{"t":"BKNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-31",17.6843,20.2694,17.1556,19.4763,33073333.0],["1999-04-01",21.562,21.6207,18.6244,18.9181,12080833.0],["1999-04-05",19.6232,19.7407,17.0381,17.655,8122917.0],["1999-04-06",17.7137,18.9622,16.4506,18.5656,8847500.0],["1999-04-07",18.83,19.0944,17.3318,17.5081,3915417.0],["1999-04-08",17.5081,17.655,16.5974,17.0381,3694167.0],["1999-04-09",16.9206,17.8606,15.9218,17.3906,3548333.0],["1999-04-12",16.4799,18.6244,16.2155,17.9928,4570833.0],["1999-04-13",18.5069,20.1813,18.1544,19.1531,6000833.0],["1999-04-14",21.7089,23.3245,19.9757,21.8851,15698333.0],["1999-04-15",22.0907,22.0907,17.9781,18.7713,8477917.0],["1999-04-16",19.0356,19.9757,17.1556,19.1238,4417083.0],["1999-04-19",19.2119,19.2706,13.6305,14.0711,5728750.0],["1999-04-20",14.0711,16.2155,13.6305,15.8924,6602500.0],["1999-04-21",16.8031,17.8606,15.8924,17.5081,3762083.0],["1999-04-22",19.0503,19.2119,17.2731,17.9487,3642083.0],["1999-04-23",20.2254,22.502,19.2706,20.6807,18544167.0],["1999-04-26",24.5436,28.5388,23.6771,28.3772,33809167.0],["1999-04-27",28.9354,32.9011,28.2303,30.4776,29918750.0],["1999-04-28",29.3613,31.5939,27.2609,28.436,11221667.0],["1999-04-29",27.0406,32.6367,27.0259,32.387,18047500.0],["1999-04-30",35.6037,38.7763,31.7261,38.1594,21136667.0],["1999-05-03",35.824,37.3369,32.6367,32.7249,21832917.0],["1999-05-04",33.518,35.2512,30.6979,31.4911,17318750.0],["1999-05-05",33.1802,35.7212,28.2303,35.5303,31600833.0],["1999-05-06",34.7812,35.7212,32.4017,32.7689,15802083.0],["1999-05-07",33.8999,33.9146,30.4629,30.7053,14242083.0],["1999-05-10",30.081,30.9917,28.436,30.081,11229167.0],["1999-05-11",31.6086,31.6673,28.906,28.906,7161667.0],["1999-05-12",28.8472,30.316,28.671,29.611,6012917.0],["1999-05-13",30.5217,31.0211,28.436,28.5535,4679167.0],["1999-05-14",28.201,31.6086,27.9659,31.212,19815000.0],["1999-05-17",30.9035,31.0945,29.141,30.9623,8535000.0],["1999-05-18",30.8448,32.8424,30.0076,31.9905,10462917.0],["1999-05-19",32.1373,33.8999,31.6673,33.4886,5664583.0],["1999-05-20",34.0615,34.0762,30.8154,31.5792,4360000.0],["1999-05-21",34.1496,34.2524,32.1961,32.6514,13843333.0],["1999-05-24",32.4898,32.6367,28.4653,29.4568,7865000.0],["1999-05-25",28.436,30.4041,24.2058,24.4408,13515000.0],["1999-05-26",25.4984,27.0259,22.7958,26.7395,17277500.0],["1999-05-27",26.4971,27.4959,25.6306,26.0418,6840417.0],["1999-05-28",25.1458,26.3796,24.9108,26.3282,4870833.0],["1999-06-01",25.7627,25.9684,22.9133,23.3686,8849583.0],["1999-06-02",22.6195,24.8374,20.9451,21.8337,18701250.0],["1999-06-03",21.9439,22.5314,19.7407,19.77,11211250.0],["1999-06-04",19.8582,21.6795,19.5938,21.2242,10795417.0],["1999-06-07",21.7382,25.7334,21.5326,23.8533,18454583.0],["1999-06-08",24.6465,26.0859,23.8827,24.4996,14006667.0],["1999-06-09",25.0577,25.5865,24.1764,24.6758,5619583.0],["1999-06-10",23.6624,24.4702,23.5008,24.0296,7263333.0],["1999-06-11",24.4408,24.9696,22.3258,22.4873,6709167.0],["1999-06-14",22.0907,22.0907,17.9781,18.0662,13357917.0],["1999-06-15",17.89,19.8141,17.5668,18.4334,13605417.0],["1999-06-16",19.9757,21.1507,19.6819,20.7982,13053333.0],["1999-06-17",20.5632,22.3258,19.6672,20.901,10976250.0],["1999-06-18",21.4739,22.3698,21.3857,22.0907,6445000.0],["1999-06-21",22.502,25.6746,22.3845,24.9843,12120000.0],["1999-06-22",25.6306,28.0688,24.8521,25.5571,19152500.0],["1999-06-23",24.4408,26.7762,24.4408,26.0565,10887500.0],["1999-06-24",25.4396,25.7334,23.9708,23.9708,7852917.0],["1999-06-25",24.7786,25.234,22.4433,22.502,9510833.0],["1999-06-28",23.2658,24.8227,21.6207,24.7933,11111250.0],["1999-06-29",24.2352,26.0859,24.0736,25.2634,9612083.0],["1999-06-30",24.9696,27.9659,24.4996,27.1581,10935417.0],["1999-07-01",27.4666,27.8191,25.2046,25.2634,8237917.0],["1999-07-02",25.6159,26.6734,25.6159,26.2034,4590417.0],["1999-07-06",26.6881,27.54,26.3209,26.3209,7856250.0],["1999-07-07",26.5559,26.5559,25.0283,26.0859,6852083.0],["1999-07-08",26.5265,27.3197,25.7334,26.0124,7370000.0],["1999-07-09",26.3356,26.5559,25.469,25.6159,2915000.0],["1999-07-12",25.6893,25.8509,24.4408,24.6391,3586667.0],["1999-07-13",23.6917,24.529,23.5008,24.2352,3626250.0],["1999-07-14",24.3527,24.9108,24.2646,24.4996,2599167.0],["1999-07-15",24.529,24.7933,23.5008,23.7652,2678333.0],["1999-07-16",23.5595,23.8533,22.7958,22.8912,4015417.0],["1999-07-19",24.7933,25.3809,22.9133,22.95,11608333.0],["1999-07-20",22.4139,22.5608,21.3857,21.5179,6960000.0],["1999-07-21",21.5767,21.5914,20.3282,20.7321,7590417.0],["1999-07-22",20.4604,20.6807,19.5057,19.6378,5715000.0],["1999-07-23",19.6525,20.1519,18.8153,19.0797,7040417.0],["1999-07-26",18.7566,19.4175,18.2131,18.3747,6709583.0],["1999-07-27",18.9769,19.0356,17.2584,17.3098,8820417.0],["1999-07-28",18.0956,20.0932,17.6256,19.9757,14472500.0],["1999-07-29",19.065,19.2706,18.2131,18.9181,8327083.0],["1999-07-30",19.1531,19.2119,17.6256,17.7578,5202083.0],["1999-08-02",17.699,19.0063,17.1556,18.2131,8111667.0],["1999-08-03",18.5656,18.6831,16.7149,17.1703,7551250.0],["1999-08-04",17.0381,17.42,15.5105,15.5693,9196250.0],["1999-08-05",15.1286,18.7419,13.8655,18.36,20034583.0],["1999-08-06",18.0369,19.8141,17.2437,17.4787,10551667.0],["1999-08-09",17.7431,18.0809,16.3624,16.4506,5552500.0],["1999-08-10",16.0687,17.6697,15.5105,16.8618,10820000.0],["1999-08-11",17.7431,17.9194,16.2155,16.4506,10264583.0],["1999-08-12",16.0099,16.7149,15.7308,15.819,20502500.0],["1999-08-13",16.4946,16.5974,15.3343,15.628,8035833.0],["1999-08-16",15.7162,16.5681,15.6868,16.1568,8580000.0],["1999-08-17",16.4506,16.9793,15.9805,16.4652,8342500.0],["1999-08-18",16.9499,17.5962,16.4799,16.6268,9717500.0],["1999-08-19",16.3037,16.5681,15.5987,15.628,8320000.0],["1999-08-20",15.7455,16.0393,15.4224,15.9218,5130417.0],["1999-08-23",16.1274,16.8618,15.7455,15.7602,6811667.0],["1999-08-24",15.7162,16.3331,15.4518,15.8924,7734167.0],["1999-08-25",16.0099,16.3771,15.0993,15.3196,8407500.0],["1999-08-26",16.1568,17.5962,16.098,17.0675,21394583.0],["1999-08-27",17.5962,17.8606,16.4799,17.2731,9878750.0],["1999-08-30",17.3025,17.3025,15.628,15.7088,7021667.0],["1999-08-31",15.9805,16.3331,15.5105,16.0099,6454167.0],["1999-09-01",16.4799,16.5681,15.393,15.4151,6635000.0],["1999-09-02",15.0699,15.4224,14.688,15.0479,4852917.0],["1999-09-03",16.098,16.098,15.2755,15.5987,5087500.0],["1999-09-07",16.098,16.4506,15.7162,15.9365,9885417.0],["1999-09-08",15.7308,15.8043,14.7467,14.8643,10161250.0],["1999-09-09",14.8202,15.0111,12.8961,13.6672,22631250.0],["1999-09-10",14.4089,14.5705,13.2779,13.6158,12060000.0],["1999-09-13",14.3061,14.3355,12.5729,13.0723,18100833.0],["1999-09-14",12.9989,14.453,12.9254,14.1005,18086250.0],["1999-09-15",14.5264,14.5705,13.7186,14.1005,10007917.0],["1999-09-16",14.1886,14.2474,13.1017,13.4248,9089167.0],["1999-09-17",13.6451,14.2767,13.5717,13.6892,9446667.0],["1999-09-20",14.3942,15.2792,14.2767,15.0846,19755833.0],["1999-09-21",15.1727,16.2449,15.0405,15.7088,20750833.0],["1999-09-22",16.5974,17.2731,16.5093,16.8324,23006250.0],["1999-09-23",17.2437,17.5081,15.2755,15.2902,13550000.0],["1999-09-24",15.3636,16.2155,14.8496,15.4077,11176667.0],["1999-09-27",14.5705,14.9818,14.1299,14.5044,16192083.0],["1999-09-28",14.5264,14.688,14.1005,14.4236,6703750.0],["1999-09-29",14.4824,15.6868,14.3061,14.8055,15152083.0],["1999-09-30",15.0552,15.5105,14.923,15.158,6551667.0],["1999-10-01",15.0405,15.3049,14.6586,14.8496,4750833.0],["1999-10-04",15.2021,15.2755,14.3942,14.6366,5153333.0],["1999-10-05",14.8055,15.158,14.5705,15.0993,7809583.0],["1999-10-06",15.3049,17.3906,15.2902,17.0968,26061667.0],["1999-10-07",18.1544,18.2425,16.9646,17.0381,20815417.0],["1999-10-08",17.3906,17.9487,17.2437,17.3318,10600833.0],["1999-10-11",17.6256,18.0075,17.42,17.8606,6382500.0],["1999-10-12",17.7872,18.6538,17.7431,17.8459,13478750.0],["1999-10-13",17.1556,18.0075,16.6121,16.9793,8209583.0],["1999-10-14",17.185,17.229,15.9512,16.4506,7958333.0],["1999-10-15",15.3343,16.1862,15.2168,15.8777,8821250.0],["1999-10-18",15.6721,15.9218,14.5411,15.1286,7180000.0],["1999-10-19",15.628,15.863,15.158,15.2021,5488750.0],["1999-10-20",15.584,15.9805,15.349,15.628,4015000.0],["1999-10-21",15.2315,16.4506,15.0552,16.1568,4950000.0],["1999-10-22",16.3624,16.8912,15.628,15.6868,3800417.0],["1999-10-25",15.7749,16.3918,15.7455,16.1127,3148333.0],["1999-10-26",16.3037,16.3918,15.7455,15.9071,3628333.0],["1999-10-27",15.8483,15.9512,15.158,15.6868,3615000.0],["1999-10-28",16.098,16.1862,15.3343,15.9512,5557917.0],["1999-10-29",15.4811,15.4958,14.1005,14.1592,24705417.0],["1999-11-01",14.3355,14.3942,13.3955,13.748,15142917.0],["1999-11-02",13.9242,14.1445,12.8373,13.0283,14985417.0],["1999-11-03",13.3955,13.4542,12.9254,13.0136,11157083.0],["1999-11-04",13.2339,13.3955,12.2792,12.4554,14907500.0],["1999-11-05",12.8226,12.9107,11.8679,12.3673,15437083.0],["1999-11-08",12.8079,14.5705,12.7345,14.5117,20032083.0],["1999-11-09",15.2608,15.2755,13.5717,14.0123,15620000.0],["1999-11-10",13.7773,14.3061,13.2192,13.513,8376250.0],["1999-11-11",13.4836,13.4983,12.9254,13.2192,5368750.0],["1999-11-12",13.2633,13.6305,13.1017,13.3073,4665833.0],["1999-11-15",14.3355,14.5705,13.8655,14.0858,12596667.0],["1999-11-16",14.5705,16.2155,14.3649,16.1568,30632083.0],["1999-11-17",17.655,19.0356,16.9206,18.0662,56497917.0],["1999-11-18",17.6256,17.6403,16.333,16.8912,27751667.0],["1999-11-19",16.7737,16.8031,15.863,15.9512,11779167.0],["1999-11-22",15.9805,16.0099,15.4224,15.6868,11677917.0],["1999-11-23",15.3636,15.3636,14.453,14.5558,18170000.0],["1999-11-24",14.6292,15.0993,14.2474,14.3355,21991667.0],["1999-11-26",14.7467,15.3636,14.5852,14.9524,19881667.0],["1999-11-29",15.3343,15.7162,15.0552,15.1286,16216250.0],["1999-11-30",15.2168,15.2315,14.5117,14.5705,6750417.0],["1999-12-01",14.7027,14.8936,14.2033,14.2474,8757500.0],["1999-12-02",15.0111,15.3343,14.8055,15.2902,23767083.0],["1999-12-03",15.7896,15.863,14.5117,14.5411,18562917.0],["1999-12-06",14.5705,14.8496,14.2474,14.3502,11044167.0],["1999-12-07",14.4383,14.7614,14.2767,14.453,6742500.0],["1999-12-08",14.3649,14.6292,13.8655,13.9536,10805000.0],["1999-12-09",14.5264,14.5999,13.1604,13.6011,16155000.0],["1999-12-10",13.8067,14.2694,13.5717,13.7186,11212917.0],["1999-12-13",13.8655,13.9536,13.3955,13.6305,8297500.0],["1999-12-14",13.4689,13.4836,12.6904,12.7786,13296250.0],["1999-12-15",12.7492,13.2192,12.3379,12.9842,7003333.0],["1999-12-16",14.0417,14.3208,13.3955,13.4395,11638333.0],["1999-12-17",13.6305,13.6305,13.0429,13.3808,6324167.0],["1999-12-20",13.6305,13.792,12.9548,13.1604,7261250.0],["1999-12-21",13.4101,14.1886,13.3073,13.9536,13090417.0],["1999-12-22",14.027,14.4236,13.2926,13.3955,8435833.0],["1999-12-23",13.4101,13.4836,12.8079,12.9254,6827500.0],["1999-12-27",13.5423,13.6305,12.6023,12.7786,17207083.0],["1999-12-28",12.7786,12.8079,12.1617,12.191,12475000.0],["1999-12-29",12.1763,12.5142,11.8679,11.8826,11580833.0],["1999-12-30",11.8679,11.9267,10.6929,10.9866,23977500.0],["1999-12-31",11.0601,11.6035,11.0013,11.1335,10254167.0],["2000-01-03",12.3379,12.4554,11.2804,12.0442,21192500.0],["2000-01-04",12.0735,13.4542,12.0442,12.6904,24318750.0],["2000-01-05",12.9842,15.0919,12.8373,14.0858,40135417.0],["2000-01-06",14.4236,15.0699,12.7786,13.513,29381667.0],["2000-01-07",14.027,14.2767,13.0723,13.4542,8485417.0],["2000-01-10",13.792,14.0123,12.426,12.7492,50470000.0],["2000-01-11",12.6317,13.3955,12.191,12.4114,21074583.0],["2000-01-12",12.6023,12.7345,11.9854,12.0148,7094167.0],["2000-01-13",12.4811,12.4995,11.7504,12.1323,7486667.0],["2000-01-14",12.3379,13.3955,12.2792,13.3661,19743333.0],["2000-01-18",13.1017,13.9389,13.0429,13.9095,14317500.0],["2000-01-19",13.8655,14.7761,13.7039,14.6733,17760833.0],["2000-01-20",14.5264,14.5705,13.8655,14.5558,14512500.0],["2000-01-21",14.6586,15.158,14.453,14.923,20632917.0],["2000-01-24",15.0258,15.1433,13.983,14.0858,10037500.0],["2000-01-25",14.0564,14.8643,13.1604,14.7908,10369583.0],["2000-01-26",14.9671,15.9952,14.8643,15.5693,21957917.0],["2000-01-27",15.9218,16.2743,14.8202,15.0699,25797917.0],["2000-01-28",15.0552,15.0846,13.6305,14.0123,14220000.0],["2000-01-31",14.0417,14.0711,13.2779,13.6305,8597917.0],["2000-02-01",13.7186,13.7186,13.2486,13.4542,5137917.0],["2000-02-02",13.4542,14.5705,13.4542,13.9977,9751667.0],["2000-02-03",14.3208,14.5117,13.6011,13.9977,8851667.0],["2000-02-04",14.453,14.5705,13.9242,14.1886,6173750.0],["2000-02-07",13.7773,14.5411,13.6305,14.1592,8242917.0],["2000-02-08",14.1592,14.1886,13.2486,13.6452,39177083.0],["2000-02-09",13.7333,13.9536,13.278,13.7333,13227917.0],["2000-02-10",13.7333,13.748,13.1604,13.2192,7698333.0],["2000-02-11",13.2779,13.3073,12.5729,12.6611,5892917.0],["2000-02-14",12.9108,13.087,12.6611,12.7786,5710417.0],["2000-02-15",12.9842,12.9842,12.2792,12.4554,5535833.0],["2000-02-16",12.426,12.6023,12.2498,12.4407,4825833.0],["2000-02-17",12.7198,13.1017,12.426,12.9254,7035833.0],["2000-02-18",12.8961,12.9254,11.9854,11.9854,7271250.0],["2000-02-22",12.0001,12.2204,11.3979,11.7798,6069583.0],["2000-02-23",11.7945,12.4848,11.7651,12.191,7827917.0],["2000-02-24",13.2779,13.513,12.5289,13.3367,22371667.0],["2000-02-25",13.4689,13.5423,12.8667,13.3661,10029167.0],["2000-02-28",13.4983,13.513,12.5729,12.6611,5727917.0],["2000-02-29",12.7198,13.3955,12.2204,13.1458,11634583.0],["2000-03-01",13.8948,15.2168,13.8655,15.1286,51022083.0],["2000-03-02",15.393,16.8618,15.393,16.8031,38966250.0],["2000-03-03",17.0381,17.6403,16.5534,17.6256,30890000.0],["2000-03-06",17.7431,21.8557,17.7137,21.1948,62910000.0],["2000-03-07",22.7076,22.737,17.9781,18.4775,57297917.0],["2000-03-08",19.9022,21.136,18.595,20.5779,42634167.0],["2000-03-09",20.9745,22.9133,20.3869,22.0173,44460000.0],["2000-03-10",22.0907,23.0014,21.7089,22.2083,17110417.0],["2000-03-13",20.2107,23.442,19.3588,22.5461,18744167.0],["2000-03-14",22.8839,24.4996,22.2964,22.3111,20829583.0],["2000-03-15",22.2376,22.2964,20.6807,20.9157,10585417.0],["2000-03-16",21.092,21.6648,19.5057,20.666,12256667.0],["2000-03-17",20.431,21.6207,20.2107,21.1507,4789167.0],["2000-03-20",19.8288,20.2254,18.0956,18.2572,16967083.0],["2000-03-21",17.8606,19.7113,17.7431,19.0944,11061667.0],["2000-03-22",19.3,20.6807,19.3,20.4457,9175000.0],["2000-03-23",20.2694,21.0773,19.9757,20.6807,8512083.0],["2000-03-24",21.0038,21.6354,20.5779,21.2682,8618750.0],["2000-03-27",21.4298,21.9439,21.2682,21.6207,5441250.0],["2000-03-28",21.2095,21.5914,20.0932,20.431,5919583.0],["2000-03-29",20.4457,20.6366,19.2119,19.2266,9844583.0],["2000-03-30",18.7713,19.4469,18.4481,19.065,11836667.0],["2000-03-31",19.2119,19.2706,17.1409,18.8006,11052917.0],["2000-04-03",18.2278,18.2572,15.2755,15.3636,15428333.0],["2000-04-04",16.1862,17.7431,13.6305,17.6843,20993333.0],["2000-04-05",17.2584,17.7431,15.9805,16.9059,10245417.0],["2000-04-06",17.0675,18.6538,17.0675,18.125,7893333.0],["2000-04-07",18.8594,20.2107,17.464,18.3453,15429167.0],["2000-04-10",18.5509,18.5509,16.6856,17.1262,9684583.0],["2000-04-11",16.5093,16.6121,14.5705,15.2902,18527083.0],["2000-04-12",15.5987,15.628,14.0711,14.1299,12731250.0],["2000-04-13",14.453,15.3049,14.218,14.5999,18400000.0],["2000-04-14",13.983,14.5705,12.191,13.759,25837917.0],["2000-04-17",13.0723,13.3367,11.6623,12.2351,18267083.0],["2000-04-18",12.3967,15.2608,11.4566,15.0405,26495417.0],["2000-04-19",14.923,15.3049,13.3955,15.2902,14531250.0],["2000-04-20",15.4811,16.2596,15.0993,15.9512,10164167.0],["2000-04-24",14.8055,15.5105,13.2192,14.5117,13460417.0],["2000-04-25",15.3049,16.2743,14.6292,15.1727,12538333.0],["2000-04-26",15.5105,15.5252,14.3355,15.0111,13232917.0],["2000-04-27",14.1005,15.8924,13.983,15.2608,9321667.0],["2000-04-28",15.2902,15.7455,14.7174,14.8643,12111667.0],["2000-05-01",15.1727,15.4811,14.8202,14.9377,11781667.0],["2000-05-02",14.9524,15.158,13.8655,13.983,7085417.0],["2000-05-03",13.8067,13.8655,12.9548,13.6341,7616250.0],["2000-05-04",13.7186,14.5264,13.2779,13.6158,8316667.0],["2000-05-05",13.4836,13.9536,13.3514,13.4983,6620000.0],["2000-05-08",13.6745,14.0123,12.8961,12.8961,5116667.0],["2000-05-09",12.9695,13.0136,11.8973,12.4407,8716250.0],["2000-05-10",12.2204,12.6023,11.7651,12.1176,7903333.0],["2000-05-11",12.3085,12.426,11.5448,11.6329,7321250.0],["2000-05-12",11.8091,12.1617,11.5888,11.677,6340417.0],["2000-05-15",12.1029,12.1617,10.6047,11.8532,13000833.0],["2000-05-16",12.191,13.4505,12.191,12.7051,21300417.0],["2000-05-17",12.4407,12.5142,11.721,11.912,13061250.0],["2000-05-18",11.9267,12.1029,10.9279,11.0601,13354167.0],["2000-05-19",10.9279,11.251,10.4579,10.5166,9736250.0],["2000-05-22",10.5754,10.5754,9.65,10.4432,12630000.0],["2000-05-23",10.5313,10.546,9.4003,9.5178,10335833.0],["2000-05-24",9.4003,9.4591,7.77,8.5778,25226667.0],["2000-05-25",9.4444,9.8263,8.2547,8.519,20798333.0],["2000-05-26",8.5337,8.7247,7.9021,8.4897,6495833.0],["2000-05-30",8.7247,9.3122,8.4015,9.2241,9830417.0],["2000-05-31",9.0919,9.1653,8.754,8.9597,7194583.0],["2000-06-01",9.0919,9.9585,9.0478,9.8556,15950833.0],["2000-06-02",9.9878,11.2216,9.9878,10.9279,15044167.0],["2000-06-05",10.9132,12.1029,10.6488,11.5154,12858750.0],["2000-06-06",11.5741,11.5741,10.355,10.355,7745833.0],["2000-06-07",10.311,10.8691,10.2228,10.5754,8555000.0],["2000-06-08",10.8544,10.9719,10.3991,10.7075,9480833.0],["2000-06-09",10.9572,11.0454,10.4579,10.6047,6356667.0],["2000-06-12",10.5754,10.8104,9.65,9.8703,7763333.0],["2000-06-13",9.8997,10.3991,9.6647,10.2228,6154167.0],["2000-06-14",10.2816,10.6341,10.1053,10.1494,4605417.0],["2000-06-15",10.4725,10.7663,9.8997,10.0466,6978333.0],["2000-06-16",10.1788,10.3403,9.8997,10.1494,4467500.0],["2000-06-19",10.1494,10.5166,10.076,10.4725,3793750.0],["2000-06-20",10.781,11.1335,10.59,10.9279,15645000.0],["2000-06-21",10.781,10.8397,10.3403,10.5754,4547500.0],["2000-06-22",10.7222,11.0454,10.3403,10.6488,7681667.0],["2000-06-23",10.4872,10.5166,9.1947,9.8263,24217500.0],["2000-06-26",9.8997,9.9291,8.8569,8.9303,15735000.0],["2000-06-27",8.9744,9.4884,8.945,9.4003,6426250.0],["2000-06-28",9.4003,9.6647,9.2828,9.4444,6745417.0],["2000-06-29",8.4456,8.7467,7.8287,8.6512,33072083.0],["2000-06-30",8.5778,8.9891,8.3428,8.9266,10193750.0],["2000-07-03",9.0331,9.4003,8.6953,9.4003,2660000.0],["2000-07-05",9.1947,9.2241,8.6953,8.7247,3953333.0],["2000-07-06",8.71,9.0184,8.4603,8.945,5362917.0],["2000-07-07",8.9156,8.945,8.6953,8.8275,3178750.0],["2000-07-10",8.9156,8.9597,8.7247,8.754,4303333.0],["2000-07-11",8.754,8.754,7.6084,7.6378,15855833.0],["2000-07-12",8.049,8.519,7.6671,8.3722,19688333.0],["2000-07-13",8.5778,9.1506,8.284,9.0331,14208333.0],["2000-07-14",9.2534,9.5619,9.0037,9.2681,21898750.0],["2000-07-17",9.4297,9.5766,9.1653,9.2975,11462917.0],["2000-07-18",9.2975,9.4884,8.754,9.1066,11717083.0],["2000-07-19",9.0001,9.4591,8.8128,9.3416,5948333.0],["2000-07-20",9.4297,9.6059,9.2828,9.5325,6710000.0],["2000-07-21",9.5178,9.841,9.2828,9.415,10097917.0],["2000-07-24",9.1653,9.18,7.1677,7.3146,64668333.0],["2000-07-25",7.7993,7.7993,7.0502,7.344,42755417.0],["2000-07-26",7.3146,7.344,6.6243,6.7271,21690000.0],["2000-07-27",6.5802,6.5802,5.6549,6.0661,28520833.0],["2000-07-28",6.1836,6.2277,5.4346,5.7577,23724167.0],["2000-07-31",5.9927,5.9927,5.3171,5.5521,24361250.0],["2000-08-01",5.9193,6.2571,5.7724,5.8605,26575417.0],["2000-08-02",5.9486,6.0661,5.7283,5.8311,13884167.0],["2000-08-03",5.6549,5.7283,5.4933,5.7136,10081667.0],["2000-08-04",5.8018,5.8899,5.5814,5.6989,7145417.0],["2000-08-07",5.7577,6.5508,5.5814,6.4627,20362500.0],["2000-08-08",6.5215,7.0355,6.2424,6.5802,19360417.0],["2000-08-09",6.7859,6.8152,5.8605,6.0221,15135000.0],["2000-08-10",6.0221,6.0221,5.5227,5.5814,15601250.0],["2000-08-11",5.4052,5.8164,5.3758,5.6402,9343750.0],["2000-08-14",5.7577,5.978,5.4052,5.7724,13763333.0],["2000-08-15",5.6696,6.169,5.6549,5.9633,12419583.0],["2000-08-16",5.978,6.404,5.8752,5.9046,12684167.0],["2000-08-17",5.8752,6.0515,5.743,5.934,10442083.0],["2000-08-18",6.0515,6.2277,5.8899,6.213,9323750.0],["2000-08-21",6.3012,6.3012,5.8752,5.9927,8979583.0],["2000-08-22",6.0808,6.0808,5.7871,5.8164,4497500.0],["2000-08-23",5.8605,6.0808,5.7577,5.978,10263333.0],["2000-08-24",6.0955,6.5802,6.0808,6.3746,19640000.0],["2000-08-25",6.3526,6.4333,6.1396,6.2277,11727917.0],["2000-08-28",6.2571,6.4333,6.1543,6.2718,6730000.0],["2000-08-29",6.2718,6.5068,6.2718,6.4627,10053750.0],["2000-08-30",6.3893,6.8152,6.3452,6.5215,14390417.0],["2000-08-31",6.683,6.6977,6.0955,6.3893,14388333.0],["2000-09-01",6.3599,6.4333,6.0221,6.0955,10765833.0],["2000-09-05",6.1543,6.9621,6.0221,6.8005,19407500.0],["2000-09-06",6.874,6.918,6.2865,6.4627,10039583.0],["2000-09-07",6.4774,6.4921,5.8311,6.0955,23710417.0],["2000-09-08",6.1396,6.2865,5.978,6.0515,8552083.0],["2000-09-11",6.3452,6.4627,6.1543,6.2277,13228333.0],["2000-09-12",6.5215,6.6977,6.3452,6.4627,12558333.0],["2000-09-13",6.4187,6.639,6.1983,6.5655,10039583.0],["2000-09-14",6.6977,6.6977,6.1983,6.3452,8565000.0],["2000-09-15",6.5362,6.5362,6.0955,6.1396,7526667.0],["2000-09-18",6.1396,6.3452,5.9046,5.9927,8224583.0],["2000-09-19",6.0368,6.1249,5.8752,5.9046,6622500.0],["2000-09-20",5.978,5.9927,5.3464,5.508,17737500.0],["2000-09-21",5.3611,5.3758,4.847,5.0674,39067500.0],["2000-09-22",4.6708,5.1408,4.6561,5.1408,15960833.0],["2000-09-25",5.2289,5.2436,4.7002,4.803,8306250.0],["2000-09-26",4.7295,4.803,4.2742,4.3807,15831667.0],["2000-09-27",2.6585,2.8201,2.3648,2.5263,180348333.0],["2000-09-28",2.4823,2.9229,2.4382,2.7907,65572500.0],["2000-09-29",2.7907,2.8054,2.7026,2.7907,35890833.0],["2000-10-02",2.8348,2.8348,2.4823,2.5557,17602083.0],["2000-10-03",2.5557,2.6292,2.3207,2.3207,16299583.0],["2000-10-04",2.3464,2.3501,2.1151,2.2032,17540833.0],["2000-10-05",1.6597,1.7038,1.3366,1.366,115737917.0],["2000-10-06",1.3256,1.3513,1.0869,1.3072,72584167.0],["2000-10-09",1.3182,1.6157,1.3146,1.5276,36940000.0],["2000-10-10",1.6157,1.6744,1.5276,1.5936,24659583.0],["2000-10-11",1.5569,1.5863,1.2558,1.2779,24085000.0],["2000-10-12",1.377,1.3807,1.1897,1.2191,16994583.0],["2000-10-13",1.2264,1.5276,1.2191,1.4835,20920833.0],["2000-10-16",1.5533,1.5716,1.3219,1.3513,12402917.0],["2000-10-17",1.41,1.41,1.175,1.2118,11851667.0],["2000-10-18",1.0943,1.2632,0.9694,1.1457,10295833.0],["2000-10-19",1.2522,1.3219,1.175,1.2044,8971667.0],["2000-10-20",1.2705,1.5863,1.1897,1.2742,21237500.0],["2000-10-23",1.2522,1.4541,1.2485,1.3219,12927083.0],["2000-10-24",1.366,1.41,1.2558,1.2705,8976667.0],["2000-10-25",1.2779,1.3219,1.2411,1.2485,5572083.0],["2000-10-26",1.2264,1.2925,1.1897,1.1897,6770000.0],["2000-10-27",1.2925,1.3807,1.2191,1.3219,8397083.0],["2000-10-30",1.2742,1.3513,1.2411,1.3072,5538750.0],["2000-10-31",1.3366,1.41,1.2852,1.3513,7521667.0],["2000-11-01",1.3513,1.5716,1.3219,1.4541,16340833.0],["2000-11-02",1.5386,1.6671,1.4688,1.6083,32309167.0],["2000-11-03",1.0722,1.1457,1.0135,1.1089,59321667.0],["2000-11-06",1.1273,1.131,1.0282,1.0575,17034167.0],["2000-11-07",1.0686,1.0722,0.9988,1.0061,11983750.0],["2000-11-08",1.0208,1.0208,0.7564,0.7638,42217917.0],["2000-11-09",0.7785,0.8299,0.7344,0.7564,14804583.0],["2000-11-10",0.7638,0.896,0.705,0.7858,10763333.0],["2000-11-13",0.7932,0.8225,0.705,0.7197,10069583.0],["2000-11-14",0.7638,0.8225,0.705,0.7271,13054167.0],["2000-11-15",0.7454,0.7491,0.6463,0.6463,22520000.0],["2000-11-16",0.705,0.7344,0.6169,0.6463,19826250.0],["2000-11-17",0.6389,0.6683,0.5875,0.6096,10821250.0],["2000-11-20",0.5875,0.6242,0.5728,0.5728,16182917.0],["2000-11-21",0.5875,0.661,0.5288,0.5435,9389583.0],["2000-11-22",0.5471,0.6463,0.5214,0.5361,9730417.0],["2000-11-24",0.5728,0.6463,0.5728,0.5949,8702083.0],["2000-11-27",0.661,0.6756,0.5728,0.5875,11023750.0],["2000-11-28",0.5802,0.5949,0.5288,0.5435,4988750.0],["2000-11-29",0.5288,0.6463,0.5141,0.6022,10283750.0],["2000-11-30",0.5802,0.5949,0.4994,0.5875,6047500.0],["2000-12-01",0.5875,0.6022,0.5398,0.5728,4487917.0],["2000-12-04",0.5398,0.5581,0.4774,0.492,7110833.0],["2000-12-05",0.5104,0.5655,0.47,0.4774,15835417.0],["2000-12-06",0.4994,0.4994,0.4113,0.4186,11814583.0],["2000-12-07",0.448,0.4553,0.3966,0.4406,10275833.0],["2000-12-08",0.47,0.6096,0.47,0.5728,14834583.0],["2000-12-11",0.6242,0.6463,0.5141,0.5288,14039167.0],["2000-12-12",0.5398,0.5581,0.5141,0.5214,8951250.0],["2000-12-13",0.5288,0.5435,0.5141,0.5141,11326667.0],["2000-12-14",0.5251,0.5435,0.47,0.4847,11856250.0],["2000-12-15",0.5214,0.5288,0.426,0.426,15981250.0],["2000-12-18",0.4553,0.4847,0.3672,0.3672,12902500.0],["2000-12-19",0.4113,0.4186,0.3452,0.3599,12260833.0],["2000-12-20",0.3121,0.3378,0.2864,0.2938,11887083.0],["2000-12-21",0.2974,0.3525,0.2864,0.3011,20080417.0],["2000-12-22",0.3084,0.3231,0.2717,0.3011,15445000.0],["2000-12-26",0.3011,0.3084,0.2644,0.2644,11519583.0],["2000-12-27",0.2644,0.3672,0.2497,0.3305,28275417.0],["2000-12-28",0.3305,0.3378,0.2938,0.3084,14968750.0],["2000-12-29",0.3011,0.3378,0.2864,0.3084,24592917.0],["2001-01-02",0.3231,0.3599,0.3084,0.3305,9913750.0],["2001-01-03",0.3378,0.4406,0.3305,0.426,11517917.0],["2001-01-04",0.4333,0.4847,0.3305,0.4553,13281250.0],["2001-01-05",0.47,0.47,0.3892,0.4039,8598750.0],["2001-01-08",0.3966,0.4113,0.3525,0.3672,7623750.0],["2001-01-09",0.3745,0.426,0.3745,0.426,8928750.0],["2001-01-10",0.4847,0.5214,0.448,0.4847,18761250.0],["2001-01-11",0.492,0.6389,0.4847,0.6096,30718333.0],["2001-01-12",0.6463,0.7271,0.5949,0.6977,23146250.0],["2001-01-16",0.7491,0.8446,0.7271,0.8225,22973750.0],["2001-01-17",0.9731,0.9768,0.7344,0.7858,33137500.0],["2001-01-18",0.7711,0.7785,0.5581,0.6903,22290833.0],["2001-01-19",0.705,0.7197,0.6463,0.6536,10875833.0],["2001-01-22",0.6683,0.6683,0.5875,0.6389,7616667.0],["2001-01-23",0.6389,0.6463,0.5949,0.6169,8272500.0],["2001-01-24",0.6242,0.6756,0.5949,0.6316,11612083.0],["2001-01-25",0.6389,0.6389,0.6022,0.6096,14699583.0],["2001-01-26",0.6169,0.6206,0.6022,0.6169,7667917.0],["2001-01-29",0.6169,0.6389,0.5949,0.6169,11299167.0],["2001-01-30",0.6463,0.7197,0.6389,0.6977,13597500.0],["2001-01-31",0.7197,0.7344,0.6169,0.6242,16508333.0],["2001-02-01",0.661,0.683,0.6096,0.6683,5058333.0],["2001-02-02",0.6683,0.6903,0.6169,0.6169,5735417.0],["2001-02-05",0.6353,0.6463,0.6096,0.6463,5005000.0],["2001-02-06",0.6463,0.6977,0.6463,0.6977,6915833.0],["2001-02-07",0.6903,0.6903,0.6242,0.6316,3457917.0],["2001-02-08",0.6683,0.7564,0.661,0.7197,15686250.0],["2001-02-09",0.7271,0.7417,0.6096,0.6463,8237917.0],["2001-02-12",0.6389,0.661,0.6316,0.6536,2749583.0],["2001-02-13",0.6683,0.6756,0.6242,0.6242,3392500.0],["2001-02-14",0.6389,0.6463,0.5875,0.6022,3690833.0],["2001-02-15",0.6022,0.705,0.5875,0.705,10622917.0],["2001-02-16",0.683,0.6903,0.6169,0.6169,9634583.0],["2001-02-20",0.661,0.672,0.6096,0.6389,7595417.0],["2001-02-21",0.6242,0.6242,0.5435,0.5655,6623333.0],["2001-02-22",0.5581,0.5655,0.4627,0.4774,9976667.0],["2001-02-23",0.5214,0.683,0.5067,0.6022,27655833.0],["2001-02-26",0.6536,0.6903,0.5949,0.6756,12416667.0],["2001-02-27",0.6756,0.6756,0.6169,0.6463,4355417.0],["2001-02-28",0.6536,0.661,0.5949,0.6316,5067917.0],["2001-03-01",0.6022,0.6242,0.5802,0.6022,8692083.0],["2001-03-02",0.6022,0.6169,0.5875,0.6022,4470417.0],["2001-03-05",0.6169,0.6242,0.6022,0.6096,3056250.0],["2001-03-06",0.6169,0.6536,0.6022,0.6463,4702083.0],["2001-03-07",0.6463,0.661,0.6022,0.6169,3002500.0],["2001-03-08",0.6242,0.6389,0.5949,0.6096,2896667.0