3.5341,3.6215,19910700.0],["2015-08-19",3.5946,3.6013,3.4669,3.4871,26251600.0],["2015-08-20",3.4669,3.5812,3.4535,3.561,20276600.0],["2015-08-21",3.4871,3.5005,3.4401,3.4401,15110700.0],["2015-08-24",3.2519,3.3997,3.1713,3.3729,22435700.0],["2015-08-25",3.4669,3.4938,3.4065,3.4065,26542100.0],["2015-08-26",3.4266,3.5207,3.4132,3.5073,22391300.0],["2015-08-27",3.5408,3.6551,3.5408,3.608,15585000.0],["2015-08-28",3.561,3.5946,3.5341,3.5879,12437700.0],["2015-08-31",3.3997,3.5543,3.3796,3.5408,18225600.0],["2015-09-01",3.4333,3.4871,3.3796,3.4065,20771100.0],["2015-09-02",3.3796,3.4333,3.3527,3.4199,27124300.0],["2015-09-03",3.3662,3.5274,3.3527,3.4938,28865900.0],["2015-09-04",3.4938,3.5005,3.4065,3.4199,9685500.0],["2015-09-08",3.5274,3.5476,3.4199,3.4468,10816900.0],["2015-09-09",3.4813,3.4949,3.4068,3.4068,13177500.0],["2015-09-10",3.2985,3.4204,3.2917,3.3662,14917200.0],["2015-09-11",3.3255,3.3391,3.2646,3.2714,13142000.0],["2015-09-14",3.3052,3.3255,3.2714,3.3188,32802400.0],["2015-09-15",3.312,3.3459,3.2917,3.3188,17552700.0],["2015-09-16",3.3865,3.4542,3.3797,3.4136,47464700.0],["2015-09-17",3.3662,3.4746,3.3459,3.3933,21157100.0],["2015-09-18",3.3526,3.4204,3.3052,3.312,19825300.0],["2015-09-21",3.3052,3.3323,3.2578,3.2781,10053000.0],["2015-09-22",3.2172,3.251,3.1833,3.2307,14048700.0],["2015-09-23",3.2172,3.2307,3.1088,3.1088,15132500.0],["2015-09-24",3.0072,3.2307,2.9869,3.2104,21122600.0],["2015-09-25",3.2578,3.3594,3.2172,3.2985,20846400.0],["2015-09-28",3.2714,3.2781,3.1765,3.1901,21392300.0],["2015-09-29",3.163,3.2714,3.1291,3.2375,14221800.0],["2015-09-30",3.3323,3.3526,3.2849,3.3188,15789500.0],["2015-10-01",3.3188,3.3526,3.2646,3.3391,12935800.0],["2015-10-02",3.2985,3.4542,3.2849,3.4475,12041600.0],["2015-10-05",3.4813,3.5423,3.4678,3.522,10889800.0],["2015-10-06",3.5355,3.5694,3.4542,3.4678,14900600.0],["2015-10-07",3.5287,3.5694,3.461,3.4881,14148100.0],["2015-10-08",3.4949,3.5287,3.4271,3.4881,40747900.0],["2015-10-09",3.5287,3.5897,3.4881,3.5355,12198100.0],["2015-10-12",3.522,3.5491,3.4407,3.4542,17245400.0],["2015-10-13",3.4204,3.4407,3.2104,3.2307,72881300.0],["2015-10-14",3.2781,3.312,3.1901,3.2443,48873600.0],["2015-10-15",3.251,3.4068,3.1901,3.3933,52711500.0],["2015-10-16",3.3865,3.4204,3.2917,3.3797,16467600.0],["2015-10-19",3.312,3.3797,3.2849,3.3594,10492300.0],["2015-10-20",3.3594,3.3865,3.3188,3.373,8739200.0],["2015-10-21",3.373,3.3797,3.2985,3.3323,18494200.0],["2015-10-22",3.3526,3.4204,3.3391,3.3865,44199100.0],["2015-10-23",3.4,3.4339,3.3933,3.4136,12040800.0],["2015-10-26",3.4339,3.4407,3.3662,3.3662,15647900.0],["2015-10-27",3.3865,3.4407,3.3391,3.4068,29555100.0],["2015-10-28",3.3865,3.4204,3.2985,3.312,17504900.0],["2015-10-29",3.2985,3.3526,3.2578,3.2985,13513000.0],["2015-10-30",3.2985,3.3594,3.2781,3.2985,18670400.0],["2015-11-02",3.3323,3.3865,3.3052,3.3526,20982300.0],["2015-11-03",3.373,3.5152,3.373,3.5016,19666900.0],["2015-11-04",3.5016,3.522,3.3933,3.4271,14932000.0],["2015-11-05",3.461,3.4678,3.4068,3.4271,16365200.0],["2015-11-06",3.3865,3.3933,3.3255,3.373,14362100.0],["2015-11-09",3.3662,3.373,3.2714,3.2714,9542400.0],["2015-11-10",3.2714,3.373,3.2239,3.3323,13310800.0],["2015-11-11",3.4271,3.4271,3.3323,3.4,14747800.0],["2015-11-12",3.3391,3.4136,3.3255,3.3526,18851700.0],["2015-11-13",3.3323,3.4,3.312,3.3391,15567300.0],["2015-11-16",3.3323,3.3933,3.312,3.3662,16720700.0],["2015-11-17",3.3797,3.4068,3.3459,3.3933,13170100.0],["2015-11-18",3.3933,3.4746,3.3933,3.4746,20550400.0],["2015-11-19",3.4881,3.4949,3.4542,3.4813,28353300.0],["2015-11-20",3.4881,3.5761,3.4746,3.5016,21130400.0],["2015-11-23",3.4813,3.5016,3.4136,3.4271,12392000.0],["2015-11-24",3.4204,3.4542,3.4,3.4271,12119700.0],["2015-11-25",3.3255,3.373,3.312,3.3594,10092600.0],["2015-11-27",3.3933,3.3933,3.312,3.3188,7985000.0],["2015-11-30",3.2307,3.2849,3.224,3.2307,45072300.0],["2015-12-01",3.2375,3.2985,3.2307,3.2578,20044200.0],["2015-12-02",3.2646,3.2714,3.1969,3.2646,20185300.0],["2015-12-03",3.373,3.3865,3.3052,3.3526,15575200.0],["2015-12-04",3.3323,3.4068,3.2985,3.2985,14952700.0],["2015-12-07",3.3594,3.373,3.2849,3.3052,14466300.0],["2015-12-08",3.251,3.2646,3.1833,3.2578,17677100.0],["2015-12-09",3.3188,3.373,3.2714,3.312,21701500.0],["2015-12-10",3.2714,3.2985,3.1833,3.1833,12373600.0],["2015-12-11",3.1901,3.1901,3.1291,3.1291,28158200.0],["2015-12-14",3.1291,3.163,3.102,3.1088,17358600.0],["2015-12-15",3.1698,3.1765,3.0885,3.0885,10985800.0],["2015-12-16",3.0614,3.2172,3.0208,3.2036,16988100.0],["2015-12-17",3.2307,3.251,3.0953,3.1291,16236300.0],["2015-12-18",3.0885,3.1156,3.0072,3.0072,42687600.0],["2015-12-21",3.0546,3.0953,3.0004,3.014,12148400.0],["2015-12-22",3.0201,3.0816,2.9928,3.068,14092400.0],["2015-12-23",3.0748,3.1363,3.068,3.1363,16131800.0],["2015-12-24",3.1295,3.1568,3.1021,3.1226,3627800.0],["2015-12-28",3.1363,3.2046,3.1295,3.191,12924600.0],["2015-12-29",3.2046,3.2251,3.1705,3.1978,11317900.0],["2015-12-30",3.109,3.1431,3.0475,3.0475,15449100.0],["2015-12-31",3.0543,3.0816,3.0338,3.0475,7005800.0],["2016-01-04",2.9313,2.9586,2.8835,2.9176,20496900.0],["2016-01-05",2.9176,2.9723,2.9108,2.9586,17926500.0],["2016-01-06",2.9245,2.9655,2.904,2.9245,11505800.0],["2016-01-07",2.8698,2.8835,2.8083,2.8083,13126700.0],["2016-01-08",2.8903,2.8903,2.8425,2.8561,11960200.0],["2016-01-11",2.904,2.9176,2.7947,2.8083,20853200.0],["2016-01-12",2.863,2.8766,2.8151,2.8698,20734300.0],["2016-01-13",2.9245,2.945,2.822,2.8288,17525500.0],["2016-01-14",2.8288,2.8971,2.7947,2.8903,31235700.0],["2016-01-15",2.7468,2.7947,2.6717,2.7742,20311000.0],["2016-01-19",2.7878,2.8356,2.781,2.822,9357400.0],["2016-01-20",2.781,2.7878,2.6853,2.7537,12204900.0],["2016-01-21",2.6785,2.7127,2.6375,2.6512,26020500.0],["2016-01-22",2.7195,2.8083,2.699,2.8083,24032600.0],["2016-01-25",2.7947,2.8288,2.7605,2.7947,11907700.0],["2016-01-26",2.781,2.8425,2.7605,2.8425,17300900.0],["2016-01-27",2.8698,2.986,2.8561,2.9586,22337000.0],["2016-01-28",3.0133,3.0611,2.9655,3.0065,21767500.0],["2016-01-29",3.0816,3.1978,3.0543,3.191,19187800.0],["2016-02-01",3.0789,3.1958,3.0583,3.182,20012300.0],["2016-02-02",3.1339,3.1408,3.0446,3.0446,19050700.0],["2016-02-03",3.1133,3.2026,3.0308,3.1889,19940700.0],["2016-02-04",3.2645,3.3126,3.2164,3.2576,18585600.0],["2016-02-05",3.2508,3.2576,3.1477,3.1614,15349500.0],["2016-02-08",3.127,3.1545,3.0927,3.1339,10763800.0],["2016-02-09",3.0996,3.1408,3.0308,3.0583,16884100.0],["2016-02-10",3.1202,3.127,3.024,3.0858,14366500.0],["2016-02-11",3.0583,3.0652,3.0102,3.0514,8266300.0],["2016-02-12",3.0583,3.0996,3.0514,3.0858,8256500.0],["2016-02-16",3.0652,3.0789,3.0102,3.0377,14423400.0],["2016-02-17",3.0858,3.1958,3.0789,3.1477,16910300.0],["2016-02-18",3.1133,3.127,3.0721,3.0996,9618700.0],["2016-02-19",3.0652,3.127,3.0583,3.0927,5138600.0],["2016-02-22",3.2026,3.2645,3.182,3.2301,13643500.0],["2016-02-23",3.1752,3.1889,3.1133,3.1408,13570900.0],["2016-02-24",3.0789,3.1408,3.0446,3.127,13337800.0],["2016-02-25",3.0789,3.0996,3.024,3.0652,8771400.0],["2016-02-26",3.0996,3.0996,2.9896,3.0033,8342700.0],["2016-02-29",3.0789,3.0789,2.9758,2.9827,12139100.0],["2016-03-01",3.0171,3.182,3.0171,3.1752,21734600.0],["2016-03-02",3.1614,3.2095,3.127,3.1958,17186500.0],["2016-03-03",3.2439,3.3263,3.2233,3.3263,17030400.0],["2016-03-04",3.4363,3.4982,3.4226,3.4913,36782800.0],["2016-03-07",3.4432,3.5119,3.4294,3.4638,21879200.0],["2016-03-08",3.4638,3.4707,3.3951,3.4363,19438000.0],["2016-03-09",3.5257,3.5325,3.4294,3.4363,26302700.0],["2016-03-10",3.4501,3.5188,3.3813,3.505,32429700.0],["2016-03-11",3.5119,3.5325,3.4088,3.4294,27487700.0],["2016-03-14",3.3882,3.4294,3.3538,3.3745,15132800.0],["2016-03-15",3.2989,3.3745,3.2714,3.3126,20962900.0],["2016-03-16",3.2576,3.3195,3.182,3.3057,16855000.0],["2016-03-17",3.4707,3.4913,3.3951,3.4707,28963000.0],["2016-03-18",3.5325,3.5394,3.4638,3.4982,24624200.0],["2016-03-21",3.4707,3.5463,3.4569,3.5325,19933200.0],["2016-03-22",3.505,3.56,3.4775,3.5394,26053800.0],["2016-03-23",3.5119,3.5463,3.4982,3.5119,18658400.0],["2016-03-24",3.4913,3.5463,3.4844,3.5188,29371700.0],["2016-03-28",3.5944,3.6356,3.5669,3.6219,12356400.0],["2016-03-29",3.615,3.6562,3.5806,3.6219,24180400.0],["2016-03-30",3.6494,3.6837,3.5875,3.6013,16750900.0],["2016-03-31",3.6013,3.6219,3.5394,3.56,16452800.0],["2016-04-01",3.5257,3.6287,3.4982,3.6013,15697200.0],["2016-04-04",3.5394,3.5531,3.4844,3.505,14530500.0],["2016-04-05",3.4775,3.4982,3.4294,3.4982,10188500.0],["2016-04-06",3.4501,3.4775,3.4088,3.4707,6953300.0],["2016-04-07",3.4707,3.4913,3.4088,3.4432,10104600.0],["2016-04-08",3.5257,3.5325,3.4638,3.505,14180900.0],["2016-04-11",3.5669,3.5738,3.505,3.5531,15356400.0],["2016-04-12",3.5325,3.5806,3.4844,3.5738,12146800.0],["2016-04-13",3.5875,3.6219,3.5669,3.6013,20089000.0],["2016-04-14",3.5875,3.6769,3.56,3.6631,13864600.0],["2016-04-15",3.6287,3.6769,3.6219,3.67,14605700.0],["2016-04-18",3.5875,3.6425,3.5669,3.5944,18768600.0],["2016-04-19",3.615,3.7043,3.6081,3.6975,11581100.0],["2016-04-20",3.67,3.7181,3.6494,3.7043,17188600.0],["2016-04-21",3.7387,3.7456,3.6494,3.7043,12796500.0],["2016-04-22",3.6287,3.7112,3.6219,3.6631,11574600.0],["2016-04-25",3.6837,3.6906,3.6494,3.6837,4586100.0],["2016-04-26",3.7043,3.7318,3.6769,3.725,22083700.0],["2016-04-27",3.7318,3.7662,3.6975,3.7456,14812900.0],["2016-04-28",3.7456,3.8143,3.7456,3.8006,13196000.0],["2016-04-29",3.8349,3.8487,3.7593,3.8418,18502100.0],["2016-05-02",3.8074,3.8281,3.7799,3.8143,10950900.0],["2016-05-03",3.7112,3.7799,3.6906,3.7456,16549800.0],["2016-05-04",3.7112,3.7868,3.6906,3.7662,13338700.0],["2016-05-05",3.7731,3.7731,3.67,3.6769,13008100.0],["2016-05-06",3.6769,3.6975,3.6425,3.6631,19915300.0],["2016-05-09",3.6494,3.6631,3.5325,3.6562,17923800.0],["2016-05-10",3.7043,3.7456,3.6837,3.7318,10408300.0],["2016-05-11",3.7799,3.7868,3.7043,3.7387,11163700.0],["2016-05-12",3.7181,3.7868,3.6631,3.7799,28161700.0],["2016-05-13",3.7387,3.7593,3.6219,3.6287,12424200.0],["2016-05-16",3.6219,3.67,3.6219,3.6562,6935500.0],["2016-05-17",3.615,3.6425,3.5806,3.6219,11922200.0],["2016-05-18",3.56,3.6081,3.505,3.5325,12369200.0],["2016-05-19",3.505,3.5738,3.4982,3.5669,18730100.0],["2016-05-20",3.5806,3.615,3.5738,3.5875,8249800.0],["2016-05-23",3.5188,3.5463,3.4982,3.505,12478300.0],["2016-05-24",3.5394,3.5738,3.5257,3.5669,8034500.0],["2016-05-25",3.5875,3.6631,3.5806,3.6219,43941300.0],["2016-05-26",3.6562,3.6837,3.6494,3.6562,6235500.0],["2016-05-27",3.6287,3.6837,3.6081,3.6769,26793200.0],["2016-05-31",3.6425,3.67,3.5875,3.615,26736000.0],["2016-06-01",3.6013,3.6975,3.5531,3.6975,16046800.0],["2016-06-02",3.6425,3.6837,3.6287,3.6837,11393200.0],["2016-06-03",3.7387,3.7937,3.725,3.7937,20425700.0],["2016-06-06",3.8006,3.8212,3.7799,3.8074,8846000.0],["2016-06-07",3.7731,3.8006,3.7593,3.7799,10215100.0],["2016-06-08",3.8418,3.9311,3.8143,3.9036,16794700.0],["2016-06-09",3.883,3.8968,3.8349,3.8762,9272800.0],["2016-06-10",3.8006,3.8006,3.7181,3.7181,7358800.0],["2016-06-13",3.6975,3.7387,3.6906,3.7181,8028600.0],["2016-06-14",3.6975,3.725,3.6081,3.6494,14687800.0],["2016-06-15",3.6631,3.6906,3.6081,3.6425,10480200.0],["2016-06-16",3.615,3.7043,3.5806,3.6975,6756500.0],["2016-06-17",3.7112,3.7318,3.6769,3.7112,9282900.0],["2016-06-20",3.7662,3.8212,3.7181,3.7456,10098400.0],["2016-06-21",3.7799,3.7868,3.7181,3.7318,8490800.0],["2016-06-22",3.7456,3.7593,3.6837,3.6906,11628600.0],["2016-06-23",3.7456,3.8074,3.7387,3.8074,5416500.0],["2016-06-24",3.6631,3.7593,3.6562,3.7456,11033900.0],["2016-06-27",3.7318,3.8006,3.7043,3.7593,27150300.0],["2016-06-28",3.8349,3.9036,3.8281,3.8624,23500200.0],["2016-06-29",3.9449,4.048,3.9449,4.0136,14212800.0],["2016-06-30",4.0274,4.0892,4.0067,4.0617,9669200.0],["2016-07-01",4.0823,4.0892,4.0342,4.0617,10219100.0],["2016-07-05",3.9724,4.0136,3.9518,3.993,12730600.0],["2016-07-06",3.9655,3.9724,3.8968,3.9518,8244000.0],["2016-07-07",3.9518,3.9586,3.8899,3.8968,10352900.0],["2016-07-08",3.9861,4.0892,3.9724,4.0548,15527900.0],["2016-07-11",4.0411,4.048,3.9861,4.0067,11141100.0],["2016-07-12",4.0476,4.0891,4.0268,4.0337,7199500.0],["2016-07-13",4.013,4.0268,3.9784,4.013,6803900.0],["2016-07-14",4.0683,4.096,4.0268,4.0683,12178800.0],["2016-07-15",4.0268,4.0337,3.9645,3.9991,7816600.0],["2016-07-18",3.9922,4.0545,3.9853,4.0337,10212000.0],["2016-07-19",4.006,4.0406,3.9991,4.0406,8586700.0],["2016-07-20",4.0476,4.0683,4.0199,4.0545,8601500.0],["2016-07-21",4.0406,4.0614,4.006,4.0406,6899000.0],["2016-07-22",4.0406,4.1029,4.006,4.0891,10933100.0],["2016-07-25",4.0337,4.0822,4.0268,4.0545,6097200.0],["2016-07-26",4.0545,4.1098,4.0545,4.0752,6192100.0],["2016-07-27",4.0752,4.096,4.0268,4.0683,7358700.0],["2016-07-28",4.0545,4.0822,4.0406,4.0614,4703700.0],["2016-07-29",4.0337,4.0406,3.9645,3.9991,33967800.0],["2016-08-01",3.9507,4.0337,3.9299,4.013,15208000.0],["2016-08-02",4.0268,4.0406,3.9576,3.9784,17890900.0],["2016-08-03",3.9438,3.9853,3.9161,3.9645,29298200.0],["2016-08-04",3.9576,4.0614,3.9576,4.0545,19036900.0],["2016-08-05",4.1029,4.1721,4.0614,4.1721,23545700.0],["2016-08-08",4.1583,4.2205,4.1583,4.2205,24239400.0],["2016-08-09",4.2067,4.2551,4.1929,4.2413,15488500.0],["2016-08-10",4.2551,4.262,4.2067,4.2136,12963200.0],["2016-08-11",4.2344,4.2966,4.2275,4.2966,15484800.0],["2016-08-12",4.2759,4.3382,4.269,4.2897,17504600.0],["2016-08-15",4.3105,4.3589,4.2897,4.3382,12867900.0],["2016-08-16",4.3312,4.3727,4.3036,4.3451,12181300.0],["2016-08-17",4.2897,4.3382,4.2551,4.3243,22410200.0],["2016-08-18",4.2897,4.3036,4.2482,4.2551,12941800.0],["2016-08-19",4.2551,4.3036,4.2205,4.2759,10597100.0],["2016-08-22",4.269,4.269,4.1929,4.2205,7746100.0],["2016-08-23",4.2551,4.2759,4.1929,4.1998,11356300.0],["2016-08-24",4.1721,4.2205,4.1583,4.1998,6529100.0],["2016-08-25",4.2136,4.2344,4.1168,4.1237,20654000.0],["2016-08-26",4.1444,4.1929,4.0406,4.0545,24226500.0],["2016-08-29",4.0683,4.1306,4.0406,4.1167,39292500.0],["2016-08-30",4.0891,4.1098,4.0545,4.1029,10872000.0],["2016-08-31",4.096,4.1167,4.0476,4.1029,20065400.0],["2016-09-01",4.0545,4.2136,4.0545,4.2136,29564700.0],["2016-09-02",4.2482,4.262,4.1859,4.2413,15295700.0],["2016-09-06",4.2344,4.3243,4.2136,4.3243,21695300.0],["2016-09-07",4.3036,4.3243,4.2551,4.2897,10302400.0],["2016-09-08",4.3105,4.3243,4.2482,4.3174,21344600.0],["2016-09-09",4.1998,4.2205,4.1444,4.1444,21874600.0],["2016-09-12",4.1306,4.2136,4.1167,4.2067,28165700.0],["2016-09-13",4.1167,4.1444,3.9991,4.0268,30608700.0],["2016-09-14",3.9991,4.1098,3.9991,4.0683,27224600.0],["2016-09-15",4.0891,4.1375,4.0476,4.1306,12555500.0],["2016-09-16",4.0822,4.1029,4.0406,4.0822,14792700.0],["2016-09-19",4.1237,4.1306,4.0683,4.0891,11225500.0],["2016-09-20",4.1306,4.1444,4.096,4.1167,8342900.0],["2016-09-21",4.1444,4.1998,4.096,4.179,14562200.0],["2016-09-22",4.2205,4.262,4.1998,4.2136,8552100.0],["2016-09-23",4.2205,4.2413,4.1859,4.1998,7659600.0],["2016-09-26",4.1583,4.179,4.1375,4.1583,8435300.0],["2016-09-27",4.1859,4.2136,4.1444,4.2136,8203200.0],["2016-09-28",4.2136,4.269,4.1859,4.2551,5670900.0],["2016-09-29",4.2344,4.262,4.1444,4.1721,11328400.0],["2016-09-30",4.2205,4.2551,4.1859,4.2136,8651000.0],["2016-10-03",4.2136,4.2482,4.1998,4.2413,10128100.0],["2016-10-04",4.2067,4.2344,4.1237,4.1237,12849400.0],["2016-10-05",4.1929,4.2205,4.1652,4.1998,5231400.0],["2016-10-06",4.1652,4.2205,4.1513,4.2067,6245400.0],["2016-10-07",4.2413,4.2413,4.1583,4.1929,14275300.0],["2016-10-10",4.2205,4.2413,4.2067,4.2205,4667800.0],["2016-10-11",4.2067,4.2275,4.1513,4.179,16236900.0],["2016-10-12",4.179,4.2067,4.1237,4.1444,11143800.0],["2016-10-13",4.1237,4.1859,4.0891,4.1652,15802800.0],["2016-10-14",4.179,4.2275,4.1721,4.2136,14556900.0],["2016-10-17",4.1929,4.2551,4.1859,4.2067,9229200.0],["2016-10-18",4.2482,4.2828,4.2275,4.2344,12547400.0],["2016-10-19",4.2551,4.2897,4.2344,4.2897,11059300.0],["2016-10-20",4.269,4.3243,4.262,4.3105,6904700.0],["2016-10-21",4.2759,4.3451,4.269,4.3312,27601300.0],["2016-10-24",4.3727,4.3866,4.3312,4.3312,8965200.0],["2016-10-25",4.3312,4.3382,4.3036,4.3105,10132000.0],["2016-10-26",4.2897,4.3451,4.2759,4.3036,13328100.0],["2016-10-27",4.3036,4.3174,4.2413,4.262,12778000.0],["2016-10-28",4.1167,4.179,4.0891,4.1029,34959300.0],["2016-10-31",4.1098,4.1237,4.0545,4.0822,18737300.0],["2016-11-01",4.0619,4.0759,3.9293,3.9293,27588000.0],["2016-11-02",3.9223,3.9433,3.8456,3.8735,15147900.0],["2016-11-03",3.9572,3.9642,3.8176,3.8176,40525200.0],["2016-11-04",3.8386,3.8595,3.7758,3.7897,33557000.0],["2016-11-07",3.9014,3.9223,3.8735,3.8874,14951100.0],["2016-11-08",3.8805,3.9642,3.8386,3.9502,17250800.0],["2016-11-09",3.8037,3.9014,3.8037,3.8246,21731300.0],["2016-11-10",3.6781,3.7269,3.6013,3.706,33301800.0],["2016-11-11",3.5943,3.6432,3.5175,3.5734,30426200.0],["2016-11-14",3.4896,3.5245,3.4617,3.4966,37705000.0],["2016-11-15",3.5664,3.6152,3.5385,3.6013,12061200.0],["2016-11-16",3.5594,3.6292,3.5594,3.6083,22207000.0],["2016-11-17",3.5943,3.6292,3.5524,3.5594,13463400.0],["2016-11-18",3.5943,3.6013,3.4826,3.5315,25740600.0],["2016-11-21",3.5803,3.6222,3.5734,3.6152,10762700.0],["2016-11-22",3.6641,3.6711,3.5315,3.5315,23481400.0],["2016-11-23",3.4687,3.6083,3.4687,3.6083,21245400.0],["2016-11-25",3.4896,3.5245,3.4477,3.4617,7318600.0],["2016-11-28",3.5036,3.5943,3.4896,3.5664,22182200.0],["2016-11-29",3.5245,3.5455,3.4547,3.4826,39724300.0],["2016-11-30",3.5943,3.6013,3.4826,3.4826,30008000.0],["2016-12-01",3.378,3.4268,3.3082,3.3221,51289800.0],["2016-12-02",3.3082,3.357,3.2802,3.3361,36156200.0],["2016-12-05",3.3361,3.3779,3.3151,3.364,13226000.0],["2016-12-06",3.3431,3.4128,3.3082,3.3849,21386200.0],["2016-12-07",3.4059,3.4338,3.3849,3.4268,17371300.0],["2016-12-08",3.4128,3.4198,3.364,3.3849,13151800.0],["2016-12-09",3.3919,3.4617,3.3849,3.4128,19669900.0],["2016-12-12",3.4198,3.4268,3.3221,3.364,24803700.0],["2016-12-13",3.3919,3.4128,3.35,3.4059,30562300.0],["2016-12-14",3.364,3.4408,3.3151,3.3361,56554000.0],["2016-12-15",3.35,3.3989,3.3291,3.357,50656200.0],["2016-12-16",3.4059,3.4408,3.371,3.4268,26290100.0],["2016-12-19",3.4059,3.4128,3.3431,3.3779,16443400.0],["2016-12-20",3.357,3.3989,3.3221,3.371,15256800.0],["2016-12-21",3.4268,3.4268,3.3779,3.3779,10775200.0],["2016-12-22",3.3829,3.4041,3.3475,3.3758,12306800.0],["2016-12-23",3.4324,3.4537,3.4112,3.4395,5973200.0],["2016-12-27",3.4749,3.482,3.4466,3.4608,7997700.0],["2016-12-28",3.4678,3.4961,3.4395,3.4749,10682800.0],["2016-12-29",3.5032,3.5174,3.482,3.5032,11418400.0],["2016-12-30",3.5103