],["2001-03-09",0.5875,0.6096,0.5214,0.5655,6052917.0],["2001-03-12",0.5581,0.5655,0.5141,0.5214,3930833.0],["2001-03-13",0.5214,0.5581,0.4994,0.5581,4277500.0],["2001-03-14",0.5361,0.5361,0.5141,0.5141,2369167.0],["2001-03-15",0.5728,0.5728,0.5214,0.5435,2772500.0],["2001-03-16",0.5581,0.5655,0.4994,0.4994,4215000.0],["2001-03-19",0.4847,0.5141,0.4774,0.5067,5545000.0],["2001-03-20",0.5031,0.5288,0.492,0.4994,4371667.0],["2001-03-21",0.4994,0.5214,0.4847,0.5141,3572500.0],["2001-03-22",0.5178,0.5214,0.4774,0.4994,7602500.0],["2001-03-23",0.5141,0.5435,0.4994,0.5435,3887083.0],["2001-03-26",0.5288,0.5508,0.5141,0.5214,1702500.0],["2001-03-27",0.5288,0.5288,0.4847,0.5067,4870833.0],["2001-03-28",0.4994,0.5067,0.4847,0.4994,2614583.0],["2001-03-29",0.492,0.5214,0.4847,0.5214,4809167.0],["2001-03-30",0.5141,0.6022,0.5141,0.5949,7850417.0],["2001-04-02",0.6463,0.7932,0.6316,0.7197,24697500.0],["2001-04-03",0.6756,0.683,0.5875,0.5949,6437083.0],["2001-04-04",0.5949,0.6463,0.5949,0.6169,3273333.0],["2001-04-05",0.6242,0.705,0.6242,0.6683,4995417.0],["2001-04-06",0.6389,0.705,0.6316,0.6316,2886667.0],["2001-04-09",0.6439,0.705,0.6439,0.6862,5355000.0],["2001-04-10",0.6792,0.7332,0.6792,0.705,6043750.0],["2001-04-11",0.7144,0.7638,0.7097,0.7215,8489167.0],["2001-04-12",0.7121,0.7309,0.705,0.7285,2976250.0],["2001-04-16",0.745,0.745,0.7097,0.7191,4032917.0],["2001-04-17",0.705,0.752,0.698,0.7356,6153333.0],["2001-04-18",0.7426,0.7873,0.7403,0.7755,8910417.0],["2001-04-19",0.7685,0.9518,0.7685,0.8625,17225833.0],["2001-04-20",0.8484,0.9518,0.846,0.8977,12663333.0],["2001-04-23",0.8789,0.8813,0.7473,0.7802,7088333.0],["2001-04-24",0.7732,0.8343,0.7661,0.8084,3612917.0],["2001-04-25",0.8155,0.9048,0.8155,0.846,7916250.0],["2001-04-26",0.8813,0.9353,0.8789,0.9095,6042917.0],["2001-04-27",0.9236,0.987,0.9236,0.987,11144167.0],["2001-04-30",1.0293,1.1445,1.0246,1.1398,15649167.0],["2001-05-01",1.4218,1.5793,1.2925,1.5487,79957500.0],["2001-05-02",1.7485,1.8307,1.6216,1.6357,103220000.0],["2001-05-03",1.4312,1.4805,1.3395,1.3654,45785833.0],["2001-05-04",1.3019,1.4688,1.2925,1.4288,27201667.0],["2001-05-07",1.4171,1.4241,1.1985,1.2455,23708750.0],["2001-05-08",1.4053,1.41,1.2009,1.2197,32861250.0],["2001-05-09",1.175,1.1797,1.0928,1.1186,22700417.0],["2001-05-10",1.1727,1.175,1.1045,1.1374,13151667.0],["2001-05-11",1.1374,1.1609,1.1139,1.1304,7475833.0],["2001-05-14",1.1233,1.1304,0.94,1.0105,30048333.0],["2001-05-15",1.0246,1.1727,0.9635,1.034,27553750.0],["2001-05-16",0.98,1.1821,0.9753,1.168,29718750.0],["2001-05-17",1.175,1.1915,1.0928,1.1727,22488333.0],["2001-05-18",1.1633,1.2197,1.121,1.1609,6427083.0],["2001-05-21",1.175,1.3677,1.1727,1.3654,37020000.0],["2001-05-22",1.3865,1.3983,1.2972,1.3019,21535833.0],["2001-05-23",1.3066,1.309,1.2338,1.2338,15041250.0],["2001-05-24",1.1774,1.215,1.175,1.2009,15957500.0],["2001-05-25",1.2338,1.2549,1.1985,1.222,9971667.0],["2001-05-29",1.2173,1.2197,1.175,1.1797,5979583.0],["2001-05-30",1.1727,1.175,1.0928,1.1445,8598333.0],["2001-05-31",1.1327,1.3137,1.1163,1.269,16337917.0],["2001-06-01",1.2972,1.3513,1.2338,1.2432,12646667.0],["2001-06-04",1.2126,1.316,1.2009,1.2479,8838750.0],["2001-06-05",1.2667,1.316,1.2667,1.2808,9908333.0],["2001-06-06",1.45,1.7038,1.4335,1.6592,130977917.0],["2001-06-07",1.5957,1.913,1.5581,1.8096,108417500.0],["2001-06-08",1.8448,1.9036,1.7649,1.8119,52598750.0],["2001-06-11",1.7367,1.7649,1.6451,1.7626,27588333.0],["2001-06-12",1.6662,1.7461,1.6521,1.6991,20155000.0],["2001-06-13",1.6991,1.9036,1.678,1.8284,36745833.0],["2001-06-14",1.8096,1.8801,1.7179,1.8589,24146667.0],["2001-06-15",1.8119,1.9905,1.7649,1.8989,35980417.0],["2001-06-18",1.9365,1.9976,1.8448,1.866,20680833.0],["2001-06-19",1.92,1.9576,1.7226,1.7955,22821667.0],["2001-06-20",1.7109,1.7626,1.6686,1.7297,25301667.0],["2001-06-21",1.7179,1.7508,1.678,1.7485,13130417.0],["2001-06-22",1.7485,1.913,1.6991,1.8049,23697500.0],["2001-06-25",1.826,1.8401,1.7391,1.7978,16961250.0],["2001-06-26",1.7579,1.8237,1.7391,1.7767,15482083.0],["2001-06-27",1.7649,1.8448,1.7649,1.8354,10766667.0],["2001-06-28",1.8519,1.9459,1.8331,1.8989,13944167.0],["2001-06-29",1.913,2.1386,1.8989,2.1268,34520417.0],["2001-07-02",2.1104,2.4135,2.054,2.3289,51500833.0],["2001-07-03",2.3031,2.3031,2.1503,2.2208,14466250.0],["2001-07-05",2.1292,2.1315,1.8989,1.9694,38223333.0],["2001-07-06",1.873,1.8942,1.7156,1.8401,38404583.0],["2001-07-09",2.0187,2.0563,1.8119,1.8331,51567500.0],["2001-07-10",1.873,1.8777,1.8213,1.8425,24444167.0],["2001-07-11",1.8307,1.8566,1.7555,1.8354,11466667.0],["2001-07-12",1.9247,1.9318,1.8448,1.8801,16281250.0],["2001-07-13",1.8871,2.0681,1.8401,2.0446,20666250.0],["2001-07-16",2.1386,2.1738,1.8801,2.054,38183750.0],["2001-07-17",1.9576,2.1621,1.9553,2.1174,20870417.0],["2001-07-18",2.0469,2.1574,1.9976,2.0751,15482083.0],["2001-07-19",2.1221,2.1386,1.8895,1.9788,20018333.0],["2001-07-20",1.9435,1.9976,1.8895,1.9694,12332500.0],["2001-07-23",1.9647,2.0187,1.9553,1.9858,8320417.0],["2001-07-24",1.9482,1.9717,1.8566,1.8636,11854583.0],["2001-07-25",1.8824,1.96,1.7391,1.9435,12095417.0],["2001-07-26",1.9529,1.9976,1.8965,1.9694,7447500.0],["2001-07-27",1.9576,1.9882,1.8636,1.8918,6472917.0],["2001-07-30",1.913,1.9976,1.9059,1.9952,20574167.0],["2001-07-31",2.0446,2.1362,1.967,2.0845,55614583.0],["2001-08-01",2.4088,2.4323,2.1151,2.2373,140715417.0],["2001-08-02",2.195,2.2091,2.0916,2.0986,50303333.0],["2001-08-03",2.0681,2.0728,2.0117,2.0352,19165833.0],["2001-08-06",2.0187,2.061,1.9882,2.0399,9902917.0],["2001-08-07",2.014,2.1174,2.0093,2.1151,9968333.0],["2001-08-08",2.0916,2.1151,1.9882,1.9905,9890833.0],["2001-08-09",1.9741,1.9858,1.8519,1.9036,13187500.0],["2001-08-10",1.866,1.9036,1.7861,1.8096,11135000.0],["2001-08-13",1.8871,1.9623,1.8072,1.9482,11688333.0],["2001-08-14",1.9576,1.9764,1.8871,1.8942,11048750.0],["2001-08-15",1.9036,1.9083,1.7532,1.7696,11811667.0],["2001-08-16",1.732,1.7438,1.4805,1.6474,63350833.0],["2001-08-17",1.5722,1.6098,1.5064,1.5346,15960833.0],["2001-08-20",1.5558,1.6098,1.5276,1.5511,8203750.0],["2001-08-21",1.5887,1.6145,1.4805,1.4923,8635833.0],["2001-08-22",1.5229,1.5346,1.3184,1.363,18250000.0],["2001-08-23",1.3419,1.3724,1.2126,1.2338,12981667.0],["2001-08-24",1.2808,1.403,1.2502,1.3607,17246667.0],["2001-08-27",1.3724,1.4288,1.3489,1.3536,9910833.0],["2001-08-28",1.3583,1.363,1.2455,1.3466,8875000.0],["2001-08-29",1.3419,1.356,1.2667,1.3254,11345417.0],["2001-08-30",1.269,1.3066,1.2526,1.2831,7682917.0],["2001-08-31",1.2902,1.3278,1.269,1.2972,5891667.0],["2001-09-04",1.316,1.3889,1.2831,1.2925,10149167.0],["2001-09-05",1.316,1.3207,1.1656,1.269,16559583.0],["2001-09-06",1.215,1.2338,1.1445,1.1633,17042500.0],["2001-09-07",1.1421,1.1985,1.0904,1.175,8931667.0],["2001-09-10",1.1656,1.2197,1.1468,1.175,13975417.0],["2001-09-17",0.7097,0.7755,0.5899,0.7074,85395417.0],["2001-09-18",0.7074,0.7168,0.4771,0.5523,87494167.0],["2001-09-19",0.5311,0.5382,0.423,0.4771,69727917.0],["2001-09-20",0.4771,0.5875,0.4747,0.5382,48990417.0],["2001-09-21",0.5382,0.5758,0.4865,0.5429,23111250.0],["2001-09-24",0.5875,0.604,0.5734,0.5922,36257500.0],["2001-09-25",0.5946,0.6181,0.5875,0.6181,28388750.0],["2001-09-26",0.6298,0.752,0.6181,0.7168,34396250.0],["2001-09-27",0.752,0.8225,0.6698,0.7943,24605833.0],["2001-09-28",0.8366,0.9612,0.8037,0.8907,22927083.0],["2001-10-01",0.8578,0.8578,0.7309,0.8413,16706667.0],["2001-10-02",0.7873,0.8813,0.7567,0.8625,17246667.0],["2001-10-03",1.034,1.0364,0.9259,0.9424,40297500.0],["2001-10-04",0.9847,1.027,0.933,0.9377,19685833.0],["2001-10-05",0.9165,0.9353,0.8366,0.8954,11575417.0],["2001-10-08",0.8037,0.8484,0.7638,0.8249,10310833.0],["2001-10-09",0.8249,0.8272,0.7943,0.8037,3585417.0],["2001-10-10",0.8178,0.94,0.8108,0.8907,13860417.0],["2001-10-11",0.9776,0.9988,0.9189,0.9283,16841250.0],["2001-10-12",0.9165,0.94,0.8554,0.9095,9020833.0],["2001-10-15",0.8507,0.94,0.8484,0.9212,4277083.0],["2001-10-16",0.9283,1.027,0.9165,0.9988,13930417.0],["2001-10-17",1.0317,1.0575,0.893,0.9165,12688750.0],["2001-10-18",0.9377,0.9377,0.8531,0.8695,8126667.0],["2001-10-19",0.8601,0.8954,0.8554,0.893,5960417.0],["2001-10-22",0.9071,0.9283,0.8719,0.9283,3849583.0],["2001-10-23",0.9283,1.0058,0.9048,0.9377,11843333.0],["2001-10-24",0.9471,0.9988,0.9001,0.933,13233333.0],["2001-10-25",0.9118,0.9447,0.893,0.9236,9641250.0],["2001-10-26",0.893,1.0246,0.8907,1.0199,25512917.0],["2001-10-29",1.0035,1.1398,0.987,1.1304,16282500.0],["2001-10-30",1.0834,1.0928,0.9894,1.0646,10540000.0],["2001-10-31",1.0669,1.1633,1.0575,1.1304,12133333.0],["2001-11-01",1.1539,1.168,1.0105,1.034,18300417.0],["2001-11-02",1.1492,1.1656,1.0575,1.0575,18152500.0],["2001-11-05",1.0622,1.0787,0.9682,1.0176,12910000.0],["2001-11-06",1.0223,1.0716,1.0011,1.0411,9833333.0],["2001-11-07",1.0293,1.0787,1.027,1.0575,8030417.0],["2001-11-08",1.0646,1.0928,1.0364,1.0434,11245000.0],["2001-11-09",1.0458,1.0622,1.0458,1.0575,6453750.0],["2001-11-12",1.0575,1.0622,0.893,1.0058,17579583.0],["2001-11-13",1.0411,1.0458,1.0223,1.0411,7104583.0],["2001-11-14",1.0505,1.0646,1.0176,1.0411,19999167.0],["2001-11-15",1.027,1.0763,1.027,1.0599,6678750.0],["2001-11-16",1.0693,1.0787,0.98,0.9988,22732917.0],["2001-11-19",1.0223,1.0317,0.94,0.9588,15312500.0],["2001-11-20",0.9518,0.9776,0.9353,0.94,7699583.0],["2001-11-21",0.893,0.9494,0.893,0.94,6284167.0],["2001-11-23",0.9518,0.9541,0.933,0.94,2209583.0],["2001-11-26",0.9447,0.98,0.933,0.9729,8912500.0],["2001-11-27",0.9753,0.9776,0.94,0.9682,18005000.0],["2001-11-28",0.9565,0.9753,0.94,0.9424,6492500.0],["2001-11-29",0.9447,0.9682,0.9424,0.9635,5288333.0],["2001-11-30",0.9706,1.0787,0.9588,0.987,19115417.0],["2001-12-03",0.9941,1.0105,0.9682,0.9753,5667917.0],["2001-12-04",0.9941,0.9964,0.9424,0.9706,9443333.0],["2001-12-05",0.9753,1.0364,0.9635,0.9988,13013750.0],["2001-12-06",1.0105,1.0293,0.9706,1.0011,7470000.0],["2001-12-07",1.0011,1.081,0.9894,1.0693,12287083.0],["2001-12-10",1.0528,1.1351,1.0528,1.1163,9795417.0],["2001-12-11",1.1233,1.3395,1.1233,1.309,35958750.0],["2001-12-12",1.309,1.4006,1.2126,1.3466,23347917.0],["2001-12-13",1.2808,1.3701,1.2432,1.3113,13328333.0],["2001-12-14",1.2878,1.2925,1.2103,1.262,8398750.0],["2001-12-17",1.2455,1.3254,1.222,1.309,9133750.0],["2001-12-18",1.5205,1.5558,1.3818,1.4711,65462500.0],["2001-12-19",1.4147,1.4641,1.41,1.4147,11326667.0],["2001-12-20",1.3536,1.4053,1.262,1.2808,24618333.0],["2001-12-21",1.2784,1.316,1.2267,1.2714,9601667.0],["2001-12-24",1.2831,1.2878,1.2126,1.2361,3382500.0],["2001-12-26",1.2502,1.356,1.2455,1.2761,5702500.0],["2001-12-27",1.2949,1.3936,1.2855,1.356,8821667.0],["2001-12-28",1.3865,1.41,1.356,1.3795,8406667.0],["2001-12-31",1.363,1.3842,1.3442,1.3677,6117500.0],["2002-01-02",1.3724,1.3865,1.309,1.3748,5747500.0],["2002-01-03",1.3795,1.4147,1.3395,1.3912,5795000.0],["2002-01-04",1.3795,1.45,1.3278,1.3818,13554167.0],["2002-01-07",1.3936,1.4241,1.3466,1.3818,7342083.0],["2002-01-08",1.363,1.3701,1.2925,1.309,8386667.0],["2002-01-09",1.3066,1.3536,1.2925,1.3207,6741667.0],["2002-01-10",1.3019,1.3701,1.2596,1.3536,8772917.0],["2002-01-11",1.3701,1.3959,1.3043,1.3419,5539167.0],["2002-01-14",1.3231,1.363,1.2972,1.3419,7213333.0],["2002-01-15",1.3372,1.3983,1.316,1.3912,5731250.0],["2002-01-16",1.3513,1.3865,1.3137,1.3231,4226667.0],["2002-01-17",1.3442,1.3536,1.3043,1.3254,3011667.0],["2002-01-18",1.3137,1.363,1.2925,1.2972,5480833.0],["2002-01-22",1.3325,1.41,1.3231,1.356,15499167.0],["2002-01-23",1.3654,1.3865,1.316,1.3818,9427917.0],["2002-01-24",1.3842,1.41,1.3489,1.3583,4553333.0],["2002-01-25",1.3607,1.3983,1.3513,1.363,2995833.0],["2002-01-28",1.3936,1.5111,1.3889,1.4852,21215000.0],["2002-01-29",1.5581,1.5957,1.3748,1.4053,28482917.0],["2002-01-30",1.4523,1.4829,1.3983,1.4124,14313750.0],["2002-01-31",1.4429,1.4947,1.4006,1.4806,25758333.0],["2002-02-01",1.5746,1.6192,1.4382,1.4852,47318333.0],["2002-02-04",1.4006,1.4053,1.128,1.1351,48674167.0],["2002-02-05",1.074,1.0763,0.9353,0.9588,36240000.0],["2002-02-06",0.9753,1.034,0.9142,0.94,14137083.0],["2002-02-07",0.94,0.9988,0.9118,0.9494,9516667.0],["2002-02-08",0.9753,0.9964,0.9494,0.9776,7873750.0],["2002-02-11",0.9964,1.0035,0.9776,0.987,6014167.0],["2002-02-12",0.9776,0.9894,0.9518,0.9682,5986667.0],["2002-02-13",0.9682,0.98,0.9165,0.94,7014583.0],["2002-02-14",0.94,0.9635,0.9283,0.9306,5166250.0],["2002-02-15",0.9353,0.9518,0.8789,0.9212,5186667.0],["2002-02-19",0.9024,0.9071,0.8578,0.8625,5915000.0],["2002-02-20",0.8766,0.9142,0.8719,0.9118,3877917.0],["2002-02-21",0.9236,1.0152,0.9024,0.9471,10785833.0],["2002-02-22",0.9682,1.0528,0.9353,1.0035,16817083.0],["2002-02-25",1.0481,1.0481,0.9682,1.0105,12794167.0],["2002-02-26",1.0317,1.0505,1.0058,1.034,8373333.0],["2002-02-27",1.0387,1.0528,1.0246,1.034,5245000.0],["2002-02-28",1.0481,1.0481,0.933,0.94,9250417.0],["2002-03-01",0.9471,0.9941,0.9447,0.9941,7210833.0],["2002-03-04",1.0176,1.0669,0.9964,1.0364,15488333.0],["2002-03-05",1.0364,1.0951,1.0199,1.081,16718750.0],["2002-03-06",1.0787,1.222,1.0481,1.175,38300833.0],["2002-03-07",1.1985,1.1985,1.121,1.128,17560417.0],["2002-03-08",1.1515,1.222,1.128,1.1656,15472500.0],["2002-03-11",1.2244,1.2784,1.2103,1.2573,28490000.0],["2002-03-12",1.2432,1.2455,1.1797,1.2197,13557917.0],["2002-03-13",1.2244,1.269,1.2197,1.2338,12118750.0],["2002-03-14",1.2596,1.2737,1.2103,1.2244,14249583.0],["2002-03-15",1.2126,1.2291,1.1633,1.1868,9576667.0],["2002-03-18",1.2079,1.2338,1.175,1.222,7836667.0],["2002-03-19",1.2338,1.262,1.2103,1.2455,7784583.0],["2002-03-20",1.2244,1.2549,1.215,1.2479,5741667.0],["2002-03-21",1.2502,1.2972,1.2479,1.2925,9026250.0],["2002-03-22",1.2925,1.3231,1.269,1.2784,6856667.0],["2002-03-25",1.2878,1.2925,1.2103,1.269,8040833.0],["2002-03-26",1.2385,1.269,1.1938,1.2408,4443333.0],["2002-03-27",1.2291,1.269,1.2103,1.2526,4066667.0],["2002-03-28",1.2573,1.2761,1.2103,1.2291,4602500.0],["2002-04-01",1.222,1.2761,1.1985,1.2385,6529167.0],["2002-04-02",1.215,1.2455,1.2103,1.2126,6072500.0],["2002-04-03",1.2126,1.222,0.9988,1.1045,15497500.0],["2002-04-04",1.074,1.1163,1.0599,1.0763,5142917.0],["2002-04-05",1.0787,1.128,1.0575,1.0763,4967083.0],["2002-04-08",1.0364,1.0857,0.9988,1.081,5803750.0],["2002-04-09",1.0904,1.1304,1.0317,1.0552,4352500.0],["2002-04-10",1.0458,1.0481,0.9353,0.9518,12995000.0],["2002-04-11",0.9471,0.9823,0.9048,0.9048,12384583.0],["2002-04-12",0.9283,0.9682,0.9095,0.933,9579583.0],["2002-04-15",1.0293,1.0552,1.0035,1.027,11915833.0],["2002-04-16",1.0575,1.1257,1.0552,1.1092,7475833.0],["2002-04-17",1.121,1.1398,1.0693,1.1092,6215000.0],["2002-04-18",1.0881,1.128,1.0411,1.0975,7376667.0],["2002-04-19",1.1257,1.1703,1.0928,1.1304,5336250.0],["2002-04-22",1.1327,1.175,1.121,1.168,6715000.0],["2002-04-23",1.1727,1.175,1.121,1.1257,5205000.0],["2002-04-24",1.1609,1.1891,1.1304,1.1351,5346667.0],["2002-04-25",1.128,1.1962,1.1092,1.1938,10112083.0],["2002-04-26",1.1985,1.2338,1.1727,1.2197,10377917.0],["2002-04-29",1.2291,1.2361,1.0928,1.1468,8576250.0],["2002-04-30",1.1492,1.222,1.1374,1.1844,9897500.0],["2002-05-01",1.1985,1.2432,1.1609,1.2338,19352500.0],["2002-05-02",1.0575,1.0857,0.94,0.9612,34876667.0],["2002-05-03",0.9776,0.9941,0.9565,0.9823,8350417.0],["2002-05-06",0.98,1.0105,0.9001,0.9048,7826667.0],["2002-05-07",0.9377,0.9612,0.7732,0.8225,23449167.0],["2002-05-08",0.8672,0.9753,0.846,0.9635,11750833.0],["2002-05-09",0.9518,0.9659,0.9283,0.94,7470417.0],["2002-05-10",0.9447,0.9541,0.9236,0.9283,4188333.0],["2002-05-13",0.933,0.9988,0.9306,0.9964,4270000.0],["2002-05-14",1.0152,1.0599,1.0152,1.0293,5764583.0],["2002-05-15",1.0129,1.0575,0.9447,0.9776,5649583.0],["2002-05-16",0.9776,0.9776,0.94,0.9635,5686250.0],["2002-05-17",0.9682,1.027,0.9565,1.0152,4948750.0],["2002-05-20",1.0035,1.0152,0.9635,0.9706,4162917.0],["2002-05-21",0.9706,0.987,0.9447,0.9494,3345833.0],["2002-05-22",0.9447,0.9612,0.9165,0.9236,4411667.0],["2002-05-23",0.9847,1.0293,0.9776,1.0176,8955000.0],["2002-05-24",1.0129,1.0152,0.9823,0.9894,3167917.0],["2002-05-28",0.9988,1.0058,0.9447,0.9518,4222083.0],["2002-05-29",0.9565,0.9894,0.9471,0.9635,2283750.0],["2002-05-30",0.9518,0.9682,0.9424,0.9565,1929167.0],["2002-05-31",0.9682,0.9729,0.9377,0.9471,2746667.0],["2002-06-03",0.9588,0.9635,0.9259,0.9424,2687500.0],["2002-06-04",0.9259,0.9612,0.9259,0.9471,3040000.0],["2002-06-05",0.9518,0.9541,0.9071,0.9142,3963333.0],["2002-06-06",0.9142,0.9142,0.8813,0.886,3261667.0],["2002-06-07",0.8813,0.9283,0.8343,0.9001,5800417.0],["2002-06-10",0.9447,1.0787,0.9424,1.0411,20791250.0],["2002-06-11",1.0364,1.0387,0.9682,0.9729,5972917.0],["2002-06-12",0.9659,0.9823,0.9189,0.9635,3855417.0],["2002-06-13",0.9753,1.0082,0.9518,0.9612,2564583.0],["2002-06-14",0.9565,0.9635,0.9353,0.9424,2862500.0],["2002-06-17",0.9494,1.0364,0.9494,1.0199,9637083.0],["2002-06-18",1.0152,1.0364,1.0035,1.0105,2692500.0],["2002-06-19",1.0011,1.0105,0.9518,0.9541,3922500.0],["2002-06-20",0.9518,0.9917,0.9424,0.9612,4361667.0],["2002-06-21",0.9635,0.987,0.9165,0.9165,6714583.0],["2002-06-24",0.9095,0.9142,0.8249,0.846,13737083.0],["2002-06-25",0.8625,0.9024,0.8578,0.893,3908750.0],["2002-06-26",0.7003,0.705,0.5828,0.6651,28204167.0],["2002-06-27",0.6956,0.7121,0.6063,0.6721,7882500.0],["2002-06-28",0.6627,0.6956,0.6134,0.6557,9662917.0],["2002-07-01",0.658,0.658,0.5946,0.604,5344167.0],["2002-07-02",0.604,0.6087,0.5123,0.5429,5958333.0],["2002-07-03",0.5358,0.564,0.5288,0.5429,5492083.0],["2002-07-05",0.5781,0.5946,0.5711,0.5828,3794167.0],["2002-07-08",0.5875,0.5993,0.5288,0.5382,5775417.0],["2002-07-09",0.5452,0.5828,0.5405,0.5617,3978750.0],["2002-07-10",0.5734,0.6087,0.5546,0.5687,4216250.0],["2002-07-11",0.564,0.5781,0.5335,0.5429,3842500.0],["2002-07-12",0.5593,0.5805,0.5476,0.557,3242500.0],["2002-07-15",0.557,0.5875,0.5523,0.5664,2806250.0],["2002-07-16",0.5805,0.6204,0.5617,0.5993,3419167.0],["2002-07-17",0.6063,0.6627,0.5946,0.6463,5247500.0],["2002-07-18",0.6345,0.6627,0.5993,0.5993,3578333.0],["2002-07-19",0.5969,0.6463,0.5523,0.5969,4684167.0],["2002-07-22",0.5711,0.5875,0.5546,0.5758,3237917.0],["2002-07-23",0.5828,0.5875,0.4841,0.4982,4678333.0],["2002-07-24",0.4747,0.5147,0.4465,0.5076,15774167.0],["2002-07-25",0.5076,0.51,0.4277,0.4418,10102083.0],["2002-07-26",0.4677,0.4677,0.3995,0.4042,12516667.0],["2002-07-29",0.4559,0.4606,0.423,0.4418,15995417.0],["2002-07-30",0.4606,0.4606,0.423,0.4324,8843750.0],["2002-07-31",0.4442,0.4465,0.423,0.4348,15477083.0],["2002-08-01",0.5546,0.564,0.47,0.47,42744167.0],["2002-08-02",0.4865,0.5147,0.4653,0.4747,20078333.0],["2002-08-05",0.4794,0.4888,0.4583,0.4583,10219583.0],["2002-08-06",0.4724,0.4935,0.463,0.4771,16035833.0],["2002-08-07",0.4912,0.4982,0.4747,0.4771,9469167.0],["2002-08-08",0.4818,0.4841,0.4747,0.4794,4409583.0],["2002-08-09",0.4724,0.4935,0.47,0.4771,4407917.0],["2002-08-12",0.4771,0.5288,0.47,0.5241,7503333.0],["2002-08-13",0.5217,0.5499,0.4771,0.5053,22991250.0],["2002-08-14",0.4982,0.5288,0.4888,0.5241,3555833.0],["2002-08-15",0.517,0.5264,0.4982,0.5123,3249583.0],["2002-08-16",0.5123,0.5241,0.4982,0.5194,3060833.0],["2002-08-19",0.5147,0.5452,0.5076,0.5405,3183333.0],["2002-08-20",0.5335,0.5546,0.5264,0.5429,9003750.0],["2002-08-21",0.5593,0.5805,0.557,0.5687,6075000.0],["2002-08-22",0.5805,0.6369,0.5664,0.611,8180833.0],["2002-08-23",0.6298,0.6674,0.611,0.6134,5661250.0],["2002-08-26",0.6345,0.6533,0.564,0.5993,7304583.0],["2002-08-27",0.6016,0.6157,0.5523,0.5593,4512500.0],["2002-08-28",0.5546,0.5711,0.5452,0.5476,5174167.0],["2002-08-29",0.5476,0.5664,0.5476,0.5617,2049167.0],["2002-08-30",0.5546,0.5781,0.5476,0.5523,2077500.0],["2002-09-03",0.5499,0.564,0.4935,0.5288,6733750.0],["2002-09-04",0.5288,0.5546,0.5264,0.5382,3326667.0],["2002-09-05",0.5335,0.5405,0.5076,0.51,2731250.0],["2002-09-06",0.5194,0.5523,0.5123,0.5264,2997083.0],["2002-09-09",0.5264,0.5687,0.5264,0.5523,2386250.0],["2002-09-10",0.5405,0.5711,0.5405,0.5546,3135833.0],["2002-09-11",0.564,0.564,0.5405,0.5499,1889583.0],["2002-09-12",0.5452,0.564,0.5335,0.5405,1775833.0],["2002-09-13",0.5382,0.5499,0.5264,0.5358,1837917.0],["2002-09-16",0.5288,0.5382,0.4959,0.5076,1938333.0],["2002-09-17",0.5217,0.5335,0.4935,0.5029,2564167.0],["2002-09-18",0.4982,0.5029,0.47,0.47,4203750.0],["2002-09-19",0.4724,0.4771,0.4277,0.4301,5297917.0],["2002-09-20",0.4395,0.4677,0.4183,0.4418,5583750.0],["2002-09-23",0.4395,0.4559,0.4183,0.4277,3470417.0],["2002-09-24",0.4301,0.4465,0.376,0.3972,7272083.0],["2002-09-25",0.3972,0.4066,0.322,0.3502,20167500.0],["2002-09-26",0.3572,0.3737,0.3525,0.3596,4766250.0],["2002-09-27",0.369,0.3972,0.3572,0.369,3948750.0],["2002-09-30",0.376,0.3784,0.3408,0.3431,5058750.0],["2002-10-01",0.3525,0.3643,0.3267,0.3619,4771667.0],["2002-10-02",0.3643,0.3713,0.3478,0.3502,4453750.0],["2002-10-03",0.3525,0.3572,0.3408,0.3455,3015000.0],["2002-10-04",0.3525,0.3643,0.329,0.3337,2259167.0],["2002-10-07",0.3361,0.3384,0.2961,0.3008,4128750.0],["2002-10-08",0.3079,0.3149,0.2726,0.2891,6025833.0],["2002-10-09",0.2773,0.2891,0.2585,0.2585,7149583.0],["2002-10-10",0.2585,0.2797,0.2468,0.2773,6189583.0],["2002-10-11",0.2844,0.3267,0.2844,0.3102,5605000.0],["2002-10-14",0.3267,0.3572,0.3126,0.3525,5113750.0],["2002-10-15",0.376,0.3995,0.3713,0.3713,10422500.0],["2002-10-16",0.3619,0.3619,0.322,0.3549,5652500.0],["2002-10-17",0.369,0.3972,0.3666,0.3831,8841250.0],["2002-10-18",0.376,0.3901,0.3713,0.3854,3383333.0],["2002-10-21",0.4019,0.416,0.3854,0.416,3188333.0],["2002-10-22",0.4089,0.4348,0.3995,0.423,3742917.0],["2002-10-23",0.4254,0.4512,0.4207,0.4348,3475833.0],["2002-10-24",0.4512,0.5264,0.4465,0.4912,10789167.0],["2002-10-25",0.4935,0.5452,0.4747,0.5452,6002917.0],["2002-10-28",0.5711,0.5828,0.5311,0.5335,9233333.0],["2002-10-29",0.5335,0.5875,0.4677,0.5029,8444583.0],["2002-10-30",0.5006,0.5452,0.5006,0.5358,4760833.0],["2002-10-31",0.5358,0.5546,0.5147,0.5194,5635417.0],["2002-11-01",0.517,0.517,0.4982,0.5123,5519167.0],["2002-11-04",0.5358,0.5382,0.4912,0.4935,11285833.0],["2002-11-05",0.4935,0.5546,0.4818,0.5429,13239167.0],["2002-11-06",0.4042,0.423,0.3478,0.3972,54795000.0],["2002-11-07",0.376,0.3878,0.3643,0.3666,9731250.0],["2002-11-08",0.3737,0.3784,0.3384,0.3478,14770833.0],["2002-11-11",0.3431,0.3478,0.3196,0.322,5589583.0],["2002-11-12",0.3267,0.3666,0.322,0.3525,7755000.0],["2002-11-13",0.3431,0.3666,0.329,0.3525,5225417.0],["2002-11-14",0.3666,0.3737,0.3572,0.369,5360417.0],["2002-11-15",0.369,0.3713,0.3478,0.3596,5244167.0],["2002-11-18",0.3737,0.3737,0.3596,0.3619,5090000.0],["2002-11-19",0.3643,0.3643,0.3525,0.3596,4866667.0],["2002-11-20",0.3619,0.3948,0.3549,0.3878,6925000.0],["2002-11-21",0.4019,0.4254,0.3995,0.4113,13335417.0],["2002-11-22",0.4136,0.4348,0.3995,0.4207,7552083.0],["2002-11-25",0.4254,0.47,0.4254,0.4489,12446667.0],["2002-11-26",0.4653,0.4959,0.4348,0.4418,12083750.0],["2002-11-27",0.4536,0.4653,0.3995,0.4277,39850833.0],["2002-11-29",0.4301,0.4301,0.4042,0.4113,5378750.0],["2002-12-02",0.423,0.4348,0.3972,0.4042,11013333.0],["2002-12-03",0.4019,0.4089,0.376,0.3854,8474583.0],["2002-12-04",0.3807,0.4089,0.369,0.3878,8070417.0],["2002-12-05",0.3972,0.3995,0.3831,0.3878,4885000.0],["2002-12-06",0.3807,0.3925,0.3784,0.3831,4530417.0],["2002-12-09",0.3784,0.3878,0.376,0.3854,8550417.0],["2002-12-10",0.3831,0.3878,0.3784,0.3878,5247917.0],["2002-12-11",0.3925,0.3995,0.376,0.3831,4562917.0],["2002-12-12",0.3901,0.3901,0.376,0.3784,4465000.0],["2002-12-13",0.376,0.4113,0.3713,0.3948,8377917.0],["2002-12-16",0.3972,0.4042,0.3807,0.3831,5436667.0],["2002-12-17",0.3807,0.3878,0.3643,0.369,7831250.0],["2002-12-18",0.369,0.3784,0.3525,0.3549,8414583.0],["2002-12-19",0.3502,0.3619,0.322,0.3267,11479583.0],["2002-12-20",0.3314,0.3408,0.3267,0.3337,7986667.0],["2002-12-23",0.3314,0.3643,0.3267,0.3619,6376250.0],["2002-12-24",0.3549,0.3643,0.3431,0.3549,1467083.0],["2002-12-26",0.3549,0.3666,0.3455,0.3643,3434167.0],["2002-12-27",0.3572,0.3643,0.3455,0.3572,2810833.0],["2002-12-30",0.3525,0.3596,0.3314,0.3572,5685000.0],["2002-12-31",0.3502,0.3784,0.3478,0.376,9897083.0],["2003-01-02",0.3807,0.3995,0.376,0.3925,4305417.0],["2003-01-03",0.3972,0.3995,0.369,0.376,3408333.0],["2003-01-06",0.3666,0.3807,0.3384,0.3502,9025833.0],["2003-01-07",0.3549,0.3549,0.3431,0.3502,12554167.0],["2003-01-08",0.3455,0.3502,0.3431,0.3502,3322500.0],["2003-01-09",0.3478,0.3525,0.3455,0.3502,3596250.0],["2003-01-10",0.3502,0.3525,0.3455,0.3502,3215833.0],["2003-01-13",0.3525,0.3549,0.3455,0.3502,3099583.0],["2003-01-14",0.3525,0.3525,0.3431,0.3478,10365000.0],["2003-01-15",0.3478,0.3502,0.3408,0.3431,4278750.0],["2003-01-16",0.3455,0.3478,0.3337,0.3337,2700417.0],["2003-01-17",0.3431,0.3502,0.3243,0.3314,3364167.0],["2003-01-21",0.329,0.3314,0.3196,0.3243,2681667.0],["2003-01-22",0.3267,0.329,0.3055,0.3102,5205000.0],["2003-01-23",0.3149,0.3196,0.2985,0.3055,4165000.0],["2003-01-24",0.3102,0.3126,0.2891,0.2961,4992917.0],["2003-01-27",0.275,0.3032,0.275,0.2985,5292083.0],["2003-01-28",0.2985,0.329,0.2961,0.329,4294167.0],["2003-01-29",0.3267,0.3478,0.3149,0.3267,2996667.0],["2003-01-30",0.3243,0.329,0.2985,0.2985,2691667.0],["2003-01-31",0.2961,0.3126,0.2938,0.3055,2847500.0],["2003-02-03",0.3008,0.3079,0.2938,0.3008,1696667.0],["2003-02-04",0.2985,0.3055,0.2891,0.3008,2966667.0],["2003-02-05",0.2961,0.3079,0.2938,0.3055,2437500.0],["2003-02-06",0.3008,0.3079,0.2891,0.2891,1765417.0],["2003-02-07",0.2891,0.3008,0.2844,0.2938,1704583.0],["2003-02-10",0.2938,0.329,0.2891,0.3267,4631250.0],["2003-02-11",0.3032,0.3149,0.2844,0.2938,7057500.0],["2003-02-12",0.2867,0.2914,0.2703,0.275,8122500.0],["2003-02-13",0.2797,0.282,0.2679,0.2726,6151250.0],["2003-02-14",0.2703,0.2867,0.2656,0.2867,2195000.0],["2003-02-18",0.2891,0.3008,0.2867,0.3008,3187083.0],["2003-02-19",0.2961,0.2961,0.2844,0.2891,4465417.0],["2003-02-20",0.2938,0.2985,0.2797,0.2985,2365417.0],["2003-02-21",0.2914,0.2985,0.2891,0.2961,1463333.0],["2003-02-24",0.3173,0.3502,0.3149,0.3384,16275000.0],["2003-02-25",0.3314,0.3337,0.3126,0.3196,5197917.0],["2003-02-26",0.3196,0.322,0.3079,0.3149,2327500.0],["2003-02-27",0.3196,0.3243,0.3032,0.3079,3780417.0],["2003-02-28",0.3079,0.3149,0.3008,0.3102,2181250.0],["2003-03-03",0.3079,0.329,0.3079,0.3267,2878750.0],["2003-03-04",0.329,0.329,0.3126,0.3196,1926667.0],["2003-03-05",0.3196,0.3267,0.3102,0.322,1690833.0],["2003-03-06",0.3173,0.3196,0.3032,0.3055,3681667.0],["2003-03-07",0.3032,0.3196,0.2985,0.3055,3597917.0],["2003-03-10",0.2961,0.3032,0.2914,0.3032,3624583.0],["2003-03-11",0.2938,0.3032,0.2938,0.3032,1668333.0],["2003-03-12",0.2985,0.3126,0.2961,0.3055,2634583.0],["2003-03-13",0.3126,0.329,0.3079,0.322,6269167.0],["2003-03-14",0.3267,0.3361,0.322,0.3314,4152500.0],["2003-03-17",0.3196,0.3314,0.3173,0.3314,3312083.0],["2003-03-18",0.3267,0.3478,0.3243,0.3455,4358750.0],["2003-03-19",0.3831,0.4747,0.3831,0.4536,63113750.0],["2003-03-20",0.4465,0.4559,0.4136,0.4207,20680000.0],["2003-03-21",0.4324,0.4371,0.4066,0.4254,12270833.0],["2003-03-24",0.4089,0.4136,0.3925,0.4019,7276667.0],["2003-03-25",0.3972,0.4348,0.3878,0.423,7642917.0],["2003-03-26",0.4277,0.4301,0.3995,0.4042,3420000.0],["2003-03-27",0.4042,0.4136,0.376,0.3995,3262500.0],["2003-03-28",0.3948,0.4042,0.3784,0.3878,1970417.0],["2003-03-31",0.3878,0.4042,0.3737,0.3854,3010833.0],["2003-04-01",0.3878,0.3972,0.3807,0.3878,4672500.0],["2003-04-02",0.3995,0.4042,0.3901,0.3972,3