,3.5174,3.4608,3.4749,8423400.0],["2017-01-03",3.5811,3.5952,3.5528,3.5881,16284700.0],["2017-01-04",3.6023,3.6306,3.5811,3.6165,11868200.0],["2017-01-05",3.6235,3.6731,3.6094,3.6518,9034400.0],["2017-01-06",3.6306,3.6448,3.574,3.6023,17012000.0],["2017-01-09",3.6589,3.666,3.6235,3.6306,14844000.0],["2017-01-10",3.6518,3.6589,3.5811,3.5811,13985600.0],["2017-01-11",3.5528,3.6589,3.5244,3.6589,19500000.0],["2017-01-12",3.7085,3.7651,3.6872,3.7155,22514300.0],["2017-01-13",3.6943,3.758,3.666,3.758,17484600.0],["2017-01-17",3.7014,3.7863,3.6731,3.7792,17519400.0],["2017-01-18",3.7368,3.8358,3.7368,3.758,16791600.0],["2017-01-19",3.8288,3.8358,3.7792,3.7934,13597600.0],["2017-01-20",3.8288,3.85,3.7863,3.8429,9926000.0],["2017-01-23",3.8358,3.8854,3.8075,3.8783,9669500.0],["2017-01-24",3.8364,3.8861,3.8293,3.8577,12787000.0],["2017-01-25",3.8861,3.9074,3.8719,3.8932,9546500.0],["2017-01-26",3.8648,3.8719,3.8222,3.8648,9924500.0],["2017-01-27",3.8648,3.8932,3.8009,3.8719,14695100.0],["2017-01-30",3.8719,3.8861,3.808,3.8364,11859000.0],["2017-01-31",3.8364,3.8577,3.808,3.8293,8942300.0],["2017-02-01",3.8861,3.9074,3.8364,3.8932,12196200.0],["2017-02-02",3.9003,3.9074,3.8506,3.8719,8520600.0],["2017-02-03",3.8932,3.9359,3.879,3.9003,9229500.0],["2017-02-06",3.8861,3.9003,3.8506,3.879,8229100.0],["2017-02-07",3.8577,3.8932,3.8222,3.8293,11045100.0],["2017-02-08",3.8364,3.8506,3.7938,3.8293,15662600.0],["2017-02-09",3.8293,3.8577,3.7938,3.7938,18919700.0],["2017-02-10",3.8293,3.9074,3.8151,3.879,9000400.0],["2017-02-13",3.8932,3.9359,3.8861,3.8861,7303600.0],["2017-02-14",3.9288,3.9927,3.9216,3.9785,12019900.0],["2017-02-15",4.0211,4.1774,4.014,4.149,29433900.0],["2017-02-16",4.1419,4.1561,4.1064,4.1277,15433900.0],["2017-02-17",4.0637,4.1064,4.0566,4.0637,13799000.0],["2017-02-21",4.0922,4.1277,4.0637,4.1206,13108600.0],["2017-02-22",4.1845,4.2058,4.1419,4.1987,16619000.0],["2017-02-23",4.2627,4.2698,4.1703,4.1774,11272700.0],["2017-02-24",4.0922,4.1277,4.0566,4.0566,14407600.0],["2017-02-27",4.0708,4.0922,4.0282,4.0779,4580700.0],["2017-02-28",4.0637,4.0637,4.0211,4.0424,5467100.0],["2017-03-01",4.0637,4.1135,4.0353,4.085,13822800.0],["2017-03-02",3.9216,3.9572,3.8435,3.8506,25474900.0],["2017-03-03",3.8506,3.943,3.8435,3.9359,17901800.0],["2017-03-06",3.943,3.943,3.8435,3.879,17143300.0],["2017-03-07",3.8861,3.8932,3.808,3.8222,28211000.0],["2017-03-08",3.7725,3.8435,3.7653,3.8364,27633700.0],["2017-03-09",3.8293,3.8719,3.808,3.8151,31270100.0],["2017-03-10",3.8932,3.9003,3.8648,3.879,20783100.0],["2017-03-13",3.8932,3.9145,3.879,3.8932,6659300.0],["2017-03-14",3.8577,3.879,3.7938,3.7938,9064900.0],["2017-03-15",3.8364,3.9288,3.8009,3.9145,16070500.0],["2017-03-16",3.9145,3.9501,3.8932,3.9287,10125400.0],["2017-03-17",3.9501,3.9714,3.8861,3.9145,21487600.0],["2017-03-20",3.9216,4.0779,3.9074,4.0566,20566400.0],["2017-03-21",4.0566,4.0566,3.9714,3.9714,15999400.0],["2017-03-22",3.9572,3.9856,3.9145,3.9287,13666600.0],["2017-03-23",3.9216,3.9572,3.9074,3.9287,22608400.0],["2017-03-24",3.9501,3.9927,3.9288,3.9856,16710800.0],["2017-03-27",3.9501,4.0069,3.943,3.9998,12478200.0],["2017-03-28",4.014,4.0424,3.9998,4.0282,9531400.0],["2017-03-29",4.0282,4.1064,4.0282,4.0993,12340000.0],["2017-03-30",4.0779,4.1348,4.0637,4.1135,20688500.0],["2017-03-31",4.085,4.1348,4.0495,4.0922,19543100.0],["2017-04-03",4.1135,4.1277,4.0779,4.0993,11307100.0],["2017-04-04",4.0566,4.1135,4.0424,4.1064,8740100.0],["2017-04-05",4.1135,4.1348,4.0353,4.0637,15536900.0],["2017-04-06",4.0282,4.0922,3.9998,4.014,17067500.0],["2017-04-07",4.0637,4.0922,4.0282,4.0424,11340800.0],["2017-04-10",4.0566,4.0779,4.014,4.0566,11469800.0],["2017-04-11",3.9785,3.9927,3.9074,3.9572,21247700.0],["2017-04-12",3.9785,3.9998,3.943,3.9998,16931800.0],["2017-04-13",3.9785,4.0211,3.9714,3.9927,14517100.0],["2017-04-17",4.0353,4.1277,4.0282,4.1206,12745300.0],["2017-04-18",4.1135,4.1632,4.1064,4.1135,14985800.0],["2017-04-19",4.0922,4.1064,4.0495,4.0566,13246000.0],["2017-04-20",4.0424,4.0922,3.9927,3.9927,31504800.0],["2017-04-21",4.014,4.0495,3.9714,4.0069,19450600.0],["2017-04-24",4.0708,4.1135,4.0495,4.0495,19057100.0],["2017-04-25",4.0211,4.1277,4.014,4.1064,28765800.0],["2017-04-26",4.0637,4.0708,3.9927,4.0353,28586800.0],["2017-04-27",4.0424,4.0566,3.9927,4.0353,24408500.0],["2017-04-28",3.9998,4.085,3.9998,4.0708,25685900.0],["2017-05-01",4.0922,4.1348,4.0566,4.0993,22742200.0],["2017-05-02",4.085,4.1703,4.0779,4.1632,30616300.0],["2017-05-03",4.1419,4.1774,4.1064,4.149,28535000.0],["2017-05-04",4.1703,4.2769,4.1419,4.22,63704900.0],["2017-05-05",4.2271,4.2413,4.1987,4.2058,26298700.0],["2017-05-08",4.1916,4.1987,4.149,4.1774,25065200.0],["2017-05-09",4.1774,4.2413,4.1632,4.22,29721600.0],["2017-05-10",4.2698,4.3124,4.2484,4.2769,24760100.0],["2017-05-11",4.3053,4.3976,4.2911,4.3692,55139400.0],["2017-05-12",4.4261,4.4758,4.3905,4.4474,32910300.0],["2017-05-15",4.4616,4.5113,4.4332,4.4971,48047900.0],["2017-05-16",4.5255,4.5397,4.4687,4.5184,28064900.0],["2017-05-17",4.5042,4.5184,4.4119,4.4261,29082100.0],["2017-05-18",4.1561,4.2627,3.9003,3.9074,79770400.0],["2017-05-19",4.0282,4.0282,3.9643,4.0211,46475100.0],["2017-05-22",4.0069,4.0566,3.9501,3.9998,37700200.0],["2017-05-23",4.0424,4.1064,4.0353,4.0922,23231600.0],["2017-05-24",4.1135,4.1206,4.0637,4.0779,27494900.0],["2017-05-25",4.085,4.1064,4.0282,4.0637,20308700.0],["2017-05-26",4.0779,4.1348,4.0637,4.0993,14947200.0],["2017-05-30",4.0779,4.0922,4.0637,4.0637,36833000.0],["2017-05-31",4.0922,4.1135,4.0495,4.0566,44004300.0],["2017-06-01",4.0993,4.0993,4.0211,4.0211,68462700.0],["2017-06-02",4.0779,4.085,3.9785,4.0282,83589900.0],["2017-06-05",4.014,4.0708,3.9927,4.0637,37350200.0],["2017-06-06",4.0637,4.1277,4.0566,4.0993,27891700.0],["2017-06-07",4.0993,4.1348,4.0211,4.0424,41353300.0],["2017-06-08",4.0211,4.0282,3.9714,3.9998,28609500.0],["2017-06-09",3.9714,3.9785,3.8648,3.8861,30828300.0],["2017-06-12",3.8364,3.8719,3.8364,3.8577,24994500.0],["2017-06-13",3.8719,3.9288,3.8506,3.9216,20779600.0],["2017-06-14",3.943,3.9643,3.8648,3.9074,31057500.0],["2017-06-15",3.8932,3.9003,3.8506,3.8719,13059900.0],["2017-06-16",3.8861,3.8861,3.7867,3.7938,77181000.0],["2017-06-19",3.7938,3.8577,3.7653,3.8364,35722900.0],["2017-06-20",3.8293,3.8861,3.8151,3.8222,67945100.0],["2017-06-21",3.8364,3.879,3.8151,3.8506,38733100.0],["2017-06-22",3.8648,3.8861,3.8364,3.8577,27446100.0],["2017-06-23",3.8506,3.8861,3.8364,3.8648,20085700.0],["2017-06-26",3.9071,3.9716,3.8999,3.9358,37801900.0],["2017-06-27",3.9071,3.9501,3.8713,3.9143,41015700.0],["2017-06-28",3.943,3.9931,3.8999,3.9573,25710700.0],["2017-06-29",3.9573,3.9645,3.8928,3.9214,28257700.0],["2017-06-30",3.943,3.9788,3.9286,3.9358,21029900.0],["2017-07-03",3.9716,3.986,3.9143,3.9214,12515800.0],["2017-07-05",3.9071,3.9573,3.9071,3.9358,36699300.0],["2017-07-06",3.9214,3.9286,3.8211,3.8282,37237200.0],["2017-07-07",3.8784,3.943,3.8784,3.9071,26970400.0],["2017-07-10",3.9358,4.0218,3.9214,4.0075,37529400.0],["2017-07-11",4.0146,4.0863,4.0075,4.0433,40935900.0],["2017-07-12",4.115,4.158,4.0792,4.1437,25063300.0],["2017-07-13",4.1509,4.158,4.115,4.1293,10639900.0],["2017-07-14",4.1795,4.2082,4.1724,4.1939,8129900.0],["2017-07-17",4.1939,4.2297,4.1867,4.2154,11390700.0],["2017-07-18",4.2082,4.2369,4.1795,4.2225,7506100.0],["2017-07-19",4.2369,4.2584,4.2082,4.2584,9794500.0],["2017-07-20",4.2727,4.2871,4.2369,4.2584,16839800.0],["2017-07-21",4.2799,4.2871,4.2441,4.2584,12815500.0],["2017-07-24",4.2799,4.2799,4.2369,4.2441,9173400.0],["2017-07-25",4.2727,4.3014,4.2297,4.2441,13061200.0],["2017-07-26",4.2154,4.2727,4.2082,4.2584,9716600.0],["2017-07-27",4.3086,4.3874,4.2871,4.3229,18887200.0],["2017-07-28",4.3014,4.3659,4.2799,4.3372,14726500.0],["2017-07-31",4.3946,4.4161,4.3444,4.3588,19448000.0],["2017-08-01",4.3588,4.4161,4.3588,4.3803,11548500.0],["2017-08-02",4.3659,4.4448,4.3659,4.4376,19304400.0],["2017-08-03",4.4233,4.4304,4.3874,4.4089,13485500.0],["2017-08-04",4.3946,4.4089,4.3516,4.3874,10742500.0],["2017-08-07",4.3803,4.4304,4.3659,4.4089,11337000.0],["2017-08-08",4.4089,4.4591,4.3874,4.4161,21108300.0],["2017-08-09",4.3516,4.4089,4.3444,4.3874,23677300.0],["2017-08-10",4.3516,4.3874,4.3372,4.3372,15543300.0],["2017-08-11",4.3731,4.4089,4.3516,4.3874,11601600.0],["2017-08-14",4.3803,4.4448,4.3659,4.3874,21934100.0],["2017-08-15",4.3946,4.4448,4.3874,4.4376,14092200.0],["2017-08-16",4.452,4.4878,4.4233,4.4663,15237300.0],["2017-08-17",4.4448,4.4735,4.4304,4.4376,14546100.0],["2017-08-18",4.452,4.4806,4.4089,4.4663,15536600.0],["2017-08-21",4.4591,4.495,4.4161,4.4304,9092400.0],["2017-08-22",4.4806,4.5021,4.4089,4.4161,13340300.0],["2017-08-23",4.4663,4.5165,4.4448,4.5093,10100900.0],["2017-08-24",4.5093,4.5165,4.4663,4.4735,12190300.0],["2017-08-25",4.4806,4.5165,4.4591,4.4806,9814000.0],["2017-08-28",4.4878,4.4878,4.452,4.4663,8938700.0],["2017-08-29",4.4376,4.4878,4.4376,4.4663,9653600.0],["2017-08-30",4.4735,4.4878,4.4304,4.4735,16365400.0],["2017-08-31",4.5093,4.5093,4.4878,4.4878,9529800.0],["2017-09-01",4.5308,4.5451,4.4735,4.4735,14749900.0],["2017-09-05",4.5236,4.5451,4.4878,4.5093,23716200.0],["2017-09-06",4.5451,4.6383,4.5451,4.624,15062700.0],["2017-09-07",4.6168,4.6455,4.6097,4.6312,9880600.0],["2017-09-08",4.6312,4.6455,4.5738,4.6097,16151600.0],["2017-09-11",4.6527,4.71,4.6383,4.6455,14027400.0],["2017-09-12",4.7172,4.8391,4.7029,4.7889,32747000.0],["2017-09-13",4.7817,4.8391,4.753,4.7961,20474900.0],["2017-09-14",4.7746,4.8678,4.7602,4.8319,15329700.0],["2017-09-15",4.8247,4.8893,4.8032,4.8821,27233900.0],["2017-09-18",4.8749,4.8821,4.8032,4.8032,18363900.0],["2017-09-19",4.8391,4.8821,4.8247,4.8534,19737400.0],["2017-09-20",4.8606,4.8893,4.8104,4.8893,19948500.0],["2017-09-21",4.9108,4.9179,4.8176,4.8319,19374900.0],["2017-09-22",4.8678,4.9179,4.8534,4.9108,12116400.0],["2017-09-25",4.8749,4.8821,4.8176,4.8391,20550200.0],["2017-09-26",4.8391,4.8462,4.7387,4.7602,33633000.0],["2017-09-27",4.7244,4.7459,4.6527,4.7244,18954400.0],["2017-09-28",4.71,4.7387,4.6885,4.7029,13502500.0],["2017-09-29",4.7602,4.7674,4.6957,4.7244,32054500.0],["2017-10-02",4.667,4.6885,4.624,4.667,33704300.0],["2017-10-03",4.6814,4.8606,4.6814,4.8462,23419100.0],["2017-10-04",4.8606,4.8821,4.7889,4.7889,17444800.0],["2017-10-05",4.8534,4.8893,4.7889,4.7889,21066000.0],["2017-10-06",4.7459,4.753,4.7029,4.7387,15738000.0],["2017-10-09",4.71,4.7387,4.71,4.71,5210100.0],["2017-10-10",4.8032,4.8964,4.7746,4.8319,46174300.0],["2017-10-11",4.8749,4.8821,4.8176,4.8678,26318000.0],["2017-10-12",4.8319,4.8893,4.8319,4.8678,13990900.0],["2017-10-13",5.0255,5.0398,4.9753,5.004,36074100.0],["2017-10-16",4.9394,4.9753,4.8821,4.9036,18151400.0],["2017-10-17",4.8893,4.9036,4.8462,4.8964,10489600.0],["2017-10-18",4.8821,4.9036,4.8678,4.8893,11275100.0],["2017-10-19",4.8391,4.9036,4.8176,4.8893,11177400.0],["2017-10-20",4.8893,4.8893,4.7817,4.8104,27455400.0],["2017-10-23",4.7817,4.7889,4.6527,4.6742,28834000.0],["2017-10-24",4.6885,4.6957,4.6527,4.6814,17329100.0],["2017-10-25",4.6814,4.6885,4.5523,4.6455,24722800.0],["2017-10-26",4.5953,4.6455,4.5308,4.5308,15849500.0],["2017-10-27",4.5953,4.6455,4.5667,4.581,21930900.0],["2017-10-30",4.5523,4.5738,4.5236,4.5523,26963700.0],["2017-10-31",4.538,4.6097,4.5093,4.538,22224600.0],["2017-11-01",4.5738,4.624,4.5093,4.5093,20600600.0],["2017-11-02",4.5236,4.5308,4.452,4.5021,20815400.0],["2017-11-03",4.5165,4.5308,4.3874,4.4233,43746500.0],["2017-11-06",4.4591,4.5093,4.4304,4.4735,25072700.0],["2017-11-07",4.4663,4.4663,4.3516,4.3874,30408900.0],["2017-11-08",4.4448,4.4591,4.3372,4.4304,53627800.0],["2017-11-09",4.3874,4.4376,4.3659,4.4233,15023800.0],["2017-11-10",4.3803,4.4089,4.3516,4.3874,20086700.0],["2017-11-13",4.3444,4.4089,4.3229,4.3874,14779000.0],["2017-11-14",4.3946,4.4089,4.3372,4.3444,13492100.0],["2017-11-15",4.3372,4.3588,4.3157,4.3372,8667900.0],["2017-11-16",4.4233,4.4735,4.3874,4.4233,15915700.0],["2017-11-17",4.4448,4.5021,4.4089,4.4735,17121300.0],["2017-11-20",4.4591,4.5021,4.4304,4.495,8360200.0],["2017-11-21",4.5093,4.581,4.5093,4.5523,38503000.0],["2017-11-22",4.5667,4.6025,4.5523,4.5882,13423200.0],["2017-11-24",4.5451,4.581,4.538,4.5738,6148300.0],["2017-11-27",4.5308,4.5882,4.5165,4.5595,12029100.0],["2017-11-28",4.5738,4.6527,4.5667,4.6097,24501800.0],["2017-11-29",4.581,4.5953,4.495,4.5165,14912300.0],["2017-11-30",4.5021,4.5236,4.4089,4.4376,21462500.0],["2017-12-01",4.452,4.495,4.4376,4.4591,14311100.0],["2017-12-04",4.4806,4.5451,4.4663,4.5021,10245200.0],["2017-12-05",4.5882,4.6097,4.5021,4.5165,22461100.0],["2017-12-06",4.538,4.5738,4.4806,4.5451,13259100.0],["2017-12-07",4.3874,4.5093,4.3803,4.452,17989500.0],["2017-12-08",4.5165,4.5523,4.495,4.5523,16883600.0],["2017-12-11",4.538,4.5738,4.538,4.5451,10404400.0],["2017-12-12",4.5093,4.6742,4.495,4.6383,28909400.0],["2017-12-13",4.6383,4.6599,4.4878,4.5236,18480000.0],["2017-12-14",4.4806,4.5021,4.4448,4.4591,7838000.0],["2017-12-15",4.4878,4.5093,4.4591,4.4663,11805200.0],["2017-12-18",4.5093,4.5595,4.5021,4.5236,8167900.0],["2017-12-19",4.5207,4.5426,4.4771,4.5134,7706800.0],["2017-12-20",4.5134,4.5571,4.5062,4.5426,9844500.0],["2017-12-21",4.5207,4.6081,4.5134,4.5571,11363700.0],["2017-12-22",4.5353,4.5935,4.5353,4.5644,9291200.0],["2017-12-26",4.5935,4.6518,4.5498,4.6226,8813700.0],["2017-12-27",4.6663,4.6954,4.6299,4.6372,11149900.0],["2017-12-28",4.6882,4.6882,4.6154,4.6736,9815000.0],["2017-12-29",4.6809,4.7828,4.6809,4.7027,23205500.0],["2018-01-02",4.761,4.8265,4.7537,4.8119,16191800.0],["2018-01-03",4.8556,4.9066,4.8192,4.841,13987800.0],["2018-01-04",4.8629,4.892,4.7974,4.8338,10704000.0],["2018-01-05",4.8265,4.8702,4.7974,4.8556,14237800.0],["2018-01-08",4.8265,4.8483,4.7974,4.8192,10900000.0],["2018-01-09",4.8046,4.8338,4.7828,4.7901,8450900.0],["2018-01-10",4.8119,4.8483,4.7755,4.8119,8253300.0],["2018-01-11",4.8265,4.9284,4.8192,4.9284,11530800.0],["2018-01-12",4.8774,4.943,4.8338,4.8556,25879400.0],["2018-01-16",4.8847,4.9357,4.8702,4.9138,15720200.0],["2018-01-17",4.9211,4.9575,4.8993,4.9357,14457400.0],["2018-01-18",4.9575,4.9794,4.9138,4.9211,15194800.0],["2018-01-19",4.9357,5.0012,4.9211,4.9939,14321600.0],["2018-01-22",4.9575,4.9648,4.9211,4.9502,12528900.0],["2018-01-23",4.8847,4.9284,4.841,4.8847,16051900.0],["2018-01-24",4.9721,5.023,4.8993,5.0012,33979700.0],["2018-01-25",5.023,5.0958,4.9648,4.9648,21436900.0],["2018-01-26",4.9866,5.0522,4.9794,5.023,24822200.0],["2018-01-29",4.9794,5.0085,4.943,4.9648,15060400.0],["2018-01-30",4.9794,5.0012,4.9502,4.9794,13055400.0],["2018-01-31",5.0376,5.0667,4.9721,5.0012,21163400.0],["2018-02-01",5.0757,5.1414,5.0465,5.0757,29936700.0],["2018-02-02",4.9588,4.988,4.8858,4.9296,18417900.0],["2018-02-05",4.9004,4.9369,4.7763,4.8055,22245200.0],["2018-02-06",4.7763,4.8931,4.7617,4.8639,28703400.0],["2018-02-07",4.842,4.9296,4.7763,4.7763,24157000.0],["2018-02-08",4.8347,4.8493,4.7105,4.7178,26400500.0],["2018-02-09",4.7909,4.8128,4.6448,4.7763,25849500.0],["2018-02-12",4.8055,4.9077,4.7909,4.8785,17760800.0],["2018-02-13",4.8566,4.8931,4.842,4.8712,12747600.0],["2018-02-14",4.8347,5.0392,4.8055,5.0173,17655900.0],["2018-02-15",5.0027,5.0392,4.9807,5.0246,15283700.0],["2018-02-16",4.9442,5.083,4.9442,5.0392,17444100.0],["2018-02-20",4.9661,5.0684,4.9661,5.0392,17134600.0],["2018-02-21",5.0757,5.083,4.9515,4.9734,32421900.0],["2018-02-22",4.9954,5.0246,4.9515,4.9807,18530200.0],["2018-02-23",5.01,5.0319,4.8931,4.9077,22718500.0],["2018-02-26",4.8858,4.988,4.8712,4.9807,12706700.0],["2018-02-27",4.9807,4.9954,4.915,4.9515,11054400.0],["2018-02-28",4.9515,5.0173,4.9296,4.9296,22336800.0],["2018-03-01",5.0173,5.0538,4.9077,4.9734,19621300.0],["2018-03-02",4.915,5.0392,4.8785,5.0246,16315000.0],["2018-03-05",5.0173,5.0903,4.988,5.0246,24869800.0],["2018-03-06",5.0684,5.1779,5.0538,5.1633,31283700.0],["2018-03-07",5.1341,5.1852,5.0757,5.156,34211100.0],["2018-03-08",5.1633,5.2291,5.1268,5.1852,31290400.0],["2018-03-09",5.2291,5.2729,5.1998,5.2144,15375800.0],["2018-03-12",5.2437,5.3678,5.2291,5.3313,29105700.0],["2018-03-13",5.3459,5.4043,5.2875,5.3167,24462700.0],["2018-03-14",5.3678,5.4262,5.3386,5.397,20061200.0],["2018-03-15",5.3313,5.3605,5.2437,5.2583,23206300.0],["2018-03-16",5.2729,5.2802,5.2071,5.2071,14089100.0],["2018-03-19",5.1633,5.251,5.156,5.2364,14332900.0],["2018-03-20",5.2364,5.251,5.1779,5.1779,12882300.0],["2018-03-21",5.2144,5.3386,5.1852,5.3021,24703400.0],["2018-03-22",5.251,5.2948,5.1998,5.2437,11190300.0],["2018-03-23",5.2437,5.3021,5.2144,5.2217,14800900.0],["2018-03-26",5.2875,5.3094,5.1852,5.2583,21579000.0],["2018-03-27",5.2144,5.2583,5.1633,5.1706,15103700.0],["2018-03-28",5.1852,5.2071,5.1341,5.1925,21590600.0],["2018-03-29",5.2291,5.324,5.2217,5.3094,15230000.0],["2018-04-02",5.2583,5.3094,5.1852,5.1925,11418900.0],["2018-04-03",5.251,5.2802,5.1925,5.2437,19131600.0],["2018-04-04",5.1779,5.2875,5.156,5.2656,16229300.0],["2018-04-05",5.3459,5.3678,5.2217,5.2291,20016500.0],["2018-04-06",5.0757,5.1049,4.9296,5.01,43694000.0],["2018-04-09",4.988,5.0173,4.9369,4.9588,33428700.0],["2018-04-10",4.9661,5.083,4.9442,5.0684,32378500.0],["2018-04-11",5.0684,5.1633,5.0611,5.1122,22238300.0],["2018-04-12",5.0903,5.1122,4.9369,4.9442,28653000.0],["2018-04-13",4.9734,4.988,4.8858,4.9296,16657300.0],["2018-04-16",4.9515,4.9661,4.8493,4.8712,24099600.0],["2018-04-17",4.9004,4.9588,4.8493,4.9369,29688900.0],["2018-04-18",4.9515,5.0611,4.9515,5.0246,28668700.0],["2018-04-19",4.9661,5.0319,4.9442,5.0319,24137100.0],["2018-04-20",4.9734,4.9954,4.9369,4.9734,18565300.0],["2018-04-23",4.9369,4.9588,4.8858,4.9296,10947600.0],["2018-04-24",4.915,4.9661,4.8639,4.8858,15131500.0],["2018-04-25",4.8274,4.842,4.7763,4.8274,17835100.0],["2018-04-26",4.8201,4.8931,4.8201,4.8639,13219400.0],["2018-04-27",4.9223,4.9296,4.8639,4.8931,13721700.0],["2018-04-30",4.8712,4.9077,4.8274,4.8347,11801500.0],["2018-05-01",4.8201,4.8858,4.747,4.7982,7910300.0],["2018-05-02",4.7617,4.769,4.6083,4.6375,28087000.0],["2018-05-03",4.6521,4.6886,4.6156,4.6302,16084100.0],["2018-05-04",4.6083,4.6886,4.5937,4.6229,21894300.0],["2018-05-07",4.6156,4.6521,4.5426,4.5718,15160900.0],["2018-05-08",4.5937,4.6375,4.5426,4.5718,29036300.0],["2018-05-09",4.4768,4.506,4.3965,4.4111,51041700.0],["2018-05-10",4.4768,4.4914,4.4184,4.4549,31477200.0],["2018-05-11",4.4257,4.4549,4.3746,4.3965,13597700.0],["2018-05-14",4.433,4.433,4.3381,4.3454,18360000.0],["2018-05-15",4.265,4.2723,4.2066,4.2504,17556300.0],["2018-05-16",4.2504,4