717083.0],["2003-04-03",0.4019,0.4042,0.3901,0.3925,1827500.0],["2003-04-04",0.3948,0.3995,0.3878,0.3901,1271667.0],["2003-04-07",0.4136,0.423,0.3878,0.4019,4249167.0],["2003-04-08",0.4019,0.4019,0.3901,0.3948,924583.0],["2003-04-09",0.3995,0.4089,0.376,0.3807,4340000.0],["2003-04-10",0.3901,0.4042,0.3807,0.3925,2760833.0],["2003-04-11",0.3995,0.4042,0.3901,0.3948,1385833.0],["2003-04-14",0.3948,0.3972,0.3878,0.3925,2055417.0],["2003-04-15",0.3925,0.4254,0.3925,0.4183,6148333.0],["2003-04-16",0.4324,0.4512,0.423,0.4348,6729583.0],["2003-04-17",0.4442,0.4606,0.4301,0.4536,16522917.0],["2003-04-21",0.4536,0.5264,0.4512,0.5123,38813750.0],["2003-04-22",0.4982,0.517,0.4865,0.4959,12392083.0],["2003-04-23",0.4935,0.5123,0.4747,0.4935,7840000.0],["2003-04-24",0.4935,0.4982,0.4771,0.4794,6592500.0],["2003-04-25",0.4818,0.4982,0.4583,0.4724,8431250.0],["2003-04-28",0.4818,0.4959,0.4724,0.4841,7861667.0],["2003-04-29",0.4865,0.4959,0.4606,0.4724,12239583.0],["2003-04-30",0.47,0.5264,0.4653,0.5217,16643750.0],["2003-05-01",0.5405,0.5805,0.5405,0.557,44441667.0],["2003-05-02",0.6933,0.7661,0.658,0.7379,115348750.0],["2003-05-05",0.7567,0.7638,0.705,0.745,32692083.0],["2003-05-06",0.7497,0.8084,0.7238,0.7943,29110833.0],["2003-05-07",0.7802,0.7849,0.7285,0.7473,11690833.0],["2003-05-08",0.7285,0.7403,0.6815,0.7074,12377083.0],["2003-05-09",0.7121,0.7191,0.6604,0.6933,10918750.0],["2003-05-12",0.7003,0.7732,0.6956,0.7591,15525833.0],["2003-05-13",0.752,0.7873,0.7309,0.7779,9228333.0],["2003-05-14",0.7896,0.792,0.7638,0.7755,4570000.0],["2003-05-15",0.7685,0.7755,0.7285,0.7497,7852917.0],["2003-05-16",0.7309,0.7967,0.7285,0.7896,10573750.0],["2003-05-19",0.7849,0.7896,0.7332,0.7591,9391667.0],["2003-05-20",0.7591,0.7779,0.7238,0.7285,7535833.0],["2003-05-21",0.752,0.7591,0.7332,0.7379,7128333.0],["2003-05-22",0.745,0.893,0.7356,0.8813,27195417.0],["2003-05-23",0.9095,1.0035,0.8766,1.0011,56899583.0],["2003-05-27",0.9494,1.0575,0.9259,0.9377,26655417.0],["2003-05-28",0.9612,1.0552,0.9377,1.0458,26477917.0],["2003-05-29",1.0552,1.0575,0.9729,1.0199,21536667.0],["2003-05-30",1.0223,1.027,0.9565,0.9635,12545833.0],["2003-06-02",0.9823,0.9847,0.8742,0.9424,21608750.0],["2003-06-03",0.9212,0.9283,0.8437,0.893,33428750.0],["2003-06-04",0.8836,1.0199,0.8836,0.9847,28354167.0],["2003-06-05",0.98,1.0223,0.9377,0.9964,12016667.0],["2003-06-06",1.0152,1.0293,0.9353,0.9377,15885417.0],["2003-06-09",0.9447,0.9471,0.8742,0.9236,16253750.0],["2003-06-10",0.9118,0.9471,0.9048,0.9424,13499583.0],["2003-06-11",0.9424,0.9447,0.9142,0.9377,5856667.0],["2003-06-12",0.9424,1.1092,0.9353,1.0387,43576667.0],["2003-06-13",1.0364,1.0575,0.9823,0.9964,15251667.0],["2003-06-16",0.9988,1.0125,0.9224,0.9878,27727500.0],["2003-06-17",0.991,0.991,0.94,0.9459,21180000.0],["2003-06-18",0.9455,0.9792,0.8832,0.9757,26275000.0],["2003-06-19",0.9741,1.0145,0.9612,0.9804,17677500.0],["2003-06-20",0.9729,1.0148,0.94,1.0098,13082500.0],["2003-06-23",1.0082,1.0105,0.9314,0.9365,11635000.0],["2003-06-24",0.9298,0.9396,0.8742,0.9001,11650000.0],["2003-06-25",0.893,0.9302,0.893,0.9173,6375000.0],["2003-06-26",0.9181,0.9381,0.9103,0.9103,5470000.0],["2003-06-27",0.9067,0.9165,0.8409,0.8499,18527500.0],["2003-06-30",0.8468,0.8778,0.8261,0.8742,18092500.0],["2003-07-01",0.8778,0.8778,0.8351,0.8531,11170000.0],["2003-07-02",0.8437,0.9596,0.8362,0.9518,24535000.0],["2003-07-03",0.9349,1.0282,0.9342,0.9984,17017500.0],["2003-07-07",1.0027,1.0184,0.9929,1.0117,8495000.0],["2003-07-08",1.0023,1.0622,0.9988,1.0438,15805000.0],["2003-07-09",1.0415,1.0536,1.0184,1.038,6317500.0],["2003-07-10",0.9902,1.0329,0.9197,0.942,17617500.0],["2003-07-11",0.9463,0.9725,0.9463,0.9635,3210000.0],["2003-07-14",0.9686,1.0293,0.9678,1.0262,13757500.0],["2003-07-15",1.0293,1.0528,1.0086,1.0282,12837500.0],["2003-07-16",1.0333,1.0438,0.9819,0.9964,10720000.0],["2003-07-17",0.9792,0.9804,0.8535,0.8582,27360000.0],["2003-07-18",0.8648,0.958,0.8499,0.958,25947500.0],["2003-07-21",0.9428,0.9604,0.9071,0.9334,11235000.0],["2003-07-22",0.9596,0.9596,0.9208,0.9432,6230000.0],["2003-07-23",0.9412,0.9694,0.9318,0.9639,12042500.0],["2003-07-24",0.9631,1.0282,0.9631,0.9886,27172500.0],["2003-07-25",1.1813,1.2612,1.1457,1.2475,179140000.0],["2003-07-28",1.2506,1.3881,1.2201,1.3615,87475000.0],["2003-07-29",1.2788,1.3031,1.2119,1.2624,125147500.0],["2003-07-30",1.2593,1.273,1.2338,1.2455,32220000.0],["2003-07-31",1.2593,1.3039,1.2385,1.2863,28775000.0],["2003-08-01",1.2859,1.3094,1.2287,1.244,26120000.0],["2003-08-04",1.2314,1.2377,1.2025,1.2216,24947500.0],["2003-08-05",1.2314,1.2369,1.2064,1.2111,11120000.0],["2003-08-06",1.2111,1.2185,1.1566,1.1617,19610000.0],["2003-08-07",1.1566,1.2514,1.1429,1.2463,28287500.0],["2003-08-08",1.2526,1.2706,1.1829,1.2185,21387500.0],["2003-08-11",1.2119,1.2416,1.1942,1.224,12165000.0],["2003-08-12",1.224,1.273,1.224,1.271,13150000.0],["2003-08-13",1.269,1.2976,1.2616,1.2925,20745000.0],["2003-08-14",1.2859,1.3533,1.2859,1.3497,22062500.0],["2003-08-15",1.3474,1.3666,1.3294,1.3572,9520000.0],["2003-08-18",1.3568,1.5213,1.3556,1.4986,46640000.0],["2003-08-19",1.5009,1.508,1.4473,1.47,33775000.0],["2003-08-20",1.4531,1.508,1.4398,1.4633,14715000.0],["2003-08-21",1.477,1.4919,1.448,1.4715,13065000.0],["2003-08-22",1.4884,1.515,1.4006,1.4187,20617500.0],["2003-08-25",1.4179,1.4187,1.3693,1.3744,14590000.0],["2003-08-26",1.3748,1.4394,1.3611,1.421,13760000.0],["2003-08-27",1.4257,1.4516,1.4034,1.448,11297500.0],["2003-08-28",1.4484,1.5209,1.4151,1.5154,19015000.0],["2003-08-29",1.5158,1.5593,1.508,1.5467,12567500.0],["2003-09-02",1.555,1.5558,1.4966,1.5366,16182500.0],["2003-09-03",1.5362,1.5432,1.4896,1.4935,12997500.0],["2003-09-04",1.497,1.5197,1.4766,1.4896,12100000.0],["2003-09-05",1.4872,1.5256,1.4629,1.4708,18980000.0],["2003-09-08",1.4621,1.4888,1.4504,1.4649,18135000.0],["2003-09-09",1.4668,1.5099,1.457,1.4598,24270000.0],["2003-09-10",1.4414,1.4418,1.3952,1.4077,16602500.0],["2003-09-11",1.4089,1.4261,1.3838,1.3928,18002500.0],["2003-09-12",1.3905,1.4359,1.3881,1.4324,12772500.0],["2003-09-15",1.4394,1.4461,1.4042,1.4155,10155000.0],["2003-09-16",1.4191,1.4598,1.4003,1.4598,9940000.0],["2003-09-17",1.459,1.4633,1.4147,1.4414,10715000.0],["2003-09-18",1.4394,1.4943,1.4339,1.4794,18262500.0],["2003-09-19",1.479,1.4907,1.4543,1.4751,8695000.0],["2003-09-22",1.41,1.4159,1.2361,1.2455,110002500.0],["2003-09-23",1.2506,1.2534,1.1245,1.1551,133692500.0],["2003-09-24",1.1594,1.1962,1.1316,1.1621,47065000.0],["2003-09-25",1.1684,1.1829,1.081,1.1206,33107500.0],["2003-09-26",1.1053,1.1555,1.0748,1.0979,26897500.0],["2003-09-29",1.1096,1.1429,1.0775,1.1382,24330000.0],["2003-09-30",1.1386,1.1696,1.1116,1.1374,27242500.0],["2003-10-01",1.1429,1.1688,1.1233,1.1394,29750000.0],["2003-10-02",1.139,1.1492,1.1096,1.132,16137500.0],["2003-10-03",1.1539,1.2506,1.148,1.2216,43760000.0],["2003-10-06",1.2181,1.2804,1.1954,1.2792,30557500.0],["2003-10-07",1.2714,1.2828,1.2542,1.2702,17180000.0],["2003-10-08",1.2745,1.2792,1.2263,1.2408,15492500.0],["2003-10-09",1.273,1.3239,1.2467,1.2616,28660000.0],["2003-10-10",1.2655,1.2902,1.2408,1.2553,7005000.0],["2003-10-13",1.26,1.3129,1.2577,1.2949,15360000.0],["2003-10-14",1.2965,1.3211,1.2737,1.3157,12467500.0],["2003-10-15",1.316,1.3317,1.2651,1.2651,10600000.0],["2003-10-16",1.2573,1.2882,1.2455,1.2749,11790000.0],["2003-10-17",1.2741,1.2749,1.1848,1.1927,24035000.0],["2003-10-20",1.1946,1.1946,1.1359,1.1504,34117500.0],["2003-10-21",1.1504,1.2025,1.1476,1.1664,13842500.0],["2003-10-22",1.166,1.1668,1.101,1.1163,16392500.0],["2003-10-23",1.1026,1.1551,1.0967,1.1288,11235000.0],["2003-10-24",1.1284,1.1386,1.0442,1.0783,21602500.0],["2003-10-27",1.0947,1.13,1.0924,1.1159,12742500.0],["2003-10-28",1.1226,1.1562,1.0987,1.1508,19650000.0],["2003-10-29",1.1382,1.166,1.128,1.1515,14047500.0],["2003-10-30",1.179,1.2087,1.1558,1.1613,18852500.0],["2003-10-31",1.1652,1.1809,1.0936,1.1038,23835000.0],["2003-11-03",1.1085,1.1355,1.0928,1.1237,27252500.0],["2003-11-04",1.1288,1.179,1.1261,1.1457,62135000.0],["2003-11-05",0.877,0.8919,0.8445,0.8484,395902500.0],["2003-11-06",0.8727,0.8766,0.8261,0.8288,116110000.0],["2003-11-07",0.8398,0.8421,0.8076,0.8139,62575000.0],["2003-11-10",0.808,0.8206,0.7955,0.8049,39737500.0],["2003-11-11",0.8127,0.8214,0.7697,0.7697,56910000.0],["2003-11-12",0.7657,0.7822,0.7415,0.745,81200000.0],["2003-11-13",0.7415,0.7462,0.7226,0.7254,65925000.0],["2003-11-14",0.7324,0.7379,0.6984,0.7011,47875000.0],["2003-11-17",0.6952,0.6952,0.6706,0.6756,55095000.0],["2003-11-18",0.6835,0.7042,0.6784,0.6796,45572500.0],["2003-11-19",0.6854,0.7187,0.6819,0.7089,54207500.0],["2003-11-20",0.7058,0.7367,0.7058,0.7191,63655000.0],["2003-11-21",0.723,0.7324,0.7113,0.7152,24712500.0],["2003-11-24",0.7242,0.7462,0.7195,0.7387,30257500.0],["2003-11-25",0.7446,0.7614,0.7426,0.7567,36547500.0],["2003-11-26",0.7638,0.7685,0.745,0.7481,19300000.0],["2003-11-28",0.7442,0.7571,0.7442,0.7462,9397500.0],["2003-12-01",0.7536,0.7559,0.7336,0.7422,24247500.0],["2003-12-02",0.7395,0.7473,0.7367,0.7367,20410000.0],["2003-12-03",0.7387,0.7462,0.7109,0.7129,30800000.0],["2003-12-04",0.7144,0.7187,0.6843,0.7023,36565000.0],["2003-12-05",0.687,0.7074,0.687,0.6925,28352500.0],["2003-12-08",0.6854,0.7011,0.6854,0.6913,13147500.0],["2003-12-09",0.723,0.723,0.6815,0.6815,20932500.0],["2003-12-10",0.676,0.6811,0.6314,0.6596,65360000.0],["2003-12-11",0.66,0.6823,0.6514,0.6745,41202500.0],["2003-12-12",0.6827,0.6847,0.6521,0.6788,35550000.0],["2003-12-15",0.6991,0.7038,0.6533,0.658,26520000.0],["2003-12-16",0.6623,0.6756,0.6561,0.6756,16845000.0],["2003-12-17",0.676,0.7062,0.676,0.6929,32060000.0],["2003-12-18",0.6913,0.7105,0.6874,0.7046,15397500.0],["2003-12-19",0.6944,0.705,0.6835,0.6874,15682500.0],["2003-12-22",0.6854,0.7003,0.6843,0.6972,14777500.0],["2003-12-23",0.6976,0.7062,0.6905,0.7054,9635000.0],["2003-12-24",0.7062,0.7062,0.6952,0.7042,7167500.0],["2003-12-26",0.6874,0.7078,0.687,0.7066,4857500.0],["2003-12-29",0.7105,0.7191,0.7027,0.707,15835000.0],["2003-12-30",0.7074,0.7089,0.6976,0.705,11985000.0],["2003-12-31",0.7038,0.7089,0.6976,0.7011,18922500.0],["2004-01-02",0.707,0.7364,0.707,0.7356,31847500.0],["2004-01-05",0.7422,0.7689,0.7348,0.7689,24682500.0],["2004-01-06",0.7446,0.7524,0.7324,0.7364,43890000.0],["2004-01-07",0.7344,0.7399,0.7093,0.7317,30695000.0],["2004-01-08",0.7364,0.7407,0.7226,0.7309,21357500.0],["2004-01-09",0.7207,0.7273,0.7062,0.707,17310000.0],["2004-01-12",0.7078,0.7317,0.707,0.7317,14022500.0],["2004-01-13",0.732,0.7371,0.7152,0.7211,11710000.0],["2004-01-14",0.7156,0.7344,0.7152,0.7207,17785000.0],["2004-01-15",0.7226,0.7364,0.705,0.7305,14412500.0],["2004-01-16",0.7285,0.7638,0.7226,0.7528,19652500.0],["2004-01-20",0.7583,0.7622,0.7395,0.7559,23902500.0],["2004-01-21",0.7446,0.8472,0.7387,0.8311,122675000.0],["2004-01-22",0.83,0.8343,0.7924,0.7971,37695000.0],["2004-01-23",0.8018,0.819,0.7924,0.8061,16745000.0],["2004-01-26",0.8167,0.8167,0.7994,0.8123,11622500.0],["2004-01-27",0.8159,0.8507,0.8065,0.8108,26590000.0],["2004-01-28",0.8167,0.821,0.7509,0.7575,32827500.0],["2004-01-29",0.7634,0.7916,0.7544,0.7794,26307500.0],["2004-01-30",0.7697,0.7736,0.7442,0.7493,19420000.0],["2004-02-02",0.7559,0.7834,0.7481,0.754,13855000.0],["2004-02-03",0.754,0.761,0.7344,0.736,12515000.0],["2004-02-04",0.7356,0.7501,0.716,0.716,14202500.0],["2004-02-05",0.7207,0.7481,0.7207,0.7356,10640000.0],["2004-02-06",0.736,0.7524,0.7246,0.7512,14337500.0],["2004-02-09",0.7571,0.8108,0.7571,0.8018,46462500.0],["2004-02-10",0.8116,0.8413,0.7908,0.8382,81215000.0],["2004-02-11",0.9244,1.0047,0.9107,0.9741,329752500.0],["2004-02-12",0.9635,0.9671,0.9118,0.9204,74457500.0],["2004-02-13",0.9204,0.96,0.9165,0.9392,33865000.0],["2004-02-17",0.9483,0.9792,0.9322,0.9342,23355000.0],["2004-02-18",0.9459,0.9479,0.9208,0.9295,12767500.0],["2004-02-19",0.9381,0.9592,0.9103,0.9146,30435000.0],["2004-02-20",0.9138,0.9169,0.8707,0.8734,38315000.0],["2004-02-23",0.8707,0.8805,0.8398,0.8503,24397500.0],["2004-02-24",0.8511,0.8617,0.8225,0.8304,19790000.0],["2004-02-25",0.8304,0.8472,0.828,0.8421,20400000.0],["2004-02-26",0.8425,0.8785,0.8347,0.8699,16052500.0],["2004-02-27",0.9095,0.933,0.8836,0.9016,37757500.0],["2004-03-01",0.9126,0.9204,0.8993,0.9067,13120000.0],["2004-03-02",0.9071,0.9157,0.8734,0.8801,17547500.0],["2004-03-03",0.8762,0.8919,0.8668,0.8911,12372500.0],["2004-03-04",0.8891,0.9087,0.8821,0.9063,10435000.0],["2004-03-05",0.8911,0.9498,0.8895,0.9475,32915000.0],["2004-03-08",0.9424,0.9569,0.9134,0.9248,27327500.0],["2004-03-09",0.9479,0.9479,0.8872,0.8926,17642500.0],["2004-03-10",0.893,0.8981,0.8637,0.8742,21512500.0],["2004-03-11",0.8664,0.8989,0.8578,0.8774,20697500.0],["2004-03-12",0.8793,0.9204,0.8762,0.9204,19420000.0],["2004-03-15",0.9142,0.9189,0.8715,0.8715,25500000.0],["2004-03-16",0.8734,0.8977,0.8625,0.8864,16652500.0],["2004-03-17",0.8915,0.9353,0.8875,0.9322,19495000.0],["2004-03-18",0.9287,0.9812,0.9283,0.9745,38830000.0],["2004-03-19",0.9765,0.9929,0.9428,0.9639,30630000.0],["2004-03-22",0.9612,0.9612,0.9009,0.9126,23027500.0],["2004-03-23",0.9498,0.9498,0.8778,0.8899,18465000.0],["2004-03-24",0.8934,0.9248,0.8887,0.9236,18125000.0],["2004-03-25",0.9302,0.9698,0.9295,0.9671,29220000.0],["2004-03-26",0.9604,1.0364,0.9604,1.0184,43672500.0],["2004-03-29",1.0203,1.0462,1.0051,1.038,26975000.0],["2004-03-30",1.0321,1.0474,1.0231,1.0462,17982500.0],["2004-03-31",1.0517,1.0803,1.0477,1.056,35952500.0],["2004-04-01",1.0603,1.0767,1.038,1.0575,17725000.0],["2004-04-02",1.0744,1.0826,1.056,1.0654,20312500.0],["2004-04-05",1.0595,1.0693,1.0348,1.0544,16300000.0],["2004-04-06",1.0497,1.056,1.038,1.0434,14175000.0],["2004-04-07",1.0528,1.0654,1.0313,1.0438,21215000.0],["2004-04-08",1.0356,1.0638,1.0352,1.0583,19922500.0],["2004-04-12",1.0662,1.0865,1.0599,1.0673,14322500.0],["2004-04-13",1.0673,1.0732,1.0262,1.0325,11347500.0],["2004-04-14",1.0356,1.0462,1.0129,1.0333,16585000.0],["2004-04-15",1.0329,1.038,0.98,1.0051,10372500.0],["2004-04-16",1.0047,1.009,0.9553,0.9651,26640000.0],["2004-04-19",0.9674,0.9976,0.951,0.9913,12620000.0],["2004-04-20",0.9917,1.0195,0.9835,0.9839,16350000.0],["2004-04-21",0.9863,0.9953,0.9674,0.9949,8877500.0],["2004-04-22",0.9953,1.0611,0.9804,1.0419,20917500.0],["2004-04-23",1.047,1.0626,1.0246,1.034,12222500.0],["2004-04-26",1.0395,1.0466,1.0121,1.0219,8290000.0],["2004-04-27",1.0223,1.036,1.0098,1.0148,29497500.0],["2004-04-28",1.0117,1.0192,0.98,0.9882,17317500.0],["2004-04-29",0.989,1.0109,0.9432,0.9483,30272500.0],["2004-04-30",0.9428,0.9608,0.9334,0.9506,19567500.0],["2004-05-03",0.9522,1.0051,0.9459,0.9741,54795000.0],["2004-05-04",0.9733,1.0669,0.9604,0.9957,73440000.0],["2004-05-05",0.9968,0.9968,0.9463,0.949,29635000.0],["2004-05-06",0.9479,0.9729,0.9377,0.9561,24072500.0],["2004-05-07",0.9592,0.9651,0.9165,0.9232,26877500.0],["2004-05-10",0.913,0.9283,0.8856,0.8969,20247500.0],["2004-05-11",0.8981,0.94,0.8969,0.9193,15250000.0],["2004-05-12",0.9189,0.9228,0.8785,0.9197,20925000.0],["2004-05-13",0.9134,0.9251,0.8966,0.9107,14027500.0],["2004-05-14",0.9126,0.9244,0.8938,0.9048,9470000.0],["2004-05-17",0.8954,0.9005,0.8723,0.8887,9077500.0],["2004-05-18",0.8899,0.9126,0.8875,0.9052,9950000.0],["2004-05-19",0.9091,0.94,0.8915,0.8915,14657500.0],["2004-05-20",0.8942,0.906,0.8891,0.9001,12540000.0],["2004-05-21",0.9044,0.9287,0.9024,0.9287,22072500.0],["2004-05-24",0.9385,0.9639,0.9326,0.9479,19217500.0],["2004-05-25",0.9549,0.9941,0.9392,0.9866,21582500.0],["2004-05-26",0.9898,1.0054,0.9792,0.9984,20512500.0],["2004-05-27",0.9968,1.007,0.9647,0.9874,13867500.0],["2004-05-28",0.9921,1.0262,0.987,1.0262,19170000.0],["2004-06-01",1.0262,1.1139,1.0184,1.1053,52227500.0],["2004-06-02",1.1092,1.11,1.0517,1.0615,32787500.0],["2004-06-03",1.0524,1.0732,1.0497,1.0497,15922500.0],["2004-06-04",1.0622,1.085,1.0575,1.0642,13527500.0],["2004-06-07",1.0771,1.0861,1.0681,1.0861,13922500.0],["2004-06-08",1.0846,1.1045,1.0775,1.0975,16942500.0],["2004-06-09",1.0912,1.0994,1.0709,1.0756,18547500.0],["2004-06-10",1.0767,1.09,1.0544,1.0603,11742500.0],["2004-06-14",1.0497,1.0787,1.0493,1.0642,14662500.0],["2004-06-15",1.0618,1.0967,1.0618,1.0838,13275000.0],["2004-06-16",1.0916,1.0924,1.0771,1.0806,12937500.0],["2004-06-17",1.0853,1.112,1.0603,1.1057,15742500.0],["2004-06-18",1.1006,1.1406,1.0947,1.1222,26575000.0],["2004-06-21",1.1351,1.1359,1.0959,1.0967,18987500.0],["2004-06-22",1.1323,1.1562,1.036,1.081,93490000.0],["2004-06-23",1.0697,1.085,1.0505,1.0709,63515000.0],["2004-06-24",1.0693,1.0869,1.0595,1.065,21650000.0],["2004-06-25",1.0552,1.0795,1.0536,1.0595,22222500.0],["2004-06-28",1.0665,1.09,1.0458,1.0474,27787500.0],["2004-06-29",1.0571,1.0693,1.0481,1.0634,23120000.0],["2004-06-30",1.0673,1.0846,1.0532,1.0548,31450000.0],["2004-07-01",1.0501,1.0556,1.0047,1.0164,32080000.0],["2004-07-02",1.0086,1.0278,1.0027,1.0066,26910000.0],["2004-07-06",1.0184,1.0199,0.9761,0.9941,21460000.0],["2004-07-07",0.9812,1.0047,0.9533,0.9815,15730000.0],["2004-07-08",0.9753,0.9988,0.9737,0.9749,16482500.0],["2004-07-09",0.969,0.9753,0.9518,0.9624,16722500.0],["2004-07-12",0.9584,0.9682,0.9479,0.9549,13367500.0],["2004-07-13",0.9612,0.9733,0.9483,0.9565,13070000.0],["2004-07-14",0.9549,0.9616,0.9322,0.9518,20132500.0],["2004-07-15",0.953,0.9596,0.9404,0.949,12142500.0],["2004-07-16",0.9537,0.9537,0.924,0.9291,7357500.0],["2004-07-19",0.9306,0.9349,0.8778,0.9212,21652500.0],["2004-07-20",0.9216,0.9479,0.913,0.9443,22202500.0],["2004-07-21",0.9557,0.9584,0.8981,0.8993,17862500.0],["2004-07-22",0.884,0.9201,0.8703,0.913,38125000.0],["2004-07-23",0.9028,0.9126,0.8868,0.893,16762500.0],["2004-07-26",0.8926,0.9044,0.8793,0.886,13045000.0],["2004-07-27",0.8919,0.9165,0.8825,0.9048,13080000.0],["2004-07-28",0.9056,0.9201,0.8813,0.9024,12732500.0],["2004-07-29",0.9056,0.9295,0.8993,0.924,12187500.0],["2004-07-30",0.9197,0.9377,0.9063,0.9275,8675000.0],["2004-08-02",0.9283,0.9392,0.8989,0.9295,28467500.0],["2004-08-03",0.8076,0.8676,0.7845,0.7947,116382500.0],["2004-08-04",0.7822,0.7822,0.7246,0.7579,111497500.0],["2004-08-05",0.7618,0.763,0.7179,0.7317,33352500.0],["2004-08-06",0.7317,0.7317,0.6823,0.7207,45857500.0],["2004-08-09",0.7442,0.752,0.725,0.7293,33865000.0],["2004-08-10",0.7462,0.7501,0.7289,0.7481,15797500.0],["2004-08-11",0.7505,0.7524,0.7199,0.7454,16725000.0],["2004-08-12",0.7371,0.754,0.7215,0.7285,13220000.0],["2004-08-13",0.7262,0.7395,0.7097,0.727,13642500.0],["2004-08-16",0.7266,0.7614,0.7211,0.7516,13042500.0],["2004-08-17",0.7544,0.7697,0.7493,0.7571,13092500.0],["2004-08-18",0.7446,0.7967,0.7442,0.7916,20862500.0],["2004-08-19",0.7967,0.8026,0.7802,0.7838,10712500.0],["2004-08-20",0.7814,0.7998,0.7779,0.7947,17732500.0],["2004-08-23",0.7986,0.8237,0.7865,0.817,17562500.0],["2004-08-24",0.8229,0.8319,0.8127,0.8155,15325000.0],["2004-08-25",0.8163,0.8445,0.8022,0.8402,15555000.0],["2004-08-26",0.8394,0.8433,0.8182,0.8257,17807500.0],["2004-08-27",0.8261,0.8331,0.8214,0.8284,6527500.0],["2004-08-30",0.8264,0.8335,0.8033,0.8178,10600000.0],["2004-08-31",0.817,0.8264,0.8088,0.8178,6292500.0],["2004-09-01",0.821,0.8421,0.8182,0.8257,8107500.0],["2004-09-02",0.8276,0.8366,0.81,0.8323,14885000.0],["2004-09-03",0.8268,0.8304,0.7932,0.799,11950000.0],["2004-09-07",0.8041,0.8065,0.7724,0.783,21575000.0],["2004-09-08",0.7751,0.799,0.772,0.7759,9800000.0],["2004-09-09",0.7759,0.792,0.7736,0.7869,10695000.0],["2004-09-10",0.7873,0.8045,0.7873,0.7998,8607500.0],["2004-09-13",0.8022,0.8131,0.7979,0.8092,17072500.0],["2004-09-14",0.8131,0.8155,0.7982,0.8088,18940000.0],["2004-09-15",0.8076,0.8076,0.7849,0.7877,14802500.0],["2004-09-16",0.7822,0.7947,0.7732,0.7834,16920000.0],["2004-09-17",0.7873,0.8002,0.7747,0.7834,22132500.0],["2004-09-20",0.7736,0.7755,0.7567,0.7638,25010000.0],["2004-09-21",0.7614,0.7712,0.7603,0.7677,11820000.0],["2004-09-22",0.7932,0.8492,0.7932,0.8311,73000000.0],["2004-09-23",0.8276,0.8417,0.81,0.817,19680000.0],["2004-09-24",0.8264,0.8304,0.8127,0.821,18485000.0],["2004-09-27",0.8135,0.8206,0.7845,0.7885,19635000.0],["2004-09-28",0.7853,0.7896,0.7791,0.7826,17820000.0],["2004-09-29",0.8695,0.8856,0.8472,0.8668,115612500.0],["2004-09-30",0.868,0.8734,0.8531,0.8684,27467500.0],["2004-10-01",0.8742,0.9001,0.8703,0.8946,19575000.0],["2004-10-04",0.8969,0.9287,0.8907,0.8954,27257500.0],["2004-10-05",0.8891,0.9009,0.8817,0.8856,11417500.0],["2004-10-06",0.8911,0.8922,0.8684,0.8875,10087500.0],["2004-10-07",0.8875,0.8887,0.8699,0.8727,9212500.0],["2004-10-08",0.8684,0.8695,0.8417,0.8511,14247500.0],["2004-10-11",0.8484,0.8625,0.8429,0.8566,7515000.0],["2004-10-12",0.8468,0.857,0.8382,0.8456,15332500.0],["2004-10-13",0.8507,0.8609,0.8304,0.8358,19797500.0],["2004-10-14",0.8343,0.8343,0.8186,0.8268,17985000.0],["2004-10-15",0.8272,0.8272,0.8073,0.8151,12170000.0],["2004-10-18",0.8096,0.8116,0.7939,0.8069,12135000.0],["2004-10-19",0.8112,0.8186,0.7822,0.7873,17810000.0],["2004-10-20",0.7834,0.7908,0.7771,0.7896,12842500.0],["2004-10-21",0.7932,0.8147,0.7873,0.8104,16752500.0],["2004-10-22",0.8167,0.8167,0.7873,0.7963,13250000.0],["2004-10-25",0.7912,0.7982,0.7841,0.7892,11910000.0],["2004-10-26",0.7924,0.7924,0.7697,0.7791,13112500.0],["2004-10-27",0.7755,0.8096,0.7755,0.7935,14042500.0],["2004-10-28",0.7951,0.7951,0.7834,0.7932,11877500.0],["2004-10-29",0.79,0.7982,0.7775,0.781,14572500.0],["2004-11-01",0.7814,0.7888,0.7712,0.783,9362500.0],["2004-11-02",0.7857,0.8378,0.7826,0.8206,75737500.0],["2004-11-03",0.8374,0.846,0.783,0.8374,64855000.0],["2004-11-04",0.8437,0.8891,0.8429,0.877,41162500.0],["2004-11-05",0.8942,0.9001,0.8597,0.8789,18620000.0],["2004-11-08",0.8848,0.8981,0.8774,0.8895,12492500.0],["2004-11-09",0.8895,0.9024,0.8781,0.9009,13530000.0],["2004-11-10",0.9009,0.9099,0.8848,0.8891,11630000.0],["2004-11-11",0.8962,0.9275,0.8872,0.9224,24640000.0],["2004-11-12",0.942,1.0007,0.942,0.958,43872500.0],["2004-11-15",0.9674,0.9674,0.9361,0.9569,26077500.0],["2004-11-16",0.9592,0.9616,0.9208,0.9361,19610000.0],["2004-11-17",0.9408,0.9537,0.9248,0.9334,7845000.0],["2004-11-18",0.9216,0.94,0.9212,0.9357,7127500.0],["2004-11-19",0.9283,0.9396,0.9204,0.9271,17025000.0],["2004-11-22",0.9338,0.9396,0.9087,0.933,13587500.0],["2004-11-23",0.9349,0.9635,0.9306,0.9377,14532500.0],["2004-11-24",0.9377,0.9596,0.9302,0.9467,14465000.0],["2004-11-26",0.9467,0.9569,0.9404,0.9436,3817500.0],["2004-11-29",0.9518,0.9635,0.9302,0.9416,11080000.0],["2004-11-30",0.9439,0.9455,0.9306,0.9349,7625000.0],["2004-12-01",0.9373,0.9741,0.9342,0.9604,22242500.0],["2004-12-02",0.9698,1.0242,0.9537,0.962,42620000.0],["2004-12-03",0.991,0.991,0.9612,0.9674,15130000.0],["2004-12-06",0.9741,0.9788,0.9608,0.9714,8632500.0],["2004-12-07",0.9819,0.9874,0.9291,0.9392,15457500.0],["2004-12-08",0.9467,0.9486,0.9283,0.9373,7305000.0],["2004-12-09",0.9392,0.9412,0.9075,0.9385,9680000.0],["2004-12-10",0.931,0.9412,0.9083,0.9201,14435000.0],["2004-12-13",0.9204,0.9275,0.911,0.9208,7997500.0],["2004-12-14",0.9197,0.9385,0.9197,0.9298,9647500.0],["2004-12-15",0.9342,0.9385,0.9197,0.9365,10607500.0],["2004-12-16",0.933,0.9428,0.9013,0.9114,17185000.0],["2004-12-17",0.9142,0.9181,0.8942,0.9024,12085000.0],["2004-12-20",0.9067,0.9118,0.8813,0.8844,20695000.0],["2004-12-21",0.895,0.9577,0.895,0.9408,76977500.0],["2004-12-22",0.9443,0.9498,0.9267,0.9408,13957500.0],["2004-12-23",0.9467,0.9467,0.9291,0.9392,9727500.0],["2004-12-27",0.9432,0.951,0.9204,0.9314,9055000.0],["2004-12-28",0.9588,0.9588,0.9361,0.9389,7557500.0],["2004-12-29",0.9357,0.9483,0.9306,0.933,6142500.0],["2004-12-30",0.9338,0.9396,0.9154,0.9318,9900000.0],["2004-12-31",0.9373,0.9385,0.9177,0.924,7967500.0],["2005-01-03",0.9291,0.958,0.9122,0.9295,27750000.0],["2005-01-04",0.9557,1.0109,0.9295,0.9353,74017500.0],["2005-01-05",0.9283,0.9392,0.9048,0.924,22082500.0],["2005-01-06",0.9263,0.9631,0.8875,0.9471,65872500.0],["2005-01-07",0.9549,0.9949,0.9522,0.9796,56180000.0],["2005-01-10",0.9831,0.9988,0.9674,0.9804,23552500.0],["2005-01-11",0.9792,0.98,0.9483,0.9537,24887500.0],["2005-01-12",0.9553,0.9592,0.9291,0.949,19017500.0],["2005-01-13",0.9455,0.9577,0.9396,0.9424,12940000.0],["2005-01-14",0.94,0.9557,0.9263,0.9357,19532500.0],["2005-01-18",0.9404,0.9788,0.9067,0.9584,26442500.0],["2005-01-19",0.9616,0.9635,0.9408,0.9447,11325000.0],["2005-01-20",0.9404,0.9432,0.9142,0.9232,25245000.0],["2005-01-21",0.9157,0.9201,0.8919,0.9005,29552500.0],["2005-01-24",0.8966,0.9095,0.8789,0.8828,23250000.0],["2005-01-25",0.8774,0.9001,0.8629,0.8711,14362500.0],["2005-01-26",0.8727,0.8895,0.8656,0.8821,10755000.0],["2005-01-27",0.8832,0.8903,0.8695,0.8758,9877500.0],["2005-01-28",0.8754,0.8969,0.8597,0.866,20387500.0],["2005-01-31",0.8664,0.9001,0.8656,0.8848,16485000.0],["2005-02-01",0.8868,0.8958,0.8766,0.8774,9847500.0],["2005-02-02",0.8762,0.9126,0.8668,0.8723,13250000.0],["2005-02-03",0.8734,0.8801,0.8566,0.8695,10220000.0],["2005-02-04",0.8719,0.8731,0.8527,0.8546,12075000.0],["2005-02-07",0.8546,0.8625,0.8523,0.8546,10780000.0],["2005-02-08",0.8523,0.857,0.8268,0.8304,19732500.0],["2005-02-09",0.828,0.8503,0.8233,0.8237,15715000.0],["2005-02-10",0.8319,0.8319,0.8053,0.8202,18950000.0],["2005-02-11",0.8163,0.8413,0.8033,0.8382,11942500.0],["2005-02-14",0.839,0.8488,0.8241,0.8378,11577500.0],["2005-02-15",0.8546,0.8781,0.8527,0.8715,24537500.0],["2005-02-16",0.8734,0.8793,0.8429,0.8531,16925000.0],["2005-02-17",0.8523,0.8629,0.8108,0.828,30595000.0],["2005-02-18",0.8852,0.9201,0.8503,0.8962,79670000.0],["2005-02-22",0.8926,0.922,0.8719,0.8789,30352500.0],["2005-02-23",0.8766,0.893,0.8472,0.8637,15492500.0],["2005-02-24",0.8578,0.8852,0.8519,0.8821,14595000.0],["2005-02-25",0.8852,0.8891,0.8699,0.8715,7845000.0],["2005-02-28",0.868,0.8879,0.868,0.8801,10337500.0],["2005-03-01",0.884,0.8962,0.8778,0.8911,9150000.0],["2005-03-02",0.8875,0.9146,0.8864,0.893,10915000.0],["2005-03-03",0.8911,0.9126,0.8817,0.8958,7357500.0],["2005-03-04",0.9013,0.9122,0.8966,0.9036,7655000.0],["2005-03-07",0.9079,0.9291,0.9016,0.9099,14605000.0],["2005-03-08",0.9169,0.9169,0.8997,0.9052,12305000.0],["2005-03-09",0.9001,0.9052,0.864,0.8684,10317500.0],["2005-03-10",0.8621,0.875,0.8566,0.8723,13380000.0],["2005-03-11",0.8715,0.8969,0.866,0.8734,12340000.0],["2005-03-14",0.8805,0.8805,0.8578,0.864,6972500.0],["2005-03-15",0.8601,0.8793,0.8468,0.855,9352500.0],["2005-03-16",0.846,0.8805,0.846,0.866,17942500.0],["2005-03-17",0.8656,0.8981,0.8656,0.8926,12202500.0],["2005-03-18",0.895,0.9185,0.8911,0.9079,21017500.0],["2005-03-21",0.911,0.94,0.9016,0.9369,23367500.0],["2005-03-22",0.9345,0.9377,0.9091,0.9255,12420000.0],["2005-03-23",0.9197,0.9455,0.9197,0.9287,16347500.0],["2005-03-24",0.9557,0.9686,0.9455,0.9549,19882500.0],["2005-03-28",0.9588,1.0607,0.9549,1.0266,57917500.0],["2005-03-29",1.0152,1.034,0.9929,1.0137,30520000.0],["2005-03-30",1.0105,1.0329,0.9992,1.0203,11707500.0],["2005-03-31",0.9968,1.0027,0.9596,0.987,21657500.0],["2005-04-01",0.9898,1.0027,0.9819,0.9819,8280000.0],["2005-04-04",0.98,0.9968,0.9718,0.9886,9057500.0],["2005-04-05",0.9855,0.998,0.9784,0.9823,6320000.0],["2005-04-06",0.9788,0.9843,0.9678,0.9768,5350000.0],["2005-04-07",0.9733,0.9937,0.9678,0.9906,8055000.0],["2005-04-08",0.9929,1.0564,0.9812,1.0391,22670000.0],["2005-04-11",1.038,1.0477,1.0054,1.0344,14840000.0],["2005-04-12",1.0262,1.0313,0.9859,0.9906,18875000.0],["2005-04-13",0.987,0.9949,0.9365,0.9451,19907500.0],["2005-04-14",0.9369,0.9859,0.9369,0.9812,19497500.0],["2005-04-15",0.9733,0.9839,0.9643,0.9678,19470000.0],["2005-04-18",0.9737,0.987,0.9561,0.9714,16425000.0],["2005-04-19",0.9823,1.0105,0.9682,0.9984,15132500.0],["2005-04-20",0.9988,1.0145,0.9714,0.978,14332500.0],["2005-04-21",0.9796,0.989,0.9518,0.9592,31527500.0],["2005-04-22",0.9557,0.9815,0.94,0.9604,31245000.0],["2005-04-25",0.9643,1.0011,0.9577,0.9831,12555000.0],["2005-04-26",0.98,0.9804,0.9596,0.9659,7390000.0],["2005-04-27",0.9624,1.0125,0.942,1.0,14527500.0],["2005-04-28",0.9933,1.0094,0.9804,0.9898,9497500.0],["2005-04-29",0.9949,1.0011,0.9631,0.9933,7300000.0],["2005-05-02",0.991,0.9984,0.9608,0.9808,6645000.0],["2005-05-03",0.9682,0.989,0.9635,0.9808,4902500.0],["2005-05-04",0.9929,1.0423,0.9898,1.0376,18195000.0],["2005-05-05",1.0254,1.038,1.0094,1.038,8462500.0],["2005-05-06",1.0356,1.0575,1.0054,1.0105,16432500.0],["2005-05-09",1.0035,1.0466,0.9984,1.0434,24587500.0],["2005-05-10",0.9408,0.9596,0.9009,0.9377,91775000.0],["2005-05-11",0.9342,0.9459,0.9244,0.9306,15735000.0],["2005-05-12",0.9298,0.9479,0.9189,0.9216,15245000.0],["2005-05-13",0.9185,0.9314,0.8954,0.9201,10405000.0],["2005-05-16",0.9165,0.9373,0.9118,0.9369,13110000.0],["2005-05-17",0.9283,0.9381,0.9048,0.9275,16047500.0],["2005-05-18",0.9208,0.9588,0.9208,0.9486,9922500.0],["2005-05-19",0.9471,0.9573,0.9471,0.9533,4885000.0],["2005-05-20",0.9553,0.9663,0.9498,0.9592,7162500.0],["2005-05-23",0.9451,0.989,0.9404,0.9831,24822500.0],["2005-05-24",0.9906,0.9937,0.978,0.98,8085000.0],["2005-05-25",0.9729,0.9796,0.96,0.9647,16510000.0],["2005-05-26",0.9651,0.9749,0.9526,0.9557,4672500.0],["2005-05-27",0.9537,0.9565,0.9381,0.9475,9092500.0],["2005-05-31",0.942,0.9518,0.9345,0.9381,8060000.0],["2005-06-01",0.9342,0.9592,0.9298,0.9475,8635000.0],["2005-06-02",0.9424,0.9494,0.94,0.9432,4337500.0],["2005-06-03",0.9392,0.9588,0.9298,0.9353,4977500.0],["2005-06-06",0.9322,0.9436,0.9298,0.9381,4887500.0],["2005-06-07",0.9342,0.942,0.9224,0.9342,16057500.0],["2005-06-08",0.9342,0.9588,0.9338,0.9381,19325000.0],["2005-06-09",0.9439,0.9573,0.94,0.951,22997500.0],["2005-06-10",0.9475,0.9506,0.9357,0.9436,9570000.0],["2005-06-13",0.9373,0.9439,0.922,0.9345,6770000.0],["2005-06-14",0.9361,0.9361,0.915,0.9208,10555000.0],["2005-06-15",0.9204,0.9267,0.895,0.9075,9082500.0],["2005-06-16",0.9107,0.9146,0.9024,0.9071,8132500.0],["2005-06-17",0.9067,0.9161,0.8958,0.9016,6392500.0],["2005-06-20",0.895,0.9009,0.8907,0.8962,4812500.0],["2005-06-21",0.895,0.8989,0.877,0.8817,12097500.0],["2005-06-22",0.884,0.8969,0.8703,0.8919,11242500.0],["2005-06-23",0.8958,0.9674,0.8852,0.9267,34197500.0],["2005-06-24",0.9314,0.9314,0.8969,0.8969,15162500.0],["2005-06-27",0.8958,0.9126,0.8789,0.8848,10472500.0],["2005-06-28",0.8848,0.904,0.8848,0.9005,5527500.0],["2005-06-29",0.8977,0.8997,0.8848,0.8899,9850000.0],["2005-06-30",0.8934,0.9263,0.8922,0.9138,13560000.0],["2005-07-01",0.9157,0.9365,0.9044,0.9107,9310000.0],["2005-07-05",0.9052,0.9232,0.9028,0.911,6570000.0],["2005-07-06",0.9063,0.9244,0.8969,0.9009,12175000.0],["2005-07-07",0.9001,0.9024,0.8715,0.8962,13137500.0],["2005-07-08",0.893,0.8981,0.8754,0.8872,12127500.0],["2005-07-11",0.8864,0.893,0.8609,0.8695,34975000.0],["2005-07-12",0.8703,0.8703,0.8574,0.8621,29125000.0],["2005-07-13",0.8652,0.9259,0.8617,0.904,55182500.0],["2005-07-14",0.9177,0.9365,0.8981,0.9201,21897500.0],["2005-07-15",0.9138,0.9381,0.9052,0.9271,10892500.0],["2005-07-18",0.9279,0.9322,0.9154,0.9216,9922500.0],["2005-07-19",0.9193,0.9545,0.9173,0.9533,14000000.0],["2005-07-20",0.9479,0.9573,0.9389,0.9463,8952500.0],["2005-07-21",0.9526,0.9577,0.9349,0.9377,4910000.0],["2005-07-22",0.9314,0.9522,0.9228,0.9498,5620000.0],["2005-07-25",0.9537,0.9553,0.9369,0.9373,3842500.0],["2005-07-26",0.9365,0.9463,0.9298,0.9436,5127500.0],["2005-07-27",0.9459,0.9635,0.9404,0.958,8355000.0],["2005-07-28",0.9553,0.9741,0.9553,0.971,6890000.0],["2005-07-29",0.9663,0.9792,0.9624,0.9729,5635000.0],["2005-08-01",0.9768,0.987,0.9639,0.9737,7430000.0],["2005-08-02",0.9737,0.9906,0.9663,0.9686,5790000.0],["2005-08-03",0.9784,0.98,0.9494,0.9686,6977500.0],["2005-08-04",0.9604,0.9678,0.9302,0.9439,12262500.0],["2005-08-05",0.9389,0.9522,0.913,0.9502,11097500.0],["2005-08-08",0.9592,0.96,0.9318,0.953,16400000.0],["2005-08-09",0.9545,0.9596,0.8832,0.8868,29635000.0],["2005-08-10",0.8891,0.9114,0.8813,0.8985,23422500.0],["2005-08-11",0.893,0.9103,0.8832,0.8997,7175000.0],["2005-08-12",0.8879,0.9009,0.8789,0.8852,9590000.0],["2005-08-15",0.8793,0.8934,0.8778,0.8864,6760000.0],["2005-08-16",0.8781,0.8868,0.864,0.8699,8592500.0],["2005-08-17",0.8637,0.8699,0.8566,0.8593,7690000.0],["2005-08-18",0.8613,0.8613,0.8323,0.8429,15535000.0],["2005-08-19",0.8421,0.8519,0.8417,0.846,5625000.0],["2005-08-22",0.8445,0.8464,0.8343,0.8382,7617500.0],["2005-08-23",0.8445,0.8496,0.8347,0.8449,7487500.0],["2005-08-24",0.8429,0.8503,0.8159,0.8308,13877500.0],["2005-08-25",0.8284,0.8351,0.8112,0.8167,12915000.0],["2005-08-26",0.8167,0.8319,0.8155,0.8237,5792500.0],["2005-08-29",0.8264,0.8421,0.808,0.8362,5542500.0],["2005-08-30",0.8343,0.8723,0.8296,0.8347,7535000.0],["2005-08-31",0.8347,0.8503,0.8261,0.8417,11610000.0],["2005-09-01",0.8425,0.8488,0.8214,0.8249,11807500.0],["2005-09-02",0.8202,0.8351,0.8202,0.8288,6902500.0],["2005-09-06",0.8249,0.8362,0.8167,0.8268,11087500.0],["2005-09-07",0.8225,0.8366,0.8182,0.8276,10537500.0],["2005-09-08",0.8233,0.8366,0.8182,0.8257,8830000.0],["2005-09-09",0.8214,0.8362,0.808,0.8163,13485000.0],["2005-09-12",0.8139,0.8319,0.8123,0.8202,8742500.0],["2005-09-13",0.8163,0.8245,0.8029,0.819,14122500.0],["2005-09-14",0.8253,0.8284,0.7963,0.801,10230000.0],["2005-09-15",0.8041,0.8084,0.7951,0.8022,7587500.0],["2005-09-16",0.8069,0.8167,0.79,0.799,10185000.0],["2005-09-19",0.8029,0.8029,0.7849,0.7904,5352500.0],["2005-09-20",0.7877,0.7928,0.7849,0.7865,6907500.0],["2005-09-21",0.7877,0.7877,0.7446,0.7575,22557500.0],["2005-09-22",0.7559,0.7559,0.7364,0.7434,19825000.0],["2005-09-23",0.7469,0.7747,0.7415,0.7438,14490000.0],["2005-09-26",0.7446,0.7583,0.7411,0.7438,18860000.0],["2005-09-27",0.7454,0.7493,0.7352,0.7391,11105000.0],["2005-09-28",0.7403,0.7442,0.7277,0.7317,10950000.0],["2005-09-29",0.7273,0.7481,0.7273,0.7458,11805000.0],["2005-09-30",0.7501,0.7595,0.7426,0.7567,9555000.0],["2005-10-03",0.7532,0.7822,0.7532,0.7677,13620000.0],["2005-10-04",0.7724,0.7818,0.7646,0.7646,10075000.0],["2005-10-05",0.765,0.7661,0.7583,0.7626,14820000.0],["2005-10-06",0.763,0.7638,0.752,0.7563,8920000.0],["2005-10-07",0.7591,0.7642,0.7532,0.7567,7082500.0],["2005-10-10",0.7563,0.7618,0.7324,0.7501,6782500.0],["2005-10-11",0.752,0.7595,0.7446,0.7493,8345000.0],["2005-10-12",0.7481,0.7497,0.7348,0.7352,10312500.0],["2005-10-13",0.7344,0.7403,0.7285,0.734,8332500.0],["2005-10-14",0.7344,0.7403,0.7273,0.7371,5425000.0],["2005-10-17",0.7387,0.7473,0.732,0.7391,4535000.0],["2005-10-18",0.7383,0.7422,0.7266,0.7277,4350000.0],["2005-10-19",0.7634,0.7802,0.7501,0.7775,23400000.0],["2005-10-20",0.7834,0.7951,0.7665,0.7744,14112500.0],["2005-10-21",0.7759,0.808,0.7759,0.7959,28335000.0],["2005-10-24",0.7971,0.8022,0.7885,0.7932,8330000.0],["2005-10-25",0.7912,0.7916,0.7708,0.774,12365000.0],["2005-10-26",0.7736,0.7736,0.7344,0.7379,22147500.0],["2005-10-27",0.7344,0.7344,0.7164,0.727,22997500.0],["2005-10-28",0.7289,0.7371,0.7129,0.7297,18350000.0],["2005-10-31",0.7418,0.7653,0.7379,0.743,17735000.0],["2005-11-01",0.7454,0.7673,0.7446,0.7653,10805000.0],["2005-11-02",0.7603,0.7747,0.745,0.7638,26792500.0],["2005-11-03",0.9169,0.9804,0.893,0.9635,187545000.0],["2005-11-04",0.9569,0.9596,0.9306,0.9588,27915000.0],["2005-11-07",0.9443,0.9753,0.9314,0.96,19545000.0],["2005-11-08",0.9596,0.9596,0.9404,0.9412,9875000.0],["2005-11-09",0.9404,0.9404,0.9173,0.9224,9862500.0],["2005-11-10",0.9165,0.9208,0.9009,0.9197,15632500.0],["2005-11-11",0.9165,0.9369,0.915,0.9251,8115000.0],["2005-11-14",0.9318,0.9318,0.9079,0.9248,8010000.0],["2005-11-15",0.9248,0.9298,0.8981,0.9005,9317500.0],["2005-11-16",0.8997,0.9107,0.8977,0.9079,8770000.0],["2005-11-17",0.9157,0.9185,0.9056,0.9185,12860000.0],["2005-11-18",0.9208,0.9338,0.9063,0.9067,17150000.0],["2005-11-21",0.9048,0.94,0.9048,0.9361,16490000.0],["2005-11-22",0.9291,0.9494,0.9267,0.9424,10660000.0],["2005-11-23",0.9392,0.951,0.9389,0.9404,7190000.0],["2005-11-25",0.9365,0.9436,0.9326,0.9396,2170000.0],["2005-11-28",0.9451,0.9451,0.9298,0.9306,8892500.0],["2005-11-29",0.9306,0.9334,0.9208,0.922,14997500.0],["2005-11-30",0.9208,0.9439,0.9114,0.9408,14930000.0],["2005-12-01",0.9385,0.9671,0.9365,0.9624,15307500.0],["2005-12-02",0.9596,0.9663,0.9518,0.9565,9720000.0],["2005-12-05",0.951,0.9612,0.9432,0.9471,9395000.0],["2005-12-06",0.9439,0.9729,0.9439,0.9635,12020000.0],["2005-12-07",0.9643,0.9643,0.9459,0.9463,5732500.0],["2005-12-08",0.9498,0.9518,0.9236,0.9404,7915000.0],["2005-12-09",0.9353,0.9486,0.9306,0.9381,6382500.0],["2005-12-12",0.9404,0.9647,0.9322,0.9545,9700000.0],["2005-12-13",0.9522,0.9522,0.9236,0.933,11785000.0],["2005-12-14",0.9322,0.9373,0.9107,0.9283,6672500.0],["2005-12-15",0.924,0.9318,0.9036,0.9236,8510000.0],["2005-12-16",0.924,0.9322,0.9118,0.922,8525000.0],["2005-12-19",0.9197,0.9326,0.913,0.9161,7022500.0],["2005-12-20",0.9118,0.9118,0.8856,0.9044,9692500.0],["2005-12-21",0.9075,0.9091,0.8969,0.9048,7155000.0],["2005-12-22",0.9024,0.9161,0.9024,0.9063,5200000.0],["2005-12-23",0.9024,0.9107,0.8934,0.8993,3920000.0],["2005-12-27",0.8969,0.9091,0.8813,0.8899,5482500.0],["2005-12-28",0.8938,0.8993,0.8887,0.8934,4682500.0],["2005-12-29",0.8903,0.8981,0.8817,0.8911,5115000.0],["2005-12-30",0.8832,0.8903,0.8715,0.8742,7737500.0],["2006-01-03",0.8742,0.8922,0.8664,0.8883,11677500.0],["2006-01-04",0.8911,0.9001,0.8844,0.8915,9162500.0],["2006-01-05",0.8985,0.9013,0.8891,0.9013,7000000.0],["2006-01-06",0.9024,0.9075,0.8919,0.9063,9762500.0],["2006-01-09",0.9087,0.9103,0.8977,0.906,5905000.0],["2006-01-10",0.906,0.9063,0.8872,0.8997,7940000.0],["2006-01-11",0.8969,0.8977,0.8778,0.8844,9697500.0],["2006-01-12",0.8813,0.8828,0.8644,0.8691,7417500.0],["2006-01-13",0.8778,0.8801,0.8695,0.8738,5140000.0],["2006-01-17",0.8762,0.8809,0.8637,0.8774,7145000.0],["2006-01-18",0.8687,0.8774,0.8546,0.8586,9127500.0],["2006-01-19",0.864,0.866,0.848,0.855,7450000.0],["2006-01-20",0.8562,0.8562,0.8276,0.8343,12690000.0],["2006-01-23",0.8331,0.8429,0.8284,0.8378,12395000.0],["2006-01-24",0.8355,0.8597,0.8327,0.8554,16255000.0],["2006-01-25",0.8515,0.857,0.8421,0.8468,8262500.0],["2006-01-26",0.8499,0.8629,0.8433,0.8601,4855000.0],["2006-01-27",0.8644,0.8727,0.8488,0.8511,5152500.0],["2006-01-30",0.8452,0.8605,0.8452,0.8519,5332500.0],["2006-01-31",0.8499,0.8637,0.8351,0.8637,9212500.0],["2006-02-01",0.8558,0.8621,0.8456,0.8578,8590000.0],["2006-02-02",0.8558,0.8578,0.8304,0.8499,11742500.0],["2006-02-03",0.8421,0.8531,0.8296,0.8503,5602500.0],["2006-02-06",0.8531,0.8531,0.8343,0.8417,8982500.0],["2006-02-07",0.8429,0.846,0.8249,0.8249,11655000.0],["2006-02-08",0.8311,0.8531,0.828,0.8499,8270000.0],["2006-02-09",0.8535,0.8676,0.8358,0.8413,11682500.0],["2006-02-10",0.8464,0.8625,0.8331,0.8605,10545000.0],["2006-02-13",0.8633,0.8676,0.846,0.8535,10625000.0],["2006-02-14",0.859,0.902,0.8539,0.8915,19907500.0],["2006-02-15",0.8922,0.9048,0.8813,0.902,13462500.0],["2006-02-16",0.8817,0.8875,0.8648,0.8754,33635000.0],["2006-02-17",0.9107,0.9345,0.8969,0.9169,50885000.0],["2006-02-21",0.9251,0.9251,0.8926,0.8993,23402500.0],["2006-02-22",0.8985,0.9122,0.8832,0.9016,18877500.0],["2006-02-23",0.8985,0.9208,0.8973,0.915,10440000.0],["2006-02-24",0.911,0.9396,0.9013,0.9361,21852500.0],["2006-02-27",0.9338,0.971,0.9322,0.9702,27020000.0],["2006-02-28",0.9596,0.9729,0.9483,0.9616,27962500.0],["2006-03-01",0.9608,0.9784,0.9608,0.9729,16025000.0],["2006-03-02",0.9655,0.978,0.9612,0.9741,7387500.0],["2006-03-03",0.9671,0.9757,0.9608,0.9655,8515000.0],["2006-03-06",0.96,0.9635,0.9342,0.9385,9482500.0],["2006-03-07",0.9342,0.9416,0.9208,0.9208,6990000.0],["2006-03-08",0.9169,0.9298,0.9146,0.9157,5560000.0],["2006-03-09",0.9146,0.9275,0.9122,0.9126,5130000.0],["2006-03-10",0.9126,0.9471,0.9126,0.9385,10650000.0],["2006-03-13",0.9381,0.9467,0.9181,0.9193,7020000.0],["2006-03-14",0.9165,0.9389,0.9154,0.9369,3897500.0],["2006-03-15",0.9377,0.9432,0.9302,0.9404,2957500.0],["2006-03-16",0.9432,0.9475,0.9244,0.9302,4707500.0],["2006-03-17",0.9342,0.9424,0.9271,0.9389,8695000.0],["2006-03-20",0.9349,0.9436,0.9342,0.9404,6510000.0],["2006-03-21",0.9071,0.9412,0.9063,0.9071,9900000.0],["2006-03-22",0.9024,0.9255,0.9013,0.9173,4137500.0],["2006-03-23",0.9193,0.9255,0.9048,0.9204,7540000.0],["2006-03-24",0.9146,0.9283,0.9122,0.9228,5905000.0],["2006-03-27",0.9204,0.9349,0.9157,0.9271,4242500.0],["2006-03-28",0.9306,0.9396,0.913,0.9216,5232500.0],["2006-03-29",0.922,0.9592,0.9161,0.9553,12555000.0],["2006-03-30",0.958,0.9612,0.9443,0.9596,6162500.0],["2006-03-31",0.9616,0.9772,0.9604,0.9729,9640000.0],["2006-04-03",0.9776,0.9776,0.9596,0.9682,7460000.0],["2006-04-04",0.9694,0.9945,0.9639,0.989,15657500.0],["2006-04-05",0.9902,0.991,0.971,0.9831,7362500.0],["2006-04-06",0.9804,0.9882,0.9757,0.9851,5897500.0],["2006-04-07",0.9851,0.9859,0.9506,0.9596,6922500.0],["2006-04-10",0.9596,0.9616,0.9471,0.9483,4627500.0],["2006-04-11",0.951,0.951,0.9322,0.9396,5402500.0],["2006-04-12",0.9381,0.9412,0.9342,0.9404,4677500.0],["2006-04-13",0.9377,0.9494,0.9322,0.949,2987500.0],["2006-04-17",0.949,0.9526,0.9291,0.9326,6027500.0],["2006-04-18",0.9381,0.9749,0.9322,0.9596,6857500.0],["2006-04-19",0.9561,0.9772,0.9518,0.9741,8582500.0],["2006-04-20",0.9718,0.9796,0.9624,0.9737,3722500.0],["2006-04-21",0.9843,0.9843,0.9541,0.9733,6087500.0],["2006-04-24",0.9714,0.9753,0.9494,0.9631,3730000.0],["2006-04-25",0.9584,0.9584,0.9436,0.9557,5487500.0],["2006-04-26",0.951,0.9592,0.9467,0.9545,5332500.0],["2006-04-27",0.9475,0.9882,0.9475,0.9635,9712500.0],["2006-04-28",0.96,0.9831,0.9573,0.9573,3815000.0],["2006-05-01",0.9553,0.9721,0.9553,0.9569,4680000.0],["2006-05-02",0.9663,0.9663,0.9443,0.9569,6907500.0],["2006-05-03",0.9545,0.9984,0.9518,0.991,14407500.0],["2006-05-04",1.0579,1.1551,1.0309,1.1441,85490000.0],["2006-05-05",1.1363,1.1531,1.1104,1.1421,22585000.0],["2006-05-08",1.1398,1.186,1.1276,1.1637,15650000.0],["2006-05-09",1.1598,1.1605,1.1124,1.1229,13682500.0],["2006-05-10",1.1132,1.1558,1.1108,1.1543,12600000.0],["2006-05-11",1.15,1.1531,1.1218,1.1312,10807500.0],["2006-05-12",1.1104,1.1472,1.0991,1.1163,17055000.0],["2006-05-15",1.1143,1.1351,1.1081,1.1296,16820000.0],["2006-05-16",1.1253,1.1402,1.121,1.1402,9530000.0],["2006-05-17",1.132,1.1547,1.1269,1.1359,10735000.0],["2006-05-18",1.1453,1.1786,1.137,1.1543,30400000.0],["2006-05-19",1.1578,1.1692,1.1367,1.1504,12305000.0],["2006-05-22",1.1453,1.1555,1.1292,1.1472,10855000.0],["2006-05-23",1.1551,1.1649,1.1186,1.1186,13347500.0],["2006-05-24",1.1167,1.1531,1.1167,1.1484,14267500.0],["2006-05-25",1.1543,1.2142,1.1464,1.2013,23562500.0],["2006-05-26",1.2013,1.2596,1.1868,1.2299,34237500.0],["2006-05-30",1.226,1.2436,1.2064,1.2146,16362500.0],["2006-05-31",1.2228,1.2275,1.2048,1.2181,15300000.0],["2006-06-01",1.2126,1.2557,1.2126,1.2534,19862500.0],["2006-06-02",1.2534,1.2698,1.226,1.262,21170000.0],["2006-06-05",1.2573,1.2792,1.215,1.2263,18387500.0],["2006-06-06",1.2228,1.2491,1.1985,1.235,22942500.0],["2006-06-07",1.2405,1.2726,1.2405,1.2604,18142500.0],["2006-06-08",1.2483,1.2538,1.1672,1.2197,33742500.0],["2006-06-09",1.2209,1.2459,1.2122,1.2342,13210000.0],["2006-06-12",1.2522,1.2596,1.1425,1.148,34915000.0],["2006-06-13",1.1488,1.1938,1.1457,1.1594,14792500.0],["2006-06-14",1.1551,1.1766,1.1417,1.1609,11847500.0],["2006-06-15",1.1664,1.2028,1.1613,1.1981,20577500.0],["2006-06-16",1.1923,1.1962,1.1707,1.179,16220000.0],["2006-06-19",1.179,1.179,1.1476,1.157,13310000.0],["2006-06-20",1.1531,1.179,1.1519,1.1703,10592500.0],["2006-06-21",1.1676,1.1934,1.1656,1.1833,14027500.0],["2006-06-22",1.1797,1.1876,1.175,1.1801,11542500.0],["2006-06-23",1.177,1.1817,1.1672,1.1746,9102500.0],["2006-06-26",1.1786,1.1989,1.1727,1.1989,8237500.0],["2006-06-27",1.1958,1.204,1.1562,1.1578,12412500.0],["2006-06-28",1.1605,1.166,1.1398,1.1457,9827500.0],["2006-06-29",1.1515,1.1805,1.1453,1.1746,11850000.0],["2006-06-30",1.168,1.1856,1.1523,1.1696,14700000.0],["2006-07-03",1.1656,1.1938,1.1656,1.1934,3855000.0],["2006-07-05",1.1809,1.1852,1.1535,1.1558,9157500.0],["2006-07-06",1.1574,1.1598,1.1433,1.1464,5785000.0],["2006-07-07",1.1433,1.1535,1.1276,1.1288,10637500.0],["2006-07-10",1.1288,1.1429,1.1198,1.1222,7592500.0],["2006-07-11",1.1222,1.1296,1.0971,1.1288,17217500.0],["2006-07-12",1.1241,1.1339,1.1038,1.1092,12675000.0],["2006-07-13",1.1014,1.1065,1.0571,1.0618,13627500.0],["2006-07-14",1.0583,1.063,1.0235,1.0301,18077500.0],["2006-07-17",1.0321,1.047,1.0274,1.0282,9175000.0],["2006-07-18",1.0383,1.0763,1.0246,1.0333,21970000.0],["2006-07-19",1.0297,1.0822,1.0297,1.0779,14277500.0],["2006-07-20",1.0763,1.0822,1.0423,1.0434,7452500.0],["2006-07-21",1.0391,1.0403,1.0105,1.0254,14400000.0],["2006-07-24",1.0333,1.0615,1.0262,1.0611,8115000.0],["2006-07-25",1.0575,1.0669,1.0485,1.0517,6440000.0],["2006-07-26",1.0497,1.0564,1.027,1.0415,4522500.0],["2006-07-27",1.047,1.0568,1.0215,1.0336,8162500.0],["2006-07-28",1.0419,1.0673,1.036,1.0615,12185000.0],["2006-07-31",1.0497,1.0622,1.0489,1.0528,4897500.0],["2006-08-01",1.0427,1.047,1.0145,1.0188,12570000.0],["2006-08-02",1.0286,1.038,1.0074,1.0148,18280000.0],["2006-08-03",1.0066,1.0564,1.0035,1.0407,12120000.0],["2006-08-04",1.0497,1.0568,1.0211,1.0344,19880000.0],["2006-08-07",1.0223,1.0352,1.0195,1.0344,47685000.0],["2006-08-08",1.1692,1.2275,1.1492,1.2083,153025000.0],["2006-08-09",1.2048,1.2432,1.1954,1.231,43362500.0],["2006-08-10",1.1985,1.213,1.1813,1.2126,33002500.0],["2006-08-11",1.2052,1.2162,1.1997,1.2111,10295000.0],["2006-08-14",1.2134,1.2502,1.2134,1.2393,24382500.0],["2006-08-15",1.2495,1.2714,1.2495,1.2706,21010000.0],["2006-08-16",1.2702,1.2824,1.2358,1.2534,20125000.0],["2006-08-17",1.2448,1.2925,1.2448,1.2906,24157500.0],["2006-08-18",1.2918,1.2937,1.2636,1.2863,10250000.0],["2006-08-21",1.2753,1.2949,1.2647,1.2898,14697500.0],["2006-08-22",1.2914,1.309,1.2781,1.298,15315000.0],["2006-08-23",1.2953,1.3113,1.2851,1.2941,11612500.0],["2006-08-24",1.2906,1.3016,1.2636,1.2757,13082500.0],["2006-08-25",1.2769,1.3,1.273,1.291,6365000.0],["2006-08-28",1.2863,1.2988,1.2863,1.289,6492500.0],["2006-08-29",1.2878,1.3219,1.2863,1.3219,13722500.0],["2006-08-30",1.2933,1.2976,1.273,1.2788,16975000.0],["2006-08-31",1.2757,1.3145,1.2757,1.3082,9640000.0],["2006-09-01",1.3047,1.3176,1.2902,1.2984,7035000.0],["2006-09-05",1.2961,1.3431,1.2902,1.338,15925000.0],["2006-09-06",1.253,1.253,1.2032,1.2091,110127500.0],["2006-09-07",1.1931,1.2177,1.1852,1.2087,42995000.0],["2006-09-08",1.2044,1.224,1.2032,1.2142,14717500.0],["2006-09-11",1.2044,1.224,1.2044,1.2236,12667500.0],["2006-09-12",1.2189,1.233,1.2177,1.2314,19922500.0],["2006-09-13",1.2271,1.2436,1.2213,1.2424,11462500.0],["2006-09-14",1.233,1.2534,1.233,1.253,33590000.0],["2006-09-15",1.2624,1.2659,1.2244,1.233,14220000.0],["2006-09-18",1.2271,1.2412,1.1981,1.2107,19102500.0],["2006-09-19",1.2075,1.2303,1.1856,1.2162,11320000.0],["2006-09-20",1.2236,1.2495,1.2205,1.2369,10375000.0],["2006-09-21",1.2941,1.3431,1.2941,1.318,95802500.0],["2006-09-22",1.3137,1.3963,1.3051,1.3842,298470000.0],["2006-09-25",1.3909,1.4198,1.367,1.4151,71932500.0],["2006-09-26",1.4151,1.4414,1.3916,1.4316,66637500.0],["2006-09-27",1.4238,1.439,1.3983,1.4359,22110000.0],["2006-09-28",1.4335,1.4394,1.412,1.432,24550000.0],["2006-09-29",1.4382,1.4555,1.4296,1.441,25885000.0],["2006-10-02",1.441,1.4551,1.4312,1.4394,17397500.0],["2006-10-03",1.4308,1.4715,1.43,1.4649,21122500.0],["2006-10-04",1.4664,1.5048,1.4594,1.5005,33705000.0],["2006-10-05",1.495,1.5276,1.495,1.5236,28517500.0],["2006-10-06",1.5158,1.5276,1.4943,1.5041,26682500.0],["2006-10-09",1.4939,1.5495,1.4939,1.5323,18160000.0],["2006-10-10",1.5432,1.5511,1.5236,1.5444,26750000.0],["2006-10-11",1.5432,1.5526,1.5338,1.5381,24757500.0],["2006-10-12",1.5511,1.584,1.542,1.5796,45357500.0],["2006-10-13",1.5859,1.6055,1.5742,1.5992,36295000.0],["2006-10-16",1.6043,1.6251,1.5977,1.6094,26650000.0],["2006-10-17",1.5934,1.6071,1.562,1.5961,20252500.0],["2006-10-18",1.6067,1.6133,1.5573,1.5667,28252500.0],["2006-10-19",1.5667,1.6172,1.5667,1.6094,42447500.0],["2006-10-20",1.6094,1.6192,1.5714,1.5922,17092500.0],["2006-10-23",1.5785,1.6047,1.5624,1.6016,18682500.0],["2006-10-24",1.6071,1.6251,1.5984,1.6055,14167500.0],["2006-10-25",1.6133,1.6176,1.5871,1.6063,12945000.0],["2006-10-26",1.6129,1.6157,1.5812,1.5922,15007500.0],["2006-10-27",1.5808,1.6118,1.5702,1.5757,18547500.0],["2006-10-30",1.573,1.582,1.5432,1.5679,14907500.0],["2006-10-31",1.5683,1.5981,1.5683,1.5781,14822500.0],["2006-11-01",1.591,1.6039,1.5789,1.5875,17817500.0],["2006-11-02",1.5785,1.5843,1.5511,1.5554,10277500.0],["2006-11-03",1.5608,1.5608,1.5377,1.555,7960000.0],["2006-11-06",1.5687,1.5902,1.5585,1.5659,12722500.0],["2006-11-07",1.5648,1.5969,1.5628,1.5722,16475000.0],["2006-11-08",1.5855,1.6133,1.5605,1.5824,30295000.0],["2006-11-09",1.6999,1.7156,1.5558,1.5601,106982500.0],["2006-11-10",1.5499,1.5996,1.5483,1.5906,24337500.0],["2006-11-13",1.6039,1.6313,1.5973,1.6196,33027500.0],["2006-11-14",1.62,1.6204,1.562,1.6024,35122500.0],["2006-11-15",1.5871,1.6055,1.5663,1.5738,21455000.0],["2006-11-16",1.5843,1.5883,1.5601,1.5608,18837500.0],["2006-11-17",1.5605,1.5683,1.5248,1.5573,36575000.0],["2006-11-20",1.5601,1.5601,1.5393,1.5479,33685000.0],["2006-11-21",1.5573,1.571,1.5507,1.5624,36607500.0],["2006-11-22",1.5714,1.5753,1.5597,1.5648,17960000.0],["2006-11-24",1.5487,1.5585,1.5174,1.5178,16275000.0],["2006-11-27",1.5276,1.5546,1.5185,1.5248,27815000.0],["2006-11-28",1.5185,1.5326,1.5076,1.5256,30245000.0],["2006-11-29",1.5432,1.5699,1.5326,1.5687,27772500.0],["2006-11-30",1.5573,1.5761,1.5428,1.5467,24107500.0],["2006-12-01",1.5652,1.5722,1.5197,1.5326,19805000.0],["2006-12-04",1.5377,1.5828,1.5362,1.5789,17642500.0],["2006-12-05",1.5456,1.5538,1.5334,1.5362,44777500.0],["2006-12-06",1.5432,1.5644,1.5326,1.5628,32000000.0],["2006-12-07",1.5663,1.5957,1.5546,1.5734,28122500.0],["2006-12-08",1.5691,1.6255,1.5663,1.5981,49772500.0],["2006-12-11",1.6247,1.6353,1.6082,1.6165,57655000.0],["2006-12-12",1.6368,1.6556,1.6172,1.6396,49592500.0],["2006-12-13",1.6646,1.6748,1.6223,1.6286,29445000.0],["2006-12-14",1.6353,1.6599,1.6321,1.6451,24797500.0],["2006-12-15",1.6552,1.6611,1.6388,1.6404,21142500.0],["2006-12-18",1.6462,1.6564,1.6259,1.6388,23645000.0],["2006-12-19",1.6263,1.6384,1.6102,1.6302,14920000.0],["2006-12-20",1.6219,1.7054,1.6216,1.6787,57367500.0],["2006-12-21",1.6842,1.6999,1.6615,1.6678,18960000.0],["2006-12-22",1.6674,1.6827,1.6552,1.6752,12810000.0],["2006-12-26",1.6803,1.6885,1.6733,1.687,8012500.0],["2006-12-27",1.6921,1.7344,1.6846,1.7222,25270000.0],["2006-12-28",1.7222,1.7312,1.7058,1.7156,10787500.0],["2006-12-29",1.7156,1.7281,1.7038,1.7081,10927500.0],["2007-01-03",1.7226,1.7594,1.6979,1.7222,32542500.0],["2007-01-04",1.725,1.7477,1.7073,1.7406,23015000.0],["2007-01-05",1.7359,1.7426,1.7101,1.7183,12262500.0],["2007-01-08",1.7222,1.7234,1.7022,1.714,15352500.0],["2007-01-09",1.7234,1.7371,1.7112,1.7257,14077500.0],["2007-01-10",1.7179,1.7594,1.7097,1.7563,30227500.0],["2007-01-11",1.7598,1.7598,1.7336,1.7489,15970000.0],["2007-01-12",1.7379,1.7508,1.7297,1.743,10652500.0],["2007-01-16",1.7481,1.7539,1.7316,1.7449,12067500.0],["2007-01-17",1.7449,1.7469,1.7195,1.7246,15265000.0],["2007-01-18",1.7348,1.7348,1.6658,1.6901,22132500.0],["2007-01-19",1.6858,1.6944,1.6682,1.6838,11617500.0],["2007-01-22",1.6928,1.6928,1.6686,1.674,11095000.0],["2007-01-23",1.6662,1.6803,1.6658,1.6733,7222500.0],["2007-01-24",1.683,1.6964,1.6736,1.6877,10390000.0],["2007-01-25",1.6905,1.6921,1.6533,1.6599,16270000.0],["2007-01-26",1.6564,1.6639,1.6372,1.6564,11905000.0],["2007-01-29",1.6435,1.678,1.6435,1.6674,17592500.0],["2007-01-30",1.6701,1.6776,1.6666,1.6725,16542500.0],["2007-01-31",1.6725,1.6799,1.6572,1.6693,23825000.0],["2007-02-01",1.6803,1.6995,1.6748,1.6909,16892500.0],["2007-02-02",1.6928,1.7391,1.6928,1.7238,22070000.0],["2007-02-05",1.7187,1.7614,1.7187,1.7453,29720000.0],["2007-02-06",1.7442,1.7579,1.723,1.7461,35057500.0],["2007-02-07",1.7543,1.8009,1.7465,1.7876,30317500.0],["2007-02-08",1.7943,1.7943,1.7614,1.7626,15497500.0],["2007-02-09",1.7688,1.7982,1.7688,1.7857,28315000.0],["2007-02-12",1.7966,1.8135,1.7743,1.799,65362500.0],["2007-02-13",1.9447,2.0128,1.9094,1.9897,211467500.0],["2007-02-14",1.9897,2.0074,1.9803,1.998,36795000.0],["2007-02-15",1.9972,2.0293,1.9725,1.9905,33865000.0],["2007-02-16",1.9835,2.0375,1.9725,2.0316,39427500.0],["2007-02-20",2.0316,2.1108,2.0238,2.0955,43947500.0],["2007-02-21",2.0877,2.1331,2.0649,2.1213,52870000.0],["2007-02-22",2.1221,2.1421,2.083,2.1002,21440000.0],["2007-02-23",2.1002,2.1378,2.0998,2.1151,16410000.0],["2007-02-26",2.1307,2.1417,2.0367,2.1057,21302500.0],["2007-02-27",2.0775,2.0982,2.0477,2.0477,32722500.0],["2007-02-28",2.0481,2.0935,2.0309,2.0528,29835000.0],["2007-03-01",2.025,2.1112,2.0085,2.0822,68180000.0],["2007-03-02",2.0775,2.0818,2.0313,2.034,37267500.0],["2007-03-05",2.0121,2.0434,1.969,2.0101,30807500.0],["2007-03-06",2.023,2.0555,2.0179,2.0375,42215000.0],["2007-03-07",2.0383,2.0626,2.014,2.0426,29447500.0],["2007-03-08",2.0555,2.1076,2.0555,2.0685,25822500.0],["2007-03-09",2.0888,2.0935,2.0215,2.0473,15975000.0],["2007-03-12",2.0485,2.0798,2.0403,2.0716,10415000.0],["2007-03-13",2.0532,2.0583,2.0066,2.0109,19117500.0],["2007-03-14",2.0042,2.0305,1.9506,2.0277,21222500.0],["2007-03-15",2.0219,2.0363,2.0078,2.0234,10450000.0],["2007-03-16",2.0269,2.0461,2.0085,2.0254,11860000.0],["2007-03-19",2.0273,2.0551,2.0215,2.0497,18110000.0],["2007-03-20",2.0551,2.0896,2.0504,2.0896,16937500.0],["2007-03-21",2.0939,2.1143,2.0665,2.1143,13035000.0],["2007-03-22",2.1288,2.1977,2.1284,2.1644,29232500.0],["2007-03-23",2.1531,2.1621,2.0814,2.1229,18750000.0],["2007-03-26",2.1253,2.1343,2.0689,2.0998,14112500.0],["2007-03-27",2.1029,2.1033,2.0606,2.0736,30492500.0],["2007-03-28",2.0575,2.0634,2.0391,2.0532,13315000.0],["2007-03-29",2.0677,2.0743,2.0367,2.0598,23317500.0],["2007-03-30",2.0567,2.0939,2.0414,2.0861,18870000.0],["2007-04-02",2.092,2.1464,2.0888,2.1362,26517500.0],["2007-04-03",2.1491,2.1558,2.1202,2.1288,17877500.0],["2007-04-04",2.1335,2.1386,2.1155,2.1311,15545000.0],["2007-04-05",2.135,2.1484,2.1272,2.1362,9477500.0],["2007-04-09",2.1523,2.1711,2.1119,2.1233,18592500.0],["2007-04-10",2.1253,2.1535,2.1186,2.1499,9822500.0],["2007-04-11",2.1499,2.1754,2.1484,2.1648,18975000.0],["2007-04-12",2.1636,2.1824,2.1323,2.157,16355000.0],["2007-04-13",2.1542,2.1766,2.1378,2.1766,16677500.0],["2007-04-16",2.1817,2.2087,2.1472,2.2052,42102500.0],["2007-04-17",2.2048,2.2306,2.1809,2.2224,17462500.0],["2007-04-18",2.2059,2.2212,2.1895,2.2001,11667500.0],["2007-04-19",2.1914,2.1914,2.1296,2.1323,15917500.0],["2007-04-20",2.1519,2.1519,2.1272,2.1303,12540000.0],["2007-04-23",2.1288,2.1503,2.117,2.1272,14650000.0],["2007-04-24",2.1343,2.1605,2.1264,2.1433,15422500.0],["2007-04-25",2.1448,2.1867,2.1374,2.1695,31912500.0],["2007-04-26",2.166,