.2942,4.1993,4.2358,23807500.0],["2018-05-17",4.2139,4.2139,4.119,4.1336,27218000.0],["2018-05-18",4.0532,4.0605,3.9291,4.024,77447500.0],["2018-05-21",4.0679,4.0679,3.951,3.9875,28954000.0],["2018-05-22",4.0094,4.0679,3.9802,4.0313,28847900.0],["2018-05-23",4.0167,4.0459,3.9948,4.024,23445900.0],["2018-05-24",4.0094,4.0605,3.9656,4.0532,19389200.0],["2018-05-25",4.0313,4.0386,3.951,3.9802,17542800.0],["2018-05-29",3.8561,3.8926,3.7684,3.7976,28892600.0],["2018-05-30",3.8049,3.8853,3.783,3.8415,29155700.0],["2018-05-31",3.8488,3.8707,3.8122,3.8415,11267600.0],["2018-06-01",3.8853,3.9072,3.8268,3.8488,23776300.0],["2018-06-04",3.9291,3.9437,3.878,3.8999,19277400.0],["2018-06-05",3.8707,3.8853,3.7684,3.7757,31645900.0],["2018-06-06",3.7465,3.7757,3.6881,3.7027,23697600.0],["2018-06-07",3.637,3.6881,3.5055,3.542,98048800.0],["2018-06-08",3.6516,3.7392,3.6151,3.7173,33903000.0],["2018-06-11",3.7319,3.7903,3.6808,3.71,24479000.0],["2018-06-12",3.7027,3.7538,3.6808,3.6881,23436500.0],["2018-06-13",3.71,3.7392,3.6224,3.6516,31093300.0],["2018-06-14",3.6881,3.7757,3.6443,3.6589,50484300.0],["2018-06-15",3.6516,3.6662,3.5858,3.637,43547900.0],["2018-06-18",3.6031,3.6841,3.5662,3.6768,36763200.0],["2018-06-19",3.6104,3.7431,3.6031,3.6841,38096700.0],["2018-06-20",3.721,3.721,3.6031,3.6031,25977700.0],["2018-06-21",3.6031,3.6325,3.5441,3.5515,23483700.0],["2018-06-22",3.6031,3.6325,3.5294,3.5441,21078300.0],["2018-06-25",3.5957,3.5957,3.5441,3.5662,24596400.0],["2018-06-26",3.5662,3.5736,3.4778,3.4999,31433800.0],["2018-06-27",3.4631,3.5147,3.3968,3.4115,55988500.0],["2018-06-28",3.441,3.4925,3.4262,3.4557,31576700.0],["2018-06-29",3.4704,3.5147,3.4115,3.4115,22946200.0],["2018-07-02",3.3894,3.4557,3.3747,3.4262,26073700.0],["2018-07-03",3.4557,3.4999,3.4336,3.4557,27320700.0],["2018-07-05",3.4262,3.4778,3.3968,3.4778,38317700.0],["2018-07-06",3.4115,3.4704,3.3894,3.4262,29409200.0],["2018-07-09",3.4557,3.4852,3.4189,3.441,26182400.0],["2018-07-10",3.4704,3.5368,3.4483,3.5368,37593600.0],["2018-07-11",3.5073,3.522,3.3894,3.3968,28638900.0],["2018-07-12",3.4557,3.4999,3.4336,3.4704,33391300.0],["2018-07-13",3.4778,3.5441,3.4483,3.5441,24141700.0],["2018-07-16",3.5368,3.6325,3.5294,3.6252,34188500.0],["2018-07-17",3.6252,3.6915,3.5957,3.6841,35458600.0],["2018-07-18",3.6547,3.6694,3.5662,3.581,38216000.0],["2018-07-19",3.5073,3.5957,3.4999,3.581,33230600.0],["2018-07-20",3.721,3.7357,3.6252,3.6325,37297300.0],["2018-07-23",3.6325,3.6546,3.5883,3.6104,22886800.0],["2018-07-24",3.6768,3.7283,3.6325,3.6768,29389000.0],["2018-07-25",3.7431,3.7725,3.6841,3.7504,29581400.0],["2018-07-26",3.8978,3.9199,3.8241,3.9125,56179200.0],["2018-07-27",3.9567,4.0083,3.8831,3.8904,39341000.0],["2018-07-30",3.8831,3.8978,3.8536,3.8683,31614500.0],["2018-07-31",3.8536,3.861,3.7578,3.7873,25830900.0],["2018-08-01",3.7946,3.861,3.7873,3.802,18750800.0],["2018-08-02",3.7504,3.802,3.7431,3.7504,24527700.0],["2018-08-03",3.7873,3.8757,3.7725,3.8241,26870100.0],["2018-08-06",3.8094,3.8168,3.7725,3.7799,33800300.0],["2018-08-07",3.8094,3.8241,3.721,3.721,40517500.0],["2018-08-08",3.721,3.802,3.7136,3.7578,41509700.0],["2018-08-09",3.7283,3.7504,3.6915,3.721,42780100.0],["2018-08-10",3.6325,3.6546,3.5957,3.6104,53907500.0],["2018-08-13",3.5368,3.6325,3.5294,3.6031,31245000.0],["2018-08-14",3.6399,3.7062,3.6252,3.6915,34655100.0],["2018-08-15",3.6399,3.7062,3.6031,3.6694,43860000.0],["2018-08-16",3.6841,3.6915,3.5736,3.581,30397700.0],["2018-08-17",3.5368,3.6325,3.4778,3.6178,51732700.0],["2018-08-20",3.6031,3.6178,3.5441,3.581,39119000.0],["2018-08-21",3.5736,3.5736,3.4704,3.4778,28189900.0],["2018-08-22",3.4483,3.4704,3.3968,3.441,37170200.0],["2018-08-23",3.4557,3.4925,3.3747,3.382,45450300.0],["2018-08-24",3.441,3.4631,3.3968,3.4336,32974800.0],["2018-08-27",3.4557,3.5073,3.4483,3.4557,24193500.0],["2018-08-28",3.4336,3.4483,3.3894,3.3968,25296600.0],["2018-08-29",3.4189,3.4852,3.4115,3.4631,21528500.0],["2018-08-30",3.4041,3.4189,3.3083,3.3747,25749100.0],["2018-08-31",3.3747,3.4336,3.3304,3.4262,38052100.0],["2018-09-04",3.2789,3.2789,3.1831,3.1905,41228600.0],["2018-09-05",3.1978,3.2715,3.1831,3.242,31727500.0],["2018-09-06",3.2715,3.2936,3.1905,3.2715,39795700.0],["2018-09-07",3.3526,3.3599,3.2789,3.3157,15853300.0],["2018-09-10",3.2936,3.3157,3.2641,3.2862,23437400.0],["2018-09-11",3.2052,3.2347,3.1536,3.2273,23809700.0],["2018-09-12",3.2494,3.3157,3.242,3.2862,31007600.0],["2018-09-13",3.242,3.2789,3.2126,3.2273,28723800.0],["2018-09-14",3.2641,3.2641,3.1757,3.2199,26522900.0],["2018-09-17",3.2199,3.2936,3.2052,3.2789,24333100.0],["2018-09-18",3.2936,3.3968,3.2789,3.3599,35124700.0],["2018-09-19",3.3378,3.3968,3.3083,3.3673,37776300.0],["2018-09-20",3.4041,3.4115,3.3673,3.4041,22732200.0],["2018-09-21",3.4041,3.4999,3.3968,3.4483,31324800.0],["2018-09-24",3.4115,3.4189,3.301,3.3157,33766100.0],["2018-09-25",3.2494,3.3452,3.2494,3.3378,25465600.0],["2018-09-26",3.3673,3.4704,3.3452,3.4189,23085000.0],["2018-09-27",3.441,3.522,3.4041,3.4115,30249100.0],["2018-09-28",3.3526,3.4041,3.3378,3.3673,17859800.0],["2018-10-01",3.382,3.4115,3.3673,3.3968,15052500.0],["2018-10-02",3.4557,3.4557,3.3894,3.4262,28736600.0],["2018-10-03",3.5294,3.5441,3.4041,3.4336,35781900.0],["2018-10-04",3.4189,3.4262,3.301,3.3747,24470200.0],["2018-10-05",3.4041,3.4115,3.3304,3.3894,25035600.0],["2018-10-08",3.5589,3.5662,3.4925,3.5294,44485300.0],["2018-10-09",3.5294,3.5515,3.4557,3.4631,42788700.0],["2018-10-10",3.4262,3.4262,3.3526,3.3526,27428400.0],["2018-10-11",3.3526,3.3968,3.2789,3.2862,26896200.0],["2018-10-12",3.3231,3.4041,3.3231,3.382,17532600.0],["2018-10-15",3.3378,3.4041,3.3157,3.3157,25602100.0],["2018-10-16",3.3894,3.4631,3.382,3.4262,33885500.0],["2018-10-17",3.382,3.4631,3.3673,3.3968,26365600.0],["2018-10-18",3.3968,3.4041,3.2789,3.2789,24868900.0],["2018-10-19",3.3304,3.3599,3.2641,3.3231,22829600.0],["2018-10-22",3.3673,3.382,3.2789,3.3231,32892600.0],["2018-10-23",3.2789,3.3231,3.242,3.2862,38786700.0],["2018-10-24",3.2862,3.2936,3.0873,3.102,47466200.0],["2018-10-25",2.9252,2.9915,2.8441,2.9768,76548200.0],["2018-10-26",2.9915,3.0947,2.9252,3.0431,44344300.0],["2018-10-29",3.1315,3.1536,3.0062,3.0357,38976500.0],["2018-10-30",3.0726,3.1757,3.0652,3.161,52930000.0],["2018-10-31",3.1757,3.2199,3.1168,3.1905,37436500.0],["2018-11-01",3.2273,3.2494,3.1683,3.2347,30587300.0],["2018-11-02",3.242,3.301,3.2347,3.2862,20992000.0],["2018-11-05",3.242,3.2641,3.1831,3.2273,28190700.0],["2018-11-06",3.1757,3.2789,3.1683,3.2641,42427200.0],["2018-11-07",3.242,3.2641,3.1831,3.2199,27120100.0],["2018-11-08",3.161,3.1831,3.0431,3.0652,29218700.0],["2018-11-09",3.1094,3.1536,3.0578,3.1241,37146000.0],["2018-11-12",3.1094,3.1315,3.0578,3.0873,13287300.0],["2018-11-13",3.0578,3.0578,2.9841,3.0283,20714800.0],["2018-11-14",3.0652,3.1094,3.0431,3.0947,26568700.0],["2018-11-15",3.1094,3.1462,3.0873,3.1168,17454000.0],["2018-11-16",3.1389,3.2347,3.1315,3.2052,21939300.0],["2018-11-19",3.1757,3.1978,3.102,3.1757,18521000.0],["2018-11-20",3.1241,3.1536,3.0652,3.0799,19297300.0],["2018-11-21",3.1094,3.161,3.0873,3.1389,17546000.0],["2018-11-23",3.1389,3.1389,3.0726,3.0726,12053300.0],["2018-11-26",3.0505,3.0726,2.9768,2.9915,21904600.0],["2018-11-27",2.9989,3.1389,2.9768,3.1094,27254300.0],["2018-11-28",3.1241,3.1757,3.0505,3.1757,27241100.0],["2018-11-29",3.1462,3.1978,3.1241,3.1683,36131600.0],["2018-11-30",3.1389,3.1831,3.1094,3.1462,21731300.0],["2018-12-03",3.2052,3.2199,3.1536,3.1831,22078500.0],["2018-12-04",3.1978,3.2494,3.1389,3.1462,23508600.0],["2018-12-06",3.0431,3.0947,2.9989,3.0726,30050700.0],["2018-12-07",3.0431,3.0873,2.9915,3.0062,19312300.0],["2018-12-10",2.9768,2.9841,2.9178,2.962,16852600.0],["2018-12-11",2.9989,3.0283,2.9547,2.962,23377100.0],["2018-12-12",3.0431,3.0652,2.9989,3.0136,24248000.0],["2018-12-13",3.0505,3.0873,3.021,3.0578,20699500.0],["2018-12-14",3.0283,3.0873,2.9768,2.9768,16123600.0],["2018-12-17",3.0136,3.0283,2.9694,2.9841,16120600.0],["2018-12-18",2.9989,2.9989,2.9473,2.9547,15147100.0],["2018-12-19",3.0021,3.0547,2.9043,2.9268,18563300.0],["2018-12-20",2.9945,3.0096,2.9118,2.9494,20206100.0],["2018-12-21",2.8967,2.9268,2.8666,2.8892,21912100.0],["2018-12-24",2.9043,2.9268,2.8742,2.8742,7510100.0],["2018-12-26",2.8365,2.9344,2.8365,2.9344,18761000.0],["2018-12-27",2.9043,2.9419,2.8742,2.9419,15575600.0],["2018-12-28",2.9268,3.0096,2.9268,2.9344,11550200.0],["2018-12-31",2.9118,2.9569,2.8817,2.9494,10870200.0],["2019-01-02",3.0096,3.1902,2.987,3.1601,20573600.0],["2019-01-03",3.2052,3.2278,3.1375,3.1902,21264400.0],["2019-01-04",3.2278,3.3406,3.2127,3.3256,25632200.0],["2019-01-07",3.3181,3.3331,3.2428,3.2729,29566800.0],["2019-01-08",3.3256,3.3482,3.2278,3.2579,28894000.0],["2019-01-09",3.2805,3.3482,3.2654,3.303,26220500.0],["2019-01-10",3.2805,3.4159,3.2805,3.3858,40476400.0],["2019-01-11",3.4159,3.4987,3.4084,3.4836,45870600.0],["2019-01-14",3.5062,3.5363,3.4761,3.5137,34416900.0],["2019-01-15",3.5363,3.5739,3.5287,3.5588,41402300.0],["2019-01-16",3.5438,3.5814,3.5062,3.5287,25838800.0],["2019-01-17",3.4987,3.5814,3.4836,3.5664,24061900.0],["2019-01-18",3.5739,3.5814,3.5212,3.5739,17804600.0],["2019-01-22",3.5513,3.5739,3.4159,3.4385,27176300.0],["2019-01-23",3.4234,3.4309,3.3557,3.4159,27489300.0],["2019-01-24",3.3783,3.4309,3.3557,3.3707,29604600.0],["2019-01-25",3.4385,3.4535,3.3783,3.4084,18543400.0],["2019-01-28",3.4686,3.5664,3.4535,3.5588,29453900.0],["2019-01-29",3.5889,3.604,3.5287,3.5739,37650100.0],["2019-01-30",3.5965,3.6416,3.5212,3.6266,22517500.0],["2019-01-31",3.6567,3.6717,3.5814,3.619,18418700.0],["2019-02-01",3.6115,3.7168,3.604,3.7093,23082800.0],["2019-02-04",3.6642,3.762,3.6491,3.7394,27220200.0],["2019-02-05",3.8071,3.8372,3.7319,3.7846,29620600.0],["2019-02-06",3.7018,3.762,3.6491,3.6717,22451200.0],["2019-02-07",3.7018,3.7921,3.6717,3.777,80236600.0],["2019-02-08",3.7846,3.7996,3.5965,3.6115,94192400.0],["2019-02-11",3.6341,3.7319,3.6115,3.7093,57084100.0],["2019-02-12",3.762,3.7846,3.7093,3.7469,28864800.0],["2019-02-13",3.6943,3.7244,3.6341,3.6567,60236100.0],["2019-02-14",3.6266,3.7469,3.6115,3.7244,54849400.0],["2019-02-15",3.7545,3.7695,3.6867,3.7244,21964800.0],["2019-02-19",3.6567,3.7244,3.6491,3.6717,18923300.0],["2019-02-20",3.6567,3.7018,3.6266,3.6341,19919200.0],["2019-02-21",3.6266,3.6642,3.5889,3.6642,24121200.0],["2019-02-22",3.6341,3.6491,3.604,3.6416,21977200.0],["2019-02-25",3.6792,3.6867,3.6416,3.6491,14976000.0],["2019-02-26",3.6717,3.7018,3.6341,3.6642,27257500.0],["2019-02-27",3.6642,3.7018,3.6416,3.6792,30379900.0],["2019-02-28",3.5062,3.5212,3.4008,3.4084,55413500.0],["2019-03-01",3.3482,3.3858,3.2729,3.303,60522900.0],["2019-03-04",3.288,3.3256,3.2504,3.2955,29755500.0],["2019-03-05",3.2729,3.3331,3.2504,3.2955,12903600.0],["2019-03-06",3.303,3.3256,3.1826,3.1826,29692000.0],["2019-03-07",3.2127,3.2504,3.1676,3.2052,24049100.0],["2019-03-08",3.2127,3.2353,3.1676,3.1902,16588000.0],["2019-03-11",3.2278,3.3557,3.2278,3.3331,27822000.0],["2019-03-12",3.3331,3.3933,3.303,3.3181,24793700.0],["2019-03-13",3.3106,3.3181,3.2579,3.2955,21723800.0],["2019-03-14",3.2504,3.2955,3.2127,3.2278,23522900.0],["2019-03-15",3.2579,3.2805,3.2127,3.2504,53353200.0],["2019-03-18",3.303,3.4309,3.2955,3.4084,33538900.0],["2019-03-19",3.4084,3.4535,3.3858,3.4084,24515100.0],["2019-03-20",3.3783,3.4535,3.3482,3.3933,23984300.0],["2019-03-21",3.3783,3.4084,3.2579,3.3557,49642900.0],["2019-03-22",3.2278,3.2654,3.1826,3.2203,54303800.0],["2019-03-25",3.1826,3.2504,3.1676,3.2127,24441100.0],["2019-03-26",3.2278,3.3331,3.1601,3.2955,54346800.0],["2019-03-27",3.1977,3.2504,3.1375,3.1601,41524600.0],["2019-03-28",3.145,3.2654,3.1375,3.2278,37755700.0],["2019-03-29",3.2428,3.288,3.2127,3.2353,21349000.0],["2019-04-01",3.2729,3.3106,3.2504,3.2654,14764000.0],["2019-04-02",3.303,3.3331,3.2504,3.2729,26246200.0],["2019-04-03",3.303,3.3557,3.2654,3.2805,20970100.0],["2019-04-04",3.2805,3.3933,3.2805,3.3858,20331500.0],["2019-04-05",3.4159,3.4309,3.3632,3.3783,20772600.0],["2019-04-08",3.3707,3.3933,3.3256,3.3783,15856000.0],["2019-04-09",3.3707,3.4385,3.3557,3.4309,31511600.0],["2019-04-10",3.4234,3.4385,3.3933,3.4159,25170200.0],["2019-04-11",3.4159,3.446,3.3256,3.3482,23572700.0],["2019-04-12",3.3256,3.4008,3.2729,3.3181,30096600.0],["2019-04-15",3.3482,3.3707,3.3256,3.3707,24394600.0],["2019-04-16",3.3557,3.4159,3.3406,3.3557,13796900.0],["2019-04-17",3.3632,3.3632,3.2278,3.2654,17174200.0],["2019-04-18",3.2353,3.2805,3.2127,3.2805,24784000.0],["2019-04-22",3.2579,3.3707,3.2579,3.3331,24187500.0],["2019-04-23",3.3557,3.4159,3.3557,3.3858,20240800.0],["2019-04-24",3.3406,3.3632,3.2729,3.3482,21714600.0],["2019-04-25",3.3707,3.4911,3.3406,3.4761,25578800.0],["2019-04-26",3.461,3.5062,3.4385,3.4761,16108400.0],["2019-04-29",3.4986,3.5363,3.4761,3.5212,26088500.0],["2019-04-30",3.5363,3.5588,3.461,3.5438,25537200.0],["2019-05-01",3.5363,3.5814,3.4836,3.4987,13150600.0],["2019-05-02",3.4686,3.5212,3.4084,3.4309,23684300.0],["2019-05-03",3.4385,3.4535,3.3783,3.4385,25318700.0],["2019-05-06",3.3933,3.461,3.3783,3.4234,16352800.0],["2019-05-07",3.3858,3.3858,3.2428,3.3632,47354700.0],["2019-05-08",3.3858,3.446,3.3783,3.4309,49348300.0],["2019-05-09",3.3557,3.3858,3.3106,3.3256,26688400.0],["2019-05-10",3.3256,3.3482,3.2504,3.2955,19658400.0],["2019-05-13",3.2278,3.2504,3.1977,3.2278,37587000.0],["2019-05-14",3.2278,3.2353,3.1676,3.2127,34348700.0],["2019-05-15",3.13,3.1601,3.1149,3.1149,22853300.0],["2019-05-16",3.0848,3.1525,3.0773,3.1149,32202600.0],["2019-05-17",3.0924,3.1375,3.0171,3.0472,38060800.0],["2019-05-20",3.0246,3.0698,3.0096,3.0397,37947200.0],["2019-05-21",3.0773,3.1977,3.0472,3.1676,19373000.0],["2019-05-22",3.1977,3.2353,3.1751,3.1977,36243500.0],["2019-05-23",3.1751,3.2504,3.1676,3.2052,22987600.0],["2019-05-24",3.1977,3.2203,3.145,3.2052,20154200.0],["2019-05-28",3.2278,3.288,3.2052,3.2052,19551700.0],["2019-05-29",3.2428,3.2955,3.2278,3.2579,19966000.0],["2019-05-30",3.2654,3.3331,3.2579,3.288,19509900.0],["2019-05-31",3.288,3.3783,3.2805,3.3632,25676300.0],["2019-06-03",3.3783,3.3933,3.3406,3.3707,25821300.0],["2019-06-04",3.3783,3.4008,3.3557,3.3858,20778900.0],["2019-06-05",3.4008,3.4234,3.3557,3.3557,22313600.0],["2019-06-06",3.4008,3.4535,3.3933,3.4159,16129400.0],["2019-06-07",3.4159,3.4686,3.4159,3.4159,13608700.0],["2019-06-10",3.4234,3.4761,3.4159,3.4309,15307100.0],["2019-06-11",3.446,3.4986,3.4234,3.4686,26309200.0],["2019-06-12",3.446,3.4911,3.4008,3.4159,17706500.0],["2019-06-13",3.4761,3.5137,3.461,3.4911,17094000.0],["2019-06-14",3.4686,3.4987,3.3933,3.3933,24640100.0],["2019-06-17",3.4084,3.4686,3.4084,3.4234,25615200.0],["2019-06-18",3.461,3.5363,3.461,3.5287,16551600.0],["2019-06-19",3.5137,3.5814,3.4987,3.5739,29055700.0],["2019-06-20",3.604,3.6642,3.5965,3.6266,13904900.0],["2019-06-21",3.619,3.6567,3.6115,3.619,31790500.0],["2019-06-24",3.6115,3.6416,3.5965,3.6266,15969100.0],["2019-06-25",3.5889,3.6266,3.5363,3.5739,23980100.0],["2019-06-26",3.5664,3.5889,3.5062,3.5363,27089100.0],["2019-06-27",3.5062,3.5438,3.461,3.5438,26697900.0],["2019-06-28",3.5588,3.5739,3.4987,3.5137,20768600.0],["2019-07-01",3.5664,3.5664,3.461,3.4836,28570900.0],["2019-07-02",3.4986,3.5814,3.4535,3.5363,29151600.0],["2019-07-03",3.5664,3.6642,3.5664,3.6266,25311200.0],["2019-07-05",3.6943,3.7469,3.6567,3.7394,32598500.0],["2019-07-08",3.762,3.7695,3.6792,3.7168,30062200.0],["2019-07-09",3.6943,3.7545,3.6867,3.7319,14064600.0],["2019-07-10",3.8147,3.8147,3.7469,3.7996,36500500.0],["2019-07-11",3.8222,3.8297,3.7018,3.7244,27402100.0],["2019-07-12",3.6867,3.7093,3.6341,3.6416,50633800.0],["2019-07-15",3.6567,3.6867,3.6115,3.6341,29021400.0],["2019-07-16",3.6491,3.6567,3.5814,3.5965,18581100.0],["2019-07-17",3.5889,3.6341,3.5664,3.5664,14710700.0],["2019-07-18",3.5814,3.6792,3.5739,3.6491,16318600.0],["2019-07-19",3.7018,3.7093,3.6115,3.6115,22680600.0],["2019-07-22",3.6491,3.6567,3.5814,3.5889,20402300.0],["2019-07-23",3.619,3.6416,3.5889,3.604,16716400.0],["2019-07-24",3.604,3.6266,3.5513,3.5588,18433100.0],["2019-07-25",3.8297,3.9125,3.7921,3.8824,53426200.0],["2019-07-26",3.9125,3.9651,3.8673,3.9426,21620700.0],["2019-07-29",3.935,4.0855,3.9125,4.0629,35419600.0],["2019-07-30",4.078,4.1006,3.9952,4.0028,28687700.0],["2019-07-31",4.0028,4.0329,3.8899,3.9651,32962700.0],["2019-08-01",3.9727,4.0629,3.9501,3.9802,34618000.0],["2019-08-02",3.9727,3.9952,3.92,3.9426,19844600.0],["2019-08-05",3.8748,3.8899,3.7996,3.8297,23862800.0],["2019-08-06",3.8523,3.8899,3.7846,3.8748,24527800.0],["2019-08-07",3.7996,3.9275,3.7846,3.92,27392500.0],["2019-08-08",3.8523,3.8899,3.8222,3.8372,48231600.0],["2019-08-09",3.8448,3.8523,3.7996,3.7996,27518200.0],["2019-08-12",3.6642,3.6867,3.6266,3.6717,25714700.0],["2019-08-13",3.6341,3.7168,3.619,3.6642,25557000.0],["2019-08-14",3.5889,3.6115,3.5062,3.5212,25831300.0],["2019-08-15",3.5588,3.5664,3.4535,3.4911,34098200.0],["2019-08-16",3.5212,3.5664,3.5062,3.5363,21250600.0],["2019-08-19",3.5739,3.5814,3.4535,3.5137,20560800.0],["2019-08-20",3.4987,3.5588,3.4911,3.5062,17027500.0],["2019-08-21",3.5363,3.5438,3.4911,3.4987,22464200.0],["2019-08-22",3.4836,3.5137,3.3783,3.4535,34970000.0],["2019-08-23",3.4309,3.446,3.2955,3.3256,40148200.0],["2019-08-26",3.3331,3.3557,3.2504,3.288,18155800.0],["2019-08-27",3.2955,3.3482,3.2428,3.288,31087300.0],["2019-08-28",3.2729,3.3106,3.2428,3.303,22231900.0],["2019-08-29",3.303,3.3707,3.2955,3.3707,23878300.0],["2019-08-30",3.3783,3.4385,3.3783,3.4159,28067600.0],["2019-09-03",3.3331,3.4159,3.3181,3.3406,29304400.0],["2019-09-04",3.3858,3.461,3.3858,3.446,19266300.0],["2019-09-05",3.4836,3.5137,3.4309,3.446,18406200.0],["2019-09-06",3.4836,3.5062,3.4309,3.4686,17169800.0],["2019-09-09",3.446,3.4911,3.446,3.461,12381100.0],["2019-09-10",3.4535,3.5137,3.4159,3.461,19609000.0],["2019-09-11",3.5062,3.5814,3.4686,3.4987,21383900.0],["2019-09-12",3.5664,3.6115,3.5363,3.604,32800400.0],["2019-09-13",3.5889,3.619,3.4987,3.5062,23954300.0],["2019-09-16",3.4911,3.5513,3.4836,3.5287,10865300.0],["2019-09-17",3.4986,3.604,3.4986,3.5889,13526400.0],["2019-09-18",3.5664,3.5889,3.5062,3.5212,53699300.0],["2019-09-19",3.5438,3.5814,3.4911,3.4911,32608600.0],["2019-09-20",3.4911,3.5137,3.446,3.4836,24583500.0],["2019-09-23",3.4836,3.5363,3.4836,3.4987,21375900.0],["2019-09-24",3.5062,3.5137,3.4385,3.4911,29672200.0],["2019-09-25",3.4686,3.5588,3.4686,3.5588,23106100.0],["2019-09-26",3.5664,3.5814,3.5137,3.5212,20299000.0],["2019-09-27",3.5212,3.5513,3.4987,3.5287,12871200.0],["2019-09-30",3.5513,3.5513,3.4686,3.4761,14098300.0],["2019-10-01",3.4761,3.5287,3.446,3.5137,26957700.0],["2019-10-02",3.4761,3.4911,3.4159,3.4159,20598500.0],["2019-10-03",3.4159,3.4535,3.3933,3.4084,17942900.0],["2019-10-04",3.4385,3.5965,3.4234,3.5739,30270500.0],["2019-10-07",3.5513,3.5664,3.446,3.446,13558300.0],["2019-10-08",3.461,3.4686,3.4008,3.4159,22207900.0],["2019-10-09",3.4159,3.461,3.4159,3.4309,14752100.0],["2019-10-10",3.4159,3.4159,3.3331,3.3632,21839200.0],["2019-10-11",3.3858,3.461,3.3783,3.4234,18993800.0],["2019-10-14",3.4159,3.4309,3.3858,3.4309,9680000.0],["2019-10-15",3.4234,3.4535,3.4008,3.4008,10583700.0],["2019-10-16",3.3933,3.4234,3.3783,3.4008,16441200.0],["2019-10-17",3.4385,3.446,3.3783,3.3783,10384800.0],["2019-10-18",3.4008,3.4385,3.3858,3.4008,5803700.0],["2019-10-21",3.3933,3.4535,3.3858,3.446,12700500.0],["2019-10-22",3.4686,3.5287,3.446,3.4535,18203700.0],["2019-10-23",3.4309,3.4911,3.4309,3.4761,11034600.0],["2019-10-24",3.5438,3.619,3.5438,3.5588,30702300.0],["2019-10-25",3.3707,3.3933,3.2955,3.3331,48559400.0],["2019-10-28",3.3406,3.3482,3.2504,3.288,26747800.0],["2019-10-29",3.288,3.3331,3.2729,3.2805,16745900.0],["2019-10-30",3.2504,3.288,3.2203,3.2805,17908800.0],["2019-10-31",3.288,3.303,3.2203,3.2428,25787100.0],["2019-11-01",3.2729,3.288,3.2353,3.2579,17517300.0],["2019-11-04",3.2805,3.3106,3.2729,3.2805,7088200.0],["2019-11-05",3.2805,3.3331,3.2729,3.303,15341600.0],["2019-11-06",3.2203,3.2504,3.1902,3.2052,11601000.0],["2019-11-07",3.2052,3.2278,3.1902,3.2052,15666400.0],["2019-11-08",3.1525,3.1751,3.0848,3.0999,21999300.0],["2019-11-11",3.1149,3.1902,3.1074,3.1525,12555600.0],["2019-11-12",3.1074,3.13,3.0924,3.1074,11064500.0],["2019-11-13",3.0924,3.13,3.0848,3.1225,14126500.0],["2019-11-14",3.1149,3.1601,3.1074,3.1225,22570100.0],["2019-11-15",3.1375,3.1676,3.1225,3.1601,4338700.0],["2019-11-18",3.1375,3.145,3.1074,3.1074,8975700.0],["2019-11-19",3.1225,3.1601,3.0999,3.1601,12610300.0],["2019-11-20",3.13,3.2052,3.13,3.1676,10669600.0],["2019-11-21",3.1902,3.2278,3.1601,3.2203,14742500.0],["2019-11-22",3.2353,3.2805,3.2278,3.2428,26588800.0],["2019-11-25",3.2203,3.2654,3.2127,3.2353,15871600.0],["2019-11-26",3.1676,3.1902,3.1149,3.1751,26599100.0],["2019-11-27",3.1601,3.1826,3.1225,3.1826,15623500.0],["2019-11-29",3.2052,3.2278,3.1525,3.1676,9806500.0],["2019-12-02",3.2052,3.2203,3.1751,3.1902,9319800.0],["2019-12-03",3.1826,3.2052,3.1601,3.1902,16484100.0],["2019-12-04",3.2127,3.3106,3.2127,3.2504,16058300.0],["2019-12-05",3.2353,3.2579,3.2052,3.2504,13638500.0],["2019-12-06",3.2955,3.3482,3.2654,3.3482,11216300.0],["2019-12-09",3.2955,3.3557,3.2805,3.3331,12547200.0],["2019-12-10",3.3482,3.3557,3.2955,3.3106,15397500.0],["2019-12-11",3.3482,3.3632,3.303,3.3482,11460900.0],["2019-12-12",3.3557,3.4385,3.3557,3.4385,14951300.0],["2019-12-13",3.4385,3.4836,3.4309,3.446,9596500.0],["2019-12-16",3.5212,3.5513,3.4987,3.5137,14832600.0],["2019-12-17",3.5137,3.5287,3.4686,3.4761,23050300.0],["2019-12-18",3.5137,3.5287,3.4761,3.5212,23377900.0],["2019-12-19",3.4911,3.5287,3.4836,3.5287,18311500.0],["2019-12-20",3.4956,3.5573,3.4956,3.5264,8535000.0],["2019-12-23",3.5573,3.5727,3.5341,3.5341,5995300.0],["2019-12-24",3.5419,3.5419,3.5187,3.5187,2832200.0],["2019-12-26",3.565,3.6345,3.5573,3.6345,6616200.0],["2019-12-27",3.6422,3.6653,3.619,3.6345,10891200.0],["2019-12-30",3.6422,3.6576,3.5882,3.5882,8934900.0],["2019-12-31",3.5804,3.6036,3.565,3.5959,4139200.0],["2020-01-02",3.6036,3.6499,3.6036,3.6499,10162700.0],["2020-01-03",3.5804,3.6267,3.5727,3.6036,8742700.0],["2020-01-06",3.5573,3.619,3.5419,3.565,12846500.0],["2020-01-07",3.5496,3.6267,3.5341,3.5727,13782900.0],["2020-01-08",3.5727,3.619,3.5419,3.5804,18280200.0],["2020-01-09",3.5264,3.5341,3.4801,3.5341,29817800.0],["2020-01-10",3.5804,3.5959,3.511,3.5573,24067500.0],["2020-01-13",3.511,3.5959,3.5033,3.5496,24067500.0],["2020-01-14",3.5804,3.5882,3.5187,3.5341,35525600.0],["2020-01-15",3.4956,3.5187,3.4338,3.4415,18156000.0],["2020-01-16",3.4724,3.4801,3.4184,3.4261,16671000.0],["2020-01-17",3.4493,3.4647,3.4107,3.4184,30769000.0],["2020-01-21",3.4107,3.457,3.403,3.403,26101800.0],["2020-01-22",3.457,3.4956,3.457,3.4956,14388200.0],["2020-01-23",3.4493,3.4878,3.4261,3.4338,23412600.0],["2020-01-24",3.4801,3.4956,3.4415,3.4801,7980800.0],["2020-01-27",3.403,3.4261,3.3644,3.3798,23897800.0],["2020-01-28",3.3875,3.4647,3.3721,3.457,12770900.0],["2020-01-29",3.4184,3.4261,3.2949,3.2949,12211300.0],["2020-01-30",3.2718,3.2949,3.2178,3.2949,22839200.0],["2020-01-31",3.2409,3.2641,3.1869,3.2101,11719900.0],["2020-02-03",3.2409,3.2949,3.1792,3.1869,32328200.0],["2020-02-04",3.2255,3.2409,3.1483,3.156,28185000.0],["2020-02-05",3.2178,3.2409,3.102,3.1406,40597100.0],["2020-02-06",3.1406,3.1406,3.0017,3.0017,27358200.0],["2020-02-07",3.0249,3.048,2.9786,3.0094,76469800.0],["2020-02-10",3.0017,3.0094,2.9323,2.94,30190500.0],["2020-02-11",2.994,3.0017,2.9323,2.94,21732300.0],["2020-02-12",2.9245,2.9708,2.9014,2.9091,52346900.0],["2020-02-13",2.9168,2.94,2.8628,2.8628,15930500.0],["2020-02-14",2.886,2.9477,2.8551,2.9245,22475100.0],["2020-02-18",2.8937,2.8937,2.8011,2.8011,24066000.0],["2020-02-19",2.8242,2.8319,2.8011,2.8319,14004200.0],["2020-02-20",2.8397,2.8628,2.8165,2.8474,32074200.0],["2020-02-21",2.7779,2.8397,2.7702,2.8319,37231200.0],["2020-02-24",2.7702,2.8011,2.7548,2.7625,40853900.0],["2020-02-25",2.7779,2.8088,2.7548,2.7856,32193100.0],["2020-02-26",2.7625,2.8319,2.7316,2.7548,66486300.0],["2020-02-27",2.4461,2.5773,2.4461,2.5079,110938200.0],["2020-02-28",2.3998,2.4924,2.3921,2.477,42324700.0],["2020-03-02",2.5233,2.5696,2.5079,2.5542,41766600.0],["2020-03-03",2.531,2.6082,2.5156,2.531,44030700.0],["2020-03-04",2.531,2.6236,2.531,2.6236,54380800.0],["2020-03-05",2.5001,2.5773,2.5001,2.5542,66466000.0],["2020-03-06",2.5079,2.5927,2.5001,2.5696,84144100.0],["2020-03-09",2.3535,2.5079,2.3535,2.3767,79975700.0],["2020-03-10",2.3844,2.4307,2.2764,2.4075,60029400.0],["2020-03-11",2.3535,2.369,2.122,2.1992,37799800.0],["2020-03-12",1.5742,2.1066,1.5742,2.014,44605500.0],["2020-03-13",2.1838,2.2455,1.96,2.0372,40229000.0],["2020-03-16",1.7516,1.852,1.6282,1.6282,26411000.0],["2020-03-17",1.7825,1.852,1.6745,1.7748,76122100.0],["2020-03-18",1.6282,1.6822,1.5742,1.6359,45951600.0],["2020-03-19",1.6359,1.852,1.5433,1.8057,21856600.0],["2020-03-20",1.8597,1.9368,1.8134,1.852,45750300.0],["2020-03-23",1.8057,1.8597,1.6976,1.7362,38765900.0],["2020-03-24",1.8442,1.9291,1.7285,1.7362,29126700.0],["2020-03-25",1.7439,1.8751,1.6899,1.8288,27219800.0],["2020-03-26",1.852,2.0757,1.852,2.0372,56548700.0],["2020-03-27",1.852,2.0294,1.8365,1.9368,21862700.0],["2020-03-30",1.9291,1.96,1.8905,1.9137,19568000.0],["2020-03-31",1.8134,1.852,1.7748,1.7748,28246900.0],["2020-04-01",1.7362,1.7748,1.7131,1.7362,29219600.0],["2020-04-02",1.7053,1.8211,1.7053,1.7825,23894600.0],["2020-04-03",1.7131,1.7285,1.6436,1.6822,28022500.0],["2020-04-06",1.7594,1.8674,1.7131,1.7208,27551200.0],["2020-04-07",1.9291,1.9291,1.8211,1.8288,22311000.0],["2020-04-08",1.8751,1.8828,1.8057,1.8597,19454700.0],["2020-04-09",1.8983,1.9137,1.852,1.852,23992800.0],["2020-04-13",1.8057,1.8288,1.7902,1.8211,30193500.0],["2020-04-14",1.852,1.8828,1.8134,1.8211,19319700.0],["2020-04-15",1.7825,1.7979,1.7285,1.7671,24166000.0],["2020-04-16",1.7825,1.7825,1.6899,1.6976,21200000.0],["2020-04-17",1.7516,1.7516,1.6976,1.7131,13471800.0],["2020-04-20",1.6976,1.7362,1.6668,1.7285,20430600.0],["2020-04-21",1.6822,1.7516,1.6822,1.7208,21572800.0],["2020-04-22",1.6899,1.7053,1.6668,1.6745,16706400.0],["2020-04-23",1.6745,1.6976,1.6282,1.6359,27604400.0],["2020-04-24",1.5896,1.5973,1.4661,1.5433,60959200.0],["2020-04-27",1.5896,1.6359,1.5742,1.605,28343200.0],["2020-04-28",1.6668,1.6899,1.6282,1.6436,56467000.0],["2020-04-29",1.6822,1.7208,1.659,1.6899,49640600.0],["2020-04-30",1.6513,1.6668,1.6127,1.659,24730400.0],["2020-05-01",1.6745,1.6745,1.6127,1.6127,18804300.0],["2020-05-04",1.5664,1.6668,1.5587,1.659,25316900.0],["2020-05-05",1.6822,1.7053,1.6513,1.659,23055300.0],["2020-05-06",1.659,1.659,1.5896,1.6205,31829700.0],["2020-05-07",1.6205,1.6436,1.5279,1.5433,51914200.0],["2020-05-08",1.6127,1.659,1.605,1.659,18685300.0],["2020-05-11",1.659,1.6745,1.5973,1.6127,21380800.0],["2020-05-12",1.6282,1.6668,1.551,1.5587,24936300.0],["2020-05-13",1.5742,1.5819,1.4661,1.497,38274200.0],["2020-05-14",1.5201,1.5819,1.4738,1.5742,31487400.0],["2020-05-15",1.5587,1.605,1.5279,1.5587,31640900.0],["2020-05-18",1.6205,1.6899,1.605,1.6436,42591100.0],["2020-05-19",1.659,1.6668,1.6127,1.6127,32944600.0],["2020-05-20",1.6359,1.6822,1.6127,1.6745,30071600.0],["2020-05-21",1.6899,1.7208,1.6282,1.6436,37050400.0],["2020-05-22",1.659,1.6822,1.6205,1.6513,15958500.0],["2020-05-26",1.8057,1.852,1.7748,1.8134,42690200.0],["2020-05-27",1.9291,1.9986,1.8674,1.9986,50629800.0],["2020-05-28",1.9677,1.9677,1.8288,1.8365,47949000.0],["2020-05-29",1.8288,1.8442,1.7439,1.7825,59416500.0],["2020-06-01",1.8057,1.852,1.7825,1.8288,50377400.0],["2020-06-02",1.8828,1.9909,1.852,1.9368,43352500.0],["2020-06-03",2.0449,2.1143,2.0294,2.0526,36377900.0],["2020-06-04",2.0372,2.0603,1.9986,2.0372,28859300.0],["2020-06-05",2.1606,2.2378,2.1375,2.176,50237900.0],["2020-06-08",2.2686,2.3304,2.2455,2.3149,54865300.0],["2020-06-09",2.2532,2.2764,2.2146,2.2532,33461400.0],["2020-06-10",2.2764,2.2995,2.1683,2.176,39396000.0],["2020-06-11",2.0449,2.0757,1.9986,2.0372,33465700.0],["2020-06-12",2.0912,2.122,2.014,2.0912,44167900.0],["2020-06-15",1.9831,2.0449,1.9446,2.014,28675400.0],["2020-06-16",2.0834,2.0912,1.96,1.9754,40495500.0],["2020-06-17",2.0063,2.0834,1.9909,2.0372,33425900.0],["2020-06-18",2.0063,2.0372,1.96,1.9986,29712700.0],["2020-06-19",2.0063,2.0449,1.9909,2.0063,44839800.0],["2020-06-22",2.0294,2.1143,2.0294,2.0912,46836100.0],["2020-06-23",2.122,2.1606,2.0912,2.0989,25300300.0],["2020-06-24",2.0603,2.0757,1.9677,1.9986,29196300.0],["2020-06-25",2.0217,2.0912,2.0217,2.068,46837700.0],["2020-06-26",2.0372,2.0449,1.9677,1.9677,24721100.0],["2020-06-29",2.0063,2.0757,1.9831,2.068,33534500.0],["2020-06-30",2.0603,2.1143,2.014,2.0372,33405100.0],["2020-07-01",2.0526,2.1375,2.0526,2.1066,25199700.0],["2020-07-02",2.1375,2.1606,2.0294,2.0526,22932900.0],["2020-07-06",2.0912,2.1066,2.0603,2.0757,23360900.0],["2020-07-07",2.0834,2.1297,2.0603,2.0912,41491100.0],["2020-07-08",2.122,2.1683,2.0834,2.1683,33395800.0],["2020-07-09",2.1838,2.2069,2.122,2.1452,38317100.0],["2020-07-10",2.122,2.1915,2.1143,2.1838,27799300.0],["2020-07-13",2.176,2.176,2.014,2.014,62774000.0],["2020-07-14",1.9909,2.0294,1.9446,2.0217,49673900.0],["2020-07-15",2.0603,2.0989,2.0526,2.0757,30825400.0],["2020-07-16",2.0526,2.0912,2.0217,2.0449,40471500.0],["2020-07-17",2.0603,2.068,1.9986,2.014,47180900.0],["2020-07-20",2.0217,2.0834,2.0217,2.0526,36173200.0],["2020-07-21",2.0912,2.2146,2.0834,2.2069,52872800.0],["2020-07-22",2.2455,2.3072,2.2146,2.2378,52349400.0],["2020-07-23",2.2301,2.2378,2.1452,2.1529,21725400.0],["2020-07-24",2.1606,2.2223,2.122,2.2146,31077900.0],["2020-07-27",2.2301,2.3149,2.2146,2.3072,48253500.0],["2020-07-28",2.2686,2.3072,2.2532,2.2609,35456300.0],["2020-07-29",2.3072,2.3227,2.2378,2.2378,32567600.0],["2020-07-30",2.3149,2.3612,2.1915,2.1915,38836100.0],["2020-07-31",2.1529,2.1529,2.0526,2.068,26132400.0],["2020-08-03",2.0294,2.0449,1.9909,1.9909,34823000.0],["2020-08-04",1.9754,1.9986,1.9291,1.9523,39217300.0],["2020-08-05",1.9831,1.9986,1.906,1.9214,46307800.0],["2020-08-06",1.8983,1.9446,1.8828,1.9214,40796500.0],["2020-08-07",1.8905,1.9291,1.8828,1.8983,26933500.0],["2020-08-10",1.9291,1.9368,1.8597,1.8751,15931800.0],["2020-08-11",1.906,1.9523,1.8983,1.9137,33715100.0],["2020-08-12",1.9214,1.9368,1.852,1.9214,25248100.0],["2020-08-13",1.9291,1.96,1.906,1.906,16287300.0],["2020-08-14",1.9137,1.9368,1.8751,1.8905,15272900.0],["2020-08-17",1.8828,1.906,1.7979,1.8211,22238700.0],["2020-08-18",1.8751,1.8905,1.8365,1.8442,17192200.0],["2020-08-19",1.8597,1.8674,1.7979,1.8057,19197700.0],["2020-08-20",1.7516,1.8211,1.7285,1.8057,21473600.0],["2020-08-21",1.7825,1.7979,1.7516,1.7979,11948000.0],["2020-08-24",1.7979,1.8134,1.7748,1.7979,11774200.0],["2020-08-25",1.7825,1.7979,1.7594,1.7902,26074600.0],["2020-08-26",1.7902,1.8134,1.7285,1.7671,33683800.0],["2020-08-27",1.7825,1.7902,1.7439,1.7671,27054900.0],["2020-08-28",1.7979,1.8365,1.7748,1.8365,21366400.0],["2020-08-31",1.7979,1.8057,1.7362,1.7362,20436200.0],["2020-09-01",1.8134,1.8365,1.7979,1.8134,28472200.0],["2020-09-02",1.8211,1.8597,1.8057,1.8365,17005500.0],["2020-09-03",1.8674,1.9214,1.8288,1.8597,27628800.0],["2020-09-04",1.8597,1.8751,1.8134,1.8288,15147900.0],["2020-09-08",1.7979,1.8211,1.7748,1.7902,17269500.0],["2020-09-09",1.8211,1.8211,1.7825,1.7979,17794000.0],["2020-09-10",1.8057,1.8597,1.7979,1.7979,28408200.0],["2020-09-11",1.7979,1.8211,1.7439,1.7671,17269800.0],["2020-09-14",1.7979,1.852,1.7748,1.8442,19561500.0],["2020-09-15",1.8442,1.906,1.8365,1.8828,21320400.0],["2020-09-16",1.8828,1.8905,1.8674,1.8674,13630500.0],["2020-09-17",1.8442,1.9677,1.8365,1.96,35229400.0],["2020-09-18",1.9214,1.9368,1.8442,1.8442,32220200.0],["2020-09-21",1.8057,1.8365,1.7748,1.8211,13443100.0],["2020-09-22",1.8211,1.8442,1.8057,1.8211,8512900.0],["2020-09-23",1.7902,1.7979,1.7285,1.7285,16472700.0],["2020-09-24",1.7362,1.8134,1.7053,1.7825,21438700.0],["2020-09-25",1.7671,1.8057,1.7362,1.7979,17736100.0],["2020-09-28",1.7979,1.8134,1.7053,1.7208,43705400.0],["2020-09-29",1.7131,1.7594,1.6899,1.6899,33354400.0],["2020-09-30",1.7208,1.7594,1.7131,1.7439,23762000.0],["2020-10-01",1.7208,1.7594,1.7131,1.7439,18290500.0],["2020-10-02",1.7362,1.7748,1.7131,1.7285,19271200.0],["2020-10-05",1.7285,1.7902,1.7285,1.7902,16158000.0],["2020-10-06",1.8442,1.9368,1.8365,1.8674,31067300.0],["2020-10-07",1.8674,1.9291,1.8674,1.8751,29383900.0],["2020-10-08",1.8674,1.9214,1.852,1.8983,19573500.0],["2020-10-09",1.9137,1.96,1.8905,1.906,21808900.0],["2020-10-12",1.9137,1.9523,1.8905,1.9446,9881600.0],["2020-10-13",1.9137,1.9368,1.8828,1.9214,13605400.0],["2020-10-14",1.9214,1.9523,1.9137,1.9368,24554200.0],["2020-10-15",1.8828,1.8983,1.8674,1.8674,10224600.0],["2020-10-16",1.852,1.8597,1.8057,1.8134,13408300.0],["2020-10-19",1.8442,1.8828,1.8211,1.8288,10447700.0],["2020-10-20",1.8597,1.8751,1.8442,1.8674,22171300.0],["2020-10-21",1.8442,1.8905,1.8365,1.8597,19722500.0],["2020-10-22",1.8597,1.8905,1.8365,1.8905,19198700.0],["2020-10-23",1.8905,1.9368,1.8751,1.9368,25366800.0],["2020-10-26",1.9368,1.9909,1.9291,1.9754,36584300.0],["2020-10-27",1.9523,1.96,1.8674,1.8828,31387200.0],["2020-10-28",1.8288,1.8365,1.7825,1.7979,23898300.0],["2020-10-29",1.7979,1.8134,1.6976,1.7439,35438900.0],["2020-10-30",1.7285,1.7285,1.6436,1.6513,36839300.0],["2020-11-02",1.6822,1.7053,1.6513,1.6822,19866800.0],["2020-11-03",1.7208,1.7594,1.7131,1.7362,33984900.0],["2020-11-04",1.7671,1.7825,1.7362,1.7362,22650000.0],["2020-11-05",1.8211,1.8751,1.8057,1.8751,20251400.0],["2020-11-06",1.8674,1.9291,1.8597,1.9137,23997700.0],["2020-11-09",2.0294,2.0603,1.9909,2.0526,57773600.0],["2020-11-10",2.0757,2.2146,2.068,2.2069,60455800.0],["2020-11-11",2.1452,2.1838,2.1297,2.1529,28664200.0],["2020-11-12",2.122,2.1375,2.0603,2.0912,21259200.0],["2020-11-13",2.0757,2.1606,2.068,2.1606,26701200.0],["2020-11-16",2.176,2.2146,2.1452,2.2146,19108900.0],["2020-11-17",2.1838,2.2918,2.176,2.2455,26253200.0],["2020-11-18",2.2378,2.2455,2.1375,2.1375,29554500.0],["2020-11-19",2.1529,2.1992,2.1375,2.1606,20143300.0],["2020-11-20",2.1143,2.1375,2.0757,2.0757,16573800.0],["2020-11-23",2.0912,2.1143,2.0603,2.1143,22927900.0],["2020-11-24",2.1375,2.1915,2.1297,2.1452,30423400.0],["2020-11-25",2.1143,2.1529,2.1143,2.1297,15415800.0],["2020-11-27",2.0912,2.1297,2.0834,2.1066,7458800.0],["2020-11-30",2.0912,2.0989,2.0294,2.0526,18078300.0],["2020-12-01",2.0989,2.2069,2.0757,2.2069,26033300.0],["2020-12-02",2.1683,2.2301,2.1529,2.2223,35575800.0],["2020-12-03",2.1606,2.2609,2.1606,2.2301,28295400.0],["2020-12-04",2.2146,2.2609,2.1992,2.2455,28848800.0],["2020-12-07",2.2918,2.3458,2.2609,2.2764,26377100.0],["2020-12-08",2.2841,2.3304,2.2686,2.2841,21872900.0],["2020-12-09",2.2995,2.3381,2.2609,2.3072,20343400.0],["2020-12-10",2.3458,2.4538,2.3381,2.4307,38045400.0],["2020-12-11",2.3921,2.4153,2.3535,2.4153,32572600.0],["2020-12-14",2.3767,2.3921,2.3227,2.3304,19669000.0],["2020-12-15",2.3535,2.4075,2.3458,2.3921,14108000.0],["2020-12-16",2.3767,2.4384,2.3612,2.4384,20753100.0],["2020-12-17",2.4461,2.4693,2.4384,2.4616,17048700.0],["2020-12-18",2.4845,2.5082,2.4608,2.4766,18166900.0],["2020-12-21",2.4133,2.4291,2.3579,2.4054,21670100.0],["2020-12-22",2.3975,2.4449,2.3896,2.3975,15175600.0],["2020-12-23",2.4133,2.4291,2.3896,2.3896,12838400.0],["2020-12-24",2.4133,2.4212,2.3737,2.4133,3918800.0],["2020-12-28",2.3896,2.4212,2.3737,2.3975,11487000.0],["2020-12-29",2.437,2.4687,2.4212,2.4687,20124700.0],["2020-12-30",2.4529,2.4687,2.4133,2.4133,9659600.0],["2020-12-31",2.4133,2.4291,2.3896,2.4212,3904200.0],["2021-01-04",2.4291,2.4449,2.3263,2.3658,27847800.0],["2021-01-05",2.3025,2.4212,2.2946,2.4212,79550700.0],["2021-01-06",2.3579,2.4449,2.35,2.4291,46496100.0],["2021-01-07",2.4054,2.4212,2.3579,2.3658,28980300.0],["2021-01-08",2.4291,2.4766,2.3975,2.4291,27721400.0],["2021-01-11",2.3816,2.4054,2.3342,2.3421,18833600.0],["2021-01-12",2.3816,2.532,2.3737,2.5241,22136800.0],["2021-01-13",2.437,2.4529,2.3896,2.437,23126200.0],["2021-01-14",2.4728,2.5364,2.4649,2.5285,13188700.0],["2021-01-15",2.4649,2.4887,2.4092,2.4251,22100400.0],["2021-01-19",2.449,2.4569,2.4092,2.441,22222200.0],["2021-01-20",2.4649,2.4649,2.4012,2.4172,17570400.0],["2021-01-21",2.4251,2.4251,2.3138,2.3376,19541500.0],["2021-01-22",2.282,2.3058,2.1866,2.2263,34246800.0],["2021-01-25",2.2502,2.2661,2.2025,2.2661,22275500.0],["2021-01-26",2.3058,2.3376,2.2899,2.3058,28030200.0],["2021-01-27",2.282,2.3297,2.2581,2.274,26569200.0],["2021-01-28",2.2979,2.3456,2.2899,2.3058,27027100.0],["2021-01-29",2.274,2.282,2.2104,2.2184,26235800.0],["2021-02-01",2.274,2.3138,2.2263,2.3058,15762200.0],["2021-02-02",2.3774,2.3933,2.2979,2.3217,30748300.0],["2021-02-03",2.3615,2.3933,2.3217,2.3535,19115700.0],["2021-02-04",2.3217,2.3297,2.282,2.3138,14508100.0],["2021-02-05",2.3376,2.3615,2.3058,2.3217,15308300.0],["2021-02-08",2.2422,2.282,2.2184,2.2502,35210200.0],["2021-02-09",2.2025,2.2581,2.1945,2.2343,18218600.0],["2021-02-10",2.2422,2.2661,2.2184,2