2.2565,2.1656,2.2365,33525000.0],["2007-04-27",2.2259,2.2381,2.2208,2.2326,14987500.0],["2007-04-30",2.2275,2.2651,2.1742,2.1793,22425000.0],["2007-05-01",2.195,2.2322,2.193,2.2177,25237500.0],["2007-05-02",2.2294,2.2514,2.2028,2.2114,15395000.0],["2007-05-03",2.2044,2.2608,2.2012,2.2522,22352500.0],["2007-05-04",2.3908,2.493,2.3336,2.4425,88560000.0],["2007-05-07",2.4308,2.4574,2.3896,2.4496,32910000.0],["2007-05-08",2.4351,2.5115,2.4296,2.5087,25667500.0],["2007-05-09",2.4453,2.4519,2.2659,2.2827,83017500.0],["2007-05-10",2.2784,2.2909,2.213,2.2138,36100000.0],["2007-05-11",2.2106,2.2506,2.1942,2.2228,37642500.0],["2007-05-14",2.2189,2.2443,2.1719,2.184,21207500.0],["2007-05-15",2.1848,2.1891,2.1319,2.139,44175000.0],["2007-05-16",2.137,2.1719,2.1072,2.1629,38857500.0],["2007-05-17",2.2149,2.2792,2.2071,2.2459,57410000.0],["2007-05-18",2.309,2.4366,2.3031,2.3849,68552500.0],["2007-05-21",2.3877,2.3967,2.354,2.361,25897500.0],["2007-05-22",2.3603,2.4037,2.3603,2.392,18667500.0],["2007-05-23",2.4625,2.4652,2.4018,2.4088,29835000.0],["2007-05-24",2.4065,2.4088,2.3223,2.3379,26455000.0],["2007-05-25",2.3395,2.3795,2.3395,2.3642,17960000.0],["2007-05-29",2.3681,2.401,2.3473,2.3869,14430000.0],["2007-05-30",2.372,2.3943,2.3505,2.3665,19105000.0],["2007-05-31",2.3603,2.4284,2.3583,2.4221,24432500.0],["2007-06-01",2.437,2.437,2.4049,2.4116,12307500.0],["2007-06-04",2.4124,2.4629,2.412,2.4374,16300000.0],["2007-06-05",2.4374,2.4406,2.392,2.4167,11652500.0],["2007-06-06",2.4096,2.4104,2.3575,2.3908,20737500.0],["2007-06-07",2.3701,2.3885,2.3195,2.3238,18822500.0],["2007-06-08",2.3152,2.3399,2.305,2.3231,19715000.0],["2007-06-11",2.3258,2.3618,2.3066,2.361,13317500.0],["2007-06-12",2.3426,2.4104,2.3426,2.4049,28247500.0],["2007-06-13",2.408,2.428,2.3967,2.4163,27675000.0],["2007-06-14",2.4241,2.5001,2.4167,2.4688,21160000.0],["2007-06-15",2.4985,2.5534,2.4856,2.544,30892500.0],["2007-06-18",2.5628,2.5647,2.5075,2.5142,16145000.0],["2007-06-19",2.5115,2.6105,2.5115,2.6015,41342500.0],["2007-06-20",2.6086,2.6227,2.5659,2.5733,30005000.0],["2007-06-21",2.5706,2.5839,2.5487,2.5792,12320000.0],["2007-06-22",2.582,2.5867,2.54,2.54,44200000.0],["2007-06-25",2.5326,2.562,2.513,2.5263,14815000.0],["2007-06-26",2.5299,2.551,2.4966,2.513,31140000.0],["2007-06-27",2.4938,2.5455,2.488,2.5404,13807500.0],["2007-06-28",2.5459,2.5608,2.5111,2.5173,13392500.0],["2007-06-29",2.6517,2.7183,2.6431,2.6924,43725000.0],["2007-07-02",2.7014,2.7018,2.6466,2.6756,19740000.0],["2007-07-03",2.6752,2.6822,2.6442,2.6658,5682500.0],["2007-07-05",2.6634,2.7214,2.6587,2.7151,19620000.0],["2007-07-06",2.7108,2.7978,2.6967,2.7743,27262500.0],["2007-07-09",2.7911,2.8001,2.712,2.7516,17935000.0],["2007-07-10",2.7355,2.7484,2.6243,2.6423,20807500.0],["2007-07-11",2.6442,2.7065,2.629,2.6834,25397500.0],["2007-07-12",2.6897,2.7018,2.6442,2.6908,15667500.0],["2007-07-13",2.6814,2.719,2.6478,2.7139,14982500.0],["2007-07-16",2.703,2.732,2.6438,2.6622,16287500.0],["2007-07-17",2.6634,2.6826,2.6391,2.6548,17910000.0],["2007-07-18",2.6348,2.6846,2.6066,2.6834,16120000.0],["2007-07-19",2.6901,2.7461,2.6877,2.7422,14802500.0],["2007-07-20",2.7355,2.7982,2.73,2.7684,28030000.0],["2007-07-23",2.7715,2.7778,2.6771,2.6842,14807500.0],["2007-07-24",2.6681,2.6998,2.6246,2.6274,17117500.0],["2007-07-25",2.6364,2.6787,2.5671,2.6184,41010000.0],["2007-07-26",2.5855,2.6168,2.4762,2.5412,23990000.0],["2007-07-27",2.5162,2.5447,2.4582,2.4652,18805000.0],["2007-07-30",2.4637,2.553,2.4594,2.5389,40725000.0],["2007-07-31",2.5749,2.6035,2.495,2.4989,15475000.0],["2007-08-01",2.484,2.4848,2.3932,2.439,22707500.0],["2007-08-02",2.4308,2.5158,2.4171,2.5107,17402500.0],["2007-08-03",2.4997,2.5224,2.4061,2.4112,19622500.0],["2007-08-06",2.4135,2.428,2.3305,2.4174,22132500.0],["2007-08-07",2.3908,2.5632,2.3908,2.5494,52577500.0],["2007-08-08",3.0445,3.1229,2.956,3.1162,191747500.0],["2007-08-09",3.0531,3.0943,2.8616,2.976,94805000.0],["2007-08-10",2.9023,3.133,2.9023,3.0089,89102500.0],["2007-08-13",3.0543,3.0727,2.9807,3.0414,33680000.0],["2007-08-14",3.0449,3.0512,2.8698,2.88,26207500.0],["2007-08-15",2.8624,2.9666,2.8557,2.9521,40045000.0],["2007-08-16",2.9,2.927,2.7104,2.8358,45185000.0],["2007-08-17",2.9208,2.9729,2.8009,2.8714,24477500.0],["2007-08-20",2.8953,2.9768,2.8871,2.9701,17152500.0],["2007-08-21",2.9572,3.0453,2.9513,3.0238,19572500.0],["2007-08-22",3.0735,3.1135,3.0191,3.1009,19607500.0],["2007-08-23",3.1041,3.2177,3.0614,3.1718,78632500.0],["2007-08-24",3.1703,3.1883,3.1236,3.1883,16565000.0],["2007-08-27",3.1918,3.2114,3.1495,3.1683,12760000.0],["2007-08-28",3.1491,3.1546,2.9924,3.0011,34432500.0],["2007-08-29",3.0304,3.0939,3.0265,3.0786,21645000.0],["2007-08-30",3.0547,3.1444,3.0402,3.1045,20507500.0],["2007-08-31",3.1565,3.2607,3.146,3.2502,24732500.0],["2007-09-04",3.2427,3.278,3.1949,3.218,24245000.0],["2007-09-05",3.2098,3.2251,3.1495,3.1797,11655000.0],["2007-09-06",3.1965,3.2325,3.1025,3.229,18735000.0],["2007-09-07",3.1632,3.164,3.0367,3.0516,23192500.0],["2007-09-10",3.0586,3.0907,2.9858,2.9948,21392500.0],["2007-09-11",3.0046,3.2079,2.9995,3.1894,35687500.0],["2007-09-12",3.1922,3.3195,3.1765,3.2647,27460000.0],["2007-09-13",3.294,3.3778,3.2835,3.3751,40912500.0],["2007-09-14",3.3348,3.4354,3.3344,3.3943,26525000.0],["2007-09-17",3.3966,3.4358,3.3677,3.4064,21137500.0],["2007-09-18",3.4147,3.5251,3.372,3.5232,41287500.0],["2007-09-19",3.5553,3.5565,3.4288,3.52,34600000.0],["2007-09-20",3.4323,3.4707,3.3449,3.399,41440000.0],["2007-09-21",3.4299,3.5208,3.4076,3.4985,24992500.0],["2007-09-24",3.4977,3.538,3.4154,3.4303,17337500.0],["2007-09-25",3.3959,3.5204,3.3884,3.5044,13000000.0],["2007-09-26",3.5341,3.5427,3.4213,3.4499,19165000.0],["2007-09-27",3.4722,3.5435,3.4675,3.5192,23070000.0],["2007-09-28",3.5302,3.6015,3.4668,3.4762,28155000.0],["2007-10-01",3.482,3.5443,3.4162,3.4981,24457500.0],["2007-10-02",3.5044,3.5044,3.4182,3.4734,16675000.0],["2007-10-03",3.4515,3.6132,3.4515,3.5713,21165000.0],["2007-10-04",3.5768,3.5976,3.529,3.5561,15380000.0],["2007-10-05",3.6113,3.7088,3.5984,3.679,24502500.0],["2007-10-08",3.7014,3.7405,3.6309,3.6884,25080000.0],["2007-10-09",3.7065,3.7186,3.5847,3.6356,30557500.0],["2007-10-10",3.654,3.7597,3.6281,3.7061,22570000.0],["2007-10-11",3.719,3.7358,3.5369,3.578,28705000.0],["2007-10-12",3.576,3.6685,3.5514,3.6575,13300000.0],["2007-10-15",3.6595,3.701,3.607,3.6469,17715000.0],["2007-10-16",3.6191,3.6469,3.5055,3.5392,16992500.0],["2007-10-17",3.5478,3.6121,3.4468,3.4856,18637500.0],["2007-10-18",3.4648,3.6219,3.4397,3.6042,19430000.0],["2007-10-19",3.6031,3.6109,3.4499,3.4715,20027500.0],["2007-10-22",3.4276,3.5177,3.3414,3.4664,15557500.0],["2007-10-23",3.5122,3.6031,3.4828,3.5858,29715000.0],["2007-10-24",3.5518,3.5717,3.4057,3.4832,22470000.0],["2007-10-25",3.4805,3.5165,3.3712,3.4135,14297500.0],["2007-10-26",3.4448,3.4468,3.3207,3.3778,30142500.0],["2007-10-29",3.3959,3.636,3.388,3.5713,29752500.0],["2007-10-30",3.5627,3.5929,3.4495,3.4742,15362500.0],["2007-10-31",3.5051,3.6473,3.4683,3.6465,20702500.0],["2007-11-01",3.5874,3.7143,3.542,3.5897,43927500.0],["2007-11-02",3.6266,3.6716,3.4887,3.5568,22920000.0],["2007-11-05",3.5059,3.6015,3.4668,3.4879,17820000.0],["2007-11-06",3.5055,3.5643,3.4174,3.4844,16597500.0],["2007-11-07",3.4625,3.6563,3.4472,3.5373,27600000.0],["2007-11-08",3.5451,3.5635,3.1001,3.3007,110555000.0],["2007-11-09",3.8475,4.1792,3.7601,4.0609,193352500.0],["2007-11-12",4.0786,4.1032,3.8976,3.9207,45702500.0],["2007-11-13",3.9897,4.3014,3.9266,4.2576,55715000.0],["2007-11-14",4.3183,4.3253,4.1471,4.1867,51175000.0],["2007-11-15",4.1749,4.2294,4.1122,4.1741,19637500.0],["2007-11-16",4.1914,4.3065,4.144,4.2991,27332500.0],["2007-11-19",4.285,4.3265,3.9955,4.0206,41510000.0],["2007-11-20",4.0245,4.1498,3.869,4.0057,38527500.0],["2007-11-21",3.9039,4.1416,3.8733,4.0515,23700000.0],["2007-11-23",4.0915,4.2623,4.0621,4.218,9897500.0],["2007-11-26",4.2536,4.4064,4.0645,4.0833,35722500.0],["2007-11-27",4.1925,4.2533,4.0833,4.1957,25325000.0],["2007-11-28",4.294,4.462,4.2697,4.4256,41440000.0],["2007-11-29",4.4044,4.549,4.2388,4.3151,47487500.0],["2007-11-30",4.4256,4.4746,4.323,4.4573,35870000.0],["2007-12-03",4.4851,4.5529,4.3876,4.4883,47080000.0],["2007-12-04",4.5118,4.5188,4.426,4.5188,30175000.0],["2007-12-05",4.6136,4.7264,4.5827,4.6896,47897500.0],["2007-12-06",4.6669,4.7002,4.5619,4.6469,49310000.0],["2007-12-07",4.6508,4.6704,4.5748,4.6187,19857500.0],["2007-12-10",4.5952,4.6669,4.4749,4.5247,24462500.0],["2007-12-11",4.5313,4.6191,4.3144,4.3179,26470000.0],["2007-12-12",4.4475,4.5043,4.3304,4.3833,33325000.0],["2007-12-13",4.3151,4.5689,4.2693,4.5349,29962500.0],["2007-12-14",4.4671,4.7197,4.4507,4.5893,51067500.0],["2007-12-17",4.4072,4.4487,4.0989,4.2815,68142500.0],["2007-12-18",4.3167,4.4847,4.3085,4.4597,30922500.0],["2007-12-19",4.4753,4.5979,4.4358,4.4796,21907500.0],["2007-12-20",4.3085,4.567,4.3085,4.5525,18745000.0],["2007-12-21",4.6402,4.6402,4.4851,4.5102,26557500.0],["2007-12-24",4.5098,4.6281,4.4851,4.6144,9040000.0],["2007-12-26",4.6148,4.6571,4.5196,4.6308,9552500.0],["2007-12-27",4.625,4.6798,4.5439,4.5678,13985000.0],["2007-12-28",4.5705,4.7225,4.5705,4.6226,20802500.0],["2007-12-31",4.5862,4.6951,4.4573,4.4988,20450000.0],["2008-01-02",4.5729,4.661,4.4338,4.5137,40495000.0],["2008-01-03",4.5321,4.5435,4.3332,4.3633,30337500.0],["2008-01-04",4.3191,4.3261,4.171,4.2121,34650000.0],["2008-01-07",4.2599,4.2693,3.8972,4.1197,46312500.0],["2008-01-08",4.1126,4.2889,3.9908,4.0061,39095000.0],["2008-01-09",3.99,4.0539,3.8157,4.0284,30132500.0],["2008-01-10",3.9951,4.0676,3.8396,4.0257,46345000.0],["2008-01-11",3.9779,4.1009,3.6881,3.7695,37907500.0],["2008-01-14",3.7719,4.0124,3.7719,3.9372,27847500.0],["2008-01-15",3.8745,4.1224,3.8584,4.0453,47047500.0],["2008-01-16",3.985,4.0472,3.6881,3.7378,72570000.0],["2008-01-17",3.7746,3.811,3.4013,3.5001,93830000.0],["2008-01-18",3.6125,3.7828,3.5553,3.6418,95310000.0],["2008-01-22",3.4601,3.8604,3.3951,3.7813,54390000.0],["2008-01-23",3.627,3.943,3.5803,3.9274,66312500.0],["2008-01-24",3.945,4.3892,3.8886,4.2529,71700000.0],["2008-01-25",4.3766,4.3766,3.9865,4.0962,43510000.0],["2008-01-28",4.1197,4.2066,4.0096,4.1659,27912500.0],["2008-01-29",4.1659,4.2149,4.0374,4.1334,27467500.0],["2008-01-30",4.1424,4.2779,4.066,4.1726,21137500.0],["2008-01-31",4.0762,4.3261,4.0214,4.2505,23207500.0],["2008-02-01",4.3053,4.3191,4.0034,4.2262,45820000.0],["2008-02-04",4.2278,4.2427,4.1197,4.1393,18665000.0],["2008-02-05",4.1115,4.1115,3.8373,3.8494,47287500.0],["2008-02-06",3.7554,3.8541,3.6328,3.6567,56537500.0],["2008-02-07",3.623,4.0147,3.623,3.9611,68560000.0],["2008-02-08",3.9434,4.0108,3.8392,3.9869,28920000.0],["2008-02-11",3.9803,4.0323,3.9105,4.0265,21165000.0],["2008-02-12",4.057,4.1079,3.9207,4.0343,29735000.0],["2008-02-13",4.1068,4.1534,4.0233,4.1111,40495000.0],["2008-02-14",4.1612,4.1612,3.9207,4.0041,67140000.0],["2008-02-15",4.3461,4.8776,4.3292,4.8513,229317500.0],["2008-02-19",4.8521,4.9246,4.7088,4.8024,64722500.0],["2008-02-20",4.7781,5.0589,4.7002,4.9943,70435000.0],["2008-02-21",5.0566,5.0621,4.8196,4.8455,35217500.0],["2008-02-22",4.8482,5.0029,4.802,4.9841,25640000.0],["2008-02-25",4.9657,4.9736,4.7754,4.8376,37907500.0],["2008-02-26",4.8141,5.0331,4.8,4.9559,29652500.0],["2008-02-27",4.9085,4.932,4.7628,4.8275,25012500.0],["2008-02-28",4.7863,4.9273,4.7103,4.8298,30645000.0],["2008-02-29",4.7609,4.7926,4.4432,4.4659,51840000.0],["2008-03-03",4.4029,4.5717,4.3868,4.453,39625000.0],["2008-03-04",4.3614,4.5576,4.3093,4.5172,35567500.0],["2008-03-05",4.5357,4.6884,4.4362,4.6363,35660000.0],["2008-03-06",4.6206,4.6786,4.5219,4.5388,28380000.0],["2008-03-07",4.4605,4.6884,4.4546,4.5795,30205000.0],["2008-03-10",4.587,4.621,4.2583,4.2995,38222500.0],["2008-03-11",4.4334,4.5306,4.3617,4.5118,39602500.0],["2008-03-12",4.5219,4.8705,4.4855,4.737,49355000.0],["2008-03-13",4.6825,4.8572,4.5357,4.7977,26490000.0],["2008-03-14",4.8627,4.8764,4.5396,4.6073,28295000.0],["2008-03-17",4.4757,4.5063,4.1639,4.3508,51227500.0],["2008-03-18",4.4953,4.8459,4.4906,4.82,49032500.0],["2008-03-19",4.6712,4.7996,4.4851,4.502,39875000.0],["2008-03-20",4.5689,4.7503,4.446,4.6465,74735000.0],["2008-03-24",4.6798,5.1604,4.6626,4.8854,79090000.0],["2008-03-25",4.8568,4.9548,4.7671,4.7981,42075000.0],["2008-03-26",4.7589,4.8259,4.6633,4.7374,25590000.0],["2008-03-27",4.7507,4.8529,4.6269,4.6563,22825000.0],["2008-03-28",4.6649,4.8745,4.6649,4.7781,38120000.0],["2008-03-31",4.7785,4.8412,4.7002,4.7338,42640000.0],["2008-04-01",4.894,5.0241,4.8721,5.0131,30340000.0],["2008-04-02",5.0131,5.0135,4.849,4.9939,33117500.0],["2008-04-03",4.9587,5.131,4.9219,5.0135,25890000.0],["2008-04-04",5.0523,5.0523,4.8607,4.916,20387500.0],["2008-04-07",4.9305,4.9622,4.7922,4.829,21515000.0],["2008-04-08",4.7863,5.0108,4.7863,4.9254,22070000.0],["2008-04-09",4.9352,5.0311,4.8474,4.9234,25820000.0],["2008-04-10",4.943,5.0918,4.8451,4.925,27217500.0],["2008-04-11",4.8803,4.8803,4.6391,4.7049,36847500.0],["2008-04-14",4.7002,4.7785,4.6085,4.7041,28410000.0],["2008-04-15",4.8083,4.813,4.4883,4.6218,30790000.0],["2008-04-16",4.6767,4.7785,4.6347,4.7378,24180000.0],["2008-04-17",4.7045,4.7734,4.5736,4.6986,26352500.0],["2008-04-18",4.8831,5.1678,4.8388,5.0695,56270000.0],["2008-04-21",5.0448,5.1428,4.9841,5.0773,31497500.0],["2008-04-22",5.0429,5.104,4.7985,4.9289,27965000.0],["2008-04-23",4.9508,4.988,4.8713,4.9269,13190000.0],["2008-04-24",4.9865,5.0276,4.8004,4.8972,15405000.0],["2008-04-25",4.9074,5.0527,4.8576,5.0284,14192500.0],["2008-04-28",4.9743,5.0605,4.7981,4.8149,39762500.0],["2008-04-29",4.8188,4.8991,4.7523,4.8756,15440000.0],["2008-04-30",4.8748,5.0723,4.8302,4.9994,30682500.0],["2008-05-01",5.0448,5.2873,4.8678,5.0225,62012500.0],["2008-05-02",5.037,5.0683,4.8126,4.9497,40542500.0],["2008-05-05",4.9575,5.0589,4.903,4.9497,25455000.0],["2008-05-06",5.0221,5.0229,4.9156,4.9626,22185000.0],["2008-05-07",5.0135,5.0331,4.7076,4.7797,40180000.0],["2008-05-08",4.7832,4.8862,4.7147,4.8482,54457500.0],["2008-05-09",5.4792,5.6535,5.3805,5.4299,148397500.0],["2008-05-12",5.413,5.4933,5.2998,5.4389,36100000.0],["2008-05-13",5.4357,5.4925,5.3468,5.4702,27875000.0],["2008-05-14",5.4835,5.5991,5.402,5.4165,35347500.0],["2008-05-15",5.4173,5.4827,5.3864,5.4267,18362500.0],["2008-05-16",5.4585,5.4632,5.2783,5.3069,33577500.0],["2008-05-19",5.2983,5.3327,5.0335,5.075,43360000.0],["2008-05-20",4.9947,5.2199,4.9947,5.1808,32597500.0],["2008-05-21",5.1992,5.2712,4.9446,5.0413,35707500.0],["2008-05-22",5.0527,5.18,4.9747,5.1071,29717500.0],["2008-05-23",5.0566,5.1686,5.0284,5.1565,32572500.0],["2008-05-27",5.169,5.3139,5.0441,5.1431,25950000.0],["2008-05-28",5.1894,5.2681,5.0484,5.2536,27327500.0],["2008-05-29",5.2681,5.2681,5.129,5.1678,23800000.0],["2008-05-30",5.1882,5.3268,5.1471,5.2693,49585000.0],["2008-06-02",5.2599,5.2673,5.084,5.1999,22745000.0],["2008-06-03",5.2372,5.2681,5.1138,5.2003,22575000.0],["2008-06-04",5.1588,5.3613,5.1588,5.281,25047500.0],["2008-06-05",5.2614,5.4506,5.2513,5.3793,33372500.0],["2008-06-06",5.3492,5.3562,5.1169,5.189,31472500.0],["2008-06-09",5.1808,5.2399,4.849,4.9567,46697500.0],["2008-06-10",4.8713,5.0268,4.8,4.9892,36452500.0],["2008-06-11",4.9963,5.0135,4.717,4.7346,44542500.0],["2008-06-12",4.7534,5.0174,4.7519,4.7887,32182500.0],["2008-06-13",4.8596,5.0268,4.8173,4.9704,28835000.0],["2008-06-16",4.97,5.1012,4.896,4.999,30402500.0],["2008-06-17",5.0049,5.0805,4.898,4.9191,20645000.0],["2008-06-18",4.896,5.1659,4.8803,5.0644,39815000.0],["2008-06-19",5.037,5.131,4.9591,5.1271,22000000.0],["2008-06-20",5.086,5.1251,5.0139,5.1173,37560000.0],["2008-06-23",5.1279,5.2082,5.0958,5.1717,21340000.0],["2008-06-24",5.1161,5.2344,5.0174,5.1063,49687500.0],["2008-06-25",5.1408,5.2681,5.1032,5.1529,27305000.0],["2008-06-26",5.1204,5.1314,4.9551,4.9743,34262500.0],["2008-06-27",4.9512,4.9935,4.7961,4.9011,132367500.0],["2008-06-30",4.6915,4.7765,4.48,4.5223,83802500.0],["2008-07-01",4.435,4.5306,4.3085,4.5188,80460000.0],["2008-07-02",4.549,4.5811,4.1777,4.2039,62787500.0],["2008-07-03",4.2223,4.3817,4.1545,4.1808,28002500.0],["2008-07-07",4.1636,4.2611,3.9599,4.1357,49772500.0],["2008-07-08",4.1115,4.2497,3.9963,4.2239,41715000.0],["2008-07-09",4.2431,4.4393,4.2345,4.2744,54330000.0],["2008-07-10",4.3476,4.4033,4.2395,4.3335,49405000.0],["2008-07-11",4.2309,4.2787,4.1005,4.207,40157500.0],["2008-07-14",4.2305,4.285,4.0934,4.22,28302500.0],["2008-07-15",4.1451,4.1502,3.8428,4.0617,45575000.0],["2008-07-16",4.0817,4.453,4.0359,4.3923,49582500.0],["2008-07-17",4.455,4.455,4.2607,4.3567,34375000.0],["2008-07-18",4.3085,4.3465,4.0461,4.0985,53502500.0],["2008-07-21",4.0414,4.066,3.918,3.956,45155000.0],["2008-07-22",3.9094,4.1483,3.7123,4.1275,54105000.0],["2008-07-23",4.2427,4.2435,3.9301,3.9705,38535000.0],["2008-07-24",4.0735,4.1307,3.8784,3.9368,27852500.0],["2008-07-25",3.9286,4.0692,3.8933,3.9376,22710000.0],["2008-07-28",4.1126,4.2497,4.0958,4.1714,49780000.0],["2008-07-29",4.1393,4.2693,4.1044,4.2204,30380000.0],["2008-07-30",4.2756,4.3061,4.1471,4.2627,26295000.0],["2008-07-31",4.4279,4.574,4.3547,4.5024,67250000.0],["2008-08-01",4.5012,4.5764,4.4162,4.5693,144745000.0],["2008-08-04",4.5439,4.5827,4.3382,4.3758,51750000.0],["2008-08-05",4.4483,4.6739,4.3696,4.5905,99160000.0],["2008-08-06",3.9842,4.084,3.7546,3.806,198592500.0],["2008-08-07",3.7507,3.8345,3.7018,3.7601,67942500.0],["2008-08-08",3.8005,3.9838,3.7245,3.7437,67607500.0],["2008-08-11",3.7966,4.0292,3.7601,4.0202,58605000.0],["2008-08-12",3.9803,3.9998,3.9211,3.9489,30485000.0],["2008-08-13",3.9528,4.0586,3.907,3.9524,30855000.0],["2008-08-14",3.9223,4.0124,3.9133,3.992,29495000.0],["2008-08-15",4.1263,4.1498,4.003,4.0421,36367500.0],["2008-08-18",4.0116,4.0386,3.8784,3.9427,31105000.0],["2008-08-19",3.907,3.9168,3.8463,3.8874,29855000.0],["2008-08-20",3.8921,3.9411,3.8389,3.9317,28387500.0],["2008-08-21",3.8831,3.9168,3.8193,3.8859,18762500.0],["2008-08-22",3.9313,4.0069,3.8749,4.0002,15552500.0],["2008-08-25",3.9599,3.972,3.7872,3.8032,29242500.0],["2008-08-26",3.7997,3.8342,3.6552,3.7088,47545000.0],["2008-08-27",3.6975,3.7633,3.6975,3.7186,40322500.0],["2008-08-28",3.7405,3.786,3.7174,3.7597,40535000.0],["2008-08-29",3.721,3.7382,3.6082,3.6418,37252500.0],["2008-09-02",3.8048,3.8937,3.7734,3.8228,57270000.0],["2008-09-03",3.8103,3.8255,3.5541,3.6407,48090000.0],["2008-09-04",3.5995,3.6802,3.5717,3.6438,67505000.0],["2008-09-05",3.5999,3.6845,3.5565,3.6677,56925000.0],["2008-09-08",3.7276,3.804,3.5792,3.6132,57750000.0],["2008-09-09",3.6078,3.6364,3.2811,3.3073,100712500.0],["2008-09-10",3.3175,3.3195,3.1456,3.2506,86087500.0],["2008-09-11",3.1894,3.354,3.1413,3.3312,72735000.0],["2008-09-12",3.3101,3.4041,3.2784,3.3778,77475000.0],["2008-09-15",3.3081,3.3277,3.0567,3.0813,61377500.0],["2008-09-16",2.9975,3.3034,2.9779,3.265,60555000.0],["2008-09-17",3.1589,3.2623,2.9983,3.0923,65222500.0],["2008-09-18",3.1738,3.3661,3.0242,3.3387,43855000.0],["2008-09-19",3.6062,3.7911,3.3673,3.4092,62542500.0],["2008-09-22",3.3684,3.5247,3.1981,3.2177,34362500.0],["2008-09-23",3.2106,3.2647,3.0637,3.1142,40100000.0],["2008-09-24",3.1264,3.1683,3.0359,3.0868,61812500.0],["2008-09-25",3.1037,3.1037,2.9964,3.0324,29717500.0],["2008-09-26",2.9729,2.9732,2.8479,2.9376,61900000.0],["2008-09-29",2.8593,2.8785,2.4515,2.618,53475000.0],["2008-09-30",2.5741,2.7657,2.5741,2.6803,65572500.0],["2008-10-01",2.627,2.6517,2.4911,2.535,41685000.0],["2008-10-02",2.5068,2.5068,2.3744,2.39,39472500.0],["2008-10-03",2.4171,2.4355,2.2659,2.2776,48740000.0],["2008-10-06",2.2052,2.305,2.139,2.2894,57912500.0],["2008-10-07",2.3579,2.4233,2.2177,2.2463,60817500.0],["2008-10-08",2.1495,2.5107,2.0751,2.4876,97440000.0],["2008-10-09",2.4997,2.5804,2.2655,2.3093,48147500.0],["2008-10-10",2.1993,2.4065,2.1934,2.3227,65675000.0],["2008-10-13",2.4108,2.5604,2.3704,2.5514,31532500.0],["2008-10-14",2.6697,2.7758,2.4735,2.5823,64012500.0],["2008-10-15",2.5334,2.5428,2.2549,2.2804,53170000.0],["2008-10-16",2.3689,2.3693,2.063,2.334,85945000.0],["2008-10-17",2.2882,2.4265,2.1867,2.2753,27100000.0],["2008-10-20",2.3587,2.3853,2.2761,2.3779,21960000.0],["2008-10-21",2.3246,2.3845,2.2361,2.2514,22807500.0],["2008-10-22",2.1648,2.1852,2.0712,2.1331,40167500.0],["2008-10-23",2.092,2.1535,1.9995,2.034,60950000.0],["2008-10-24",1.8358,2.0614,1.8256,2.0348,47602500.0],["2008-10-27",1.9451,2.1162,1.9181,1.9294,40702500.0],["2008-10-28",1.9741,2.0818,1.7684,2.0696,50820000.0],["2008-10-29",2.0775,2.267,2.0207,2.1805,39845000.0],["2008-10-30",2.2416,2.3215,2.1538,2.2052,62432500.0],["2008-10-31",2.1053,2.1166,2.0191,2.0614,52607500.0],["2008-11-03",2.1206,2.1206,1.9839,2.0481,30880000.0],["2008-11-04",2.0853,2.1828,2.0461,2.1123,60957500.0],["2008-11-05",2.0783,2.0955,2.0003,2.0602,36542500.0],["2008-11-06",2.0532,2.0732,1.8389,1.8436,55567500.0],["2008-11-07",2.072,2.2541,1.9576,2.1374,75742500.0],["2008-11-10",2.1977,2.2302,2.0963,2.1264,31825000.0],["2008-11-11",2.0955,2.1582,2.0301,2.1374,42987500.0],["2008-11-12",2.0967,2.126,1.9733,1.9752,43612500.0],["2008-11-13",1.9725,2.1566,1.8918,2.1538,49825000.0],["2008-11-14",2.0967,2.1871,2.0003,2.1072,39867500.0],["2008-11-17",2.0826,2.2428,2.0826,2.1437,32670000.0],["2008-11-18",2.1374,2.2267,2.0822,2.2251,37477500.0],["2008-11-19",2.2095,2.26,2.1488,2.164,34950000.0],["2008-11-20",2.1374,2.2698,2.0696,2.0739,48732500.0],["2008-11-21",2.2385,2.2717,2.1151,2.2663,32170000.0],["2008-11-24",2.2714,2.4519,2.1958,2.4131,46190000.0],["2008-11-25",2.4484,2.4927,2.3101,2.4605,30015000.0],["2008-11-26",2.4433,2.7414,2.39,2.6501,46007500.0],["2008-11-28",2.6615,2.7367,2.638,2.7026,29810000.0],["2008-12-01",2.5851,2.6203,2.4343,2.457,29462500.0],["2008-12-02",2.4989,2.5651,2.4053,2.428,25347500.0],["2008-12-03",2.4088,2.4116,2.2757,2.3567,53770000.0],["2008-12-04",2.2984,2.3857,2.249,2.2808,38755000.0],["2008-12-05",2.26,2.3697,2.1679,2.3681,41932500.0],["2008-12-08",2.4127,2.5655,2.3767,2.5244,42062500.0],["2008-12-09",2.5064,2.5064,2.4014,2.4127,45902500.0],["2008-12-10",2.4131,2.4797,2.3728,2.4315,33195000.0],["2008-12-11",2.4347,2.6517,2.3626,2.3877,40062500.0],["2008-12-12",2.3501,2.56,2.3501,2.5338,28890000.0],["2008-12-15",2.5424,2.5647,2.4249,2.4648,18527500.0],["2008-12-16",2.4864,2.6548,2.4797,2.6399,36360000.0],["2008-12-17",2.5953,2.7774,2.5945,2.7539,44122500.0],["2008-12-18",2.7049,2.8264,2.674,2.7457,80655000.0],["2008-12-19",2.7331,2.8005,2.6861,2.7124,61170000.0],["2008-12-22",2.7418,2.7688,2.5138,2.5835,30855000.0],["2008-12-23",2.5655,2.7723,2.5655,2.7527,43447500.0],["2008-12-24",2.7418,2.7523,2.7092,2.7222,7052500.0],["2008-12-26",2.7261,2.7449,2.6638,2.681,8345000.0],["2008-12-29",2.75,2.7504,2.6387,2.7081,12137500.0],["2008-12-30",2.7143,2.7754,2.6818,2.7739,12715000.0],["2008-12-31",2.701,2.9067,2.701,2.8847,19362500.0],["2009-01-02",2.909,3.0202,2.8647,3.0116,27127500.0],["2009-01-05",2.9795,2.9983,2.8832,2.9376,28492500.0],["2009-01-06",2.9208,3.1334,2.9208,3.0794,37167500.0],["2009-01-07",2.9901,2.9924,2.8929,2.9407,34720000.0],["2009-01-08",2.9262,3.0222,2.891,3.0183,26042500.0],["2009-01-09",3.0257,3.0257,2.9016,2.9454,16060000.0],["2009-01-12",2.8984,2.8984,2.7884,2.8264,35200000.0],["2009-01-13",2.7958,2.9227,2.7249,2.779,41990000.0],["2009-01-14",2.7531,2.7751,2.6681,2.7045,52467500.0],["2009-01-15",2.7171,2.8659,2.6642,2.777,48137500.0],["2009-01-16",2.8467,2.8565,2.723,2.786,36917500.0],["2009-01-20",2.7418,2.8174,2.5553,2.5867,53640000.0],["2009-01-21",2.6117,2.6697,2.544,2.6634,40632500.0],["2009-01-22",2.6035,2.6959,2.5788,2.6387,30725000.0],["2009-01-23",2.5937,2.7461,2.5851,2.6995,35880000.0],["2009-01-26",2.7128,2.7625,2.5776,2.6239,24682500.0],["2009-01-27",2.685,2.7061,2.5929,2.634,24035000.0],["2009-01-28",2.6807,2.7433,2.6724,2.7132,31257500.0],["2009-01-29",2.6771,2.7073,2.6149,2.6497,16700000.0],["2009-01-30",2.6575,2.7347,2.6176,2.6278,34917500.0],["2009-02-02",2.5961,2.6967,2.5498,2.683,43242500.0],["2009-02-03",2.6807,2.788,2.6325,2.7351,40262500.0],["2009-02-04",2.7026,2.8201,2.6846,2.7715,37757500.0],["2009-02-05",2.7355,2.8741,2.6877,2.8463,44552500.0],["2009-02-06",2.86,2.9384,2.835,2.9168,42247500.0],["2009-02-09",2.9219,2.9948,2.8514,2.8988,31342500.0],["2009-02-10",2.8918,2.9305,2.7876,2.8134,29717500.0],["2009-02-11",2.835,2.8659,2.7911,2.8189,20740000.0],["2009-02-12",2.7927,2.8311,2.7512,2.8283,30175000.0],["2009-02-13",2.8201,2.8976,2.8201,2.8459,28015000.0],["2009-02-17",2.766,2.7915,2.6724,2.6975,58980000.0],["2009-02-18",2.703,2.7727,2.647,2.6924,81742500.0],["2009-02-19",3.1303,3.2012,3.0911,3.1397,152665000.0],["2009-02-20",3.0935,3.3234,3.0755,3.2803,59292500.0],["2009-02-23",3.2972,3.3273,3.1761,3.2079,39750000.0],["2009-02-24",3.2478,3.3571,3.2118,3.3234,33005000.0],["2009-02-25",3.3336,3.4507,3.2118,3.3951,51302500.0],["2009-02-26",3.4076,3.4816,3.3222,3.3355,36647500.0],["2009-02-27",3.2983,3.3669,3.2741,3.3238,24002500.0],["2009-03-02",3.2486,3.2835,3.1945,3.2506,34057500.0],["2009-03-03",3.2615,3.3246,3.2157,3.2372,29972500.0],["2009-03-04",3.2529,3.3148,3.24,3.2494,22612500.0],["2009-03-05",3.2188,3.2858,3.1804,3.2263,24495000.0],["2009-03-06",3.2658,3.2776,3.182,3.2741,24890000.0],["2009-03-09",3.2517,3.2705,3.0457,3.0692,44310000.0],["2009-03-10",3.0853,3.2278,3.0853,3.1836,41767500.0],["2009-03-11",3.2047,3.2047,2.8201,2.9744,109532500.0],["2009-03-12",2.9787,3.1025,2.8671,3.059,37507500.0],["2009-03-13",3.0653,3.1064,3.0355,3.0684,34742500.0],["2009-03-16",3.0962,3.2118,3.0962,3.1471,45232500.0],["2009-03-17",3.128,3.2032,3.1092,3.1797,23812500.0],["2009-03-18",3.1295,3.1667,2.9658,3.1158,49147500.0],["2009-03-19",3.115,3.1229,3.0163,3.0763,20517500.0],["2009-03-20",3.0825,3.0825,2.9709,3.0547,37080000.0],["2009-03-23",3.0159,3.231,3.0155,3.2161,43672500.0],["2009-03-24",3.18,3.24,3.0943,3.1099,22510000.0],["2009-03-25",3.1734,3.1753,3.0559,3.1334,25397500.0],["2009-03-26",3.1565,3.307,3.1358,3.2893,43350000.0],["2009-03-27",3.2086,3.2396,3.1691,3.1891,21612500.0],["2009-03-30",3.1417,3.1518,3.0453,3.1401,20757500.0],["2009-03-31",3.1565,3.1632,3.0641,3.0857,20015000.0],["2009-04-01",3.117,3.269,3.0582,3.1679,42430000.0],["2009-04-02",3.2173,3.4464,3.1824,3.3724,53035000.0],["2009-04-03",3.3704,3.486,3.3293,3.4715,30097500.0],["2009-04-06",3.4342,3.502,3.3767,3.4907,41060000.0],["2009-04-07",3.4256,3.4581,3.3622,3.401,43477500.0],["2009-04-08",3.4045,3.4468,3.3156,3.4115,38375000.0],["2009-04-09",3.4523,3.5537,3.4276,3.5236,48575000.0],["2009-04-13",3.4891,3.5525,3.4664,3.5369,29972500.0],["2009-04-14",3.5153,3.5811,3.4711,3.4852,28345000.0],["2009-04-15",3.486,3.486,3.3767,3.4672,30165000.0],["2009-04-16",3.4844,3.5698,3.4558,3.5243,31230000.0],["2009-04-17",3.5036,3.5968,3.4495,3.5772,45540000.0],["2009-04-20",3.502,3.5995,3.5016,3.58,45105000.0],["2009-04-21",3.549,3.7092,3.5377,3.7053,39757500.0],["2009-04-22",3.6497,3.7825,3.6246,3.71,39185000.0],["2009-04-23",3.7409,3.784,3.6454,3.7026,38637500.0],["2009-04-24",3.7272,3.8295,3.6775,3.7664,38320000.0],["2009-04-27",3.623,3.6367,3.5251,3.5796,55262500.0],["2009-04-28",3.5138,3.721,3.5095,3.6653,39635000.0],["2009-04-29",3.6881,3.7774,3.6642,3.7206,36395000.0],["2009-04-30",3.8154,3.9364,3.7962,3.8028,56212500.0],["2009-05-01",3.8189,3.8455,3.7358,3.7621,31585000.0],["2009-05-04",3.7621,3.896,3.7621,3.8933,28447500.0],["2009-05-05",3.896,4.1608,3.8949,4.1256,65522500.0],["2009-05-06",4.1095,4.1463,3.9415,4.0437,29562500.0],["2009-05-07",4.1291,4.1463,3.8921,3.9481,23615000.0],["2009-05-08",3.9756,4.1111,3.9599,4.1087,33412500.0],["2009-05-11",4.0049,4.321,4.001,4.2646,71110000.0],["2009-05-12",4.2834,4.426,4.2254,4.2392,58805000.0],["2009-05-13",4.1698,4.1906,3.9513,3.9571,46710000.0],["2009-05-14",3.9618,4.0527,3.8385,3.9066,46102500.0],["2009-05-15",3.9105,3.9599,3.86,3.9035,23400000.0],["2009-05-18",3.9168,3.9893,3.8753,3.9795,44435000.0],["2009-05-19",3.9799,4.1491,3.9376,4.0731,28942500.0],["2009-05-20",4.1138,4.2153,4.0061,4.028,18210000.0],["2009-05-21",3.9775,4.0398,3.8894,3.9344,23772500.0],["2009-05-22",3.9509,4.0018,3.8584,3.9658,14082500.0],["2009-05-26",3.9379,4.1706,3.8984,4.1236,27867500.0],["2009-05-27",4.1083,4.2544,4.1048,4.106,21497500.0],["2009-05-28",4.1561,4.2294,4.0727,4.2215,19275000.0],["2009-05-29",4.2427,4.3128,4.2207,4.3128,23205000.0],["2009-06-01",4.3476,4.5059,4.3476,4.4769,35595000.0],["2009-06-02",4.4342,4.547,4.4099,4.5196,26032500.0],["2009-06-03",4.4922,4.5592,4.4612,4.5353,29960000.0],["2009-06-04",4.5713,4.5713,4.4456,4.558,17000000.0],["2009-06-05",4.5592,4.6375,4.4691,4.556,36327500.0],["2009-06-08",4.5631,4.5921,4.4275,4.5545,27335000.0],["2009-06-09",4.5345,4.6665,4.5137,4.6218,26107500.0],["2009-06-10",4.6661,4.6661,4.4714,4.536,19582500.0],["2009-06-11",4.5584,4.5901,4.4554,4.5282,16707500.0],["2009-06-12",4.5157,4.5431,4.4334,4.5165,16542500.0],["2009-06-15",4.4679,4.4914,4.3183,4.3496,24582500.0],["2009-06-16",4.4166,4.4326,4.2384,4.283,29017500.0],["2009-06-17",4.3179,4.3641,4.2207,4.3085,22342500.0],["2009-06-18",4.2834,4.3437,4.2482,4.3144,11505000.0],["2009-06-19",4.3794,4.453,4.3469,4.4087,25137500.0],["2009-06-22",4.3633,4.3633,4.1256,4.1827,20980000.0],["2009-06-23",4.2031,4.256,4.0523,4.1745,23147500.0],["2009-06-24",4.0367,4.3429,4.0363,4.323,21680000.0],["2009-06-25",4.2956,4.4632,4.2607,4.4546,15855000.0],["2009-06-26",4.4601,4.5517,4.4091,4.5012,20095000.0],["2009-06-29",4.538,4.5462,4.4115,4.4906,15115000.0],["2009-06-30",4.5161,4.52,4.3085,4.3692,22255000.0],["2009-07-01",4.4209,4.5071,4.3657,4.4111,18470000.0],["2009-07-02",4.3946,4.3966,4.2889,4.3112,13965000.0],["2009-07-06",4.2928,4.3026,4.1683,4.2301,17375000.0],["2009-07-07",4.1972,4.2646,4.1103,4.1471,16995000.0],["2009-07-08",4.142,4.1608,4.0077,4.0637,33985000.0],["2009-07-09",4.1201,4.1906,4.0586,4.1675,19645000.0],["2009-07-10",4.1361,4.2094,4.1017,4.1757,15017500.0],["2009-07-13",4.1882,4.2999,4.1025,4.2717,17620000.0],["2009-07-14",4.2482,4.3379,4.1996,4.321,19120000.0],["2009-07-15",4.4185,4.54,4.3868,4.5243,29152500.0],["2009-07-16",4.529,4.6105,4.48,4.5905,25857500.0],["2009-07-17",4.5823,4.5823,4.4992,4.5466,16977500.0],["2009-07-20",4.5635,4.715,4.5635,4.6575,21005000.0],["2009-07-21",4.7076,4.7703,4.6015,4.6892,24230000.0],["2009-07-22",4.6743,4.7675,4.6704,4.7335,21205000.0],["2009-07-23",4.7064,4.896,4.697,4.8188,21142500.0],["2009-07-24",4.7785,4.8474,4.7534,4.8329,14427500.0],["2009-07-27",4.8333,4.894,4.7707,4.8067,14337500.0],["2009-07-28",4.7601,4.8713,4.7041,4.8639,18682500.0],["2009-07-29",4.7848,4.8388,4.7534,4.8,18857500.0],["2009-07-30",4.8568,5.0386,4.8545,4.972,29332500.0],["2009-07-31",5.0065,5.1298,4.9939,5.077,29100000.0],["2009-08-03",5.2191,5.2516,5.1663,5.2379,28575000.0],["2009-08-04",5.2344,5.2344,5.0699,5.0969,20745000.0],["2009-08-05",5.1087,5.1952,5.0276,5.1866,24320000.0],["2009-08-06",5.2195,5.2916,5.0378,5.0883,30752500.0],["2009-08-07",5.1639,5.2164,5.055,5.1435,39612500.0],["2009-08-10",5.5971,5.9097,5.5619,5.8846,109085000.0],["2009-08-11",5.8364,6.0276,5.8305,6.0209,44332500.0],["2009-08-12",5.9966,6.0201,5.7506,5.8219,45645000.0],["2009-08-13",5.8631,5.9488,5.7969,5.8975,24942500.0],["2009-08-14",5.8948,5.9308,5.7718,5.8266,20490000.0],["2009-08-17",5.7115,5.7557,5.6374,5.6735,19665000.0],["2009-08-18",5.6813,5.7573,5.6402,5.7428,21772500.0],["2009-08-19",5.6739,5.8012,5.6421,5.753,16815000.0],["2009-08-20",5.8223,5.9907,5.782,5.9876,25847500.0],["2009-08-21",6.0056,6.0687,5.923,6.0146,23752500.0],["2009-08-24",6.0319,6.071,5.8587,5.8834,25037500.0],["2009-08-25",5.9669,6.0123,5.8948,5.9661,19800000.0],["2009-08-26",5.9571,6.0303,5.8595,5.9187,15765000.0],["2009-08-27",5.8807,6.1267,5.836,6.1243,23780000.0],["2009-08-28",6.1674,6.2626,6.0985,6.1286,20757500.0],["2009-08-31",6.1,6.1223,6.0021,6.0311,12082500.0],["2009-09-01",5.9966,6.062,5.8443,5.8443,20047500.0],["2009-09-02",5.8799,5.9324,5.8235,5.9077,12710000.0],["2009-09-03",5.9152,5.9602,5.8427,5.939,9785000.0],["2009-09-04",5.9461,6.0319,5.9202,6.0236,7275000.0],["2009-09-08",6.102,6.1995,6.0319,6.1744,18610000.0],["2009-09-09",6.1478,6.3295,6.147,6.2794,19112500.0],["2009-09-10",6.3072,6.3722,6.2187,6.3523,14972500.0],["2009-09-11",6.3715,6.3914,6.2841,6.3805,13135000.0],["2009-09-14",6.3527,6.4138,6.3151,6.3891,17795000.0],["2009-09-15",6.3773,6.4153,6.3315,6.3883,15672500.0],["2009-09-16",6.4161,6.5928,6.3926,6.5896,13362500.0],["2009-09-17",6.5861,6.6194,6.487,6.5019,15872500.0],["2009-09-18",6.5313,6.5446,6.3848,6.4149,18465000.0],["2009-09-21",6.3765,6.4819,6.2798,6.4647,14850000.0],["2009-09-22",6.516,6.5324,6.4286,6.4451,9477500.0],["2009-09-23",6.5019,6.5019,6.3252,6.3327,16220000.0],["2009-09-24",6.3809,6.4196,6.2203,6.252,17307500.0],["2009-09-25",6.2258,6.3871,6.2089,6.348,19817500.0],["2009-09-28",6.3906,6.5411,6.344,6.46,17892500.0],["2009-09-29",6.4866,6.5599,6.3871,6.5411,20970000.0],["2009-09-30",6.5665,6.6746,6.3476,6.4948,26455000.0],["2009-10-01",6.4514,6.4925,6.2747,6.3378,16495000.0],["2009-10-02",6.2418,6.4079,6.2187,6.3953,17497500.0],["2009-10-05",6.4333,6.5916,6.4067,6.5661,21495000.0],["2009-10-06",6.6194,6.7048,6.581,6.7028,23810000.0],["2009-10-07",6.6781,6.8219,6.6323,6.8148,16032500.0],["2009-10-08",6.8344,6.8544,6.6872,6.7177,19987500.0],["2009-10-09",6.7087,6.7894,6.6351,6.6942,13770000.0],["2009-10-12",6.7557,6.7862,6.6202,6.6958,8235000.0],["2009-10-13",6.7009,6.7439,6.6468,6.6586,11955000.0],["2009-10-14",6.7604,6.7608,6.6684,6.7154,15145000.0],["2009-10-15",6.6672,6.7631,6.6589,6.7322,8430000.0],["2009-10-16",6.6813,6.7565,6.5587,6.5849,20017500.0],["2009-10-19",6.6401,6.8054,6.6194,6.7737,12535000.0],["2009-10-20",6.8152,6.9378,6.7765,6.8963,20127500.0],["2009-10-21",6.8509,7.0001,6.8509,6.8936,21632500.0],["2009-10-22",6.8795,6.8983,6.7906,6.8556,12902500.0],["2009-10-23",6.9993,7.0683,6.8861,6.9382,25037500.0],["2009-10-26",6.9856,7.1411,6.9382,7.0111,25032500.0],["2009-10-27",7.0444,7.0444,6.6958,6.7361,32930000.0],["2009-10-28",6.6785,6.7314,6.4079,6.442,63990000.0],["2009-10-29",6.6194,6.6194,6.2833,6.3695,50830000.0],["2009-10-30",6.5673,6.5673,6.0366,6.1803,72320000.0],["2009-11-02",6.1693,6.4075,6.1607,6.3679,37257500.0],["2009-11-03",6.3566,6.532,6.2395,6.4431,44357500.0],["2009-11-04",6.5019,6.5783,6.3754,6.4831,22497500.0],["2009-11-05",6.5677,6.6781,6.5281,6.5806,199010000.0],["2009-11-06",6.5602,6.7369,6.5508,6.7369,37500000.0],["2009-11-09",6.8622,6.9132,6.7408,6.8047,79532500.0],["2009-11-10",7.6346,8.1936,6.8047,7.9989,230590000.0],["2009-11-11",7.9018,7.9347,7.6475,7.7083,97170000.0],["2009-11-12",7.7412,7.9421,7.6887,7.722,49570000.0],["2009-11-13",7.7553,7.9104,7.6413,7.9092,50640000.0],["2009-11-16",7.9723,8.1857,7.8888,8.0741,45067500.0],["2009-11-17",8.0392,8.2237,7.9593,8.1975,37772500.0],["2009-11-18",8.1646,8.2409,8.1078,8.2127,32712500.0],["2009-11-19",8.1281,8.1599,7.9202,8.1328,39695000.0],["2009-11-20",8.0537,8.2174,8.0048,8.1763,34820000.0],["2009-11-23",8.275,8.4004,8.2253,8.2993,51107500.0],["2009-11-24",8.3408,8.3428,8.201,8.2597,20145000.0],["2009-11-25",8.3393,8.3428,8.1967,8.3389,16470000.0],["2009-11-27",8.1466,8.2644,8.0455,8.1552,12210000.0],["2009-11-30",8.0901,8.4043,8.0784,8.3867,29467500.0],["2009-12-01",8.427,8.4603,8.3146,8.4133,28957500.0],["2009-12-02",8.3964,8.5586,8.3682,8.5398,29147500.0],["2009-12-03",8.5609,8.7666,8.519,8.6173,39397500.0],["2009-12-04",8.7693,8.8743,8.4998,8.6452,35207500.0],["2009-12-07",8.6875,8.6949,8.3682,8.465,33450000.0],["2009-12-08",8.465,8.5476,8.4211,8.4626,32952500.0],["2009-12-09",8.4791,8.5386,8.3197,8.5284,22497500.0],["2009-12-10",8.5778,8.7329,8.5613,8.6843,21285000.0],["2009-12-11",8.6816,8.783,8.5053,8.6444,18732500.0],["2009-12-14",8.7051,8.7286,8.5888,8.6741,14360000.0],["2009-12-15",8.6428,8.6581,8.528,8.5508,18492500.0],["2009-12-16",8.5668,8.7204,8.5668,8.6757,20642500.0],["2009-12-17",8.5786,8.7129,8.4051,8.4399,21740000.0],["2009-12-18",8.4223,8.5049,8.2981,8.4756,35230000.0],["2009-12-21",8.5461,8.6087,8.4666,8.5868,17710000.0],["2009-12-22",8.6248,8.729,8.5543,8.6291,14540000.0],["2009-12-23",8.6788,8.9832,8.6217,8.9695,20530000.0],["2009-12-24",8.9883,9.0568,8.9139,8.9303,7822500.0],["2009-12-28",8.9499,9.067,8.9276,8.9789,13460000.0],["2009-12-29",8.9111,9.0278,8.7748,8.7999,12337500.0],["2009-12-30",8.7411,8.8402,8.6428,8.7584,13572500.0],["2009-12-31",8.7967,8.7967,8.5421,8.5547,18467500.0],["2010-01-04",8.7078,8.8245,8.6788,8.7721,21580000.0],["2010-01-05",8.7775,8.9303,8.7012,8.8739,20027500.0],["2010-01-06",8.8175,8.8684,8.5445,8.5809,25195000.0],["2010-01-07",8.6036,8.6365,8.3866,8.4654,19217500.0],["2010-01-08",8.3467,8.5555,8.3087,8.4685,18915000.0],["2010-01-11",8.5308,8.5974,8.3134,8.5743,19612500.0],["2010-01-12",8.4626,8.4991,8.2351,8.3812,30557500.0],["2010-01-13",8.3996,8.4572,8.1375,8.3937,21025000.0],["2010-01-14",8.3416,8.4105,8.069,8.1771,35062500.0],["2010-01-15",8.1552,8.2449,8.051,8.1771,30272500.0],["2010-01-19",8.1685,8.3212,8.1387,8.1744,15635000.0],["2010-01-20",8.0894,8.284,7.9546,8.0807,16840000.0],["2010-01-21",8.0639,8.2688,8.0506,8.1485,21075000.0],["2010-01-22",8.1415,8.208,7.9437,7.9981,20940000.0],["2010-01-25",8.0455,8.069,7.8293,7.9448,16327500.0],["2010-01-26",7.928,8.116,7.8665,8.0075,19185000.0],["2010-01-27",7.977,8.1661,7.9582,8.1281,16920000.0],["2010-01-28",8.1516,8.2135,7.888,7.8994,16805000.0],["2010-01-29",7.9887,8.0294,7.5774,7.6515,27242500.0],["2010-02-01",7.6973,8.011,7.5485,7.9981,32575000.0],["2010-02-02",8.0392,8.0616,7.9014,8.0067,15195000.0],["2010-02-03",7.9112,8.2848,7.9112,8.1677,26187500.0],["2010-02-04",8.1195,8.1669,7.8222,7.834,28435000.0],["2010-02-05",7.8728,7.9084,7.5739,7.7145,32177500.0],["2010-02-08",7.8121,7.9965,7.776,7.8579,24155000.0],["2010-02-09",7.9707,8.0815,7.9601,8.0443,24797500.0],["2010-02-10",8.0608,8.1642,7.9758,8.0843,18342500.0],["2010-02-11",7.9883,8.2112,7.9554,8.1822,21455000.0],["2010-02-12",8.0882,8.1481,7.9805,8.1383,20762500.0],["2010-02-16",8.1763,8.3134,8.1763,8.2727,21167500.0],["2010-02-17",8.3541,8.4497,8.2006,8.3377,50290000.0],["2010-02-18",8.9103,9.2358,8.8527,9.1242,99132500.0],["2010-02-19",9.1066,9.152,8.9957,9.031,35152500.0],["2010-02-22",9.0885,9.096,8.8614,8.9722,22015000.0],["2010-02-23",8.9871,8.9891,8.758,8.8163,28797500.0],["2010-02-24",8.852,8.886,8.6585,8.8136,22462500.0],["2010-02-25",8.6953,8.801,8.5582,8.7685,26722500.0],["2010-02-26",8.7736,8.8907,8.6581,8.8798,24690000.0],["2010-03-01",8.9605,9.3608,8.9162,9.3431,41447500.0],["2010-03-02",9.4411,9.5962,9.3572,9.4528,45917500.0],["2010-03-03",9.4591,9.4591,9.2045,9.2366,24090000.0],["2010-03-04",9.1261,9.3153,8.9894,9.1308,39867500.0],["2010-03-05",9.2664,9.2824,9.0643,9.2178,55917500.0],["2010-03-08",9.2436,9.4387,9.1536,9.4074,31720000.0],["2010-03-09",9.3678,9.5237,9.2581,9.3349,22455000.0],["2010-03-10",9.3279,9.5382,9.322,9.4391,19820000.0],["2010-03-11",9.4391,9.4947,9.3067,9.4869,15612500.0],["2010-03-12",9.5018,9.5452,9.3091,9.3576,17950000.0],["2010-03-15",9.3745,9.4003,9.1794,9.3557,11090000.0],["2010-03-16",9.3611,9.4884,9.2989,9.4712,15440000.0],["2010-03-17",9.5096,9.6357,9.3866,9.5147,21470000.0],["2010-03-18",9.555,9.5922,9.4148,9.5104,13210000.0],["2010-03-19",9.5809,9.5809,9.3404,9.3615,25397500.0],["2010-03-22",9.3353,9.5378,9.2699,9.5186,15082500.0],["2010-03-23",9.5621,9.5883,9.349,9.573,19825000.0],["2010-03-24",9.499,9.5762,9.4618,9.5492,14897500.0],["2010-03-25",9.6588,10.2883,9.6553,9.989,57615000.0],["2010-03-26",9.9859,10.0364,9.7928,9.8746,19582500.0],["2010-03-29",10.0709,10.1805,9.9639,10.0141,27207500.0],["2010-03-30",10.0074,10.1077,9.9134,10.0266,14692500.0],["2010-03-31",10.0078,10.1429,9.9099,9.9878,21540000.0],["2010-04-01",10.103,10.1946,9.9412,10.0662,22147500.0],["2010-04-05",10.1046,10.1508,9.9937,10.0916,20285000.0],["2010-04-06",9.9937,10.2996,9.9937,10.2463,20202500.0],["2010-04-07",10.3004,10.4586,10.1053,10.1762,24737500.0],["2010-04-08",10.148,10.2174,10.047,10.1567,21487500.0],["2010-04-09",10.2009,10.2009,10.0391,10.1637,12325000.0],["2010-04-12",10.1935,10.298,10.1637,10.1927,10332500.0],["2010-04-13",9.9616,10.094,9.8363,10.0897,28967500.0],["2010-04-14",10.0286,10.405,10.0286,10.3897,21955000.0],["2010-04-15",10.3427,10.4532,10.2836,10.3787,19097500.0],["2010-04-16",10.3039,10.3309,9.9009,9.9824,28705000.0],["2010-04-19",9.9354,9.962,9.5648,9.6972,28937500.0],["2010-04-20",9.8359,10.0642,9.7544,9.9988,24550000.0],["2010-04-21",9.9287,10.0344,9.7983,9.9154,14647500.0],["2010-04-22",9.8562,10.1437,9.7387,10.1175,18350000.0],["2010-04-23",10.1559,10.3404,9.9914,10.2503,18557500.0],["2010-04-26",10.3215,10.725,10.2933,10.5895,30375000.0],["2010-04-27",10.517,10.5734,10.2753,10.3521,24982500.0],["2010-04-28",10.4011,10.517,10.1253,10.2534,28387500.0],["2010-04-29",10.309,10.7293,10.309,10.6929,22572500.0],["2010-04-30",10.7258,10.7269,10.2428,10.264,22567500.0],["2010-05-03",10.3611,10.5946,10.3599,10.5393,17187500.0],["2010-05-04",10.3795,10.4042,10.038,10.1198,25460000.0],["2010-05-05",9.8504,10.0372,9.4403,9.6737,40407500.0],["2010-05-06",9.5378,9.7219,7.939,9.1301,63805000.0],["2010-05-07",9.0858,9.2781,8.7893,8.8281,43292500.0],["2010-05-10",9.4689,9.7838,9.4062,9.7822,76162500.0],["2010-05-11",8.3095,8.7243,8.1818,8.6001,176927500.0],["2010-05-12",8.6855,8.6855,8.3608,8.5339,57735000.0],["2010-05-13",8.4462,8.6632,8.2981,8.3385,36815000.0],["2010-05-14",8.1806,8.2327,7.9903,8.1579,38140000.0],["2010-05-17",8.0909,8.1074,7.6773,7.8395,56262500.0],["2010-05-18",7.9014,8.0988,7.5438,7.5539,62322500.0],["2010-05-19",7.4893,7.6769,7.2151,7.4462,64815000.0],["2010-05-20",7.1525,7.3667,7.015,7.0894,67370000.0],["2010-05-21",6.9378,7.5124,6.8936,7.4905,72197500.0],["2010-05-24",7.5904,7.7357,7.5469,7.5649,57502500.0],["2010-05-25",7.3064,7.6084,7.2512,7.5767,41472500.0],["2010-05-26",7.7169,7.8716,7.5112,7.5367,59670000.0],["2010-05-27",7.7498,7.7819,7.4964,7.7392,36565000.0],["2010-05-28",7.7423,7.7506,7.4615,7.4874,41265000.0],["2010-06-01",7.4858,7.5539,7.2414,7.2465,36852500.0],["2010-06-02",7.2696,7.4353,7.2014,7.4353,39877500.0],["2010-06-03",7.4231,7.4349,7.1356,7.2504,45410000.0],["2010-06-04",7.0643,7.3949,6.9578,6.9931,45685000.0],["2010-06-07",7.0346,7.1552,6.9049,6.9088,35782500.0],["2010-06-08",6.9582,7.0636,6.7886,6.9222,45150000.0],["2010-06-09",6.9856,7.138,6.8423,6.8618,38085000.0],["2010-06-10",7.0072,7.1133,6.9155,7.0988,30975000.0],["2010-06-11",7.0091,7.2241,6.9868,7.2034,23032500.0],["2010-06-14",7.2982,7.3479,7.203,7.2124,24387500.0],["2010-06-15",7.3044,7.3393,7.2132,7.2762,22717500.0],["2010-06-16",7.559,7.7866,7.5485,7.693,55987500.0],["2010-06-17",7.7893,7.814,7.5598,7.6479,33225000.0],["2010-06-18",7.6573,7.6624,7.5042,7.5629,35650000.0],["2010-06-21",7.7106,7.7247,7.3487,7.4125,35290000.0],["2010-06-22",7.4364,7.6264,7.3863,7.4008,30020000.0],["2010-06-23",7.4145,7.458,7.2625,7.3734,20287500.0],["2010-06-24",7.362,7.4799,7.2073,7.2504,30245000.0],["2010-06-25",7.2163,7.559,7.2159,7.5199,30750000.0],["2010-06-28",7.5304,7.588,7.3115,7.3608,24402500.0],["2010-06-29",7.2167,7.2668,7.0185,7.0616,33705000.0],["2010-06-30",7.0338,7.205,6.8802,6.9147,32770000.0],["2010-07-01",6.9194,7.1458,6.8054,7.1298,36582500.0],["2010-07-02",7.0984,7.0984,6.8838,6.9096,35572500.0],["2010-07-06",7.0166,7.1677,6.9323,7.109,37232500.0],["2010-07-07",7.1391,7.4748,7.1,7.4705,36667500.0],["2010-07-08",7.5868,7.8316,7.5594,7.8054,48735000.0],["2010-07-09",7.8238,8.0138,7.7043,7.9938,43710000.0],["2010-07-12",7.9958,8.0498,7.8728,7.9903,25165000.0],["2010-07-13",8.1117,8.5774,8.0651,8.4728,56497500.0],["2010-07-14",8.4799,8.4799,8.2699,8.4348,34412500.0],["2010-07-15",8.3953,8.7462,8.3173,8.7192,43522500.0],["2010-07-16",8.7411,8.8128,8.4799,8.5468,38895000.0],["2010-07-19",8.5707,8.711,8.521,8.6189,24620000.0],["2010-07-20",8.4619,8.6894,8.4615,8.6812,26212500.0],["2010-07-21",8.745,8.8007,8.5237,8.5555,22930000.0],["2010-07-22",8.6781,8.9499,8.6659,8.9272,27367500.0],["2010-07-23",8.8324,8.9601,8.7619,8.9554,26697500.0],["2010-07-26",8.9616,9.0815,8.8649,9.0693,16977500.0],["2010-07-27",9.112,9.1829,8.7689,8.7748,30902500.0],["2010-07-28",8.7717,8.9276,8.6792,8.7764,18635000.0],["2010-07-29",8.7736,8.8712,8.5277,8.7811,23042500.0],["2010-07-30",8.7255,8.9048,8.617,8.7893,27420000.0],["2010-08-02",8.8872,9.0086,8.8261,8.906,21250000.0],["2010-08-03",8.9111,9.181,8.8578,9.0349,66505000.0],["2010-08-04",10.6651,11.2353,10.6631,11.018,170675000.0],["2010-08-05",10.9471,11.4633,10.8495,11.4633,72562500.0],["2010-08-06",11.3568,11.7108,11.3074,11.5644,79725000.0],["2010-08-09",11.6172,11.6211,11.3591,11.4656,36445000.0],["2010-08-10",11.3293,11.5886,11.2502,11.5158,37372500.0],["2010-08-11",11.3391,11.43,11.1766,11.3235,30720000.0],["2010-08-12",11.2412,11.7837,11.1899,11.7347,43475000.0],["2010-08-13",11.7308,11.828,11.5346,11.6403,28932500.0],["2010-08-16",11.5679,11.7191,11.4762,11.5358,24307500.0],["2010-08-17",11.6701,12.0442,11.5961,11.8902,49597500.0],["2010-08-18",11.8667,12.1209,11.6235,11.6576,37835000.0],["2010-08-19",11.6258,12.1009,11.5107,11.7296,30490000.0],["2010-08-20",11.6936,11.8761,11.6114,11.8428,23075000.0],["2010-08-23",11.911,12.0144,11.7312,11.7433,22722500.0],["2010-08-24",11.5894,11.598,11.3587,11.4292,34340000.0],["2010-08-25",11.3356,11.6325,11.2921,11.5506,27147500.0],["2010-08-26",11.6051,11.6133,11.1938,11.1938,24807500.0],["2010-08-27",11.2608,11.6721,11.0889,11.6595,31040000.0],["2010-08-30",11.6537,11.6572,11.3368,11.3462,16495000.0],["2010-08-31",11.2804,11.5467,11.2725,11.4167,20442500.0],["2010-09-01",11.6552,12.0183,11.5162,12.0183,32020000.0],["2010-09-02",12.0187,12.3234,11.9921,12.1922,23422500.0],["2010-09-03",12.3379,12.4554,12.195,12.2929,23025000.0],["2010-09-07",12.2984,12.3563,12.1856,12.2028,18345000.0],["2010-09-08",12.316,12.8773,12.3015,12.8773,41520000.0],["2010-09-09",13.0386,13.0719,12.5631,12.6826,35415000.0],["2010-09-10",12.7229,12.8812,12.6344,12.6571,18917500.0],["2010-09-13",12.7688,12.9607,12.6611,12.9372,21760000.0],["2010-09-14",12.9544,13.1832,12.8169,13.1123,29670000.0],["2010-09-15",13.1111,13.1166,12.9117,13.0061,24952500.0],["2010-09-16",12.9854,13.0774,12.8393,13.0187,15655000.0],["2010-09-17",13.0496,13.1197,12.7786,13.1193,32462500.0],["2010-09-20",13.3018,13.7076,13.3018,13.6093,47467500.0],["2010-09-21",13.6207,13.6207,13.2607,13.3571,31895000.0],["2010-09-22",13.4346,13.4718,13.1663,13.2447,20617500.0],["2010-09-23",13.1448,13.4479,13.0645,13.2074,24645000.0],["2010-09-24",13.4875,13.5788,13.3563,13.4844,23292500.0],["2010-09-27",13.5647,13.6528,13.352,13.5192,20727500.0],["2010-09-28",13.52,13.7409,13.2928,13.7061,28157500.0],["2010-09-29",13.6371,13.7871,13.5216,13.6356,14405000.0],["2010-09-30",13.8655,14.0315,13.4244,13.6438,31042500.0],["2010-10-01",13.7715,13.7719,13.0821,13.2317,41500000.0],["2010-10-04",13.2078,13.3539,12.8514,12.9897,24017500.0],["2010-10-05",13.171,13.5106,13.0833,13.5106,30150000.0],["2010-10-06",13.437,13.4385,12.9215,13.0308,28452500.0],["2010-10-07",13.0829,13.1209,12.7296,12.9591,26265000.0],["2010-10-08",13.1836,13.4695,13.0939,13.3524,32080000.0],["2010-10-11",13.3453,13.3951,12.9775,13.0175,24595000.0],["2010-10-12",13.0284,13.1773,12.9282,13.1675,29020000.0],["2010-10-13",13.4734,13.5513,13.2689,13.3579,31697500.0],["2010-10-14",13.323,13.7202,13.218,13.672,34450000.0],["2010-10-15",13.8992,14.0178,13.7495,13.889,34962500.0],["2010-10-18",13.8412,13.9939,13.7111,13.8561,19012500.0],["2010-10-19",13.6544,13.8059,13.3974,13.5329,22827500.0],["2010-10-20",13.6677,13.7675,13.4327,13.6136,20480000.0],["2010-10-21",13.6692,13.6931,13.3657,13.462,30600000.0],["2010-10-22",13.509,14.2936,13.4757,14.2376,37822500.0],["2010-10-25",14.3747,14.7076,14.2571,14.5678,33285000.0],["2010-10-26",14.5102,14.6876,14.453,14.6661,25857500.0],["2010-10-27",14.6469,14.8674,14.5685,14.5901,26192500.0],["2010-10-28",14.6939,14.7209,14.3081,14.3974,20325000.0],["2010-10-29",14.473,15.0056,14.453,14.7589,35557500.0],["2010-11-01",14.9269,14.9504,14.5313,14.6504,21935000.0],["2010-11-02",14.7738,15.0009,14.6919,14.9304,22827500.0],["2010-11-03",14.9622,15.0013,14.6802,14.8834,32602500.0],["2010-11-04",15.1349,15.1952,14.7624,14.8885,31095000.0],["2010-11-05",14.9406,15.2316,14.8917,15.2313,26065000.0],["2010-11-08",15.3257,15.4059,15.0503,15.2199,62282500.0],["2010-11-09",16.4897,16.7678,16.4114,16.476,86292500.0],["2010-11-10",16.5117,16.6033,16.1157,16.4141,32582500.0],["2010-11-11",16.2316,16.505,16.2058,16.4337,26410000.0],["2010-11-12",16.3068,16.3722,15.8756,16.252,32437500.0],["2010-11-15",16.2598,16.2723,15.9022,15.9582,18945000.0],["2010-11-16",15.8376,15.9465,15.5959,15.628,25875000.0],["2010-11-17",15.639,15.9962,15.5023,15.8505,27050000.0],["2010-11-18",16.0589,16.2645,16.0103,16.0843,17967500.0],["2010-11-19",16.0863,16.1987,16.0154,16.0428,17367500.0],["2010-11-22",15.9895,16.4854,15.9277,16.467,25602500.0],["2010-11-23",16.2469,16.3319,15.8685,15.9747,27097500.0],["2010-11-24",16.2152,16.2919,16.0671,16.1074,20170000.0],["2010-11-26",16.0017,16.1568,15.9429,16.093,9867500.0],["2010-11-29",16.0467,16.0616,15.7381,15.8497,24675000.0],["2010-11-30",15.6672,15.7232,15.3558,15.4341,42650000.0],["2010-12-01",15.7624,16.0785,15.7494,15.7886,25660000.0],["2010-12-02",15.7679,15.9606,15.5959,15.7843,21925000.0],["2010-12-03",15.628,16.2516,15.5947,16.2199,27212500.0],["2010-12-06",16.3209,16.5755,16.3021,16.3393,22720000.0],["2010-12-07",16.6632,16.6848,16.1411,16.1736,22205000.0],["2010-12-08",16.2011,16.3146,16.0268,16.2951,14632500.0],["2010-12-09",16.449,16.4893,16.118,16.2606,13092500.0],["2010-12-10",16.2285,16.5955,16.196,16.4494,22522500.0],["2010-12-13",16.5512,16.5516,16.1176,16.1372,27167500.0],["2010-12-14",16.1376,16.1678,15.5528,15.6766,29500000.0],["2010-12-15",15.572,15.919,15.4819,15.6233,18700000.0],["2010-12-16",15.6167,15.8435,15.5105,15.6782,16427500.0],["2010-12-17",15.688,15.874,15.6519,15.6923,32812500.0],["2010-12-20",15.7616,15.9884,15.3891,15.876,33410000.0],["2010-12-21",15.8916,16.0554,15.7228,15.9414,16145000.0],["2010-12-22",16.2582,16.4842,16.2081,16.3005,27425000.0],["2010-12-23",16.3174,16.3291,16.0644,16.1838,14930000.0],["2010-12-27",16.0624,16.1748,15.8317,15.9899,15127500.0],["2010-12-28",16.0397,16.0514,15.8098,15.8552,10492500.0],["2010-12-29",15.8677,15.9927,15.7683,15.8905,13405000.0],["2010-12-30",15.8599,15.961,15.6715,15.8344,10830000.0],["2010-12-31",15.7874,15.8078,15.6351,15.6496,14597500.0],["2011-01-03",15.7553,16.2935,15.7553,16.2935,33080000.0],["2011-01-04",16.2837,16.3573,15.9923,16.0346,27207500.0],["2011-01-05",16.0839,17.0361,16.0839,16.9832,60160000.0],["2011-01-06",16.9973,17.2942,16.8458,17.1289,40862500.0],["2011-01-07",17.2026,17.3079,17.0165,17.257,27470000.0],["2011-01-10",17.1474,17.2927,17.044,17.2559,15402500.0],["2011-01-11",17.3436,17.3589,16.8082,16.8896,36140000.0],["2011-01-12",16.9691,17.0565,16.9104,17.0083,14647500.0],["2011-01-13",17.0471,17.2574,16.9762,17.2147,15400000.0],["2011-01-14",17.1607,17.2135,17.0381,17.1552,19742500.0],["2011-01-18",17.1246,17.2927,17.1246,17.2696,17325000.0],["2011-01-19",17.2382,17.2696,16.8246,16.9217,20667500.0],["2011-01-20",16.8336,16.8336,16.2939,16.6158,35645000.0],["2011-01-21",16.6585,16.8818,16.6209,16.6699,28427500.0],["2011-01-24",16.648,16.7193,16.3456,16.5994,17662500.0],["2011-01-25",16.4682,16.7976,16.4036,16.7976,18107500.0],["2011-01-26",16.7721,16.8019,16.4905,16.5563,22785000.0],["2011-01-27",16.5927,17.2014,16.5841,17.1219,27965000.0],["2011-01-28",17.0628,17.1947,16.6072,16.6585,31957500.0],["2011-01-31",16.6621,16.8371,16.5195,16.7843,17655000.0],["2011-02-01",16.9206,17.4278,16.9182,17.1528,25827500.0],["2011-02-02",17.0514,17.304,17.0506,17.1239,13990000.0],["2011-02-03",17.0569,17.2731,17.0479,17.0769,19457500.0],["2011-02-04",17.1156,17.2339,16.9609,16.9766,27855000.0],["2011-02-07",17.0772,17.2974,16.8838,17.1242,23792500.0],["2011-02-08",17.0749,17.3671,17.0487,17.3416,20037500.0],["2011-02-09",17.3107,17.982,17.2511,17.6691,34112500.0],["2011-02-10",17.6135,17.8802,17.4384,17.8383,27502500.0],["2011-02-11",17.6542,17.9284,17.5688,17.8367,29182500.0],["2011-02-14",17.9389,18.0004,17.7639,17.9002,16672500.0],["2011-02-15",17.7823,18.1924,17.7251,17.9076,22205000.0],["2011-02-16",17.9331,18.0799,17.8536,17.9405,16462500.0],["2011-02-17",17.9307,18.1093,17.7803,17.832,17742500.0],["2011-02-18",17.841,17.9225,17.4869,17.5837,24212500.0],["2011-02-22",17.3741,17.4262,16.854,16.9903,33332500.0],["2011-02-23",16.9601,17.19,16.2939,16.6852,64587500.0],["2011-02-24",18.2762,18.3855,17.7474,18.1089,111537500.0],["2011-02-25",18.2499,18.2511,17.9981,18.0184,30745000.0],["2011-02-28",18.0467,18.1736,17.6346,17.7776,33322500.0],["2011-03-01",17.6256,17.7133,17.2656,17.4388,44880000.0],["2011-03-02",17.362,17.8015,17.3518,17.5935,32502500.0],["2011-03-03",17.7725,18.2053,17.7725,18.2049,38642500.0],["2011-03-04",18.1297,18.3988,18.0784,18.3749,33670000.0],["2011-03-07",18.409,18.5946,17.9883,18.2793,36250000.0],["2011-03-08",18.1955,18.4755,18.0216,18.3729,31837500.0],["2011-03-09",18.2002,18.5797,18.2002,18.351,28172500.0],["2011-03-10",18.0666,18.3576,17.9084,18.19,33147500.0],["2011-03-11",18.1034,18.2821,17.9115,18.1422,23137500.0],["2011-03-14",17.9863,18.1935,17.8387,18.1587,22425000.0],["2011-03-15",17.6894,18.1877,17.6746,18.0698,30540000.0],["2011-03-16",17.9828,18.273,17.6256,17.859,32927500.0],["2011-03-17",18.1152,18.1152,17.6949,17.7114,22887500.0],["2011-03-18",17.8951,17.9307,17.5668,17.6076,33812500.0],["2011-03-21",17.7431,17.9573,17.3561,17.897,25822500.0],["2011-03-22",17.9389,18.1031,17.5755,17.8489,33292500.0],["2011-03-23",17.8038,18.3302,17.6279,18.2625,29367500.0],["2011-03-24",18.4293,18.7223,18.3306,18.6444,29790000.0],["2011-03-25",18.8057,19.2076,18.7282,19.0748,30902500.0],["2011-03-28",19.1324,19.2456,18.9569,18.9569,19285000.0],["2011-03-29",18.9119,19.3271,18.8398,19.2585,24547500.0],["2011-03-30",19.3885,19.846,19.3345,19.7407,30947500.0],["2011-03-31",19.7023,19.9365,19.6075,19.8362,27195000.0],["2011-04-01",19.9044,20.1966,19.8907,20.1265,34842500.0],["2011-04-04",20.1797,20.3157,19.9561,20.3121,22092500.0],["2011-04-05",20.2361,20.4457,20.1641,20.2475,17762500.0],["2011-04-06",20.3674,20.4065,19.7226,19.8296,32672500.0],["2011-04-07",19.8339,20.0481,19.6709,19.931,23912500.0],["2011-04-08",20.1323,20.2099,19.7622,19.8511,23175000.0],["2011-04-11",19.8919,20.0736,19.6024,20.0716,26867500.0],["2011-04-12",19.9753,20.1715,19.7994,20.0595,23650000.0],["2011-04-13",20.1421,20.2224,19.9561,20.1641,20837500.0],["2011-04-14",20.0458,20.1323,19.8977,20.0795,23997500.0],["2011-04-15",20.0885,20.3807,19.9502,20.3701,23330000.0],["2011-04-18",20.2608,20.2831,19.8797