.2502,15946600.0],["2021-02-11",2.2422,2.282,2.2104,2.2502,16992200.0],["2021-02-12",2.2104,2.2422,2.1945,2.2184,11766800.0],["2021-02-16",2.2263,2.2979,2.2263,2.2899,18845200.0],["2021-02-17",2.274,2.2899,2.2263,2.282,26617000.0],["2021-02-18",2.2184,2.2343,2.1866,2.1945,25886400.0],["2021-02-19",2.1866,2.2422,2.1786,2.2343,32743800.0],["2021-02-22",2.1309,2.1945,2.1071,2.1468,39281400.0],["2021-02-23",2.1468,2.2025,2.115,2.1945,26068200.0],["2021-02-24",2.1627,2.1945,2.1389,2.1707,15062600.0],["2021-02-25",2.123,2.1548,2.0673,2.0832,34126600.0],["2021-02-26",2.0912,2.0991,2.0196,2.0275,38830800.0],["2021-03-01",2.0196,2.0514,1.9798,1.9878,18560700.0],["2021-03-02",1.9242,2.0196,1.8924,2.0037,48285800.0],["2021-03-03",1.948,2.0514,1.9083,2.0275,50174100.0],["2021-03-04",2.0753,2.1309,2.0593,2.115,56229900.0],["2021-03-05",2.1309,2.1707,2.123,2.1548,39866600.0],["2021-03-08",2.115,2.1548,2.0275,2.0355,40346200.0],["2021-03-09",2.0434,2.115,2.0355,2.0991,20018100.0],["2021-03-10",2.1389,2.1786,2.0912,2.1548,30944900.0],["2021-03-11",2.1945,2.2104,2.1707,2.1866,14292200.0],["2021-03-12",2.1707,2.2104,2.1627,2.1866,15919900.0],["2021-03-15",2.1548,2.1945,2.1468,2.1786,11592000.0],["2021-03-16",2.1786,2.2104,2.1389,2.1548,11825800.0],["2021-03-17",2.1389,2.2263,2.1071,2.2184,18577300.0],["2021-03-18",2.2025,2.2422,2.1945,2.1945,12035700.0],["2021-03-19",2.2184,2.2979,2.2104,2.282,20946000.0],["2021-03-22",2.2581,2.2899,2.2343,2.2899,25434900.0],["2021-03-23",2.2581,2.274,2.1945,2.2025,19780100.0],["2021-03-24",2.1866,2.2104,2.1071,2.123,17261900.0],["2021-03-25",2.115,2.1548,2.1071,2.1309,18310300.0],["2021-03-26",2.1468,2.1707,2.1071,2.1309,11584300.0],["2021-03-29",2.1071,2.1468,2.0832,2.1468,15967800.0],["2021-03-30",2.1468,2.1945,2.123,2.1786,11320000.0],["2021-03-31",2.1627,2.2104,2.1548,2.1786,11848900.0],["2021-04-01",2.1707,2.1707,2.1071,2.123,14989500.0],["2021-04-05",2.1468,2.1945,2.1468,2.1627,18797300.0],["2021-04-06",2.1627,2.2263,2.1627,2.1945,12201800.0],["2021-04-07",2.2025,2.2263,2.1548,2.1627,13536000.0],["2021-04-08",2.1945,2.2581,2.1786,2.2343,44545000.0],["2021-04-09",2.2184,2.2343,2.1786,2.2025,18051200.0],["2021-04-12",2.2104,2.2104,2.1707,2.1786,13955000.0],["2021-04-13",2.1707,2.2343,2.1548,2.2025,23036800.0],["2021-04-14",2.2104,2.2502,2.2025,2.2422,24609500.0],["2021-04-15",2.2661,2.2899,2.2422,2.2661,14268700.0],["2021-04-16",2.2343,2.2979,2.2263,2.2899,12667200.0],["2021-04-19",2.2581,2.3297,2.2502,2.274,23289500.0],["2021-04-20",2.274,2.3058,2.2502,2.2581,17456400.0],["2021-04-21",2.274,2.3297,2.2661,2.3058,10620600.0],["2021-04-22",2.3297,2.3535,2.2979,2.3456,22852200.0],["2021-04-23",2.3456,2.3615,2.3058,2.3217,17243800.0],["2021-04-26",2.3217,2.3297,2.282,2.282,14615600.0],["2021-04-27",2.2502,2.282,2.2422,2.2422,11813000.0],["2021-04-28",2.282,2.2899,2.2502,2.2661,11196600.0],["2021-04-29",2.282,2.3217,2.282,2.2979,11157100.0],["2021-04-30",2.2979,2.2979,2.2025,2.2104,12611500.0],["2021-05-03",2.2104,2.2263,2.1707,2.1866,18013000.0],["2021-05-04",2.1707,2.1786,2.1389,2.1627,12704900.0],["2021-05-05",2.1866,2.2343,2.1707,2.2184,14896300.0],["2021-05-06",2.4331,2.4808,2.3694,2.4808,66787700.0],["2021-05-07",2.4887,2.5126,2.4569,2.4808,19108100.0],["2021-05-10",2.4808,2.5603,2.4808,2.5523,20620100.0],["2021-05-11",2.4887,2.608,2.4887,2.6,28064300.0],["2021-05-12",2.5762,2.6398,2.5523,2.5603,33189100.0],["2021-05-13",2.5682,2.6159,2.5285,2.5603,20007100.0],["2021-05-14",2.6,2.6477,2.6,2.6318,19361500.0],["2021-05-17",2.6,2.6795,2.5921,2.6557,20300600.0],["2021-05-18",2.6557,2.6875,2.6318,2.6477,19918800.0],["2021-05-19",2.6477,2.6795,2.6318,2.6636,21863100.0],["2021-05-20",2.6557,2.6795,2.6318,2.6636,17548800.0],["2021-05-21",2.6636,2.6636,2.5841,2.6239,50720100.0],["2021-05-24",2.6398,2.6636,2.6239,2.6477,20971800.0],["2021-05-25",2.6716,2.6795,2.6239,2.6239,23692700.0],["2021-05-26",2.6398,2.6636,2.608,2.6159,17982400.0],["2021-05-27",2.6239,2.7034,2.608,2.6795,33293900.0],["2021-05-28",2.6795,2.7591,2.6716,2.7511,21358400.0],["2021-06-01",2.7909,2.934,2.7829,2.9101,41909000.0],["2021-06-02",2.9022,3.093,2.9022,3.0294,69064100.0],["2021-06-03",3.0135,3.0294,2.9658,3.0135,14315200.0],["2021-06-04",3.0373,3.085,2.9976,3.0771,27290400.0],["2021-06-07",3.0612,3.1328,3.0294,3.1009,23113600.0],["2021-06-08",3.085,3.1407,3.0771,3.1009,34229800.0],["2021-06-09",3.1089,3.1248,3.0135,3.0135,39255700.0],["2021-06-10",3.0294,3.0771,3.0055,3.0214,17863400.0],["2021-06-11",3.0294,3.0373,2.934,2.9737,22248500.0],["2021-06-14",2.9896,3.0691,2.9817,3.0453,9222400.0],["2021-06-15",3.0453,3.0532,2.9976,3.0373,15347600.0],["2021-06-16",3.0373,3.0771,2.9737,3.0135,23094300.0],["2021-06-17",3.0691,3.085,2.9737,2.9896,34688300.0],["2021-06-18",3.0055,3.0214,2.926,2.934,33543300.0],["2021-06-21",2.9419,2.9817,2.9181,2.9578,26369800.0],["2021-06-22",2.934,2.934,2.8704,2.9101,35306100.0],["2021-06-23",2.9101,2.9499,2.8386,2.8545,30134500.0],["2021-06-24",2.8624,2.8942,2.8465,2.8942,19728900.0],["2021-06-25",2.8863,2.8942,2.7193,2.7352,42125500.0],["2021-06-28",2.7909,2.8386,2.7352,2.8068,27948300.0],["2021-06-29",2.7988,2.7988,2.7034,2.775,41513900.0],["2021-06-30",2.7431,2.775,2.6954,2.7352,26478400.0],["2021-07-01",2.7272,2.7431,2.6875,2.6875,26478100.0],["2021-07-02",2.7591,2.775,2.7113,2.7272,16662000.0],["2021-07-06",2.7272,2.7431,2.6398,2.6716,22813200.0],["2021-07-07",2.7034,2.7113,2.6398,2.6795,22947100.0],["2021-07-08",2.6398,2.6557,2.5921,2.6398,12701100.0],["2021-07-09",2.6557,2.6795,2.6477,2.6716,21363700.0],["2021-07-12",2.6318,2.7113,2.608,2.7113,16338500.0],["2021-07-13",2.6875,2.7511,2.6795,2.7352,30537500.0],["2021-07-14",2.8068,2.8227,2.759,2.759,21860300.0],["2021-07-15",2.767,2.775,2.6795,2.7034,19507300.0],["2021-07-16",2.7352,2.7431,2.6795,2.6954,37988700.0],["2021-07-19",2.608,2.6318,2.5205,2.5523,35854300.0],["2021-07-20",2.5205,2.5762,2.5126,2.5444,27403300.0],["2021-07-21",2.5682,2.608,2.5364,2.5921,25459600.0],["2021-07-22",2.5921,2.5921,2.5444,2.5523,12778500.0],["2021-07-23",2.5762,2.5921,2.5205,2.5364,14149200.0],["2021-07-26",2.5364,2.608,2.5285,2.5841,19983100.0],["2021-07-27",2.5841,2.5841,2.5444,2.5762,11312100.0],["2021-07-28",2.5762,2.6477,2.5523,2.6398,33104300.0],["2021-07-29",2.5762,2.6954,2.5603,2.6477,36874200.0],["2021-07-30",2.6398,2.6716,2.5126,2.5205,22481700.0],["2021-08-02",2.5762,2.6318,2.5682,2.5682,21100900.0],["2021-08-03",2.5126,2.608,2.4728,2.5841,28308700.0],["2021-08-04",2.5841,2.6,2.4887,2.5126,20620300.0],["2021-08-05",2.5841,2.6,2.4967,2.5205,24263300.0],["2021-08-06",2.5285,2.5762,2.5046,2.5603,19417800.0],["2021-08-09",2.5841,2.608,2.5444,2.5523,36384000.0],["2021-08-10",2.5364,2.5603,2.5126,2.5444,26983200.0],["2021-08-11",2.5205,2.5444,2.4808,2.5046,13237000.0],["2021-08-12",2.5046,2.5285,2.4728,2.4808,14087300.0],["2021-08-13",2.4649,2.4967,2.4331,2.4808,14535600.0],["2021-08-16",2.4728,2.4808,2.4251,2.4331,18156700.0],["2021-08-17",2.4172,2.449,2.3853,2.4331,20719200.0],["2021-08-18",2.4172,2.4728,2.3933,2.4012,25630000.0],["2021-08-19",2.3933,2.4967,2.3853,2.4728,44972300.0],["2021-08-20",2.4569,2.5523,2.4331,2.5364,32151300.0],["2021-08-23",2.5364,2.5523,2.5126,2.5285,15096000.0],["2021-08-24",2.5523,2.6477,2.5523,2.6,18444300.0],["2021-08-25",2.6,2.6398,2.5841,2.6398,16271200.0],["2021-08-26",2.608,2.608,2.5523,2.5523,22672400.0],["2021-08-27",2.5682,2.5762,2.5364,2.5682,28839300.0],["2021-08-30",2.5444,2.608,2.5285,2.6,13604500.0],["2021-08-31",2.5921,2.6159,2.5523,2.5921,18410200.0],["2021-09-01",2.6,2.6477,2.5762,2.608,25678400.0],["2021-09-02",2.5444,2.5603,2.4887,2.5046,27614400.0],["2021-09-03",2.5205,2.5364,2.4887,2.4967,27226700.0],["2021-09-07",2.5285,2.5841,2.4967,2.5444,28667800.0],["2021-09-08",2.5285,2.5444,2.3933,2.4172,37294800.0],["2021-09-09",2.4012,2.4569,2.3615,2.4251,48027900.0],["2021-09-10",2.4887,2.4967,2.3933,2.3933,29187600.0],["2021-09-13",2.4649,2.4967,2.4331,2.441,26156500.0],["2021-09-14",2.4649,2.5046,2.441,2.449,21977500.0],["2021-09-15",2.4251,2.4569,2.3853,2.4092,20669400.0],["2021-09-16",2.3774,2.449,2.3456,2.4092,28453500.0],["2021-09-17",2.3456,2.3535,2.2661,2.3535,41092400.0],["2021-09-20",2.3217,2.3297,2.2581,2.3058,32491900.0],["2021-09-21",2.3217,2.3694,2.3058,2.3217,21424900.0],["2021-09-22",2.3456,2.3615,2.3138,2.3217,17721000.0],["2021-09-23",2.3217,2.3694,2.3217,2.3456,41938700.0],["2021-09-24",2.3217,2.3376,2.2899,2.3217,20551000.0],["2021-09-27",2.3217,2.3376,2.282,2.2899,35603100.0],["2021-09-28",2.2979,2.2979,2.2025,2.2184,26022700.0],["2021-09-29",2.2422,2.274,2.2263,2.2263,24114300.0],["2021-09-30",2.2343,2.2502,2.1866,2.1945,52970000.0],["2021-10-01",2.2263,2.2422,2.1786,2.2104,35588800.0],["2021-10-04",2.1468,2.2025,2.1468,2.1786,19517100.0],["2021-10-05",2.1548,2.2025,2.1309,2.1707,20877500.0],["2021-10-06",2.1707,2.1866,2.123,2.1548,19017400.0],["2021-10-07",2.1468,2.1627,2.1309,2.1309,14926000.0],["2021-10-08",2.1707,2.2104,2.1468,2.1786,18457000.0],["2021-10-11",2.1786,2.1945,2.1468,2.1468,10605900.0],["2021-10-12",2.1707,2.1945,2.1468,2.1468,12420800.0],["2021-10-13",2.1627,2.2184,2.1548,2.1945,23216600.0],["2021-10-14",2.2025,2.2184,2.1786,2.2025,12761700.0],["2021-10-15",2.1945,2.2422,2.1866,2.2184,17769000.0],["2021-10-18",2.1786,2.2263,2.1627,2.2184,15838600.0],["2021-10-19",2.1627,2.1707,2.1071,2.123,21279300.0],["2021-10-20",2.1389,2.1945,2.1389,2.1707,20729900.0],["2021-10-21",2.123,2.1309,2.0434,2.0912,23644300.0],["2021-10-22",2.0434,2.1071,1.9878,2.0832,46325000.0],["2021-10-25",2.1071,2.1707,2.1071,2.1627,25542100.0],["2021-10-26",2.1309,2.1548,2.115,2.1468,24712700.0],["2021-10-27",2.1945,2.2104,2.1309,2.1309,29668400.0],["2021-10-28",2.2979,2.3535,2.2502,2.3376,52305600.0],["2021-10-29",2.3535,2.3933,2.3138,2.3535,41934400.0],["2021-11-01",2.3456,2.4331,2.3456,2.4251,21590400.0],["2021-11-02",2.4092,2.4251,2.3615,2.3853,18698100.0],["2021-11-03",2.4172,2.5285,2.4092,2.4967,35388300.0],["2021-11-04",2.5046,2.5126,2.4569,2.4967,28484400.0],["2021-11-05",2.5364,2.5603,2.5126,2.5603,28282800.0],["2021-11-08",2.5205,2.5444,2.4887,2.5046,26782500.0],["2021-11-09",2.5444,2.5921,2.5285,2.5444,29367700.0],["2021-11-10",2.5682,2.5921,2.5205,2.5285,33996900.0],["2021-11-11",2.5603,2.6,2.5364,2.5364,22001300.0],["2021-11-12",2.5603,2.5682,2.4808,2.4967,43236200.0],["2021-11-15",2.5046,2.5364,2.4887,2.4967,14515600.0],["2021-11-16",2.4967,2.5285,2.4808,2.4808,22860500.0],["2021-11-17",2.4887,2.5046,2.4569,2.4887,22272500.0],["2021-11-18",2.4808,2.4887,2.449,2.4728,28694100.0],["2021-11-19",2.4887,2.4967,2.4331,2.4331,22472800.0],["2021-11-22",2.449,2.4649,2.4172,2.4172,28237000.0],["2021-11-23",2.4172,2.4331,2.3774,2.4251,37596500.0],["2021-11-24",2.3853,2.4331,2.3774,2.4092,18645300.0],["2021-11-26",2.3615,2.3774,2.3297,2.3456,17163000.0],["2021-11-29",2.3535,2.3615,2.282,2.3058,26682000.0],["2021-11-30",2.282,2.3058,2.2263,2.2422,35143300.0],["2021-12-01",2.2422,2.274,2.1786,2.1866,33211500.0],["2021-12-02",2.2263,2.2661,2.1945,2.2343,29560800.0],["2021-12-03",2.2502,2.2661,2.2104,2.2422,25577700.0],["2021-12-06",2.2422,2.282,2.2263,2.2422,23329900.0],["2021-12-07",2.2581,2.282,2.2581,2.274,16413400.0],["2021-12-08",2.2979,2.3217,2.2581,2.282,26024700.0],["2021-12-09",2.2661,2.274,2.2104,2.2104,25156100.0],["2021-12-10",2.2422,2.2661,2.2263,2.2343,14363500.0],["2021-12-13",2.2422,2.2502,2.2104,2.2263,22887600.0],["2021-12-14",2.2899,2.2979,2.2263,2.2502,18853900.0],["2021-12-15",2.2343,2.2343,2.1786,2.2263,19439800.0],["2021-12-16",2.2184,2.2661,2.2025,2.2184,18111300.0],["2021-12-17",2.2263,2.2422,2.2025,2.2343,16177700.0],["2021-12-20",2.2078,2.2161,2.1665,2.1995,15144600.0],["2021-12-21",2.1995,2.2244,2.183,2.1995,15879100.0],["2021-12-22",2.1913,2.2574,2.183,2.2574,26079700.0],["2021-12-23",2.2326,2.274,2.2244,2.2657,16973300.0],["2021-12-27",2.2657,2.2822,2.2574,2.2657,6117200.0],["2021-12-28",2.2574,2.2822,2.2409,2.2574,9174200.0],["2021-12-29",2.2492,2.2574,2.2244,2.2409,9035800.0],["2021-12-30",2.274,2.2988,2.274,2.2822,8389900.0],["2021-12-31",2.307,2.3153,2.2822,2.3153,6036400.0],["2022-01-03",2.2492,2.2492,2.2161,2.2492,23986500.0],["2022-01-04",2.1995,2.2574,2.1995,2.2409,17761700.0],["2022-01-05",2.2078,2.2409,2.1665,2.1747,20800300.0],["2022-01-06",2.1747,2.183,2.1334,2.1499,14208900.0],["2022-01-07",2.1499,2.1747,2.1251,2.1417,14488900.0],["2022-01-10",2.1169,2.1582,2.092,2.1499,18405800.0],["2022-01-11",2.1499,2.1995,2.1251,2.1913,18964500.0],["2022-01-12",2.2078,2.2492,2.1995,2.2244,28516300.0],["2022-01-13",2.2326,2.2574,2.2161,2.2492,16945000.0],["2022-01-14",2.2409,2.274,2.2326,2.274,10849400.0],["2022-01-18",2.183,2.1913,2.1499,2.1582,17332700.0],["2022-01-19",2.1995,2.2161,2.1747,2.1913,27178400.0],["2022-01-20",2.2244,2.2409,2.1913,2.1913,18879200.0],["2022-01-21",2.2078,2.274,2.1995,2.2078,23004500.0],["2022-01-24",2.2161,2.2326,2.183,2.2244,27975000.0],["2022-01-25",2.2078,2.307,2.1995,2.307,31879800.0],["2022-01-26",2.3153,2.3401,2.2492,2.274,46485200.0],["2022-01-27",2.2988,2.3732,2.2988,2.3401,29825900.0],["2022-01-28",2.3318,2.3318,2.2657,2.2905,28171200.0],["2022-01-31",2.2905,2.3567,2.2905,2.3401,14314900.0],["2022-02-01",2.3484,2.3649,2.3153,2.3318,12292200.0],["2022-02-02",2.3153,2.3153,2.2409,2.2822,13040800.0],["2022-02-03",2.274,2.2822,2.2409,2.2409,17951700.0],["2022-02-04",2.2161,2.2574,2.2078,2.2409,16433600.0],["2022-02-07",2.2326,2.2657,2.2244,2.2492,16655400.0],["2022-02-08",2.2244,2.2574,2.2244,2.2409,21206800.0],["2022-02-09",2.2574,2.3236,2.2409,2.2988,28005100.0],["2022-02-10",2.307,2.3484,2.2988,2.3236,30576000.0],["2022-02-11",2.3567,2.4145,2.3401,2.3567,27925700.0],["2022-02-14",2.3732,2.398,2.3401,2.398,33498700.0],["2022-02-15",2.4559,2.5055,2.4228,2.4393,38617600.0],["2022-02-16",2.4228,2.4311,2.3897,2.4311,18249000.0],["2022-02-17",2.3815,2.3897,2.3484,2.3649,17709300.0],["2022-02-18",2.3815,2.398,2.3567,2.3815,15327200.0],["2022-02-22",2.398,2.4228,2.3815,2.3897,19762200.0],["2022-02-23",2.489,2.5055,2.4311,2.4476,16907600.0],["2022-02-24",2.2988,2.3897,2.274,2.3815,49896700.0],["2022-02-25",2.3897,2.4559,2.3897,2.4476,35697800.0],["2022-02-28",2.4145,2.4228,2.3732,2.4228,17996500.0],["2022-03-01",2.4063,2.4311,2.3318,2.3318,28290800.0],["2022-03-02",2.3484,2.3897,2.3236,2.3567,36509800.0],["2022-03-03",2.3401,2.3567,2.2988,2.3318,21421500.0],["2022-03-04",2.2657,2.2988,2.2409,2.2574,48903200.0],["2022-03-07",2.2326,2.2409,2.1582,2.1665,43541600.0],["2022-03-08",2.1913,2.2326,2.1582,2.183,43837100.0],["2022-03-09",2.2574,2.307,2.2409,2.2905,17745400.0],["2022-03-10",2.1913,2.2078,2.1582,2.2078,23738500.0],["2022-03-11",2.2078,2.2161,2.1417,2.1499,22138400.0],["2022-03-14",2.1582,2.1913,2.1334,2.1665,27252600.0],["2022-03-15",2.1665,2.1995,2.1417,2.1665,28274300.0],["2022-03-16",2.183,2.2409,2.1747,2.2326,22085800.0],["2022-03-17",2.2492,2.307,2.2244,2.2905,17338700.0],["2022-03-18",2.274,2.3484,2.274,2.3484,18240900.0],["2022-03-21",2.3649,2.3897,2.3484,2.3649,17109400.0],["2022-03-22",2.398,2.4311,2.3815,2.398,18844600.0],["2022-03-23",2.3897,2.4311,2.3649,2.4145,22149800.0],["2022-03-24",2.4145,2.4642,2.398,2.4145,21677800.0],["2022-03-25",2.4228,2.4807,2.4063,2.4807,26354800.0],["2022-03-28",2.4807,2.5468,2.4642,2.5303,27942100.0],["2022-03-29",2.613,2.6378,2.5882,2.6295,20505100.0],["2022-03-30",2.613,2.6295,2.5882,2.5965,13625100.0],["2022-03-31",2.6213,2.6957,2.613,2.6709,23582300.0],["2022-04-01",2.6874,2.7205,2.6378,2.7205,22548600.0],["2022-04-04",2.7288,2.737,2.6791,2.7122,16319700.0],["2022-04-05",2.6874,2.7122,2.6461,2.6461,16753600.0],["2022-04-06",2.6213,2.6295,2.5799,2.5965,34587100.0],["2022-04-07",2.5799,2.613,2.5716,2.5965,19996800.0],["2022-04-08",2.5965,2.5965,2.5386,2.5799,23878800.0],["2022-04-11",2.613,2.6874,2.5965,2.6791,24921700.0],["2022-04-12",2.737,2.7453,2.6213,2.6543,28086400.0],["2022-04-13",2.5882,2.613,2.5468,2.5965,22767000.0],["2022-04-14",2.5634,2.5634,2.522,2.5634,16902000.0],["2022-04-18",2.5716,2.5965,2.5551,2.5716,18034000.0],["2022-04-19",2.5716,2.5882,2.5386,2.5882,20420700.0],["2022-04-20",2.5965,2.6626,2.5882,2.6295,13623800.0],["2022-04-21",2.6378,2.6709,2.5716,2.5716,14511700.0],["2022-04-22",2.5551,2.5634,2.489,2.4972,28162600.0],["2022-04-25",2.5055,2.5468,2.4807,2.5303,28424000.0],["2022-04-26",2.489,2.489,2.4145,2.4145,18109900.0],["2022-04-27",2.4063,2.4393,2.3897,2.4145,25964100.0],["2022-04-28",2.398,2.4559,2.3732,2.4393,27522000.0],["2022-04-29",2.4642,2.4972,2.398,2.4063,30378300.0],["2022-05-02",2.3732,2.3897,2.2988,2.3318,34277300.0],["2022-05-03",2.3732,2.3815,2.307,2.3401,30971900.0],["2022-05-04",2.2988,2.398,2.2822,2.3897,35739800.0],["2022-05-05",2.2905,2.307,2.2078,2.2409,36920400.0],["2022-05-06",2.1913,2.2409,2.1665,2.1665,30264900.0],["2022-05-09",2.1499,2.2078,2.1417,2.1582,38321400.0],["2022-05-10",2.2078,2.2244,2.1582,2.183,29751100.0],["2022-05-11",2.1913,2.2822,2.1747,2.1995,44501200.0],["2022-05-12",2.1995,2.3153,2.1913,2.2988,51463600.0],["2022-05-13",2.3153,2.3815,2.2988,2.3649,23440400.0],["2022-05-16",2.3484,2.4145,2.3484,2.3897,26222900.0],["2022-05-17",2.4311,2.4724,2.4145,2.4311,30461400.0],["2022-05-18",2.4063,2.4311,2.3153,2.3153,49194000.0],["2022-05-19",2.3484,2.3649,2.3236,2.3318,31659100.0],["2022-05-20",2.3401,2.3649,2.307,2.3318,36230500.0],["2022-05-23",2.3567,2.398,2.3484,2.398,25222100.0],["2022-05-24",2.3732,2.398,2.3401,2.3897,33850900.0],["2022-05-25",2.3567,2.398,2.3401,2.3732,34872600.0],["2022-05-26",2.3815,2.4559,2.3649,2.4311,25090000.0],["2022-05-27",2.4311,2.4807,2.4228,2.4476,21964500.0],["2022-05-31",2.4559,2.4724,2.4145,2.4476,24248800.0],["2022-06-01",2.4393,2.4393,2.3897,2.4228,39422500.0],["2022-06-02",2.4063,2.4311,2.3649,2.4228,27072800.0],["2022-06-03",2.4145,2.4393,2.3897,2.3897,23934800.0],["2022-06-06",2.4145,2.4228,2.3649,2.3815,18501400.0],["2022-06-07",2.3236,2.3236,2.2657,2.307,35196600.0],["2022-06-08",2.3153,2.3318,2.2905,2.2988,31982600.0],["2022-06-09",2.274,2.2988,2.2409,2.2409,29476600.0],["2022-06-10",2.1913,2.2326,2.1582,2.2078,50056000.0],["2022-06-13",2.1582,2.1665,2.092,2.1086,66179700.0],["2022-06-14",2.1086,2.1251,2.0507,2.0755,36940700.0],["2022-06-15",2.1003,2.1251,2.059,2.1003,41195000.0],["2022-06-16",2.059,2.0672,2.0011,2.0259,27465400.0],["2022-06-17",2.0342,2.0838,2.0176,2.059,33630000.0],["2022-06-21",2.059,2.1003,2.0424,2.0755,29142800.0],["2022-06-22",2.059,2.1169,2.059,2.092,22880600.0],["2022-06-23",2.092,2.1003,2.0672,2.0838,36052600.0],["2022-06-24",2.0838,2.1417,2.0755,2.1251,