,20.2412,25417500.0],["2011-04-19",20.2498,20.5855,20.0803,20.584,20530000.0],["2011-04-20",20.7825,21.0332,20.7598,20.8119,25282500.0],["2011-04-21",20.882,21.318,20.7731,21.3054,22540000.0],["2011-04-25",21.3387,21.4605,21.2381,21.3195,14185000.0],["2011-04-26",21.3442,21.3936,20.8519,21.0602,20235000.0],["2011-04-27",21.0982,21.3293,20.947,21.1292,18232500.0],["2011-04-28",21.1065,21.5882,21.0559,21.5436,20805000.0],["2011-04-29",21.5514,21.788,21.3838,21.4253,28305000.0],["2011-05-02",21.6137,22.0077,21.5902,21.7637,30712500.0],["2011-05-03",21.7958,21.9732,21.0344,21.155,30000000.0],["2011-05-04",21.1503,21.3164,20.6807,21.0551,28492500.0],["2011-05-05",20.9745,21.3661,20.8053,20.9145,57500000.0],["2011-05-06",20.7786,21.1871,20.2929,20.3294,83797500.0],["2011-05-09",20.338,20.8374,20.2726,20.7277,30752500.0],["2011-05-10",20.81,20.8342,20.535,20.7003,31172500.0],["2011-05-11",20.7003,20.7649,20.289,20.4061,20457500.0],["2011-05-12",20.3869,20.6431,20.1363,20.5225,24750000.0],["2011-05-13",20.5373,20.7857,20.3869,20.3912,21060000.0],["2011-05-16",20.2894,20.3411,19.5296,19.7164,36667500.0],["2011-05-17",19.5785,19.7951,19.3361,19.7563,32092500.0],["2011-05-18",19.7838,20.4069,19.6933,20.3039,32270000.0],["2011-05-19",20.3623,20.6611,20.3372,20.4496,20595000.0],["2011-05-20",20.4132,20.602,20.3517,20.3705,19110000.0],["2011-05-23",20.0912,20.1159,19.6247,19.649,35000000.0],["2011-05-24",19.7407,19.7673,19.1531,19.2284,40977500.0],["2011-05-25",19.134,19.6925,19.1022,19.5374,26200000.0],["2011-05-26",19.4861,19.8758,19.4563,19.7841,20232500.0],["2011-05-27",19.7951,19.962,19.6055,19.6404,15672500.0],["2011-05-31",19.821,20.179,19.7857,20.179,21630000.0],["2011-06-01",20.1394,20.3435,19.8214,19.8605,23947500.0],["2011-06-02",19.8969,20.1707,19.7462,20.0846,18932500.0],["2011-06-03",19.8339,20.2248,19.7798,19.8895,22425000.0],["2011-06-06",19.821,19.9906,19.6243,19.6964,19637500.0],["2011-06-07",19.7673,20.0258,19.6333,19.8237,17085000.0],["2011-06-08",19.761,19.9682,19.4739,19.6106,19665000.0],["2011-06-09",19.6279,19.83,19.4156,19.7082,13065000.0],["2011-06-10",19.6568,19.6976,19.2464,19.3169,21410000.0],["2011-06-13",19.4077,19.49,18.8006,18.8841,29190000.0],["2011-06-14",19.0513,19.1661,18.6886,18.8288,27630000.0],["2011-06-15",18.6733,18.8394,18.3506,18.4548,26062500.0],["2011-06-16",18.4148,18.4838,17.7172,18.0842,40837500.0],["2011-06-17",18.2679,18.3275,18.0235,18.1093,33635000.0],["2011-06-20",17.8747,18.2311,17.6941,17.9695,20207500.0],["2011-06-21",18.0784,19.1751,17.9761,19.0987,43690000.0],["2011-06-22",19.0008,19.168,18.814,18.8265,23050000.0],["2011-06-23",18.575,19.2193,18.5304,19.1923,28470000.0],["2011-06-24",19.2092,19.2154,18.8026,18.917,34987500.0],["2011-06-27",18.9471,19.1802,18.9471,19.0787,18860000.0],["2011-06-28",19.1669,19.4136,19.0599,19.4038,28995000.0],["2011-06-29",19.49,19.8621,19.2867,19.736,29715000.0],["2011-06-30",19.8821,20.1523,19.8041,20.0513,25172500.0],["2011-07-01",20.1085,20.5726,19.9757,20.5554,26465000.0],["2011-07-05",20.5632,21.0371,20.4108,20.9694,22005000.0],["2011-07-06",20.9486,21.11,20.7606,20.9991,16185000.0],["2011-07-07",21.2189,21.5267,21.1574,21.4382,22620000.0],["2011-07-08",21.0994,21.6266,20.9651,21.6266,27180000.0],["2011-07-11",21.3074,21.4934,20.9627,21.0156,27510000.0],["2011-07-12",20.9384,20.9741,20.6102,20.703,28457500.0],["2011-07-13",20.9212,21.2279,20.759,20.8479,20305000.0],["2011-07-14",20.9459,21.0602,20.3086,20.3564,18912500.0],["2011-07-15",20.4567,20.6357,20.2028,20.4653,17787500.0],["2011-07-18",20.3909,20.4218,19.9819,20.2365,15162500.0],["2011-07-19",20.4449,21.1061,20.3865,21.0528,23860000.0],["2011-07-20",21.0732,21.0967,20.7257,20.7571,12800000.0],["2011-07-21",20.6768,21.2486,20.5115,20.6028,24677500.0],["2011-07-22",20.6486,20.8871,20.5632,20.7735,16790000.0],["2011-07-25",20.7199,21.1507,20.7199,20.7492,11270000.0],["2011-07-26",20.772,21.0904,20.772,20.9028,13737500.0],["2011-07-27",20.8523,20.9431,20.2111,20.2581,16755000.0],["2011-07-28",20.2381,20.7579,20.0481,20.4571,23827500.0],["2011-07-29",20.6877,21.2631,20.6024,21.0587,33972500.0],["2011-08-01",21.4339,21.4594,20.6686,21.1061,28555000.0],["2011-08-02",20.998,21.1174,20.2675,20.3015,30230000.0],["2011-08-03",20.4582,20.5785,19.6353,20.4445,30080000.0],["2011-08-04",20.2894,20.3458,18.8335,18.9315,75275000.0],["2011-08-05",21.0567,21.186,19.996,20.6733,101227500.0],["2011-08-08",19.9855,20.5041,19.7383,19.7798,61540000.0],["2011-08-09",20.0148,20.5671,19.2119,20.2663,61672500.0],["2011-08-10",19.7078,20.0912,19.4861,19.537,54255000.0],["2011-08-11",19.6604,19.8997,19.0094,19.5903,46300000.0],["2011-08-12",19.808,19.9753,19.5057,19.7058,23695000.0],["2011-08-15",19.7665,20.1688,19.5993,20.1461,26602500.0],["2011-08-16",19.8476,19.9075,19.1531,19.479,45420000.0],["2011-08-17",19.5527,19.7998,19.0356,19.2648,25452500.0],["2011-08-18",18.6663,18.6773,17.6315,17.9703,50425000.0],["2011-08-19",17.7039,18.7145,17.4356,17.5845,55037500.0],["2011-08-22",17.9585,18.1736,17.2946,17.4815,41065000.0],["2011-08-23",17.6307,18.7019,17.5367,18.6679,36545000.0],["2011-08-24",18.7572,19.1128,18.6048,19.0161,39947500.0],["2011-08-25",19.0999,19.3874,18.8378,18.9401,24752500.0],["2011-08-26",18.7219,19.7332,18.6244,19.7199,33642500.0],["2011-08-29",19.9757,20.4582,19.9389,20.4069,27970000.0],["2011-08-30",20.3865,21.2204,20.309,20.9635,39637500.0],["2011-08-31",21.1272,21.2561,20.741,21.0434,32550000.0],["2011-09-01",21.0434,21.2083,20.723,20.7528,21440000.0],["2011-09-02",20.3658,20.7782,20.2929,20.6881,19707500.0],["2011-09-06",20.269,20.9235,20.1327,20.904,30192500.0],["2011-09-07",21.1507,21.249,20.8765,21.2345,26965000.0],["2011-09-08",21.0978,21.5162,20.8805,21.0877,37092500.0],["2011-09-09",20.9506,21.0739,20.2459,20.3967,40332500.0],["2011-09-12",20.0325,20.8284,19.9028,20.7148,29935000.0],["2011-09-13",20.7774,20.7865,20.2342,20.486,25035000.0],["2011-09-14",20.5605,21.1115,20.0932,20.7418,36835000.0],["2011-09-15",20.9032,20.9431,20.4731,20.524,23587500.0],["2011-09-16",20.705,20.8049,20.4899,20.5816,33530000.0],["2011-09-19",20.3023,21.0117,19.9968,20.8158,28887500.0],["2011-09-20",20.8801,21.6991,20.6807,21.0426,43375000.0],["2011-09-21",21.0724,21.5408,20.7982,20.8088,28435000.0],["2011-09-22",20.226,20.4257,19.5546,19.8022,45807500.0],["2011-09-23",19.7015,20.2737,19.6114,20.1562,33570000.0],["2011-09-26",20.1598,20.2103,19.2707,20.1163,36920000.0],["2011-09-27",20.5041,20.5076,19.7434,20.0195,33092500.0],["2011-09-28",20.083,20.289,19.4015,19.5092,27002500.0],["2011-09-29",19.8202,19.8496,18.1407,18.7231,59580000.0],["2011-09-30",18.3745,18.4979,17.5994,17.6044,54992500.0],["2011-10-03",17.796,18.2915,17.4411,17.4591,48500000.0],["2011-10-04",17.2613,17.5461,16.1082,17.3906,66262500.0],["2011-10-05",17.2797,17.606,16.6119,17.456,47060000.0],["2011-10-06",17.5386,18.5198,17.4016,18.3917,48385000.0],["2011-10-07",18.5703,18.5985,17.9311,18.32,38625000.0],["2011-10-10",18.6342,18.9553,18.5656,18.9514,24012500.0],["2011-10-11",18.8378,19.3741,18.7466,19.32,26235000.0],["2011-10-12",19.5625,19.7399,19.0008,19.0176,35692500.0],["2011-10-13",18.9988,19.4175,18.9546,19.34,27642500.0],["2011-10-14",19.7066,19.7152,19.2906,19.5499,19042500.0],["2011-10-17",19.3995,19.8531,19.2499,19.3039,17750000.0],["2011-10-18",19.2769,19.4555,18.64,19.318,28042500.0],["2011-10-19",19.2244,19.32,18.5582,18.7615,29172500.0],["2011-10-20",18.7407,18.8202,18.3569,18.5586,23850000.0],["2011-10-21",18.7897,19.4191,18.7348,19.4062,36262500.0],["2011-10-24",19.349,20.4159,19.2648,20.3603,30807500.0],["2011-10-25",20.2506,20.4845,19.7277,19.7822,28682500.0],["2011-10-26",19.98,20.1171,18.8132,19.4128,37232500.0],["2011-10-27",20.0689,20.5405,20.0027,20.3889,38575000.0],["2011-10-28",20.1715,20.6317,20.0148,20.5115,24877500.0],["2011-10-31",20.3282,20.4457,19.8852,19.8864,24292500.0],["2011-11-01",19.2738,19.5538,18.7478,19.1539,36897500.0],["2011-11-02",19.4332,19.4755,19.0748,19.3349,24202500.0],["2011-11-03",19.528,20.045,19.2045,20.0427,25430000.0],["2011-11-04",19.9365,20.2491,19.5057,20.1077,40965000.0],["2011-11-07",20.2592,20.3282,19.7093,19.9365,61215000.0],["2011-11-08",20.3674,21.6728,20.3529,21.654,97590000.0],["2011-11-09",21.2682,21.4558,20.9588,21.0156,45485000.0],["2011-11-10",21.2424,21.2682,20.5847,20.6948,34197500.0],["2011-11-11",20.9592,20.9733,20.5659,20.8887,30635000.0],["2011-11-14",20.7974,21.3223,20.7653,20.9314,26365000.0],["2011-11-15",20.8194,21.533,20.7657,21.4178,29705000.0],["2011-11-16",21.2044,21.4641,21.0332,21.0853,25177500.0],["2011-11-17",21.0743,21.1899,20.0309,20.1088,39832500.0],["2011-11-18",20.157,20.1962,19.3341,19.4634,42052500.0],["2011-11-21",19.0736,19.3846,18.5805,18.7086,30632500.0],["2011-11-22",18.5178,19.0353,18.4936,18.8425,22370000.0],["2011-11-23",18.7223,18.7767,18.1751,18.1947,22372500.0],["2011-11-25",18.1336,18.2903,17.8712,17.9852,11195000.0],["2011-11-28",18.5856,18.9193,18.36,18.5069,22347500.0],["2011-11-29",18.6209,18.6244,18.0431,18.1348,22340000.0],["2011-11-30",18.7572,19.0533,18.5241,19.0313,29022500.0],["2011-12-01",18.9522,19.3204,18.8794,19.1308,20410000.0],["2011-12-02",19.4829,19.5378,18.9965,19.0544,24477500.0],["2011-12-05",19.4128,19.4128,18.7611,18.9581,22200000.0],["2011-12-06",18.9091,19.0309,18.5406,18.7654,21517500.0],["2011-12-07",18.6718,19.0509,18.4873,18.9687,24852500.0],["2011-12-08",18.9127,19.0356,18.6831,18.7795,21515000.0],["2011-12-09",18.8006,18.879,18.5805,18.7905,19072500.0],["2011-12-12",18.5852,18.6545,18.3306,18.6201,15735000.0],["2011-12-13",18.6495,18.8657,18.0721,18.1226,20140000.0],["2011-12-14",18.098,18.1395,17.2966,17.4372,42532500.0],["2011-12-15",17.6276,17.7235,17.1853,17.445,40790000.0],["2011-12-16",17.6256,17.9264,17.5523,17.9029,33355000.0],["2011-12-19",17.8861,18.2307,17.8254,18.0067,21637500.0],["2011-12-20",18.2527,18.8042,18.2527,18.8042,27447500.0],["2011-12-21",18.7321,18.7536,18.1939,18.5002,22452500.0],["2011-12-22",18.5104,18.9029,18.4419,18.7885,17710000.0],["2011-12-23",18.8919,18.942,18.727,18.8684,10800000.0],["2011-12-27",18.8006,19.0842,18.7728,18.9655,9375000.0],["2011-12-28",18.9181,18.9538,18.5758,18.6205,12990000.0],["2011-12-29",18.6561,18.7062,18.2464,18.644,11170000.0],["2011-12-30",18.593,18.7184,18.311,18.3193,11905000.0],["2012-01-03",18.6048,19.0568,18.5911,19.0023,18102500.0],["2012-01-04",19.0149,19.0223,18.6518,18.8363,13722500.0],["2012-01-05",18.7646,19.114,18.5429,19.0439,18602500.0],["2012-01-06",19.1073,19.1641,18.7638,18.8128,17495000.0],["2012-01-09",18.8864,18.9965,18.503,18.6471,18237500.0],["2012-01-10",18.8645,19.0439,18.8014,18.9683,16740000.0],["2012-01-11",18.9181,18.9949,18.6737,18.7105,11610000.0],["2012-01-12",18.7055,18.7807,18.4524,18.651,13962500.0],["2012-01-13",18.5112,18.9181,18.3808,18.8958,16062500.0],["2012-01-17",19.0971,19.6467,19.011,19.5139,22640000.0],["2012-01-18",19.4665,20.3435,19.4273,20.3215,30657500.0],["2012-01-19",20.3674,20.6435,20.3674,20.6051,18902500.0],["2012-01-20",20.4249,20.4445,20.1441,20.3117,22597500.0],["2012-01-23",20.2545,20.5652,20.1323,20.2898,16090000.0],["2012-01-24",20.1504,20.5828,20.0775,20.5135,13337500.0],["2012-01-25",20.5033,20.7559,20.3149,20.6944,13392500.0],["2012-01-26",20.759,21.0551,20.4849,20.5499,17125000.0],["2012-01-27",20.5162,20.6564,20.3959,20.5969,11857500.0],["2012-01-30",20.4829,20.5303,20.3125,20.4618,13387500.0],["2012-01-31",20.5828,20.7982,20.5084,20.7391,17240000.0],["2012-02-01",20.8926,21.0121,20.4602,20.9901,20697500.0],["2012-02-02",20.9549,21.0136,20.7563,20.9091,12517500.0],["2012-02-03",21.0971,21.5032,21.0536,21.4241,20670000.0],["2012-02-06",21.3387,21.4484,21.0179,21.0226,17927500.0],["2012-02-07",20.9862,21.1018,20.6658,20.7273,22692500.0],["2012-02-08",20.6627,21.1041,20.6564,21.0869,22895000.0],["2012-02-09",21.0512,21.2667,20.8855,21.1558,17222500.0],["2012-02-10",20.902,21.421,20.8859,21.3481,25365000.0],["2012-02-13",21.5201,22.4483,21.4288,22.3708,34545000.0],["2012-02-14",22.303,23.0527,22.303,22.5976,30797500.0],["2012-02-15",22.7574,22.9086,22.2713,22.3375,23615000.0],["2012-02-16",22.341,22.4918,21.8616,22.3775,18635000.0],["2012-02-17",22.3876,22.8545,22.3755,22.8161,19020000.0],["2012-02-21",22.9336,23.2266,22.6892,22.9035,20350000.0],["2012-02-22",22.9133,23.1483,22.7664,23.0198,21695000.0],["2012-02-23",23.0515,23.2587,22.9227,23.0073,17915000.0],["2012-02-24",23.1158,23.3379,23.1001,23.1252,23647500.0],["2012-02-27",23.303,23.3833,22.9967,23.1694,47060000.0],["2012-02-28",24.8642,24.9845,24.5705,24.7839,69195000.0],["2012-02-29",24.7698,24.8584,24.5356,24.5591,31245000.0],["2012-03-01",24.5203,25.0111,24.5192,24.9625,26357500.0],["2012-03-02",24.9665,25.3025,24.8975,25.297,28610000.0],["2012-03-05",25.3429,25.4474,24.8795,25.1729,22055000.0],["2012-03-06",24.8533,25.0095,24.6053,24.6656,21562500.0],["2012-03-07",24.9108,25.2171,24.8916,25.1302,35730000.0],["2012-03-08",25.3585,25.6511,25.1169,25.6088,21660000.0],["2012-03-09",25.655,25.6586,25.3417,25.3593,24497500.0],["2012-03-12",25.3593,25.5916,25.2485,25.4964,14105000.0],["2012-03-13",25.6535,25.668,25.3448,25.6076,13745000.0],["2012-03-14",25.5826,25.5978,25.2203,25.4886,15355000.0],["2012-03-15",25.4588,25.8379,25.3053,25.7432,17252500.0],["2012-03-16",25.7432,26.4635,25.7432,26.458,31585000.0],["2012-03-19",26.5896,27.4133,26.5759,27.2973,27875000.0],["2012-03-20",27.1552,27.3408,26.8751,27.2793,21177500.0],["2012-03-21",27.2437,27.7822,27.2315,27.5606,27100000.0],["2012-03-22",27.4286,27.9475,27.398,27.8872,24352500.0],["2012-03-23",27.964,28.0901,27.6918,28.0047,25812500.0],["2012-03-26",28.2797,28.8637,28.1559,28.8041,32695000.0],["2012-03-27",28.8037,28.8453,28.483,28.5476,23857500.0],["2012-03-28",28.5711,28.774,27.7869,28.1305,28992500.0],["2012-03-29",27.8915,28.2812,27.7736,28.2025,25830000.0],["2012-03-30",28.3968,28.5558,28.0404,28.103,22042500.0],["2012-04-02",28.0936,28.4998,28.0932,28.1998,20192500.0],["2012-04-03",28.248,29.1802,28.248,29.1261,37595000.0],["2012-04-04",28.8884,29.2405,28.5535,29.2154,38087500.0],["2012-04-05",29.3478,29.7634,29.2977,29.6423,39502500.0],["2012-04-09",29.2526,30.1163,29.2193,29.9537,31750000.0],["2012-04-10",30.1006,30.3536,28.9475,29.0337,59545000.0],["2012-04-11",29.4105,29.4152,28.1716,28.5758,53707500.0],["2012-04-12",28.649,29.141,28.369,29.0685,30457500.0],["2012-04-13",28.9761,29.3685,28.6201,28.7955,31455000.0],["2012-04-16",28.8668,28.9216,27.3765,27.4959,47895000.0],["2012-04-17",27.5821,28.2546,27.3804,28.0196,27987500.0],["2012-04-18",27.9977,28.9451,27.89,28.6796,33677500.0],["2012-04-19",28.5029,28.9287,27.8739,28.0905,29260000.0],["2012-04-20",28.1955,28.4751,27.7027,27.8159,25515000.0],["2012-04-23",27.4646,27.5042,26.7611,27.3784,32115000.0],["2012-04-24",27.2872,27.5739,26.5575,26.8305,26705000.0],["2012-04-25",27.4791,28.4743,27.2409,28.3792,34012500.0],["2012-04-26",28.3341,28.8609,28.2354,28.7207,26985000.0],["2012-04-27",29.4144,30.0614,29.2977,29.8511,46235000.0],["2012-04-30",29.8072,30.2514,29.4152,29.7998,31337500.0],["2012-05-01",29.7998,30.0375,29.376,29.5785,26230000.0],["2012-05-02",29.5938,29.8617,29.264,29.8092,28235000.0],["2012-05-03",29.8871,29.9475,29.2017,29.3654,22465000.0],["2012-05-04",29.1923,29.2585,28.7614,28.8304,28530000.0],["2012-05-07",28.8425,29.4723,28.7701,28.8923,26197500.0],["2012-05-08",28.828,28.9839,27.6138,28.0521,53770000.0],["2012-05-09",27.7599,28.7121,27.6996,28.1598,63792500.0],["2012-05-10",27.5398,27.6526,26.6432,26.6777,78430000.0],["2012-05-11",26.3009,26.8238,26.2433,26.4537,42442500.0],["2012-05-14",26.223,26.3945,25.9363,25.9754,27102500.0],["2012-05-15",26.0307,26.4615,25.8105,25.9421,25685000.0],["2012-05-16",26.0428,26.4306,25.733,25.9386,30347500.0],["2012-05-17",25.9985,26.0659,25.2634,25.2794,33500000.0],["2012-05-18",25.4142,25.4878,24.6809,24.7542,35792500.0],["2012-05-21",24.8728,25.8054,24.8717,25.76,26505000.0],["2012-05-22",25.8325,26.5986,25.684,25.854,33172500.0],["2012-05-23",25.7361,26.4411,25.5614,26.3648,27755000.0],["2012-05-24",26.4897,26.514,25.8003,26.2022,24517500.0],["2012-05-25",26.1799,26.2022,25.5422,25.572,16965000.0],["2012-05-29",25.8513,26.1223,25.5046,25.7741,17962500.0],["2012-05-30",25.46,25.5054,24.9743,24.9798,26725000.0],["2012-05-31",24.95,25.0299,24.1631,24.4992,32725000.0],["2012-06-01",23.8153,24.1075,23.6829,23.9121,25805000.0],["2012-06-04",24.0499,24.3116,23.6375,24.1486,27032500.0],["2012-06-05",24.0965,24.5975,24.0268,24.2775,14657500.0],["2012-06-06",24.5027,25.185,24.4146,25.1658,29262500.0],["2012-06-07",25.5963,25.8184,24.8443,24.9167,26205000.0],["2012-06-08",24.789,25.2555,24.6179,25.2383,20422500.0],["2012-06-11",25.6057,25.7549,25.1067,25.1345,21130000.0],["2012-06-12",25.2634,25.3417,24.706,25.3409,19502500.0],["2012-06-13",25.194,25.5975,25.1263,25.3221,19205000.0],["2012-06-14",25.346,25.3664,24.7177,25.08,21090000.0],["2012-06-15",25.1458,25.8509,24.9978,25.8278,39307500.0],["2012-06-18",25.7067,26.4384,25.6159,26.3796,23695000.0],["2012-06-19",26.3859,26.7662,26.2504,26.6385,22897500.0],["2012-06-20",26.5829,26.6241,26.0769,26.2747,21277500.0],["2012-06-21",26.3209,26.5344,25.7138,25.7561,19607500.0],["2012-06-22",25.8591,26.1337,25.6554,26.1243,18980000.0],["2012-06-25",25.9367,25.9974,25.3613,25.5238,16590000.0],["2012-06-26",25.5881,25.8391,25.3472,25.7083,12032500.0],["2012-06-27",25.8058,25.9711,25.4169,25.6096,15817500.0],["2012-06-28",25.3926,25.4447,24.7933,25.2038,18012500.0],["2012-06-29",25.758,26.0628,25.5967,26.0279,27585000.0],["2012-07-02",26.0655,26.6961,26.0471,26.6679,22510000.0],["2012-07-03",26.8238,27.2276,26.7521,27.0475,17265000.0],["2012-07-05",26.8681,27.1501,26.4975,26.6989,22537500.0],["2012-07-06",26.4345,26.4776,26.0122,26.3076,19187500.0],["2012-07-09",26.2821,26.4384,25.9085,26.0416,17317500.0],["2012-07-10",26.2896,26.3538,25.241,25.4063,25495000.0],["2012-07-11",25.3053,25.8262,24.8975,25.3284,28195000.0],["2012-07-12",25.0283,25.214,24.7839,25.0315,25725000.0],["2012-07-13",25.1478,25.3339,24.8819,25.1831,19400000.0],["2012-07-16",25.0656,25.0977,24.8548,24.9786,15065000.0],["2012-07-17",25.073,25.4533,24.9136,25.3562,16740000.0],["2012-07-18",25.3264,25.7385,25.1552,25.6817,15987500.0],["2012-07-19",25.8462,26.5931,25.8293,26.3471,28357500.0],["2012-07-20",26.261,26.5007,25.988,26.3679,26375000.0],["2012-07-23",25.8258,26.3236,25.5571,26.2077,20415000.0],["2012-07-24",26.2711,26.503,25.9903,26.0694,16372500.0],["2012-07-25",25.6331,25.668,24.6014,24.7166,35000000.0],["2012-07-26",25.0248,25.0558,24.2281,24.61,32135000.0],["2012-07-27",25.4612,26.8653,25.3809,26.7905,60007500.0],["2012-07-30",26.91,27.114,26.3311,26.7337,23237500.0],["2012-07-31",26.6342,26.6985,25.8849,25.919,25772500.0],["2012-08-01",26.1227,26.1521,25.1576,25.1842,24422500.0],["2012-08-02",24.9406,25.7126,24.8329,25.4204,24535000.0],["2012-08-03",26.1548,26.3926,25.8101,26.0072,26402500.0],["2012-08-06",25.9684,26.4216,25.7463,26.0514,21510000.0],["2012-08-07",26.3601,26.7506,26.3507,26.6264,71105000.0],["2012-08-08",22.5255,22.9904,21.9243,22.0249,167092500.0],["2012-08-09",22.052,22.3395,21.6763,22.0226,60745000.0],["2012-08-10",22.0277,22.2082,21.7754,22.0578,40797500.0],["2012-08-13",22.1142,22.2004,21.8209,22.0124,25250000.0],["2012-08-14",22.0751,22.2639,21.9591,22.1166,25592500.0],["2012-08-15",22.1229,22.5384,22.0516,22.5337,27215000.0],["2012-08-16",22.6046,23.1044,22.5874,22.9834,32665000.0],["2012-08-17",23.0504,23.1969,22.8197,23.0613,26510000.0],["2012-08-20",22.9133,23.0159,22.7174,22.9763,22590000.0],["2012-08-21",23.0668,23.4949,22.71,22.943,26685000.0],["2012-08-22",22.9195,23.2388,22.8349,23.1498,15940000.0],["2012-08-23",23.1432,23.4056,23.1158,23.2474,24592500.0],["2012-08-24",23.1561,23.442,22.9775,23.2337,23492500.0],["2012-08-27",23.2583,23.303,23.0135,23.0464,12902500.0],["2012-08-28",23.0308,23.1824,22.9172,23.1138,10740000.0],["2012-08-29",23.1804,23.7605,23.1491,23.6265,24555000.0],["2012-08-30",23.4898,23.9034,23.4816,23.6418,19655000.0],["2012-08-31",23.7542,23.9015,23.4229,23.6798,22980000.0],["2012-09-04",23.6673,23.755,23.305,23.379,18405000.0],["2012-09-05",23.4029,23.5682,23.2834,23.312,12020000.0],["2012-09-06",23.484,23.8627,23.3935,23.6575,26390000.0],["2012-09-07",23.9904,24.3973,23.9751,24.3449,40675000.0],["2012-09-10",24.3221,24.4604,23.793,23.8267,22692500.0],["2012-09-11",23.8376,24.3331,23.7401,24.1964,22475000.0],["2012-09-12",24.2842,24.6167,24.1255,24.2822,16032500.0],["2012-09-13",24.2822,24.6672,24.1933,24.5556,18952500.0],["2012-09-14",24.6034,25.2657,24.5912,24.9688,37575000.0],["2012-09-17",24.9441,25.3057,24.8564,25.1987,28922500.0],["2012-09-18",25.0812,25.4318,24.9911,25.0961,18112500.0],["2012-09-19",25.1071,25.2308,24.9324,25.0295,13235000.0],["2012-09-20",24.8987,24.9065,24.6594,24.8235,13932500.0],["2012-09-21",25.0742,25.185,24.8564,24.9167,27417500.0],["2012-09-24",24.7467,24.8192,24.6034,24.7221,11637500.0],["2012-09-25",24.7448,25.42,24.7346,24.7444,23692500.0],["2012-09-26",24.7197,24.9257,24.1792,24.366,23832500.0],["2012-09-27",24.5074,24.829,24.3789,24.6962,17157500.0],["2012-09-28",24.5975,24.6484,24.1898,24.2477,22857500.0],["2012-10-01",24.3131,24.5235,24.2317,24.4745,19807500.0],["2012-10-02",24.5936,24.6237,23.9489,24.1385,22452500.0],["2012-10-03",24.2274,24.4917,24.0562,24.3946,15185000.0],["2012-10-04",24.4784,24.9727,24.4064,24.8732,18650000.0],["2012-10-05",25.0076,25.2195,24.6049,24.7499,23477500.0],["2012-10-08",24.5799,24.7906,24.3684,24.7134,12170000.0],["2012-10-09",24.6664,24.8349,24.1729,24.2015,17200000.0],["2012-10-10",24.2571,24.2571,23.4894,23.5952,33020000.0],["2012-10-11",23.8968,23.9195,23.135,23.4279,31232500.0],["2012-10-12",23.0993,23.3461,23.066,23.2325,20032500.0],["2012-10-15",23.2658,23.5713,22.9231,23.5407,15622500.0],["2012-10-16",23.6982,23.8486,23.3347,23.4135,18055000.0],["2012-10-17",23.4099,23.7613,23.2509,23.4319,17527500.0],["2012-10-18",23.4315,23.4655,22.3524,22.8107,36390000.0],["2012-10-19",22.6626,22.663,21.7566,21.9537,50605000.0],["2012-10-22",21.8988,22.504,21.8534,22.2161,21275000.0],["2012-10-23",21.7382,22.5216,21.6979,22.2882,19500000.0],["2012-10-24",22.455,22.5008,21.9497,22.0778,16755000.0],["2012-10-25",22.2717,22.3536,21.795,21.8506,25390000.0],["2012-10-26",22.7958,23.0872,22.4276,22.6963,48845000.0],["2012-10-31",22.6881,22.6912,22.2885,22.4734,19372500.0],["2012-11-01",22.5177,22.9853,22.2717,22.9564,31885000.0],["2012-11-02",25.4615,25.7569,24.8341,24.8615,62825000.0],["2012-11-05",24.8638,24.9097,24.5716,24.8634,20190000.0],["2012-11-06",24.9108,25.2978,24.8325,25.2594,18912500.0],["2012-11-07",25.0401,25.185,24.6026,24.8564,19625000.0],["2012-11-08",24.7679,25.093,24.5626,24.5924,16910000.0],["2012-11-09",24.2254,24.7773,24.129,24.5141,31270000.0],["2012-11-12",24.6406,24.9011,24.5192,24.8102,14467500.0],["2012-11-13",24.6508,25.1039,24.6132,24.688,13882500.0],["2012-11-14",24.8337,24.8799,24.1185,24.1431,18260000.0],["2012-11-15",24.0879,24.3821,23.9532,24.187,16230000.0],["2012-11-16",24.1643,24.4287,23.9434,24.0797,22082500.0],["2012-11-19",24.462,24.6367,24.3151,24.4996,12750000.0],["2012-11-20",24.5787,25.0283,24.4679,24.8944,14422500.0],["2012-11-21",24.9198,25.2042,24.8658,25.0511,9122500.0],["2012-11-23",25.147,25.1885,24.9414,25.1423,4917500.0],["2012-11-26",25.1016,25.2046,24.9328,25.0671,7185000.0],["2012-11-27",25.0229,25.2602,24.8266,24.9402,11115000.0],["2012-11-28",24.9077,25.8466,24.7847,25.7745,20430000.0],["2012-11-29",25.8998,26.3381,25.8509,26.0757,27190000.0],["2012-11-30",25.9778,26.0976,25.72,25.9758,16140000.0],["2012-12-03",26.2426,26.6041,26.0812,26.1564,21975000.0],["2012-12-04",26.0663,26.2026,25.8317,26.0001,11755000.0],["2012-12-05",26.0224,26.1486,25.621,26.0166,11245000.0],["2012-12-06",26.0075,26.2567,25.7729,26.013,11185000.0],["2012-12-07",26.125,26.3581,25.7197,25.8156,13565000.0],["2012-12-10",25.2982,25.4588,24.4056,24.5176,30545000.0],["2012-12-11",24.7154,24.8482,24.3268,24.4103,21145000.0],["2012-12-12",24.5387,24.7534,24.4181,24.4694,17252500.0],["2012-12-13",24.5,24.61,23.7965,24.0131,18735000.0],["2012-12-14",23.905,24.2031,23.8701,24.0311,9835000.0],["2012-12-17",24.0112,24.2019,23.7534,24.1616,13470000.0],["2012-12-18",24.2959,24.8607,24.2262,24.7832,16622500.0],["2012-12-19",24.7832,25.0142,24.5192,24.5673,14927500.0],["2012-12-20",24.6359,24.8266,24.3962,24.7083,7730000.0],["2012-12-21",24.3872,24.5051,23.9755,24.2403,23422500.0],["2012-12-24",24.0632,24.2454,23.9806,24.18,4450000.0],["2012-12-26",24.0946,24.1847,23.5161,23.5936,12227500.0],["2012-12-27",23.6743,23.9841,23.3892,23.8937,10272500.0],["2012-12-28",23.7593,24.0585,23.6614,23.8486,9072500.0],["2012-12-31",23.7808,24.4017,23.5595,24.2994,14615000.0],["2013-01-02",24.9825,25.1431,24.5846,25.0048,17025000.0],["2013-01-03",25.5606,25.8117,25.2974,25.4094,23140000.0],["2013-01-04",25.3906,25.4541,25.1458,25.3969,10112500.0],["2013-01-07",25.3809,25.8505,25.2387,25.7483,13930000.0],["2013-01-08",25.7616,25.9676,25.6276,25.7498,11390000.0],["2013-01-09",25.6911,25.7815,25.4662,25.5215,7672500.0],["2013-01-10",25.6644,25.7659,25.2849,25.601,9640000.0],["2013-01-11",25.5955,25.7483,25.4729,25.6742,9205000.0],["2013-01-14",25.7635,26.1591,25.7432,25.9652,13092500.0],["2013-01-15",25.7874,26.0777,25.5978,25.9821,9947500.0],["2013-01-16",25.894,26.2817,25.7823,26.1579,9912500.0],["2013-01-17",26.2711,26.4501,25.9034,26.2382,13682500.0],["2013-01-18",26.2414,26.5199,26.1858,26.3491,14965000.0],["2013-01-22",26.3013,26.5904,26.1842,26.2923,13807500.0],["2013-01-23",26.4349,26.4772,26.1685,26.3311,9132500.0],["2013-01-24",26.3146,26.7016,26.2766,26.6166,15765000.0],["2013-01-25",26.7126,28.1763,26.6754,28.1547,39327500.0],["2013-01-28",28.1481,28.2777,27.4333,27.6127,23140000.0],["2013-01-29",27.5414,27.832,27.1834,27.429,13220000.0],["2013-01-30",27.492,27.6303,27.1826,27.2253,10725000.0],["2013-01-31",26.476,26.9217,26.3883,26.8485,26345000.0],["2013-02-01",27.1481,27.3404,26.8175,26.852,22877500.0],["2013-02-04",26.7071,26.8696,26.5845,26.6064,12680000.0],["2013-02-05",26.7866,27.3306,26.7525,27.0874,13715000.0],["2013-02-06",27.1736,27.5809,27.0259,27.1865,16305000.0],["2013-02-07",27.1865,27.3181,26.6205,27.0529,11110000.0],["2013-02-08",27.165,27.4975,27.0835,27.4501,11710000.0],["2013-02-11",27.4051,27.4176,27.1105,27.2652,7540000.0],["2013-02-12",27.2923,27.6436,27.2362,27.55,12177500.0],["2013-02-13",27.5351,27.7309,27.3745,27.5809,8350000.0],["2013-02-14",27.4156,27.7305,27.3259,27.6377,8642500.0],["2013-02-15",27.5821,27.6616,27.3588,27.5061,16745000.0],["2013-02-19",27.5414,27.7141,27.438,27.5535,11917500.0],["2013-02-20",27.6217,27.7141,26.9335,26.9554,14335000.0],["2013-02-21",26.9672,27.0478,26.4427,26.7647,27740000.0],["2013-02-22",26.9672,27.022,26.6703,26.8183,13577500.0],["2013-02-25",26.9061,27.1352,26.3029,26.3029,17832500.0],["2013-02-26",26.3072,26.6538,26.0487,26.5751,32865000.0],["2013-02-27",27.7721,27.9072,27.1042,27.2574,50257500.0],["2013-02-28",27.2727,27.3283,26.6613,26.9911,27205000.0],["2013-03-01",26.9887,27.3694,26.7784,27.246,25230000.0],["2013-03-04",27.2041,27.9938,27.1227,27.9663,22265000.0],["2013-03-05",28.0443,28.3204,28.0169,28.1387,17700000.0],["2013-03-06",28.2429,28.5417,28.0846,28.1579,12302500.0],["2013-03-07",28.2852,28.3474,28.065,28.163,11567500.0],["2013-03-08",28.2816,28.3694,28