35700200.0],["2022-06-27",2.1334,2.1665,2.1251,2.1417,29885500.0],["2022-06-28",2.1499,2.1665,2.0672,2.0755,31646800.0],["2022-06-29",2.092,2.1499,2.0672,2.1334,95793400.0],["2022-06-30",2.092,2.1086,2.0672,2.0755,27500400.0],["2022-07-01",2.0507,2.1251,2.0424,2.1169,21925700.0],["2022-07-05",2.0838,2.1334,2.0672,2.1169,38927600.0],["2022-07-06",2.1417,2.1582,2.1086,2.1417,36028100.0],["2022-07-07",2.1417,2.183,2.1334,2.1747,26502300.0],["2022-07-08",2.1747,2.2161,2.1665,2.2161,29100300.0],["2022-07-11",2.183,2.183,2.1169,2.1251,28983400.0],["2022-07-12",2.0424,2.1003,2.0342,2.0755,32763500.0],["2022-07-13",2.1499,2.2409,2.1417,2.1995,49881200.0],["2022-07-14",2.1913,2.2492,2.1582,2.2244,52029100.0],["2022-07-15",2.2161,2.2409,2.1913,2.1913,32876100.0],["2022-07-18",2.2078,2.2492,2.1747,2.183,34625600.0],["2022-07-19",2.2078,2.2492,2.183,2.1913,36816600.0],["2022-07-20",2.183,2.1995,2.1086,2.1417,48392400.0],["2022-07-21",2.1251,2.1747,2.1169,2.1582,31266500.0],["2022-07-22",2.1665,2.1995,2.1417,2.1582,25361400.0],["2022-07-25",2.1913,2.2409,2.1913,2.2244,19529900.0],["2022-07-26",2.2326,2.2657,2.2161,2.2492,32240000.0],["2022-07-27",2.2822,2.3401,2.2492,2.3401,36323500.0],["2022-07-28",2.3732,2.398,2.2988,2.3815,41008300.0],["2022-07-29",2.3815,2.4063,2.3318,2.3318,50263700.0],["2022-08-01",2.307,2.3567,2.274,2.2905,43896100.0],["2022-08-02",2.2822,2.307,2.2574,2.2574,25128400.0],["2022-08-03",2.2657,2.274,2.2161,2.2492,40360000.0],["2022-08-04",2.2657,2.2988,2.2409,2.2988,27368300.0],["2022-08-05",2.2905,2.3318,2.2822,2.2822,43798000.0],["2022-08-08",2.3236,2.3649,2.307,2.3567,22449600.0],["2022-08-09",2.3567,2.3732,2.3153,2.3318,19919500.0],["2022-08-10",2.3815,2.4476,2.3732,2.4393,29022600.0],["2022-08-11",2.4311,2.4476,2.3732,2.398,20368900.0],["2022-08-12",2.4228,2.4559,2.4063,2.4476,17985400.0],["2022-08-15",2.4311,2.4807,2.4145,2.4807,34620000.0],["2022-08-16",2.4476,2.4724,2.4393,2.4559,22021700.0],["2022-08-17",2.4228,2.4724,2.4145,2.4642,40492600.0],["2022-08-18",2.4807,2.522,2.4642,2.5055,26681800.0],["2022-08-19",2.522,2.5303,2.4393,2.4724,33415600.0],["2022-08-22",2.4559,2.4559,2.4145,2.4311,28408800.0],["2022-08-23",2.4476,2.489,2.4393,2.4642,16559900.0],["2022-08-24",2.4972,2.5468,2.4807,2.5138,30903500.0],["2022-08-25",2.5138,2.5468,2.4972,2.5138,16495000.0],["2022-08-26",2.5386,2.5468,2.489,2.5055,30971500.0],["2022-08-29",2.4972,2.5468,2.489,2.5138,23343700.0],["2022-08-30",2.522,2.5386,2.4393,2.4393,28691100.0],["2022-08-31",2.4228,2.4642,2.3897,2.398,23077300.0],["2022-09-01",2.398,2.4145,2.3567,2.3815,34612200.0],["2022-09-02",2.4228,2.4807,2.4145,2.4228,21163500.0],["2022-09-06",2.4393,2.4476,2.398,2.4228,25041100.0],["2022-09-07",2.4145,2.4642,2.4145,2.4642,14799400.0],["2022-09-08",2.4559,2.4642,2.3897,2.4145,22334800.0],["2022-09-09",2.4393,2.4972,2.4311,2.4807,9843100.0],["2022-09-12",2.489,2.522,2.4807,2.5055,12191000.0],["2022-09-13",2.4724,2.5055,2.4228,2.4311,38486400.0],["2022-09-14",2.4311,2.4476,2.398,2.4145,14726200.0],["2022-09-15",2.4145,2.4145,2.3649,2.3732,16732500.0],["2022-09-16",2.3567,2.3897,2.3236,2.3401,33513700.0],["2022-09-19",2.3484,2.4559,2.3401,2.4476,17857700.0],["2022-09-20",2.4311,2.4972,2.4063,2.4807,41027000.0],["2022-09-21",2.4807,2.4972,2.4311,2.4393,31717000.0],["2022-09-22",2.4559,2.4972,2.4228,2.4724,46529300.0],["2022-09-23",2.4145,2.4228,2.3649,2.3815,39915300.0],["2022-09-26",2.3401,2.3815,2.2905,2.3153,36231900.0],["2022-09-27",2.3567,2.3815,2.3236,2.3401,33028200.0],["2022-09-28",2.3567,2.4145,2.3401,2.398,38927500.0],["2022-09-29",2.3732,2.3897,2.3318,2.3649,46118900.0],["2022-09-30",2.3567,2.3815,2.3318,2.3401,28473100.0],["2022-10-03",2.4228,2.5716,2.4063,2.5716,31063500.0],["2022-10-04",2.6047,2.613,2.5303,2.5634,33031900.0],["2022-10-05",2.5303,2.5634,2.4724,2.5386,66769900.0],["2022-10-06",2.522,2.5551,2.5138,2.522,38644000.0],["2022-10-07",2.4476,2.4476,2.3897,2.3897,33749800.0],["2022-10-10",2.4063,2.4311,2.3732,2.3897,23891200.0],["2022-10-11",2.3815,2.3897,2.307,2.3153,27728900.0],["2022-10-12",2.3153,2.3236,2.274,2.307,12448500.0],["2022-10-13",2.2574,2.3567,2.2492,2.3401,25779400.0],["2022-10-14",2.3318,2.3401,2.2657,2.2657,23399000.0],["2022-10-17",2.2905,2.3318,2.2822,2.307,15363100.0],["2022-10-18",2.3236,2.3484,2.2905,2.3153,18917400.0],["2022-10-19",2.307,2.3401,2.2822,2.2822,37919200.0],["2022-10-20",2.3153,2.3815,2.3153,2.3401,40145200.0],["2022-10-21",2.3401,2.4311,2.3318,2.4311,35941100.0],["2022-10-24",2.3649,2.3815,2.3153,2.3401,31494800.0],["2022-10-25",2.307,2.3236,2.2822,2.2905,31908800.0],["2022-10-26",2.274,2.3153,2.2657,2.3153,31789600.0],["2022-10-27",2.398,2.4476,2.3484,2.3897,39647900.0],["2022-10-28",2.3732,2.4311,2.3649,2.4228,30866900.0],["2022-10-31",2.4228,2.522,2.4145,2.5138,43040400.0],["2022-11-01",2.522,2.5551,2.4807,2.5303,32104500.0],["2022-11-02",2.4972,2.522,2.4559,2.4559,12166400.0],["2022-11-03",2.4559,2.5551,2.4476,2.5468,30652300.0],["2022-11-04",2.6047,2.6791,2.5965,2.6791,47683400.0],["2022-11-07",2.6543,2.6626,2.5882,2.5882,29987100.0],["2022-11-08",2.5965,2.6626,2.5882,2.6461,32263600.0],["2022-11-09",2.6378,2.6626,2.5799,2.6047,32807000.0],["2022-11-10",2.489,2.5055,2.4063,2.4228,53025200.0],["2022-11-11",2.4476,2.489,2.4228,2.4724,26890400.0],["2022-11-14",2.4393,2.489,2.4145,2.4559,21104600.0],["2022-11-15",2.5055,2.5138,2.4642,2.4807,14482700.0],["2022-11-16",2.4063,2.4311,2.3318,2.3401,39748500.0],["2022-11-17",2.274,2.3401,2.274,2.3318,26287500.0],["2022-11-18",2.3897,2.4228,2.3649,2.3732,34901200.0],["2022-11-21",2.398,2.4393,2.3649,2.4145,19433700.0],["2022-11-22",2.4311,2.4311,2.3567,2.3732,43557900.0],["2022-11-23",2.3649,2.4228,2.3567,2.4145,19894300.0],["2022-11-25",2.4228,2.4393,2.3897,2.4063,8475600.0],["2022-11-28",2.4228,2.4393,2.4063,2.4228,13677400.0],["2022-11-29",2.4559,2.4642,2.4145,2.4145,24456700.0],["2022-11-30",2.4393,2.522,2.4311,2.522,26714900.0],["2022-12-01",2.5138,2.5551,2.5055,2.5468,39390300.0],["2022-12-02",2.5551,2.613,2.5468,2.5634,62146200.0],["2022-12-05",2.522,2.522,2.4724,2.489,29352900.0],["2022-12-06",2.4972,2.5303,2.4724,2.4807,21769900.0],["2022-12-07",2.5055,2.5303,2.489,2.5055,8996800.0],["2022-12-08",2.489,2.4972,2.4476,2.4559,13592500.0],["2022-12-09",2.4393,2.4559,2.4145,2.4145,16430600.0],["2022-12-12",2.3567,2.3732,2.3153,2.3732,24610300.0],["2022-12-13",2.398,2.4311,2.3567,2.3567,71171600.0],["2022-12-14",2.2822,2.3649,2.2574,2.3567,53823400.0],["2022-12-15",2.3236,2.3649,2.2905,2.3153,27998400.0],["2022-12-16",2.307,2.3318,2.2822,2.2822,23367500.0],["2022-12-19",2.3153,2.3897,2.2988,2.3567,33141600.0],["2022-12-20",2.3967,2.4403,2.3967,2.4055,12795400.0],["2022-12-21",2.3793,2.4142,2.3706,2.3967,20335200.0],["2022-12-22",2.3967,2.4142,2.3706,2.4055,11960000.0],["2022-12-23",2.4578,2.4839,2.449,2.449,10219400.0],["2022-12-27",2.3793,2.4055,2.3619,2.3706,15878600.0],["2022-12-28",2.4055,2.4316,2.3793,2.3967,18334800.0],["2022-12-29",2.4229,2.4316,2.3793,2.3967,11113700.0],["2022-12-30",2.3793,2.4229,2.3706,2.3706,6640700.0],["2023-01-03",2.327,2.3445,2.2486,2.2573,50074200.0],["2023-01-04",2.2573,2.3096,2.2486,2.2747,25771600.0],["2023-01-05",2.2922,2.3183,2.2834,2.3009,23601400.0],["2023-01-06",2.327,2.3706,2.3096,2.3619,13126500.0],["2023-01-09",2.3357,2.3793,2.327,2.3706,15844300.0],["2023-01-10",2.3967,2.4229,2.3619,2.4055,19909900.0],["2023-01-11",2.3532,2.388,2.327,2.3706,32105600.0],["2023-01-12",2.3619,2.4142,2.3183,2.388,34392200.0],["2023-01-13",2.3532,2.388,2.3357,2.3619,30224200.0],["2023-01-17",2.3183,2.3793,2.3096,2.3706,43180400.0],["2023-01-18",2.3967,2.4055,2.3009,2.3096,21824100.0],["2023-01-19",2.2922,2.3096,2.266,2.266,27426900.0],["2023-01-20",2.2486,2.2834,2.2312,2.266,17740300.0],["2023-01-23",2.2312,2.2747,2.2224,2.2399,29984500.0],["2023-01-24",2.2573,2.2922,2.2486,2.2922,15615200.0],["2023-01-25",2.2922,2.3445,2.2834,2.3357,28129500.0],["2023-01-26",2.3532,2.3619,2.3009,2.3357,28767400.0],["2023-01-27",2.327,2.3445,2.3009,2.3096,14107300.0],["2023-01-30",2.3183,2.327,2.2747,2.2834,17063500.0],["2023-01-31",2.3096,2.3445,2.3009,2.3183,26509700.0],["2023-02-01",2.2573,2.2922,2.1789,2.2573,95144700.0],["2023-02-02",2.2922,2.3009,2.2312,2.2486,45248000.0],["2023-02-03",2.2137,2.2399,2.1701,2.1876,33203800.0],["2023-02-06",2.1876,2.205,2.1614,2.1789,48072900.0],["2023-02-07",2.1527,2.1789,2.1353,2.1701,32424900.0],["2023-02-08",2.1876,2.205,2.1527,2.1789,22706900.0],["2023-02-09",2.1701,2.1789,2.1179,2.1353,31123400.0],["2023-02-10",2.1179,2.1353,2.0917,2.1266,21535700.0],["2023-02-13",2.1614,2.1963,2.1527,2.1876,10837000.0],["2023-02-14",2.2224,2.2312,2.1527,2.1701,28393100.0],["2023-02-15",2.1789,2.2137,2.1614,2.1963,13009600.0],["2023-02-16",2.1701,2.1789,2.1266,2.1789,21219100.0],["2023-02-17",2.1701,2.2137,2.1614,2.1963,11354400.0],["2023-02-21",2.1963,2.2224,2.1789,2.1963,24748900.0],["2023-02-22",2.2137,2.2312,2.1876,2.2137,31602600.0],["2023-02-23",2.2486,2.2573,2.205,2.2486,18087400.0],["2023-02-24",2.1963,2.2399,2.1876,2.2224,32153800.0],["2023-02-27",2.2312,2.2486,2.2137,2.2399,13393600.0],["2023-02-28",2.2399,2.2573,2.2137,2.2224,34164600.0],["2023-03-01",2.2486,2.2573,2.2137,2.2486,15423700.0],["2023-03-02",2.1876,2.2224,2.1789,2.1963,29163200.0],["2023-03-03",2.1963,2.205,2.1614,2.1963,63051700.0],["2023-03-06",2.1963,2.2834,2.1963,2.2747,24846200.0],["2023-03-07",2.2573,2.2747,2.2137,2.2399,11776100.0],["2023-03-08",2.266,2.3009,2.2573,2.2922,21866600.0],["2023-03-09",2.3183,2.327,2.2834,2.2834,14157300.0],["2023-03-10",2.2573,2.3009,2.2399,2.2486,13539500.0],["2023-03-13",2.2399,2.2747,2.2312,2.2312,12873300.0],["2023-03-14",2.2834,2.3357,2.2747,2.3096,27304400.0],["2023-03-15",2.2834,2.3183,2.2747,2.3096,12863700.0],["2023-03-16",2.327,2.3706,2.3183,2.3619,13296500.0],["2023-03-17",2.3096,2.3619,2.3096,2.3445,16728500.0],["2023-03-20",2.3357,2.3532,2.3096,2.3357,26649400.0],["2023-03-21",2.3357,2.3445,2.2922,2.2922,13958100.0],["2023-03-22",2.3009,2.3357,2.2747,2.2922,20009200.0],["2023-03-23",2.327,2.3357,2.2312,2.2573,24670800.0],["2023-03-24",2.266,2.3183,2.2399,2.2922,18549700.0],["2023-03-27",2.3096,2.3357,2.3009,2.3183,13130300.0],["2023-03-28",2.3357,2.5188,2.3357,2.4229,62541300.0],["2023-03-29",2.4403,2.5188,2.4229,2.4926,20946900.0],["2023-03-30",2.5275,2.5362,2.4839,2.5013,13286300.0],["2023-03-31",2.4839,2.5013,2.4142,2.4578,27607700.0],["2023-04-03",2.4055,2.4578,2.4055,2.449,15132600.0],["2023-04-04",2.4752,2.4926,2.4229,2.4578,19317600.0],["2023-04-05",2.4839,2.5013,2.4229,2.4578,16550000.0],["2023-04-06",2.4839,2.5013,2.4403,2.4752,19583500.0],["2023-04-10",2.4578,2.4752,2.4403,2.4578,12889300.0],["2023-04-11",2.5449,2.5711,2.5275,2.5362,15673300.0],["2023-04-12",2.5711,2.6146,2.5711,2.5885,19120900.0],["2023-04-13",2.5623,2.5798,2.5449,2.5536,11298200.0],["2023-04-14",2.5449,2.5885,2.5362,2.5623,12787100.0],["2023-04-17",2.5711,2.5885,2.5536,2.5711,8836600.0],["2023-04-18",2.5449,2.5798,2.5188,2.5449,9485400.0],["2023-04-19",2.4926,2.51,2.4752,2.4839,8994200.0],["2023-04-20",2.4926,2.5449,2.4926,2.51,10228200.0],["2023-04-21",2.5188,2.5188,2.4578,2.4665,7288200.0],["2023-04-24",2.51,2.51,2.4578,2.4578,24349900.0],["2023-04-25",2.4142,2.449,2.4055,2.4316,16844000.0],["2023-04-26",2.4229,2.449,2.4142,2.4142,17581900.0],["2023-04-27",2.4403,2.449,2.4142,2.4403,12815300.0],["2023-04-28",2.4142,2.449,2.4142,2.4403,17819700.0],["2023-05-01",2.4316,2.4665,2.4316,2.4316,4765300.0],["2023-05-02",2.4403,2.449,2.4055,2.4403,20977800.0],["2023-05-03",2.4752,2.5362,2.4752,2.51,18940700.0],["2023-05-04",2.5885,2.5972,2.4926,2.5362,18169100.0],["2023-05-05",2.51,2.5536,2.4839,2.5188,14471600.0],["2023-05-08",2.5188,2.5362,2.4926,2.5013,12173900.0],["2023-05-09",2.4926,2.5275,2.4839,2.4926,11007100.0],["2023-05-10",2.51,2.5275,2.4839,2.51,14269000.0],["2023-05-11",2.51,2.5449,2.5013,2.5275,22658200.0],["2023-05-12",2.5188,2.5536,2.51,2.5362,15427000.0],["2023-05-15",2.5623,2.5885,2.5449,2.5798,9221100.0],["2023-05-16",2.5972,2.6059,2.5536,2.5623,8687500.0],["2023-05-17",2.5711,2.5711,2.5275,2.5362,9675400.0],["2023-05-18",2.5362,2.5362,2.4839,2.5275,18159100.0],["2023-05-19",2.5362,2.5449,2.4926,2.51,12237600.0],["2023-05-22",2.5623,2.5623,2.5188,2.5188,15018600.0],["2023-05-23",2.5188,2.5536,2.5013,2.51,10658100.0],["2023-05-24",2.5449,2.5798,2.5362,2.5623,14061500.0],["2023-05-25",2.5449,2.5711,2.5275,2.5362,18283000.0],["2023-05-26",2.5623,2.5711,2.5188,2.5362,10736600.0],["2023-05-30",2.5188,2.5188,2.449,2.4665,20891600.0],["2023-05-31",2.449,2.4578,2.4055,2.4316,19068400.0],["2023-06-01",2.449,2.4752,2.4316,2.4578,14191300.0],["2023-06-02",2.4926,2.5449,2.4752,2.5275,14976400.0],["2023-06-05",2.5275,2.5449,2.51,2.51,8344000.0],["2023-06-06",2.5188,2.6146,2.5188,2.5972,22366400.0],["2023-06-07",2.6146,2.6408,2.5798,2.6059,13914600.0],["2023-06-08",2.5885,2.6321,2.5798,2.6146,4646700.0],["2023-06-09",2.6321,2.7018,2.6233,2.7018,15043300.0],["2023-06-12",2.6756,2.7018,2.6408,2.6844,17659300.0],["2023-06-13",2.6931,2.7279,2.6756,2.7018,13213900.0],["2023-06-14",2.7192,2.7541,2.6756,2.7366,17622200.0],["2023-06-15",2.7366,2.7541,2.6931,2.7279,15677100.0],["2023-06-16",2.6931,2.7454,2.6844,2.6931,20357300.0],["2023-06-20",2.7192,2.7279,2.7018,2.7105,14211100.0],["2023-06-21",2.7279,2.7802,2.7105,2.7802,15233700.0],["2023-06-22",2.7715,2.8151,2.7541,2.8064,17415700.0],["2023-06-23",2.8064,2.8151,2.7889,2.7889,10130500.0],["2023-06-26",2.8064,2.8064,2.7454,2.7802,12337100.0],["2023-06-27",2.7977,2.7977,2.7279,2.7802,19716500.0],["2023-06-28",2.7454,2.7454,2.6931,2.7018,21844800.0],["2023-06-29",2.7018,2.7279,2.6931,2.7018,11113300.0],["2023-06-30",2.7192,2.7802,2.7192,2.7715,10169500.0],["2023-07-03",2.7715,2.7889,2.7628,2.7715,4319900.0],["2023-07-05",2.7018,2.7279,2.6844,2.7279,6981600.0],["2023-07-06",2.6756,2.6844,2.5972,2.6146,17367600.0],["2023-07-07",2.6495,2.6582,2.6233,2.6408,7821000.0],["2023-07-10",2.7192,2.7366,2.6408,2.6582,13328300.0],["2023-07-11",2.5885,2.6146,2.5623,2.6146,15805700.0],["2023-07-12",2.6321,2.6582,2.6321,2.6321,8131500.0],["2023-07-13",2.6582,2.6756,2.6495,2.6669,10646600.0],["2023-07-14",2.6408,2.6669,2.6233,2.6495,10734900.0],["2023-07-17",2.6408,2.6582,2.6059,2.6495,16989000.0],["2023-07-18",2.6495,2.6844,2.6233,2.6321,20834100.0],["2023-07-19",2.6321,2.6495,2.6059,2.6321,13256000.0],["2023-07-20",2.6408,2.7018,2.6146,2.6931,25911600.0],["2023-07-21",2.7279,2.7977,2.7192,2.7541,22744100.0],["2023-07-24",2.7715,2.8064,2.7366,2.7454,20481900.0],["2023-07-25",2.7192,2.7454,2.7018,2.7366,10791600.0],["2023-07-26",2.7366,2.7541,2.7105,2.7366,10852600.0],["2023-07-27",2.7366,2.7454,2.6669,2.6756,13193500.0],["2023-07-28",2.7018,2.7366,2.6931,2.7279,7882800.0],["2023-07-31",2.7454,2.7541,2.6931,2.7192,17738100.0],["2023-08-01",2.6669,2.7105,2.6582,2.7018,16885500.0],["2023-08-02",2.7105,2.7279,2.6931,2.6931,9949500.0],["2023-08-03",2.6844,2.7105,2.5623,2.5711,23072200.0],["2023-08-04",2.6059,2.6495,2.5885,2.5972,13265200.0],["2023-08-07",2.5885,2.5972,2.5623,2.5798,8171500.0],["2023-08-08",2.5536,2.5798,2.5449,2.5623,8490000.0],["2023-08-09",2.5449,2.5536,2.5188,2.5362,12669000.0],["2023-08-10",2.5711,2.5972,2.5362,2.5449,6822300.0],["2023-08-11",2.5362,2.5536,2.5188,2.5275,8226300.0],["2023-08-14",2.5013,2.5188,2.4665,2.4926,8667800.0],["2023-08-15",2.4926,2.4926,2.4578,2.4578,7848800.0],["2023-08-16",2.4665,2.4926,2.4578,2.4752,8817000.0],["2023-08-17",2.4839,2.5013,2.4403,2.4665,16876600.0],["2023-08-18",2.4578,2.5013,2.4578,2.4926,6939500.0],["2023-08-21",2.4752,2.5013,2.4665,2.4839,5699400.0],["2023-08-22",2.5013,2.5449,2.4926,2.51,10423900.0],["2023-08-23",2.5449,2.5711,2.5275,2.5536,8892900.0],["2023-08-24",2.5536,2.5623,2.5013,2.5013,7073100.0],["2023-08-25",2.4839,2.5013,2.4229,2.4926,22352700.0],["2023-08-28",2.4665,2.5275,2.4403,2.51,11871800.0],["2023-08-29",2.51,2.5449,2.51,2.5275,7273600.0],["2023-08-30",2.5362,2.5449,2.51,2.51,7615000.0],["2023-08-31",2.4839,2.4839,2.4055,2.4142,21106100.0],["2023-09-01",2.4578,2.4665,2.3967,2.4142,6865400.0],["2023-09-05",2.4142,2.4578,2.3967,2.4229,9343000.0],["2023-09-06",2.4403,2.449,2.4142,2.4142,13907500.0],["2023-09-07",2.4142,2.4142,2.3793,2.388,4661000.0],["2023-09-08",2.3967,2.4055,2.3706,2.3706,9417800.0],["2023-09-11",2.3967,2.4316,2.3967,2.4229,7540300.0],["2023-09-12",2.3967,2.3967,2.3706,2.3793,8301900.0],["2023-09-13",2.4055,2.4229,2.388,2.388,28396300.0],["2023-09-14",2.3967,2.4142,2.3706,2.3793,19488200.0],["2023-09-15",2.3967,2.4142,2.3706,2.3793,19021000.0],["2023-09-18",2.3793,2.3967,2.3706,2.3793,13955900.0],["2023-09-19",2.3967,2.4055,2.3793,2.3793,12436000.0],["2023-09-20",2.3967,2.4142,2.3793,2.3793,7632100.0],["2023-09-21",2.3445,2.3532,2.3009,2.3096,14422900.0],["2023-09-22",2.327,2.327,2.2922,2.2922,11873200.0],["2023-09-25",2.2922,2.3183,2.2747,2.2834,14225500.0],["2023-09-26",2.266,2.2922,2.2399,2.2399,26623900.0],["2023-09-27",2.2573,2.2573,2.1876,2.205,29839700.0],["2023-09-28",2.2137,2.2486,2.205,2.2312,29250300.0],["2023-09-29",2.2747,2.2747,2.2399,2.2486,15264400.0],["2023-10-02",2.2399,2.2486,2.205,2.2224,11026800.0],["2023-10-03",2.2312,2.2573,2.1789,2.1789,12136800.0],["2023-10-04",2.1876,2.2312,2.1876,2.2224,12380400.0],["2023-10-05",2.2137,2.2137,2.1527,2.1701,20539200.0],["2023-10-06",2.144,2.2312,2.1179,2.2137,21619100.0],["2023-10-09",2.1963,2.2224,2.1876,2.205,3917400.0],["2023-10-10",2.2312,2.2747,2.2224,2.266,6020400.0],["2023-10-11",2.2747,2.2747,2.2399,2.266,7103800.0],["2023-10-12",2.3357,2.3706,2.2137,2.2137,5687200.0],["2023-10-13",2.2224,2.2486,2.1876,2.2224,12525500.0],["2023-10-16",2.2224,2.2399,2.205,2.2312,8242200.0],["2023-10-17",2.1963,2.2399,2.1876,2.1963,8776200.0],["2023-10-18",2.1876,2.1876,2.1266,2.1353,9106000.0],["2023-10-19",2.144,2.1876,2.1353,2.1353,8848800.0],["2023-10-20",2.1353,2.1614,2.1266,2.144,6304500.0],["2023-10-23",2.1353,2.1701,2.1266,2.1353,6495000.0],["2023-10-24",2.144,2.1789,2.1353,2.1789,14970400.0],["2023-10-25",2.1614,2.1789,2.144,2.144,10474500.0],["2023-10-26",2.1614,2.2137,2.1614,2.1789,14251000.0],["2023-10-27",2.205,2.205,2.1091,2.1266,9261300.0],["2023-10-30",2.1527,2.1614,2.1091,2.1179,11550400.0],["2023-10-31",2.1963,2.205,2.1614,2.205,15994200.0],["2023-11-01",2.205,2.2573,2.1963,2.2486,17322100.0],["2023-11-02",2.266,2.2922,2.2573,2.2747,7193900.0],["2023-11-03",2.327,2.3706,2.3096,2.3532,23938400.0],["2023-11-06",2.3619,2.4142,2.3619,2.3967,27468300.0],["2023-11-07",2.4055,2.4229,2.3967,2.4142,9414500.0],["2023-11-08",2.4229,2.4316,2.388,2.4055,10373700.0],["2023-11-09",2.3793,2.4055,2.3532,2.3619,9885900.0],["2023-11-10",2.3706,2.3793,2.3532,2.3706,5993000.0],["2023-11-13",2.3357,2.4055,2.3357,2.388,14582800.0],["2023-11-14",2.4403,2.4665,2.4316,2.4403,6123500.0],["2023-11-15",2.4229,2.4665,2.4229,2.4403,6045900.0],["2023-11-16",2.4316,2.4578,2.4229,2.4316,14480500.0],["2023-11-17",2.4142,2.4316,2.3967,2.4142,19032600.0],["2023-11-20",2.4142,2.4403,2.4142,2.4229,5345300.0],["2023-11-21",2.4229,2.4229,2.3706,2.3793,9911400.0],["2023-11-22",2.4055,2.4229,2.3793,2.4055,12675600.0],["2023-11-24",2.388,2.4055,2.3793,2.3967,9544500.0],["2023-11-27",2.388,2.4229,2.3706,2.4055,9796200.0],["2023-11-28",2.4229,2.4578,2.4142,2.4316,6458800.0],["2023-11-29",2.4055,2.4142,2.3619,2.3706,9262600.0],["2023-11-30",2.3706,2.4229,2.3619,2.388,19360100.0],["2023-12-01",2.449,2.5013,2.4403,2.4839,8473000.0],["2023-12-04",2.4665,2.4839,2.4578,2.4578,9295600.0],["2023-12-05",2.4752,2.5275,2.4665,2.5013,8602200.0],["2023-12-06",2.4839,2.4926,2.4578,2.4665,6098500.0],["2023-12-07",2.5188,2.5188,2.4752,2.4752,5484200.0],["2023-12-08",2.4926,2.5449,2.4926,2.5188,7909700.0],["2023-12-11",2.4926,2.5275,2.4926,2.5188,8328600.0],["2023-12-12",2.5188,2.5188,2.4752,2.4839,4826500.0],["2023-12-13",2.5013,2.5972,2.5013,2.5798,12754700.0],["2023-12-14",2.5449,2.5711,2.5362,2.5362,15270500.0],["2023-12-15",2.5362,2.5449,2.5013,2.51,9296500.0],["2023-12-18",2.5362,2.5711,2.5188,2.5711,6964600.0],["2023-12-19",2.5972,2.6146,2.5885,2.5972,9883500.0],["2023-12-20",2.5798,2.5885,2.5275,2.5275,8283500.0],["2023-12-21",2.5623,2.5623,2.5275,2.5449,5077300.0],["2023-12-22",2.5605,2.5972,2.5513,2.5789,7502300.0],["2023-12-26",2.5789,2.6064,2.5789,2.5972,3383400.0],["2023-12-27",2.5789,2.6156,2.5789,2.6064,5165100.0],["2023-12-28",2.6064,2.6064,2.5789,2.588,6784300.0],["2023-12-29",2.5697,2.588,2.5697,2.5697,2003400.0],["2024-01-02",2.5513,2.5697,2.533,2.533,6389900.0],["2024-01-03",2.5238,2.5513,2.5146,2.5238,9007800.0],["2024-01-04",2.4963,2.5513,2.4963,2.533,9229200.0],["2024-01-05",2.5513,2.5697,2.533,2.5513,10125600.0],["2024-01-08",2.533,2.5789,2.533,2.5605,6167500.0],["2024-01-09",2.533,2.5513,2.5146,2.5146,4660200.0],["2024-01-10",2.5605,2.588,2.5422,2.5789,12996100.0],["2024-01-11",2.5697,2.5697,2.533,2.5422,5009900.0],["2024-01-12",2.5697,2.588,2.5238,2.5422,7750900.0],["2024-01-16",2.5238,2.5238,2.4687,2.4687,5278500.0],["2024-01-17",2.4871,2.5054,2.4687,2.4687,7541200.0],["2024-01-18",2.4504,2.4779,2.4412,2.4779,6762800.0],["2024-01-19",2.4779,2.4871,2.4504,2.4779,6367300.0],["2024-01-22",2.4504,2.4779,2.4137,2.432,9289900.0],["2024-01-23",2.4504,2.4687,2.4137,2.4504,9503200.0],["2024-01-24",2.4871,2.4871,2.4228,2.4228,9615000.0],["2024-01-25",2.4504,2.4596,2.432,2.4504,6721600.0],["2024-01-26",2.4504,2.4687,2.4504,2.4596,3738000.0],["2024-01-29",2.4504,2.4504,2.4228,2.4504,5234600.0],["2024-01-30",2.4228,2.432,2.3953,2.4137,6632900.0],["2024-01-31",2.432,2.4412,2.3953,2.4045,8409100.0],["2024-02-01",2.3953,2.432,2.3861,2.4228,8960800.0],["2024-02-02",2.4045,2.4228,2.3861,2.4137,7237100.0],["2024-02-05",2.4045,2.4137,2.377,2.3861,7559300.0],["2024-02-06",2.4137,2.4412,2.4045,2.432,11106600.0],["2024-02-07",2.4137,2.4228,2.3586,2.377,27160700.0],["2024-02-08",2.3678,2.377,2.3494,2.3494,8667600.0],["2024-02-09",2.3586,2.377,2.3403,2.3678,7027100.0],["2024-02-12",2.3678,2.4045,2.3586,2.3861,6022100.0],["2024-02-13",2.377,2.3861,2.2944,2.3311,5800200.0],["2024-02-14",2.3127,2.3678,2.3127,2.3494,8892800.0],["2024-02-15",2.3586,2.377,2.3494,2.3494,8326500.0],["2024-02-16",2.3403,2.3586,2.3311,2.3403,8479800.0],["2024-02-20",2.3953,2.4137,2.3494,2.3494,24204300.0],["2024-02-21",2.3678,2.3861,2.3494,2.3861,12865300.0],["2024-02-22",2.3678,2.3953,2.3586,2.377,9525000.0],["2024-02-23",2.377,2.3861,2.3403,2.3494,10464100.0],["2024-02-26",2.3678,2.3953,2.3678,2.377,6457700.0],["2024-02-27",2.432,2.4596,2.4228,2.4412,13832800.0],["2024-02-28",2.4596,2.4963,2.4412,2.4687,13557700.0],["2024-02-29",2.3035,2.3219,2.2577,2.2852,26744300.0],["2024-03-01",2.2944,2.3035,2.2393,2.276,40186300.0],["2024-03-04",2.276,2.3127,2.276,2.2944,9388900.0],["2024-03-05",2.3403,2.3586,2.3219,2.3403,15139000.0],["2024-03-06",2.3494,2.3678,2.3127,2.3311,13487700.0],["2024-03-07",2.3403,2.3403,2.3035,2.3403,7125200.0],["2024-03-08",2.3035,2.3678,2.3035,2.3494,52537300.0],["2024-03-11",2.3494,2.3678,2.3219,2.3403,5940500.0],["2024-03-12",2.3494,2.3586,2.3219,2.3494,14797900.0],["2024-03-13",2.3494,2.3586,2.3127,2.3219,14407700.0],["2024-03-14",2.3311,2.3403,2.3127,2.3127,10962000.0],["2024-03-15",2.3127,2.3219,2.2852,2.2944,13812000.0],["2024-03-18",2.2944,2.3035,2.2668,2.3035,12176200.0],["2024-03-19",2.2668,2.2852,2.2577,2.2668,18617600.0],["2024-03-20",2.2668,2.2944,2.2577,2.2944,7377900.0],["2024-03-21",2.2944,2.3035,2.276,2.2852,17703200.0],["2024-03-22",2.2852,2.2944,2.2577,2.2668,6530300.0],["2024-03-25",2.2852,2.2852,2.2485,2.2485,9875200.0],["2024-03-26",2.276,2.2852,2.2485,2.2668,8367700.0],["2024-03-27",2.2577,2.276,2.2485,2.276,14230000.0],["2024-03-28",2.2668,2.2944,2.2668,2.276,13814600.0],["2024-04-01",2.2577,2.2668,2.2118,2.2209,14239500.0],["2024-04-02",2.2301,2.2485,2.2118,2.2118,10069300.0],["2024-04-03",2.2118,2.2577,2.1751,2.2485,16325400.0],["2024-04-04",2.2668,2.3035,2.2393,2.2485,22665600.0],["2024-04-05",2.2485,2.2485,2.1659,2.2118,28583800.0],["2024-04-08",2.2026,2.2209,2.1842,2.2118,10259300.0],["2024-04-09",2.2393,2.2577,2.2301,2.2485,7459500.0],["2024-04-10",2.2118,2.2209,2.1751,2.1842,10715300.0],["2024-04-11",2.1842,2.2118,2.1751,2.2026,15099700.0],["2024-04-12",2.1751,2.1751,2.1383,2.1567,9752600.0],["2024-04-15",2.1292,2.1475,2.1108,2.1292,15963400.0],["2024-04-16",2.0833,2.1016,2.0649,2.0741,14382700.0],["2024-04-17",2.0925,2.0925,2.0557,2.0741,15315900.0],["2024-04-18",2.0741,2.1016,2.0466,2.0925,18909200.0],["2024-04-19",2.0925,2.12,2.0833,2.1016,13709100.0],["2024-04-22",2.1108,2.1383,2.0925,2.1108,12017400.0],["2024-04-23",2.1016,2.12,2.0925,2.1108,8800700.0],["2024-04-24",2.1108,2.1475,2.1016,2.1292,13313500.0],["2024-04-25",2.12,2.1292,2.1016,2.1108,10349400.0],["2024-04-26",2.1383,2.1567,2.1292,2.1383,5890800.0],["2024-04-29",2.1383,2.1659,2.1292,2.1659,6642200.0],["2024-04-30",2.1659,2.1751,2.1292,2.1292,11247100.0],["2024-05-01",2.1475,2.1751,2.12,2.1475,5716200.0],["2024-05-02",2.1934,2.2393,2.1842,2.2118,15458900.0],["2024-05-03",2.2393,2.2485,2.2118,2.2301,5538800.0],["2024-05-06",2.2209,2.2485,2.2118,2.2393,9697100.0],["2024-05-07",2.2577,2.2668,2.2393,2.2577,9782500.0],["2024-05-08",2.1659,2.1934,2.1292,2.1751,14939700.0],["2024-05-09",2.1475,2.1659,2.1292,2.1475,7472500.0],["2024-05-10",2.1475,2.1475,2.1292,2.1292,16006800.0],["2024-05-13",2.1475,2.1567,2.1108,2.1383,14476900.0],["2024-05-14",2.1567,2.1842,2.1475,2.1659,10184700.0],["2024-05-15",2.1751,2.2118,2.1567,2.1934,16055900.0],["2024-05-16",2.2118,2.2301,2.1751,2.1934,10319000.0],["2024-05-17",2.2026,2.2209,2.1751,2.2209,12964900.0],["2024-05-20",2.1842,2.2118,2.1475,2.1475,22083700.0],["2024-05-21",2.1842,2.1842,2.1292,2.1292,30837500.0],["2024-05-22",2.1292,2.1383,2.0925,2.1108,48089000.0],["2024-05-23",2.1292,2.1292,2.0925,2.0925,17663400.0],["2024-05-24",2.1016,2.12,2.0925,2.1016,7587900.0],["2024-05-28",2.0833,2.0833,2.0374,2.0466,15593000.0],["2024-05-29",2.0007,2.0374,1.9915,2.019,16163000.0],["2024-05-30",2.0374,2.0649,2.019,2.0282,10940600.0],["2024-05-31",2.0282,2.0466,1.9915,2.0374,23228400.0],["2024-06-03",2.019,2.0374,2.0007,2.0099,14372600.0],["2024-06-04",2.0099,2.0374,1.9915,2.0282,13919600.0],["2024-06-05",2.0374,2.0466,1.9915,2.019,25893400.0],["2024-06-06",2.0282,2.0649,2.0099,2.0557,14828100.0],["2024-06-07",2.0282,2.0374,1.9823,1.9915,21049100.0],["2024-06-10",1.9732,1.9823,1.9456,1.9732,24154600.0],["2024-06-11",1.9732,1.9915,1.9456,1.9548,18738700.0],["2024-06-12",1.964,1.964,1.8997,1.9089,35127600.0],["2024-06-13",1.8814,1.9089,1.8814,1.8997,22182500.0],["2024-06-14",1.8814,1.9364,1.8814,1.9364,20650500.0],["2024-06-17",1.9181,1.9273,1.9089,1.9089,18527700.0],["2024-06-18",1.9089,1.9364,1.8906,1.9089,34172100.0],["2024-06-20",1.9181,1.9364,1.8814,1.9089,22011100.0],["2024-06-21",1.8997,1.9273,1.8814,1.9089,21606300.0],["2024-06-24",1.9273,1.9456,1.9089,1.9273,17067800.0],["2024-06-25",1.9089,1.9364,1.9089,1.9273,22897700.0],["2024-06-26",1.8906,1.9364,1.8814,1.9273,24165300.0],["2024-06-27",1.9089,1.9364,1.8997,1.9181,21461200.0],["2024-06-28",1.8997,1.9181,1.8447,1.8814,35972900.0],["2024-07-01",1.8906,1.8997,1.863,1.8722,17360800.0],["2024-07-02",1.8722,1.8906,1.8538,1.8906,20111000.0],["2024-07-03",1.8997,1.9181,1.8906,1.9089,14228500.0],["2024-07-05",1.9181,1.9181,1.8814,1.8997,28156800.0],["2024-07-08",1.8906,1.9089,1.8814,1.8906,9848200.0],["2024-07-09",1.8997,1.9181,1.8906,1.9089,11042400.0],["2024-07-10",1.9273,1.9548,1.9181,1.9456,18067900.0],["2024-07-11",1.964,1.9915,1.9456,1.964,32931800.0],["2024-07-12",1.9732,1.9823,1.9456,1.9732,17546500.0],["2024-07-15",1.9732,1.9732,1.9456,1.964,13061600.0],["2024-07-16",1.9732,2.0007,1.964,2.0007,15808100.0],["2024-07-17",1.9823,2.019,1.9732,2.0007,20828900.0],["2024-07-18",1.9732,1.9823,1.9181,1.9273,24449000.0],["2024-07-19",1.9548,1.964,1.9364,1.9364,16107900.0],["2024-07-22",1.9548,1.9732,1.9364,1.9548,15133500.0],["2024-07-23",1.9548,1.964,1.9364,1.9456,7993400.0],["2024-07-24",1.9273,1.9548,1.9273,1.9273,15456800.0],["2024-07-25",1.9364,1.9548,1.9181,1.9273,14877100.0],["2024-07-26",1.9364,1.9456,1.9181,1.9364,11078700.0],["2024-07-29",1.9364,1.9456,1.9089,1.9364,23702200.0],["2024-07-30",1.9181,1.9273,1.9089,1.9181,13081800.0],["2024-07-31",1.8906,1.9089,1.8814,1.8906,60961300.0],["2024-08-01",1.9273,1.9364,1.8814,1.8814,18646100.0],["2024-08-02",1.8906,1.9181,1.8814,1.8997,19422500.0],["2024-08-05",1.8538,1.9273,1.8538,1.9181,25281800.0],["2024-08-06",1.9273,1.9823,1.9273,1.9548,16304600.0],["2024-08-07",1.9915,2.0741,1.9732,2.0557,64585900.0],["2024-08-08",2.0466,2.0833,2.0282,2.0649,27870400.0],["2024-08-09",2.0741,2.0925,2.0649,2.0833,11299400.0],["2024-08-12",2.1016,2.1108,2.0649,2.0741,21073300.0],["2024-08-13",2.0925,2.1383,2.0925,2.1383,18279900.0],["2024-08-14",2.1292,2.1567,2.12,2.1292,17360200.0],["2024-08-15",2.1567,2.2301,2.1475,2.2118,92199600.0],["2024-08-16",2.2577,2.2668,2.1934,2.1934,27738700.0],["2024-08-19",2.2026,2.2393,2.1934,2.2209,30750500.0],["2024-08-20",2.1934,2.2026,2.1751,2.1751,22764300.0],["2024-08-21",2.1934,2.2026,2.1383,2.1659,32674000.0],["2024-08-22",2.1475,2.1659,2.1292,2.1383,33948000.0],["2024-08-23",2.1842,2.2118,2.1567,2.2026,36623000.0],["2024-08-26",2.1934,2.2209,2.1842,2.1934,27667000.0],["2024-08-27",2.1842,2.1934,2.1567,2.1751,27717300.0],["2024-08-28",2.1567,2.1659,2.1108,2.1475,24947300.0],["2024-08-29",2.0925,2.12,2.0833,2.0925,13186000.0],["2024-08-30",2.0649,2.1016,2.0649,2.0833,23910700.0],["2024-09-03",2.1016,2.12,2.0741,2.0833,21464600.0],["2024-09-04",2.1108,2.1383,2.0925,2.1292,18953900.0],["2024-09-05",2.1292,2.1475,2.12,2.1292,12439700.0],["2024-09-06",2.1475,2.1659,2.12,2.1383,31629600.0],["2024-09-09",2.1383,2.1842,2.12,2.1751,64254900.0],["2024-09-10",2.1567,2.1842,2.1475,2.1751,49069700.0],["2024-09-11",2.1659,2.1751,2.12,2.1383,31766300.0],["2024-09-12",2.1016,2.12,2.0741,2.1108,45256500.0],["2024-09-13",2.1383,2.1475,2.1016,2.12,16220500.0],["2024-09-16",2.1292,2.1567,2.12,2.1383,20245300.0],["2024-09-17",2.1567,2.1842,2.1475,2.1751,22573800.0],["2024-09-18",2.1751,2.2301,2.1751,2.1934,19636200.0],["2024-09-19",2.2301,2.2301,2.1751,2.1934,28648300.0],["2024-09-20",2.1751,2.1842,2.1108,2.1108,14338600.0],["2024-09-23",2.12,2.1292,2.1016,2.12,14551500.0],["2024-09-24",2.1659,2.1751,2.1292,2.1383,28081200.0],["2024-09-25",2.1659,2.1842,2.12,2.1383,28728100.0],["2024-09-26",2.1659,2.1751,2.1567,2.1659,10628600.0],["2024-09-27",2.1659,2.2118,2.1659,2.2026,58614400.0],["2024-09-30",2.1934,2.2393,2.1842,2.2393,37342700.0],["2024-10-01",2.276,2.3219,2.2668,2.2944,51018700.0],["2024-10-02",2.3311,2.3494,2.3127,2.3494,84412800.0],["2024-10-03",2.2852,2.2944,2.2577,2.276,49295800.0],["2024-10-04",2.2393,2.2852,2.2393,2.2668,43086700.0],["2024-10-07",2.2485,2.2577,2.2026,2.2118,21801100.0],["2024-10-08",2.1842,2.2026,2.1567,2.1751,25477200.0],["2024-10-09",2.1567,2.1842,2.1383,2.1659,26769700.0],["2024-10-10",2.1751,2.1842,2.1567,2.1659,13815100.0],["2024-10-11",2.1383,2.1567,2.1016,2.12,16885400.0],["2024-10-14",2.1292,2.1475,2.1108,2.1475,13731600.0],["2024-10-15",2.12,2.12,2.0833,2.0925,15649000.0],["2024-10-16",2.0925,2.1292,2.0833,2.1108,18238800.0],["2024-10-17",2.0925,2.12,2.0833,2.1108,17166600.0],["2024-10-18",2.12,2.12,2.0833,2.0925,12524400.0],["2024-10-21",2.0833,2.1016,2.0741,2.1016,22784200.0],["2024-10-22",2.0925,2.1016,2.0649,2.0833,28933300.0],["2024-10-23",2.0741,2.0833,2.0466,2.0649,13198300.0],["2024-10-24",2.0649,2.1016,2.0557,2.0833,20158300.0],["2024-10-25",2.0741,2.0925,2.0649,2.0649,14546200.0],["2024-10-28",2.1016,2.1108,2.0833,2.0925,17416600.0],["2024-10-29",2.0925,2.1108,2.0649,2.0925,20162000.0],["2024-10-30",2.0833,2.0925,2.0557,2.0833,16625600.0],["2024-10-31",2.0374,2.0557,2.0007,2.0007,18915800.0],["2024-11-01",2.0007,2.0099,1.964,1.9732,19147100.0],["2024-11-04",2.0007,2.0374,1.9915,2.0282,20246100.0],["2024-11-05",2.0282,2.0374,2.0007,2.0374,14676200.0],["2024-11-06",2.0007,2.0374,1.964,2.0282,26797200.0],["2024-11-07",2.0557,2.0649,2.0282,2.0466,26292400.0],["2024-11-08",1.9915,2.019,1.9732,1.9915,31442200.0],["2024-11-11",1.964,2.0282,1.964,2.019,23894600.0],["2024-11-12",1.9823,2.0374,1.9732,2.0374,30148900.0],["2024-11-13",2.0099,2.0374,2.0007,2.0374,25057200.0],["2024-11-14",2.0466,2.0557,2.019,2.0282,25345300.0],["2024-11-15",2.0282,2.0374,2.0099,2.0282,6374700.0],["2024-11-18",2.0282,2.0466,1.9823,2.0007,24277100.0],["2024-11-19",2.0007,2.0282,1.9915,2.0007,20313800.0],["2024-11-20",2.0007,2.0099,1.9823,1.9915,3218000.0],["2024-11-21",1.964,1.9915,1.964,1.9732,22454500.0],["2024-11-22",1.9915,2.019,1.9823,2.0099,12429300.0],["2024-11-25",2.019,2.0282,1.9915,1.9915,14838400.0],["2024-11-26",1.9915,2.0282,1.9915,2.0099,13571500.0],["2024-11-27",2.0099,2.019,1.9548,1.9732,36086100.0],["2024-11-29",1.8997,1.964,1.8814,1.9456,29058200.0],["2024-12-02",1.9548,2.019,1.9273,2.0099,56432200.0],["2024-12-03",2.0374,2.12,2.0282,2.12,34886900.0],["2024-12-04",2.12,2.1383,2.0649,2.0741,47783200.0],["2024-12-05",2.1383,2.1934,2.1292,2.1475,30422100.0],["2024-12-06",2.1567,2.1751,2.0833,2.1016,39898000.0],["2024-12-09",2.1016,2.1383,2.1016,2.1108,22494000.0],["2024-12-10",2.1475,2.1475,2.12,2.1292,14851700.0],["2024-12-11",2.1108,2.1108,2.0374,2.0833,39610400.0],["2024-12-12",2.0282,2.0374,1.9915,2.0007,42277300.0],["2024-12-13",2.0007,2.0099,1.964,1.964,23440100.0],["2024-12-16",1.9732,1.9823,1.8997,1.9089,23888700.0],["2024-12-17",1.9181,1.964,1.8997,1.9456,35940600.0],["2024-12-18",1.9089,1.9181,1.8447,1.8538,30654500.0],["2024-12-19",1.9181,1.9181,1.8538,1.863,31838600.0],["2024-12-20",1.8814,1.8997,1.863,1.8906,27792200.0],["2024-12-23",1.908,1.9177,1.8208,1.8402,69589800.0],["2024-12-24",1.8596,1.8596,1.8305,1.8402,10209100.0],["2024-12-26",1.8499,1.8499,1.8208,1.8305,37193300.0],["2024-12-27",1.8402,1.8499,1.8015,1.8111,61269900.0],["2024-12-30",1.8208,1.8305,1.7918,1.7918,59595800.0],["2024-12-31",1.7918,1.8015,1.7627,1.7918,31068400.0],["2025-01-02",1.7918,1.8015,1.753,1.7724,60766300.0],["2025-01-03",1.7724,1.7821,1.7046,1.7143,52310700.0],["2025-01-06",1.7724,1.7724,1.724,1.7337,79501800.0],["2025-01-07",1.7724,1.8111,1.753,1.7918,56421200.0],["2025-01-08",1.7918,1.7918,1.7337,1.7821,34736800.0],["2025-01-10",1.7821,1.7821,1.7143,1.724,44186700.0],["2025-01-13",1.7337,1.7627,1.724,1.7337,48819100.0],["2025-01-14",1.7627,1.7724,1.7337,1.7433,39167600.0],["2025-01-15",1.7821,1.8015,1.7433,1.7918,51485100.0],["2025-01-16",1.7627,1.7724,1.7337,1.753,42444500.0],["2025-01-17",1.724,1.7433,1.7143,1.724,37337000.0],["2025-01-21",1.7337,1.7724,1.7337,1.7627,23017100.0],["2025-01-22",1.7627,1.7724,1.7337,1.7433,24831800.0],["2025-01-23",1.7724,1.7821,1.753,1.7627,52143200.0],["2025-01-24",1.7724,1.7724,1.7337,1.7337,68888000.0],["2025-01-27",1.7627,1.7821,1.7433,1.7724,134955600.0],["2025-01-28",1.7821,1.8111,1.7724,1.7918,73765300.0],["2025-01-29",1.7918,1.8015,1.753,1.7627,47626400.0],["2025-01-30",1.7724,1.8015,1.7627,1.8015,32250900.0],["2025-01-31",1.8208,1.8305,1.7918,1.7918,15387200.0],["2025-02-03",1.7821,1.8111,1.753,1.7821,35068800.0],["2025-02-04",1.7821,1.8111,1.7627,1.7821,30439000.0],["2025-02-05",1.7724,1.7821,1.7433,1.7724,38532200.0],["2025-02-06",1.7821,1.8015,1.7724,1.7821,38289600.0],["2025-02-07",1.7821,1.8015,1.7627,1.7821,47944600.0],["2025-02-10",1.8111,1.8402,1.7821,1.8015,29579000.0],["2025-02-11",1.8111,1.8111,1.7724,1.7918,22468800.0],["2025-02-12",1.8015,1.8111,1.7821,1.7821,17520600.0],["2025-02-13",1.7918,1.8208,1.7821,1.8111,11286400.0],["2025-02-14",1.8402,1.8596,1.8208,1.8402,39017800.0],["2025-02-18",1.8402,1.8692,1.8402,1.8499,12337400.0],["2025-02-19",1.8402,1.8402,1.8208,1.8305,12928300.0],["2025-02-20",1.8402,1.8596,1.8305,1.8499,10212400.0],["2025-02-21",1.8499,1.8692,1.8402,1.8596,17750400.0],["2025-02-24",1.8596,1.8596,1.8208,1.8402,21041000.0],["2025-02-25",1.8402,1.8499,1.8111,1.8305,21291100.0],["2025-02-26",1.908,1.937,1.8886,1.9274,26710300.0],["2025-02-27",1.9661,2.063,1.9564,2.0436,40318500.0],["2025-02-28",2.0145,2.0242,1.9661,2.0048,37293900.0],["2025-03-03",2.0048,2.0436,1.9952,2.0145,13139600.0],["2025-03-04",2.0048,2.0339,1.9952,2.0242,15933800.0],["2025-03-05",2.063,2.1307,2.0436,2.1211,42515200.0],["2025-03-06",2.1211,2.1404,2.1017,2.1404,16046300.0],["2025-03-07",2.1211,2.1695,2.1017,2.1598,21844800.0],["2025-03-10",2.1598,2.1792,2.1211,2.1598,24227700.0],["2025-03-11",2.1211,2.1307,2.0823,2.1211,23265600.0],["2025-03-12",2.1114,2.1501,2.1017,2.1307,27606100.0],["2025-03-13",2.1307,2.1792,2.1211,2.1695,34820000.0],["2025-03-14",2.2082,2.247,2.2082,2.2276,52519300.0],["2025-03-17",2.2567,2.2954,2.2373,2.2663,54372600.0],["2025-03-18",2.2683,2.3074,2.2292,2.2976,34314300.0],["2025-03-19",2.3074,2.327,2.2781,2.3172,38015300.0],["2025-03-20",2.3074,2.3074,2.2683,2.2976,15333300.0],["2025-03-21",2.2781,2.3074,2.2683,2.3074,13850100.0],["2025-03-24",2.2683,2.3074,2.239,2.2487,41801400.0],["2025-03-25",2.2585,2.3074,2.2487,2.2781,18650400.0],["2025-03-26",2.239,2.2585,2.2096,2.2585,19830600.0],["2025-03-27",2.239,2.2585,2.2292,2.2585,13036100.0],["2025-03-28",2.2194,2.239,2.1999,2.2292,43341400.0],["2025-03-31",2.2585,2.2976,2.2487,2.2781,23381900.0],["2025-04-01",2.2683,2.2976,2.2487,2.2879,22031000.0],["2025-04-02",2.2976,2.3172,2.2683,2.3074,16034400.0],["2025-04-03",2.3563,2.415,2.3465,2.3661,48158500.0],["2025-04-04",2.2976,2.3074,2.2487,2.2585,48506600.0],["2025-04-07",2.1119,2.239,2.1119,2.1705,42883300.0],["2025-04-08",2.1901,2.1999,2.0923,2.1021,39242600.0],["2025-04-09",2.0923,2.2683,2.0923,2.2487,31757300.0],["2025-04-10",2.239,2.239,2.1705,2.2096,29167200.0],["2025-04-11",2.2194,2.2292,2.1803,2.1999,23886400.0],["2025-04-14",2.2194,2.2585,2.2096,2.239,21576800.0],["2025-04-15",2.2292,2.2585,2.2194,2.2292,13848900.0],["2025-04-16",2.2194,2.3074,2.2096,2.2781,71290300.0],["2025-04-17",2.2585,2.3563,2.2585,2.3465,72209100.0],["2025-04-21",2.3465,2.3661,2.3074,2.3465,34104200.0],["2025-04-22",2.327,2.4052,2.3172,2.3758,52052400.0],["2025-04-23",2.3954,2.4345,2.3661,2.3954,61475100.0],["2025-04-24",2.3954,2.415,2.3856,2.4052,47967900.0],["2025-04-25",2.4052,2.415,2.3758,2.415,50321400.0],["2025-04-28",2.415,2.4541,2.3954,2.4345,31596100.0],["2025-04-29",2.4247,2.5127,2.415,2.4834,46630800.0],["2025-04-30",2.4638,2.5323,2.4638,2.4736,70835100.0],["2025-05-01",2.4736,2.4736,2.4247,2.4345,21625900.0],["2025-05-02",2.4736,2.4834,2.4247,2.4345,32569100.0],["2025-05-05",2.4345,2.4345,2.3954,2.4052,27992200.0],["2025-05-06",2.3954,2.4345,2.3856,2.4345,19626400.0],["2025-05-07",2.415,2.4443,2.3856,2.4443,32663800.0],["2025-05-08",2.5323,2.5812,2.4541,2.4736,38048400.0],["2025-05-09",2.4834,2.4834,2.4541,2.4736,19610500.0],["2025-05-12",2.4443,2.4541,2.415,2.4443,15758900.0],["2025-05-13",2.4638,2.4834,2.4541,2.4638,31289600.0],["2025-05-14",2.5029,2.5029,2.4638,2.4736,15060500.0],["2025-05-15",2.4736,2.5029,2.4638,2.4834,22397200.0],["2025-05-16",2.4834,2.5029,2.4541,2.4932,18752800.0],["2025-05-19",2.4971,2.5366,2.4774,2.5169,16941200.0],["2025-05-20",2.4872,2.507,2.4675,2.4872,18501400.0],["2025-05-21",2.4774,2.4872,2.4478,2.4774,23090800.0],["2025-05-22",2.4675,2.5169,2.4576,2.4774,21079900.0],["2025-05-23",2.428,2.4971,2.4182,2.4872,22743100.0],["2025-05-27",2.4971,2.507,2.4576,2.4774,30897100.0],["2025-05-28",2.4379,2.4675,2.428,2.4478,16470800.0],["2025-05-29",2.4576,2.4675,2.4379,2.4576,23181700.0],["2025-05-30",2.428,2.4379,2.3984,2.4083,23103400.0],["2025-06-02",2.428,2.4478,2.3885,2.4083,16338600.0],["2025-06-03",2.428,2.4576,2.4083,2.4478,20491900.0],["2025-06-04",2.4675,2.4774,2.428,2.4379,21481400.0],["2025-06-05",2.4675,2.4675,2.4182,2.428,26088800.0],["2025-06-06",2.428,2.4774,2.4182,2.4576,30157200.0],["2025-06-09",2.4478,2.4576,2.428,2.4478,25795200.0],["2025-06-10",2.4675,2.4872,2.4083,2.4182,40891900.0],["2025-06-11",2.4083,2.4576,2.3984,2.4478,38871000.0],["2025-06-12",2.4379,2.4478,2.4083,2.4182,27463900.0],["2025-06-13",2.3984,2.4083,2.3885,2.4083,49322000.0],["2025-06-16",2.428,2.4478,2.3984,2.3984,46236400.0],["2025-06-17",2.4182,2.428,2.3589,2.3688,40188400.0],["2025-06-18",2.3787,2.3885,2.3589,2.3787,32371500.0],["2025-06-20",2.3688,2.3885,2.3491,2.3589,23374400.0],["2025-06-23",2.3688,2.4083,2.3688,2.3885,28113200.0],["2025-06-24",2.4182,2.4182,2.3688,2.3688,50637500.0],["2025-06-25",2.3491,2.3491,2.2701,2.2898,63093200.0],["2025-06-26",2.3195,2.3589,2.3195,2.3392,31128800.0],["2025-06-27",2.3195,2.3491,2.2997,2.3293,38587400.0],["2025-06-30",2.3195,2.3885,2.3195,2.3787,48241000.0],["2025-07-01",2.3688,2.3885,2.3392,2.3885,26804200.0],["2025-07-02",2.3885,2.4774,2.3885,2.4576,36013400.0],["2025-07-03",2.4379,2.4576,2.4182,2.4379,8251200.0],["2025-07-07",2.3984,2.4083,2.3589,2.3589,27386800.0],["2025-07-08",2.3589,2.3885,2.3491,2.3787,32683200.0],["2025-07-09",2.3885,2.3885,2.3293,2.3688,51165400.0],["2025-07-10",2.3195,2.3392,2.2997,2.3096,20096000.0],["2025-07-11",2.2997,2.3392,2.2898,2.3195,26830100.0],["2025-07-14",2.3293,2.3688,2.2997,2.3096,48874100.0],["2025-07-15",2.3195,2.3293,2.2898,2.3195,41841100.0],["2025-07-16",2.3589,2.4083,2.3293,2.3885,62131000.0],["2025-07-17",2.3589,2.3787,2.3392,2.3491,22282300.0],["2025-07-18",2.3589,2.3589,2.2997,2.3195,26994000.0],["2025-07-21",2.3392,2.3392,2.2997,2.3392,31773000.0],["2025-07-22",2.3392,2.3589,2.3293,2.3491,23272900.0],["2025-07-23",2.3589,2.4083,2.3491,2.3984,18102100.0],["2025-07-24",2.3589,2.3885,2.3491,2.3885,11058300.0],["2025-07-25",2.3885,2.3885,2.3491,2.3589,15919300.0],["2025-07-28",2.3195,2.3293,2.2602,2.2701,28633600.0],["2025-07-29",2.2701,2.3096,2.2701,2.3096,19376600.0],["2025-07-30",2.2997,2.3293,2.2701,2.2701,42685700.0],["2025-07-31",2.1319,2.1911,2.1221,2.1517,70657500.0],["2025-08-01",2.1911,2.2109,2.1319,2.1517,39754900.0],["2025-08-04",2.201,2.2109,2.1714,2.1813,16012700.0],["2025-08-05",2.1714,2.2109,2.1615,2.1813,30867500.0],["2025-08-06",2.1911,2.2405,2.1911,2.2306,37804000.0],["2025-08-07",2.2405,2.2701,2.2208,2.2504,24908700.0],["2025-08-08",2.2405,2.2504,2.2306,2.2306,14595300.0],["2025-08-11",2.2336,2.2436,2.2137,2.2336,24960300.0],["2025-08-12",2.2336,2.2635,2.2236,2.2336,33759200.0],["2025-08-13",2.1937,2.2137,2.1738,2.2037,22201200.0],["2025-08-14",2.1838,2.1937,2.1638,2.1738,15313900.0],["2025-08-15",2.1838,2.2137,2.1738,2.1838,14515900.0],["2025-08-18",2.1838,2.2137,2.1738,2.1838,13228900.0],["2025-08-19",2.1538,2.1738,2.1439,2.1638,29168700.0],["2025-08-20",2.1638,2.1937,2.1538,2.1838,16368200.0],["2025-08-21",2.1838,2.1838,2.1538,2.1838,14014700.0],["2025-08-22",2.1738,2.2336,2.1738,2.2236,16212800.0],["2025-08-25",2.2137,2.2236,2.1937,2.1937,14712100.0],["2025-08-26",2.2037,2.2137,2.1738,2.1937,30245500.0],["2025-08-27",2.1937,2.2137,2.1738,2.2037,34045900.0],["2025-08-28",2.2137,2.2436,2.1937,2.2236,30687400.0],["2025-08-29",2.2236,2.2635,2.2236,2.2336,26810000.0],["2025-09-02",2.1937,2.2137,2.1738,2.1838,30552800.0],["2025-09-03",2.1538,2.1638,2.104,2.1439,60316600.0],["2025-09-04",2.1538,2.1937,2.1538,2.1838,28328400.0],["2025-09-05",2.2436,2.2536,2.2037,2.2236,37929900.0],["2025-09-08",2.2137,2.2236,2.1638,2.1937,71328100.0],["2025-09-09",2.1937,2.2336,2.1937,2.2137,66028300.0],["2025-09-10",2.2436,2.2635,2.2336,2.2536,41055700.0],["2025-09-11",2.2536,2.2934,2.2436,2.2835,36907200.0],["2025-09-12",2.2635,2.3034,2.2635,2.2934,38457500.0],["2025-09-15",2.3134,2.3433,2.3034,2.3234,40684900.0],["2025-09-16",2.3433,2.3732,2.3234,2.3533,42342000.0],["2025-09-17",2.3533,2.3932,2.3533,2.3533,41235200.0],["2025-09-18",2.3433,2.3433,2.2835,2.2934,44834700.0],["2025-09-19",2.3034,2.3134,2.2635,2.2934,50256500.0],["2025-09-22",2.2735,2.2835,2.2635,2.2635,27338300.0],["2025-09-23",2.2735,2.3333,2.2735,2.3134,57483200.0],["2025-09-24",2.2934,2.3134,2.2735,2.2835,35177700.0],["2025-09-25",2.2735,2.3234,2.2635,2.2934,47390200.0],["2025-09-26",2.2934,2.3034,2.2635,2.2934,26937300.0],["2025-09-29",2.3134,2.3234,2.2735,2.2835,43648800.0],["2025-09-30",2.2735,2.2835,2.2137,2.2236,49283700.0],["2025-10-01",2.2336,2.2336,2.1838,2.2037,49824200.0],["2025-10-02",2.2137,2.2336,2.1638,2.1838,57601300.0],["2025-10-03",2.1738,2.1937,2.1638,2.1638,28175900.0],["2025-10-06",2.1937,2.2037,2.1538,2.1738,32518900.0],["2025-10-07",2.1738,2.1738,2.1339,2.1538,39676500.0],["2025-10-08",2.1538,2.1838,2.1439,2.1638,42572900.0],["2025-10-09",2.1738,2.1838,2.1239,2.1439,59738900.0],["2025-10-10",2.1439,2.1538,2.104,2.104,59933000.0],["2025-10-13",2.1239,2.1538,2.114,2.1339,28801400.0],["2025-10-14",2.104,2.1638,2.094,2.1538,30125000.0],["2025-10-15",2.1538,2.1838,2.1439,2.1638,30103500.0],["2025-10-16",2.1738,2.2236,2.1538,2.2236,26546000.0],["2025-10-17",2.2137,2.2635,2.1937,2.2436,38702100.0],["2025-10-20",2.2635,2.2835,2.2436,2.2635,28864800.0],["2025-10-21",2.2436,2.2436,2.2037,2.2137,55592400.0],["2025-10-22",2.1937,2.2236,2.1738,2.1937,51906200.0],["2025-10-23",2.2137,2.2137,2.1738,2.2037,61317800.0],["2025-10-24",2.2236,2.2336,2.1738,2.1838,67435500.0],["2025-10-27",2.2336,2.2436,2.1937,2.2137,87810000.0],["2025-10-28",2.2037,2.2137,2.1838,2.2037,36054600.0],["2025-10-29",2.2037,2.2236,2.1738,2.1738,78378800.0],["2025-10-30",2.2635,2.3234,2.2336,2.2934,129866900.0],["2025-10-31",2.3034,2.3533,2.2835,2.3034,38027600.0],["2025-11-03",2.3533,2.3632,2.3333,2.3433,30176900.0],["2025-11-04",2.3433,2.3932,2.3433,2.3832,25447800.0],["2025-11-05",2.3932,2.4231,2.3932,2.4131,26431800.0],["2025-11-06",2.4131,2.4231,2.3932,2.3932,28746800.0],["2025-11-07",2.4031,2.4331,2.4031,2.4231,38793700.0],["2025-11-10",2.4331,2.453,2.4231,2.4331,22336400.0],["2025-11-11",2.5029,2.5328,2.4929,2.5228,21364900.0],["2025-11-12",2.5228,2.5328,2.5128,2.5228,27053400.0],["2025-11-13",2.5228,2.5527,2.5128,2.5128,25906600.0],["2025-11-14",2.5328,2.5826,2.5328,2.5427,27283200.0],["2025-11-17",2.5328,2.5627,2.5228,2.5328,25450400.0],["2025-11-18",2.5328,2.5427,2.5128,2.5228,42095000.0],["2025-11-19",2.5228,2.5427,2.453,2.463,90189400.0],["2025-11-20",2.4729,2.4829,2.4131,2.4231,45052600.0],["2025-11-21",2.4331,2.4929,2.4231,2.4729,38507600.0],["2025-11-24",2.4929,2.5328,2.4829,2.5128,38693700.0],["2025-11-25",2.5128,2.5228,2.4929,2.5029,15615600.0],["2025-11-26",2.4829,2.5128,2.4729,2.5029,28517000.0],["2025-11-28",2.5228,2.5527,2.5228,2.5328,11064300.0],["2025-12-01",2.5427,2.5627,2.5328,2.5627,18810600.0],["2025-12-02",2.6125,2.6225,2.5427,2.5727,38633600.0],["2025-12-03",2.5727,2.6125,2.5727,2.6125,19328500.0],["2025-12-04",2.6026,2.6026,2.5627,2.5727,18796300.0],["2025-12-05",2.5826,2.5926,2.443,2.453,58623800.0],["2025-12-08",2.4829,2.4929,2.443,2.463,36051100.0],["2025-12-09",2.443,2.4829,2.4331,2.463,36252700.0],["2025-12-10",2.4031,2.453,2.3832,2.443,51782700.0],["2025-12-11",2.453,2.5228,2.453,2.4929,26153500.0],["2025-12-12",2.5228,2.5527,2.4929,2.5427,26077000.0],["2025-12-15",2.5527,2.5926,2.5527,2.5826,20838800.0],["2025-12-16",2.5527,2.5627,2.5228,2.5427,55522400.0],["2025-12-17",2.5128,2.5228,2.4829,2.5128,22641000.0],["2025-12-18",2.5029,2.5228,2.4729,2.4729,43111300.0],["2025-12-19",2.4929,2.5029,2.4729,2.4829,29901400.0],["2025-12-22",2.3034,2.3333,2.2735,2.2934,40459400.0],["2025-12-23",2.3333,2.3932,2.3333,2.3633,48393600.0],["2025-12-24",2.3732,2.3832,2.3433,2.3633,11541200.0],["2025-12-26",2.3832,2.4331,2.3832,2.4231,31253100.0],["2025-12-29",2.3832,2.4231,2.3732,2.4131,21664600.0],["2025-12-30",2.4829,2.4929,2.4729,2.4729,26025800.0],["2025-12-31",2.463,2.4729,2.443,2.463,18068000.0],["2026-01-02",2.4829,2.4929,2.4331,2.463,24167300.0],["2026-01-05",2.4729,2.5128,2.443,2.5029,33657400.0],["2026-01-06",2.5128,2.5328,2.4929,2.5029,31312800.0],["2026-01-07",2.4929,2.5029,2.4729,2.5029,23748800.0],["2026-01-08",2.463,2.5029,2.443,2.4929,24252200.0],["2026-01-09",2.5328,2.5627,2.5228,2.5527,18215700.0],["2026-01-12",2.5427,2.5727,2.5427,2.5627,14804600.0],["2026-01-13",2.5627,2.5727,2.5328,2.5627,15950900.0],["2026-01-14",2.5727,2.6026,2.5727,2.6026,18377700.0],["2026-01-15",2.5826,2.5926,2.5627,2.5926,14824100.0],["2026-01-16",2.5727,2.5926,2.5527,2.5826,15283900.0],["2026-01-20",2.5826,2.6125,2.5627,2.5926,30745300.0],["2026-01-21",2.6125,2.6524,2.5926,2.6425,31117400.0],["2026-01-22",2.6724,2.7521,2.6624,2.7322,25959500.0],["2026-01-23",2.7322,2.802,2.7023,2.7721,25888800.0],["2026-01-26",2.7621,2.812,2.7422,2.792,26489600.0],["2026-01-27",2.8419,2.8519,2.812,2.8219,22046500.0],["2026-01-28",2.8419,2.8618,2.7821,2.8219,31324700.0],["2026-01-29",2.8219,2.8319,2.7621,2.792,36189100.0],["2026-01-30",2.792,2.8219,2.7521,2.7721,29534100.0],["2026-02-02",2.802,2.8419,2.802,2.8219,18626200.0],["2026-02-03",2.8818,2.9117,2.8419,2.8917,27661800.0],["2026-02-04",2.8917,2.9117,2.8519,2.8917,34427400.0],["2026-02-05",2.8917,2.9217,2.8718,2.9017,52696200.0],["2026-02-06",2.9217,2.9316,2.8917,2.9316,28358700.0],["2026-02-09",2.9117,2.9416,2.8718,2.9316,19279800.0],["2026-02-10",2.9416,3.0214,2.9316,2.9915,22358200.0],["2026-02-11",3.0313,3.0513,3.0014,3.0413,23176800.0],["2026-02-12",3.141,3.2208,3.1211,3.1909,36485600.0],["2026-02-13",3.1111,3.1311,3.0613,3.1011,20791600.0],["2026-02-17",3.1011,3.1011,3.0313,3.0712,16088000.0],["2026-02-18",3.0613,3.1211,3.0313,3.0413,24891600.0],["2026-02-19",3.0613,3.1011,3.0413,3.0712,21100900.0],["2026-02-20",3.0513,3.0712,2.9915,3.0613,18572800.0],["2026-02-23",3.0712,3.141,3.0613,3.1211,19560700.0],["2026-02-24",3.141,3.2308,3.1311,3.2208,22786500.0],["2026-02-25",3.1809,3.2108,3.1709,3.1909,20402500.0],["2026-02-26",3.2208,3.2208,3.161,3.1809,16942300.0],["2026-02-27",3.1909,3.2108,3.141,3.151,18198900.0],["2026-03-02",3.0912,3.1011,3.0413,3.0712,15253100.0],["2026-03-03",2.9117,2.9615,2.8718,2.9316,26565300.0],["2026-03-04",2.9915,3.0014,2.9316,2.9715,17238700.0],["2026-03-05",2.9217,2.9516,2.8718,2.9117,20880800.0],["2026-03-06",2.8519,2.9217,2.8219,2.9117,20205700.0],["2026-03-09",2.9117,2.9915,2.9017,2.9915,20414200.0],["2026-03-10",2.9815,3.0613,2.9615,3.0114,20886300.0],["2026-03-11",3.0014,3.0214,2.9615,2.9815,19391800.0],["2026-03-12",2.9217,2.9217,2.8419,2.8618,33833300.0],["2026-03-13",2.8917,2.9217,2.8419,2.8519,30555600.0],["2026-03-16",2.8917,2.9316,2.8818,2.8917,23046400.0],["2026-03-17",2.9117,2.9316,2.8718,2.8917,14883000.0],["2026-03-18",2.8718,2.8818,2.8219,2.8219,29688600.0],["2026-03-19",2.7621,2.8219,2.7422,2.792,24637900.0],["2026-03-20",2.7721,2.7721,2.6923,2.7023,27591700.0],["2026-03-23",2.792,2.8219,2.7621,2.792,36830100.0],["2026-03-24",2.7521,2.792,2.7422,2.7721,25944200.0],["2026-03-25",2.8219,2.8718,2.802,2.8419,23474200.0],["2026-03-26",2.8219,2.8618,2.792,2.812,20734000.0],["2026-03-27",2.812,2.8618,2.792,2.802,24920000.0],["2026-03-30",2.8319,2.8419,2.7821,2.812,20522200.0],["2026-03-31",2.8718,2.9217,2.8519,2.9117,38150900.0],["2026-04-01",2.9416,2.9815,2.9316,2.9615,27701700.0],["2026-04-02",2.9316,2.9715,2.9017,2.9217,42960500.0],["2026-04-06",2.9416,2.9915,2.9416,2.9815,20489500.0],["2026-04-07",2.9416,2.9715,2.9117,2.9615,29863500.0],["2026-04-08",3.0912,3.1211,3.0613,3.0712,25423800.0],["2026-04-09",3.1011,3.1809,3.0912,3.141,36540700.0],["2026-04-10",3.1909,3.2208,3.151,3.1809,31531700.0],["2026-04-13",3.151,3.1709,3.1211,3.151,23353500.0],["2026-04-14",3.1809,3.1909,3.1311,3.1311,23381000.0],["2026-04-15",3.151,3.161,3.1211,3.1211,15379500.0],["2026-04-16",3.0613,3.0812,3.0114,3.0413,24925500.0],["2026-04-17",3.1211,3.1311,3.0413,3.0413,33408900.0],["2026-04-20",3.0712,3.0812,3.0413,3.0613,15508200.0],["2026-04-21",3.0613,3.1011,3.0413,3.0613,30012700.0],["2026-04-22",3.0613,3.0613,3.0014,3.0014,28707900.0],["2026-04-23",2.9915,3.0014,2.9217,2.9316,22933900.0],["2026-04-24",2.8917,2.9117,2.8618,2.8718,25853700.0],["2026-04-27",2.9117,2.9316,2.8818,2.8818,14336200.0],["2026-04-28",2.8818,2.9117,2.8519,2.9017,12088100.0],["2026-04-29",2.8718,2.8818,2.8319,2.8419,24388400.0],["2026-04-30",2.8818,2.9416,2.8718,2.9117,24125400.0],["2026-05-01",2.9117,2.9316,2.8917,2.8917,12510800.0],["2026-05-04",2.9117,2.9316,2.8818,2.8917,24719700.0],["2026-05-05",3.2308,3.4103,3.2308,3.3604,52859800.0],["2026-05-06",3.4202,3.4402,3.3704,3.4202,33385900.0],["2026-05-07",3.3903,3.3903,3.2507,3.2707,38894800.0],["2026-05-08",3.3305,3.3504,3.2507,3.2806,73517000.0],["2026-05-11",3.2806,3.3305,3.2607,3.2707,25767600.0],["2026-05-12",3.2806,3.2906,3.2407,3.2507,18987600.0],["2026-05-13",3.2308,3.2806,3.1311,3.141,27503400.0],["2026-05-14",3.1709,3.2009,3.1211,3.141,21183600.0],["2026-05-15",3.0712,3.1211,3.0413,3.0613,28487300.0],["2026-05-18",3.1211,3.141,3.1011,3.1311,31234900.0],["2026-05-19",3.0712,3.141,3.0513,3.141,34308900.0],["2026-05-20",3.141,3.2308,3.141,3.2208,32355000.0],["2026-05-21",3.1909,3.2906,3.1809,3.2607,30973500.0],["2026-05-22",3.2208,3.2308,3.1709,3.1909,26065200.0],["2026-05-26",3.2906,3.3006,3.2308,3.2607,26919600.0],["2026-05-27",3.2607,3.3205,3.2407,3.2607,36069400.0],["2026-05-28",3.2507,3.2806,3.1909,3.1909,35487800.0],["2026-05-29",3.161,3.2308,3.141,3.2009,35031500.0],["2026-06-01",3.1809,3.2607,3.1709,3.2308,31917100.0],["2026-06-02",3.2607,3.2906,3.2407,3.2407,24838900.0],["2026-06-03",3.1709,3.2009,3.1211,3.1311,29502600.0],["2026-06-04",3.1311,3.151,3.0912,3.1011,16814200.0],["2026-06-05",3.1011,3.141,3.0912,3.1111,21996800.0],["2026-06-08",3.0912,3.1111,3.0413,3.0613,21551300.0],["2026-06-09",3.1211,3.141,3.0912,3.1111,26701000.0],["2026-06-10",3.1111,3.1311,3.0912,3.1011,30412300.0],["2026-06-11",3.151,3.2308,3.1311,3.2108,31931300.0],["2026-06-12",3.2607,3.2707,3.2208,3.2407,20444800.0],["2026-06-15",3.3006,3.3105,3.2308,3.2407,24415800.0],["2026-06-16",3.2208,3.2308,3.1809,3.1909,28777200.0],["2026-06-17",3.2407,3.2806,3.1211,3.1311,36751400.0],["2026-06-18",3.1311,3.151,3.0912,3.1111,30511400.0],["2026-06-22",3.1211,3.161,3.1011,3.1311,22736800.0],["2026-06-23",3.1011,3.161,3.1011,3.151,37898200.0],["2026-06-24",3.15,3.16,3.12,3.13,26646700.0],["2026-06-25",3.13,3.16,3.11,3.14,21951900.0],["2026-06-26",3.15,3.23,3.15,3.23,16917900.0],["2026-06-29",3.24,3.24,3.17,3.18,27881300.0],["2026-06-30",3.15,3.17,3.11,3.14,20754400.0],["2026-07-01",3.1,3.13,3.09,3.11,19583800.0],["2026-07-02",3.14,3.17,3.09,3.1,18765400.0],["2026-07-06",3.05,3.09,3.02,3.07,34410590.12881],["2026-07-07",3.11,3.13,3,3,20867329.824569],["2026-07-08",3.01,3.0451,3,3.02,19459163.258742],["2026-07-09",3.03,3.07,3.015,3.04,28802023.319686],["2026-07-10",3.09,3.0999,3.05,3.07,28542970.156711],["2026-07-13",3.04,3.11,3.04,3.06,21175723.106682],["2026-07-14",3.12,3.14,3.08,3.09,18133869.810452],["2026-07-15",3.04,3.07,3.01,3.03,30204693.886204],["2026-07-16",3.01,3.07,3.005,3.05,16705295.173728],["2026-07-17",3.04,3.06,3.01,3.03,15456267.243864],["2026-07-20",3.06,3.09,3.045,3.08,20760385.581406],["2026-07-21",3.11,3.116,3.08,3.11,13926813.452052],["2026-07-22",3.13,3.17,3.12,3.14,13522489.057202],["2026-07-23",3.11,3.15,3.08,3.09,19580122.621826],["2026-07-24",3.1,3.11,3.05,3.06,16440706.380745],["2026-07-27",3.05,3.08,3.03,3.07,9237465.48605],["2026-07-28",3.12,3.17,3.11,3.13,15166674.271378],["2026-07-29",3.12,3.15,3.07,3.1,42488673.307243],["2026-07-30",2.98,3.12,2.97,3.12,59900818.630704],["2026-07-31",3.1,3.16,3.085,3.11,57167518.869722],["2026-08-03",3.12,3.13,3.04,3.05,40798870.604098],["2026-08-04",3.08,3.08,3.02,3.04,33113494.671906],["2026-08-05",3.06,3.08,3.03,3.03,51322460.350965],["2026-08-06",3.05,3.055,3.005,3.01,32176215.092693],["2026-08-07",3.03,3.04,2.99,3,37787038.333056],["2026-08-10",2.99,2.995,2.95,2.96,4282317.018204],["2026-08-11",2.93,2.9462,2.84,2.84,19919693.647582],["2026-08-12",2.85,2.86,2.81,2.82,17639272.036186],["2026-08-13",2.82,2.88,2.82,2.84,23606564.658309],["2026-08-14",2.81,2.82,2.76,2.8,38427574.826378]]}