.0451,28.237,11770000.0],["2013-03-11",28.2405,28.4328,28.1927,28.3995,11492500.0],["2013-03-12",28.3185,28.49,27.9879,28.2809,13090000.0],["2013-03-13",28.3185,28.347,27.9867,28.0259,9405000.0],["2013-03-14",28.0208,28.1148,27.7646,27.9327,9585000.0],["2013-03-15",27.8723,28.0615,27.8508,27.9464,17447500.0],["2013-03-18",27.6694,27.7161,27.2178,27.2926,14935000.0],["2013-03-19",27.3208,27.523,26.6229,26.7968,23515000.0],["2013-03-20",27.0134,27.0737,26.8508,26.9311,9480000.0],["2013-03-21",26.9648,27.3976,26.7717,26.7905,13427500.0],["2013-03-22",27.0008,27.3361,26.8692,27.3357,13937500.0],["2013-03-25",27.4184,27.5547,27.1552,27.2468,9262500.0],["2013-03-26",27.3346,27.4176,27.1528,27.2057,6970000.0],["2013-03-27",26.9319,27.2425,26.7322,27.2163,10180000.0],["2013-03-28",27.1943,27.2139,26.8696,26.9538,13492500.0],["2013-04-01",26.9899,27.3361,26.901,27.2515,14467500.0],["2013-04-02",27.476,27.6526,27.3596,27.6491,12807500.0],["2013-04-03",27.662,27.7023,27.3044,27.3675,12645000.0],["2013-04-04",27.3393,27.501,26.9867,27.4705,11747500.0],["2013-04-05",27.152,27.3299,26.9249,27.1556,12030000.0],["2013-04-08",27.0948,27.2926,26.9515,27.2817,7322500.0],["2013-04-09",27.2609,27.4454,27.0514,27.266,8032500.0],["2013-04-10",27.3804,28.1896,27.3095,28.1594,16302500.0],["2013-04-11",28.2366,28.7998,28.1508,28.7489,18125000.0],["2013-04-12",28.7011,29.1896,28.2969,29.1061,24317500.0],["2013-04-15",28.7278,28.8131,27.8457,27.8633,20360000.0],["2013-04-16",28.1861,28.3306,27.9456,28.2284,12340000.0],["2013-04-17",28.0047,28.0451,27.5116,27.7623,15162500.0],["2013-04-18",27.6945,27.7059,26.7729,27.0263,20010000.0],["2013-04-19",26.9057,27.3353,26.7247,26.7741,20795000.0],["2013-04-22",26.8305,27.0882,26.5449,27.06,13005000.0],["2013-04-23",27.1336,27.7078,27.1223,27.5096,11700000.0],["2013-04-24",27.5343,27.595,27.1716,27.4489,7022500.0],["2013-04-25",27.6134,28.2205,27.5547,27.8571,14025000.0],["2013-04-26",27.6499,27.8371,27.1795,27.4642,18500000.0],["2013-04-29",27.5935,27.7721,27.3024,27.3953,14322500.0],["2013-04-30",27.3608,27.5245,27.1626,27.2605,12105000.0],["2013-05-01",27.2829,27.4176,27.069,27.1849,11357500.0],["2013-05-02",27.1728,27.9111,27.1728,27.729,15447500.0],["2013-05-03",28.1003,28.5354,28.0776,28.3878,16572500.0],["2013-05-06",28.338,28.6298,28.3067,28.4638,10147500.0],["2013-05-07",28.6302,28.6314,28.1187,28.3987,7867500.0],["2013-05-08",28.4446,28.8276,28.4403,28.799,11545000.0],["2013-05-09",28.7885,29.1794,28.5425,28.8864,26345000.0],["2013-05-10",29.0626,30.1464,29.0626,29.9796,52762500.0],["2013-05-13",29.8068,30.5217,29.7038,30.4508,19655000.0],["2013-05-14",30.3959,31.0994,30.3959,30.9874,25387500.0],["2013-05-15",30.9447,31.6677,30.9408,31.5596,23190000.0],["2013-05-16",31.5694,31.784,31.2365,31.3375,22460000.0],["2013-05-17",31.5314,31.9055,31.4198,31.8694,19602500.0],["2013-05-20",32.341,33.0088,32.2819,32.999,33280000.0],["2013-05-21",33.0147,33.1882,32.3159,32.3512,27895000.0],["2013-05-22",31.4695,32.146,31.1507,31.2572,46430000.0],["2013-05-23",30.9035,31.5557,30.7202,31.4754,22667500.0],["2013-05-24",31.2423,31.4981,31.1601,31.3783,10947500.0],["2013-05-28",31.7966,32.1174,31.3857,31.504,16332500.0],["2013-05-29",31.1824,31.4002,30.9212,31.0316,13715000.0],["2013-05-30",31.1385,31.9767,31.0316,31.6297,31470000.0],["2013-05-31",31.5604,32.117,31.4468,31.4883,20655000.0],["2013-06-03",31.5361,31.5639,30.8746,31.437,15670000.0],["2013-06-04",31.3642,31.7652,31.1013,31.2831,13332500.0],["2013-06-05",31.2541,31.6869,31.1386,31.1581,13475000.0],["2013-06-06",31.1327,31.5706,30.8252,31.5655,14567500.0],["2013-06-07",31.7331,32.088,31.5345,31.9787,17327500.0],["2013-06-10",32.0868,32.3136,31.9243,32.2529,13117500.0],["2013-06-11",31.9344,32.1832,31.6998,31.86,13780000.0],["2013-06-12",32.1757,32.1796,31.439,31.6438,14517500.0],["2013-06-13",31.5471,31.9568,31.4711,31.9149,11512500.0],["2013-06-14",31.8279,32.0194,31.7445,31.9513,14310000.0],["2013-06-17",32.1961,32.5521,32.0629,32.3347,20562500.0],["2013-06-18",32.4734,32.8796,32.3731,32.6982,15857500.0],["2013-06-19",32.6661,32.8882,32.4123,32.4526,14782500.0],["2013-06-20",32.2157,32.5243,31.822,31.9489,21832500.0],["2013-06-21",32.1467,32.2689,31.5388,31.8455,25652500.0],["2013-06-24",31.54,31.8044,30.9878,31.5306,21727500.0],["2013-06-25",31.8702,32.0218,31.5314,31.7092,11907500.0],["2013-06-26",31.9532,32.2689,31.9004,32.1005,14590000.0],["2013-06-27",32.3332,32.4334,32.1138,32.2114,13335000.0],["2013-06-28",32.1072,32.5094,32.1072,32.379,12735000.0],["2013-07-01",32.5878,33.0966,32.5529,32.9297,13230000.0],["2013-07-02",33.0229,33.473,32.8306,32.9426,11330000.0],["2013-07-03",32.7632,33.1882,32.7484,33.1126,4845000.0],["2013-07-05",33.312,33.5325,32.9011,33.4949,11557500.0],["2013-07-08",34.2587,34.836,34.1623,34.8058,29042500.0],["2013-07-09",34.9183,35.2669,34.4717,35.136,22710000.0],["2013-07-10",35.033,35.1337,34.722,34.9504,13052500.0],["2013-07-11",35.2845,35.7549,35.0789,35.6566,20417500.0],["2013-07-12",35.5923,36.0706,35.5442,36.0498,16585000.0],["2013-07-15",36.1325,36.2852,35.6703,35.7079,14530000.0],["2013-07-16",35.8387,35.8826,34.9433,35.3315,16892500.0],["2013-07-17",35.438,35.7525,35.252,35.5128,13472500.0],["2013-07-18",35.3844,35.4079,34.9774,35.2355,12552500.0],["2013-07-19",35.2716,35.2716,34.8203,35.1059,17962500.0],["2013-07-22",35.2943,35.5645,35.1854,35.27,11725000.0],["2013-07-23",35.3765,35.5234,34.8908,35.0863,9190000.0],["2013-07-24",35.3048,35.4721,34.9418,35.017,11140000.0],["2013-07-25",35.3566,36.0107,35.2751,35.7212,23940000.0],["2013-07-26",34.6895,35.5352,34.6245,35.2543,25512500.0],["2013-07-29",35.2743,35.4349,34.7291,34.7855,11120000.0],["2013-07-30",35.0444,35.2014,34.507,34.7365,12277500.0],["2013-07-31",34.8662,34.8662,34.2794,34.2982,16357500.0],["2013-08-01",34.6927,35.507,34.5963,35.4216,25195000.0],["2013-08-02",35.5348,35.7925,35.2214,35.5786,16845000.0],["2013-08-05",35.8348,36.4552,35.6531,36.3706,17612500.0],["2013-08-06",36.6479,36.8179,36.1662,36.637,23350000.0],["2013-08-07",36.4963,36.5328,35.7498,36.3314,21740000.0],["2013-08-08",36.6632,36.7004,35.8751,36.5731,33235000.0],["2013-08-09",38.8558,38.9714,37.9714,37.9886,65492500.0],["2013-08-12",37.8488,37.9796,37.4798,37.5237,17852500.0],["2013-08-13",37.6181,37.7333,37.17,37.351,16762500.0],["2013-08-14",37.2186,37.5609,36.778,36.8179,20892500.0],["2013-08-15",36.6311,36.9515,36.3792,36.7705,20580000.0],["2013-08-16",36.8257,37.1704,36.7008,36.8207,20517500.0],["2013-08-19",36.5829,37.0921,36.5007,36.5488,11675000.0],["2013-08-20",36.5621,36.9021,36.5288,36.5347,8557500.0],["2013-08-21",36.6804,37.2488,36.5046,36.8257,13430000.0],["2013-08-22",37.0251,37.3831,36.9554,37.2938,9230000.0],["2013-08-23",37.4642,37.4787,37.2527,37.3753,9465000.0],["2013-08-26",37.3001,37.6498,37.1595,37.1916,8550000.0],["2013-08-27",36.8042,36.9852,36.5089,36.6456,12115000.0],["2013-08-28",36.6522,36.7838,36.4583,36.6068,7667500.0],["2013-08-29",36.5433,37.0878,36.5433,36.8434,8287500.0],["2013-08-30",36.8962,37.0635,36.6248,36.7603,9577500.0],["2013-09-03",37.1861,37.3525,36.8508,36.9287,11040000.0],["2013-09-04",37.0137,37.3122,36.7086,37.3055,11100000.0],["2013-09-05",37.2452,37.7172,37.23,37.5151,7945000.0],["2013-09-06",37.6961,37.7971,37.0729,37.568,14802500.0],["2013-09-09",37.66,37.9318,37.5703,37.823,9792500.0],["2013-09-10",38.0223,38.3819,37.9366,38.2867,10187500.0],["2013-09-11",38.2836,38.6106,38.0259,38.4457,8717500.0],["2013-09-12",38.3545,38.4681,37.9177,37.9847,7772500.0],["2013-09-13",38.0595,38.0595,37.6079,37.8684,13817500.0],["2013-09-16",38.3807,38.3842,37.832,37.9044,11282500.0],["2013-09-17",37.8351,38.1269,37.6835,38.0024,6977500.0],["2013-09-18",37.8856,39.2072,37.8762,38.9757,16780000.0],["2013-09-19",39.0693,39.2976,38.7383,39.1923,13492500.0],["2013-09-20",39.1993,39.448,39.0928,39.2859,15245000.0],["2013-09-23",39.168,39.5009,38.622,39.0411,11125000.0],["2013-09-24",39.0791,39.7018,38.7473,39.4026,13280000.0],["2013-09-25",39.4578,39.5115,39.0184,39.063,8397500.0],["2013-09-26",39.2636,39.725,39.1476,39.6227,9470000.0],["2013-09-27",39.4692,39.9494,39.3677,39.7543,11182500.0],["2013-09-30",39.5178,39.853,39.2894,39.5969,11697500.0],["2013-10-01",39.4821,40.7077,39.4821,40.667,14965000.0],["2013-10-02",40.5639,42.0272,40.5389,41.8071,28867500.0],["2013-10-03",41.7382,42.1013,40.8644,41.0994,18172500.0],["2013-10-04",41.2043,41.6747,40.9176,41.6031,13935000.0],["2013-10-07",41.5764,41.5764,40.7355,40.8005,10935000.0],["2013-10-08",40.8048,40.9161,38.5021,39.0947,34230000.0],["2013-10-09",39.2397,39.2397,38.087,38.7383,26357500.0],["2013-10-10",39.4191,39.8139,39.2463,39.6846,18962500.0],["2013-10-11",39.6846,40.2784,39.3822,39.5843,20770000.0],["2013-10-14",39.4249,39.9314,38.9232,39.8585,10795000.0],["2013-10-15",39.8006,40.4167,39.6772,40.0105,11870000.0],["2013-10-16",40.3039,40.6955,40.1832,40.5467,9952500.0],["2013-10-17",40.4022,40.813,40.182,40.4272,11927500.0],["2013-10-18",41.1264,41.3622,40.9313,41.0578,23142500.0],["2013-10-21",41.2552,42.6833,41.1656,42.5791,17515000.0],["2013-10-22",42.8639,43.0339,41.4041,42.1303,21195000.0],["2013-10-23",42.0461,42.2254,41.3626,41.7519,12107500.0],["2013-10-24",42.0664,42.4103,41.7531,42.3171,12082500.0],["2013-10-25",42.5447,42.6406,41.8001,41.943,14387500.0],["2013-10-28",42.0061,42.1056,41.4006,41.5239,9287500.0],["2013-10-29",41.7308,42.1056,41.3261,41.8909,7862500.0],["2013-10-30",42.1028,42.2231,41.4578,41.853,9062500.0],["2013-10-31",42.3798,42.3798,40.8914,41.2764,16700000.0],["2013-11-01",41.3614,41.3955,40.8898,41.2243,13352500.0],["2013-11-04",41.4033,41.9521,41.012,41.9321,13345000.0],["2013-11-05",41.9321,42.5125,41.5181,42.3888,12925000.0],["2013-11-06",42.2634,42.4973,41.1781,41.4413,17170000.0],["2013-11-07",41.3857,41.6199,39.9784,40.0645,33222500.0],["2013-11-08",41.3598,42.1894,40.8005,42.0351,48097500.0],["2013-11-11",41.849,43.4569,41.7966,42.9477,22420000.0],["2013-11-12",43.2031,43.3453,42.793,43.0648,15980000.0],["2013-11-13",42.9822,44.0988,42.8921,44.0326,22050000.0],["2013-11-14",44.3773,44.7792,44.2179,44.5512,14732500.0],["2013-11-15",44.7882,44.838,44.3029,44.6331,17662500.0],["2013-11-18",44.6319,44.8473,43.9058,44.1787,15372500.0],["2013-11-19",44.0648,44.4075,43.4765,43.8063,13490000.0],["2013-11-20",44.9766,45.5908,44.63,44.9292,24380000.0],["2013-11-21",45.3424,45.5716,45.0851,45.4,12337500.0],["2013-11-22",45.4349,45.5622,45.154,45.3953,9247500.0],["2013-11-25",45.6005,45.6534,45.2935,45.4024,9025000.0],["2013-11-26",45.5504,46.3201,45.2625,46.1391,14385000.0],["2013-11-27",46.3122,46.7458,46.1795,46.4998,10945000.0],["2013-11-29",46.7744,46.9526,46.6158,46.7012,8187500.0],["2013-12-02",46.8488,46.868,46.1896,46.5512,10887500.0],["2013-12-03",46.2637,46.3318,45.8704,46.0804,12080000.0],["2013-12-04",45.8888,46.4137,45.691,46.2836,11567500.0],["2013-12-05",46.2452,46.255,45.8242,45.9985,9592500.0],["2013-12-06",46.5707,46.5707,45.9346,46.2339,10425000.0],["2013-12-09",46.3381,46.4924,46.0106,46.1665,12060000.0],["2013-12-10",46.1399,46.6984,46.0467,46.5676,10967500.0],["2013-12-11",46.7114,46.9428,46.0263,46.1442,14547500.0],["2013-12-12",46.0052,46.3541,45.8665,46.0318,10122500.0],["2013-12-13",46.2977,46.2985,45.7944,45.8763,12132500.0],["2013-12-16",45.85,46.1657,45.7482,45.993,10767500.0],["2013-12-17",45.9867,46.0224,45.2864,45.4701,14830000.0],["2013-12-18",45.4909,46.5559,44.8473,46.5312,21960000.0],["2013-12-19",46.5277,46.7666,46.3639,46.6714,15067500.0],["2013-12-20",46.796,46.8719,46.5668,46.6471,19395000.0],["2013-12-23",46.785,46.785,46.2198,46.5022,12812500.0],["2013-12-24",46.4368,46.5472,46.2104,46.2143,6365000.0],["2013-12-26",46.3436,46.604,46.143,46.604,7702500.0],["2013-12-27",46.6769,46.6781,45.7741,45.8387,12905000.0],["2013-12-30",45.9186,45.9186,45.0824,45.1564,16142500.0],["2013-12-31",45.2755,45.5289,45.2003,45.5289,11100000.0],["2014-01-02",45.4337,45.4854,44.6515,44.8646,16332500.0],["2014-01-03",44.9257,45.1486,44.3162,44.3648,15572500.0],["2014-01-06",44.3491,44.8254,43.5944,44.6331,16415000.0],["2014-01-07",44.9186,45.6656,44.7298,45.5551,16735000.0],["2014-01-08",45.5912,45.7521,45.2982,45.3369,12717500.0],["2014-01-09",45.3546,45.5457,44.818,45.1877,11870000.0],["2014-01-10",45.2943,45.2943,44.7471,44.9978,12242500.0],["2014-01-13",44.7522,45.5712,44.4024,44.6405,15320000.0],["2014-01-14",44.6053,45.4701,44.3785,45.4039,15600000.0],["2014-01-15",45.4388,45.9965,45.4388,45.9386,14410000.0],["2014-01-16",45.8469,46.6095,45.8469,46.4004,19660000.0],["2014-01-17",46.4223,46.4869,45.7259,46.1415,15252500.0],["2014-01-21",46.277,47.275,46.0811,47.2346,18867500.0],["2014-01-22",47.3145,47.5574,47.1767,47.5221,15805000.0],["2014-01-23",47.2758,47.5879,46.8508,47.3486,13292500.0],["2014-01-24",46.8057,47.1254,45.93,46.2155,21675000.0],["2014-01-27",46.2601,46.492,44.5818,44.7784,30075000.0],["2014-01-28",45.2155,45.7733,45.0498,45.534,15812500.0],["2014-01-29",45.0432,45.3448,44.3762,44.4083,17122500.0],["2014-01-30",44.8536,45.543,44.7208,45.4349,19790000.0],["2014-01-31",44.7862,45.4756,44.619,44.843,20267500.0],["2014-02-03",44.8015,45.0859,43.3688,43.6132,18415000.0],["2014-02-04",43.7875,44.214,43.3668,44.1079,13825000.0],["2014-02-05",43.995,44.4134,43.2375,44.0252,13307500.0],["2014-02-06",44.1979,44.8673,44.1028,44.5865,11305000.0],["2014-02-07",45.4102,46.8669,45.3381,46.821,34835000.0],["2014-02-10",46.6487,47.4716,46.494,47.3079,14607500.0],["2014-02-11",47.2758,47.6263,47.0435,47.5472,13605000.0],["2014-02-12",47.9001,48.9443,47.5472,48.8284,28645000.0],["2014-02-13",48.6263,50.2369,48.5378,49.9811,30557500.0],["2014-02-14",49.9815,50.3191,49.7101,50.1342,22665000.0],["2014-02-18",50.276,51.4597,49.9788,50.9826,27782500.0],["2014-02-19",50.9967,51.2709,49.79,49.8906,26640000.0],["2014-02-20",50.2956,50.37,49.1178,50.2525,42977500.0],["2014-02-21",52.0104,52.2156,50.2525,51.5314,51830000.0],["2014-02-24",51.5842,51.8584,51.0801,51.4538,20637500.0],["2014-02-25",51.5799,53.1572,51.5118,53.0135,30380000.0],["2014-02-26",53.2105,53.872,52.5634,53.1486,27425000.0],["2014-02-27",53.1561,53.3895,52.8768,53.1819,15745000.0],["2014-02-28",53.1451,53.5446,52.4624,52.8314,23160000.0],["2014-03-03",52.1302,52.5646,51.7409,52.4162,17535000.0],["2014-03-04",52.8458,53.621,52.7597,53.5943,16772500.0],["2014-03-05",53.5023,53.7083,53.1314,53.677,11922500.0],["2014-03-06",53.6895,54.0111,53.3115,53.4408,12112500.0],["2014-03-07",53.76,53.8125,53.0354,53.1917,14062500.0],["2014-03-10",53.1482,53.223,52.2031,52.6198,15760000.0],["2014-03-11",52.7863,52.7863,51.8435,51.9485,15702500.0],["2014-03-12",51.8181,52.4452,51.5255,52.1945,15847500.0],["2014-03-13",52.4064,52.4123,50.7081,50.9078,24180000.0],["2014-03-14",50.7218,50.7997,49.6278,49.6623,21625000.0],["2014-03-17",49.8671,51.2627,49.6258,50.4468,22515000.0],["2014-03-18",50.7296,51.1295,50.5541,51.0919,14167500.0],["2014-03-19",51.2196,51.4942,50.0398,50.4182,17710000.0],["2014-03-20",50.3571,50.9184,49.8283,50.6203,15905000.0],["2014-03-21",51.5838,51.5838,49.6509,49.6979,29250000.0],["2014-03-24",49.9392,49.978,47.4677,48.0956,35917500.0],["2014-03-25",48.2581,48.7563,47.1301,47.9299,35467500.0],["2014-03-26",48.1598,48.5683,46.5539,46.5617,26645000.0],["2014-03-27",46.5617,46.6871,45.2943,46.3064,40752500.0],["2014-03-28",46.5778,47.5746,46.3208,46.6886,29120000.0],["2014-03-31",47.2155,47.5723,46.6201,46.6839,19417500.0],["2014-04-01",47.1273,49.0321,47.0451,49.0136,30265000.0],["2014-04-02",49.2024,50.0073,48.9408,49.6125,25450000.0],["2014-04-03",49.5475,49.5796,47.942,48.4684,26530000.0],["2014-04-04",48.8816,48.9596,46.1379,46.143,51180000.0],["2014-04-07",45.7286,46.6044,44.5732,45.816,43820000.0],["2014-04-08",46.0286,46.8837,45.7486,46.5135,32577500.0],["2014-04-09",46.8982,48.376,46.4278,48.358,37187500.0],["2014-04-10",48.244,48.3666,45.9863,46.1125,38960000.0],["2014-04-11",45.4353,46.1043,44.9437,45.2864,40267500.0],["2014-04-14",45.7588,46.5304,45.1505,45.7173,24412500.0],["2014-04-15",45.9037,46.3114,44.7036,45.8168,25720000.0],["2014-04-16",46.1203,47.5225,45.9903,47.4814,35312500.0],["2014-04-17",47.2264,47.9659,47.1191,47.329,26492500.0],["2014-04-21",47.4951,47.9471,47.1728,47.8257,14302500.0],["2014-04-22",48.0501,48.4567,47.7908,48.1766,16745000.0],["2014-04-23",48.2444,48.3627,47.5386,47.783,14547500.0],["2014-04-24",48.255,48.3901,47.1469,47.6686,15282500.0],["2014-04-25",47.4716,47.4716,45.1999,45.3268,34897500.0],["2014-04-28",45.3565,45.3953,43.3695,44.6405,38472500.0],["2014-04-29",44.9484,45.6307,44.3852,45.2328,19700000.0],["2014-04-30",44.856,45.4325,44.5642,45.3467,15542500.0],["2014-05-01",45.5884,46.758,45.2935,46.2417,23235000.0],["2014-05-02",46.5543,46.8524,45.8469,46.2155,17310000.0],["2014-05-05",45.8324,46.7446,45.4357,46.673,12340000.0],["2014-05-06",46.6185,46.6702,45.6922,45.7623,15015000.0],["2014-05-07",45.9444,45.9832,44.0409,44.328,28877500.0],["2014-05-08",42.952,45.1599,42.5858,43.3981,65462500.0],["2014-05-09",43.6962,44.5912,43.536,44.4913,29817500.0],["2014-05-12",44.807,45.6656,44.7694,45.5649,19440000.0],["2014-05-13",45.5755,45.9049,45.3366,45.4313,14845000.0],["2014-05-14",45.3789,45.6902,44.6969,44.8791,15960000.0],["2014-05-15",44.7671,44.769,43.7953,44.5046,21480000.0],["2014-05-16",44.5054,44.6123,43.9214,44.5403,19767500.0],["2014-05-19",44.3292,45.5269,44.2179,45.3875,19447500.0],["2014-05-20",45.4901,45.6942,44.7898,45.0542,15912500.0],["2014-05-21",45.38,46.1352,45.0166,46.118,17157500.0],["2014-05-22",46.1007,46.4532,45.9029,46.1422,14005000.0],["2014-05-23",46.183,46.9029,46.0306,46.8888,13185000.0],["2014-05-27",47.2429,49.3454,47.2429,49.3168,33717500.0],["2014-05-28",49.2146,49.9392,48.8053,49.7441,22370000.0],["2014-05-29",49.7723,50.6309,49.5867,50.5945,20262500.0],["2014-05-30",50.618,50.618,49.7061,50.0814,22652500.0],["2014-06-02",50.1742,50.37,49.3611,50.088,12990000.0],["2014-06-03",49.8017,49.8851,49.2048,49.5675,15645000.0],["2014-06-04",49.3908,49.43,48.7504,48.8021,16867500.0],["2014-06-05",49.0528,49.3497,48.7888,48.8801,17162500.0],["2014-06-06",49.1323,49.2796,48.3372,48.4931,15795000.0],["2014-06-09",48.6094,48.96,48.123,48.1735,14767500.0],["2014-06-10",48.177,48.6032,47.7442,47.8978,14705000.0],["2014-06-11",47.5499,48.9635,47.5123,48.9099,18695000.0],["2014-06-12",48.9334,49.5397,47.8633,48.02,24145000.0],["2014-06-13",47.978,48.3713,46.4783,46.5825,43250000.0],["2014-06-16",46.664,47.3756,46.3357,47.0987,18787500.0],["2014-06-17",47.1015,47.5198,46.4924,46.8649,17187500.0],["2014-06-18",47.0153,47.7301,46.5284,47.6627,18050000.0],["2014-06-19",47.8171,47.8249,46.9828,47.2691,14507500.0],["2014-06-20",47.3596,47.5887,46.8453,47.1258,22555000.0],["2014-06-23",47.0063,47.331,46.8069,47.2209,10530000.0],["2014-06-24",47.2758,47.8864,46.9624,47.1869,19122500.0],["2014-06-25",47.0615,47.9643,46.9624,47.8417,14805000.0],["2014-06-26",48.1085,48.1798,47.5394,47.6949,13880000.0],["2014-06-27",47.4328,47.8613,47.2158,47.2158,14170000.0],["2014-06-30",47.2057,47.5895,47.0995,47.1191,14465000.0],["2014-07-01",47.6949,48.9208,47.6576,48.8335,25125000.0],["2014-07-02",49.0042,49.0622,48.3078,48.4837,15440000.0],["2014-07-03",48.8049,48.8597,48.4927,48.6905,8212500.0],["2014-07-07",48.6701,49.5279,48.544,49.054,17142500.0],["2014-07-08",48.6419,48.8593,47.3216,47.9898,27807500.0],["2014-07-09",48.2354,48.5718,47.9855,48.4261,18812500.0],["2014-07-10",47.4657,48.0388,47.3561,47.6334,19137500.0],["2014-07-11",47.8884,47.9252,47.4649,47.586,15247500.0],["2014-07-14",47.8437,48.4116,47.6091,48.1175,14752500.0],["2014-07-15",48.2236,48.5197,47.752,48.2158,15572500.0],["2014-07-16",48.6353,48.696,47.9024,47.9279,14432500.0],["2014-07-17",47.727,48.1375,46.8845,47.0552,23317500.0],["2014-07-18",47.2425,47.5065,46.9973,47.5022,19887500.0],["2014-07-21",47.454,47.7043,47.1211,47.6251,13395000.0],["2014-07-22",47.935,48.2843,47.6596,48.2025,14297500.0],["2014-07-23",48.1218,48.6623,48.1218,48.5166,12917500.0],["2014-07-24",48.3466,48.8546,48.1089,48.4402,15545000.0],["2014-07-25",48.3979,48.5429,47.9526,48.0897,16565000.0],["2014-07-28",48.0983,48.6811,47.931,48.5405,11160000.0],["2014-07-29",48.7912,49.1887,48.6604,48.8272,17532500.0],["2014-07-30",49.1096,49.2933,48.9569,49.193,15642500.0],["2014-07-31",48.902,49.1546,48.43,48.6643,20550000.0],["2014-08-01",48.8425,49.1805,48.4375,48.7994,20147500.0],["2014-08-04",48.864,51.1961,48.8241,50.9152,34190000.0],["2014-08-05",50.7374,51.1839,49.7253,50.1824,23835000.0],["2014-08-06",49.9392,50.7868,49.685,50.1574,16547500.0],["2014-08-07",51.0402,51.0606,50.1115,50.3352,16875000.0],["2014-08-08",50.5114,50.524,49.8037,50.1961,25740000.0],["2014-08-11",50.2075,52.0895,49.9216,51.2819,51280000.0],["2014-08-12",51.3966,51.7378,50.4531,50.6975,19855000.0],["2014-08-13",51.0132,51.0347,50.2995,50.6736,18205000.0],["2014-08-14",50.9172,50.9752,50.2941,50.3234,17845000.0],["2014-08-15",50.6685,50.6685,49.607,49.748,33395000.0],["2014-08-18",49.9223,50.4589,49.8812,49.9854,15060000.0],["2014-08-19",50.1844,50.1844,49.6717,49.8131,10557500.0],["2014-08-20",49.9157,49.9784,49.6642,49.8753,8972500.0],["2014-08-21",49.8753,49.9529,49.5185,49.5495,10062500.0],["2014-08-22",49.6842,50.054,49.3666,50.0371,15027500.0],["2014-08-25",50.4018,50.6822,49.9725,50.0179,14265000.0],["2014-08-26",50.1523,50.3959,49.7539,50.0379,10245000.0],["2014-08-27",50.0269,50.2071,49.3356,49.3818,14195000.0],["2014-08-28",49.1758,49.356,48.9091,48.9878,12000000.0],["2014-08-29",49.1652,49.1891,48.6318,48.7371,13317500.0],["2014-09-02",48.8699,49.2639,48.7269,49.1519,17042500.0],["2014-09-03",49.4672,49.4672,48.2808,48.349,19482500.0],["2014-09-04",48.6615,48.7211,47.6283,47.8147,24177500.0],["2014-09-05",47.3933,47.4481,46.3107,46.8065,42632500.0],["2014-09-08",46.6228,47.0623,46.1685,46.9569,24162500.0],["2014-09-09",46.9464,47.0016,45.9715,46.1039,21762500.0],["2014-09-10",46.1003,46.586,45.9679,46.5566,17135000.0],["2014-09-11",46.36,46.4842,45.8324,46.0949,15480000.0],["2014-09-12",46.0428,46.1356,45.5034,45.5892,19797500.0],["2014-09-15",45.4803,45.4936,44.6229,45.1838,20725000.0],["2014-09-16",45.0389,46.201,45.0162,45.9409,20250000.0],["2014-09-17",45.9907,46.4047,45.5453,45.9754,16112500.0],["2014-09-18",46.1947,46.9424,46.0502,46.8919,21795000.0],["2014-09-19",47.1974,47.217,46.4336,46.4579,21025000.0],["2014-09-22",46.2703,46.2703,45.2057,45.6616,16980000.0],["2014-09-23",45.568,46.1203,45.4466,45.6836,16292500.0],["2014-09-24",45.8164,46.3698,45.3232,46.2973,14117500.0],["2014-09-25",46.2742,46.3185,45.4086,45.5927,18817500.0],["2014-09-26",45.6961,46.0388,45.4744,46.0005,17225000.0],["2014-09-29",45.5336,45.6072,44.74,45.476,21530000.0],["2014-09-30",45.6111,45.7913,45.1325,45.3793,16537500.0],["2014-10-01",45.2112,45.2292,44.3111,44.5599,23970000.0],["2014-10-02",44.6515,44.9112,43.8309,44.648,19945000.0],["2014-10-03",44.8473,45.1431,44.6515,44.7087,15422500.0],["2014-10-06",44.6907,44.704,43.7275,43.8611,24110000.0],["2014-10-07",43.6519,44.2594,43.3378,43.4432,24435000.0],["2014-10-08",43.4964,44.176,43.0147,44.1392,26152500.0],["2014-10-09",43.8752,43.9708,43.046,43.1706,26712500.0],["2014-10-10",42.8811,43.2211,41.6187,41.6614,38227500.0],["2014-10-13",41.6516,42.0226,39.8448,40.7621,46687500.0],["2014-10-14",41.1346,41.5572,40.8017,41.144,30215000.0],["2014-10-15",40.3951,41.5568,40.0426,41.4691,40267500.0],["2014-10-16",40.9176,42.057,40.8221,42.0347,26485000.0],["2014-10-17",42.6998,42.8694,42.028,42.1945,22537500.0],["2014-10-20",42.1651,43.2587,42.095,43.205,14742500.0],["2014-10-21",43.3652,44.5281,43.3594,44.3762,18445000.0],["2014-10-22",44.4494,44.5195,43.4651,43.6508,14887500.0],["2014-10-23",44.0687,44.7075,43.9034,44.2982,17725000.0],["2014-10-24",44.2919,44.6832,44.0135,44.59,13467500.0],["2014-10-27",44.5732,44.8074,44.2457,44.4267,9432500.0],["2014-10-28",44.4572,45.3123,44.4051,45.3025,12525000.0],["2014-10-29",45.2962,45.3957,44.771,44.8168,13595000.0],["2014-10-30",44.7659,45.2191,44.3558,44.9096,13572500.0],["2014-10-31",46.0451,47.2691,45.9249,47.2448,36802500.0],["2014-11-03",47.4595,48.1375,46.8841,46.9436,27545000.0],["2014-11-04",43.5987,44.1122,42.3559,42.9947,83930000.0],["2014-11-05",43.2023,43.7115,42.5427,42.9023,29125000.0],["2014-11-06",42.9665,43.0961,42.4111,42.9967,18530000.0],["2014-11-07",42.8635,43.1075,42.6504,42.8737,15282500.0],["2014-11-10",42.8063,43.8956,42.8047,43.8689,22070000.0],["2014-11-11",43.9896,45.7748,43.9759,45.7231,34742500.0],["2014-11-12",45.5912,46.1552,45.2144,45.474,20505000.0],["2014-11-13",45.6385,45.9832,45.2958,45.7486,17727500.0],["2014-11-14",45.8516,46.0243,45.5649,45.9425,15032500.0],["2014-11-17",45.825,45.8978,44.997,45.6859,17797500.0],["2014-11-18",45.6303,46.0224,45.38,45.7024,13795000.0],["2014-11-19",45.5171,45.7255,45.1039,45.3037,13562500.0],["2014-11-20",45.0283,45.552,44.9754,45.1952,11237500.0],["2014-11-21",45.7055,45.7055,45.0209,45.1004,19695000.0],["2014-11-24",45.3377,45.4936,45.1,45.4404,10335000.0],["2014-11-25",45.4349,46.3087,45.3961,46.1857,16380000.0],["2014-11-26",46.0988,46.2143,45.5062,45.7024,15670000.0],["2014-11-28",45.8873,45.8873,45.3718,45.4423,7192500.0],["2014-12-01",45.362,45.6288,44.637,45.1685,18510000.0],["2014-12-02",44.8415,44.9543,44.2998,44.6264,22140000.0],["2014-12-03",44.6002,44.6907,44.1227,44.2665,16352500.0],["2014-12-04",44.1165,44.9088,44.0761,44.6558,18382500.0],["2014-12-05",44.6954,44.7647,44.2966,44.4937,19240000.0],["2014-12-08",44.3323,45.0076,44.3323,44.4823,14805000.0],["2014-12-09",44.1815,44.4995,43.5854,44.4627,16950000.0],["2014-12-10",44.3307,44.5215,43.5587,43.6927,16782500.0],["2014-12-11",43.8442,44.1552,43.5434,43.6437,13662500.0],["2014-12-12",43.4228,43.8611,43.2227,43.2411,16800000.0],["2014-12-15",43.3629,43.5419,42.178,42.2482,22215000.0],["2014-12-16",41.8138,42.0386,40.9403,40.9634,27752500.0],["2014-12-17",41.1421,42.2172,40.853,42.1189,22252500.0],["2014-12-18",42.6508,43.4369,42.6207,43.2642,30757500.0],["2014-12-19",43.4941,43.6359,42.9708,43.4549,25210000.0],["2014-12-22",43.516,45.1372,43.5047,45.0189,22755000.0],["2014-12-23",45.2641,45.3785,44.6879,44.9496,14612500.0],["2014-12-24",44.9649,45.1372,44.7706,45.0346,4162500.0],["2014-12-26",45.1384,45.4521,45.0475,45.2868,7030000.0],["2014-12-29",45.2249,45.8113,45.0651,45.4364,11815000.0],["2014-12-30",45.2582,45.4787,44.8105,44.9903,8945000.0],["2014-12-31",45.0796,45.1999,44.6597,44.6597,12062500.0],["2015-01-02",44.8082,45.0213,44.319,44.7322,12732500.0],["2015-01-05",44.5877,44.5877,42.7221,42.99,26282500.0],["2015-01-06",43.2183,43.2407,42.0077,42.2999,27037500.0],["2015-01-07",42.7233,42.7742,41.4621,41.8929,23875000.0],["2015-01-08",41.3986,42.4256,41.0136,42.4131,26145000.0],["2015-01-09",42.4385,42.5008,41.1906,41.2032,24360000.0],["2015-01-12",41.3101,41.3101,39.9909,40.7339,26962500.0],["2015-01-13",41.2223,41.793,40.2569,40.6493,21777500.0],["2015-01-14",40.1922,40.7214,40.0301,40.5651,18892500.0],["2015-01-15",40.7762,40.8326,38.9988,39.0994,36292500.0],["2015-01-16",39.0509,39.6502,38.8033,39.49,25120000.0],["2015-01-20",39.8123,40.2651,39.1288,40.1452,17507500.0],["2015-01-21",40.108,41.1088,39.9514,40.9513,18310000.0],["2015-01-22",41.0676,41.2439,40.5804,41.1139,22835000.0],["2015-01-23",41.0461,41.0461,40.4715,40.656,17510000.0],["2015-01-26",40.5827,40.8843,40.2733,40.8076,12687500.0],["2015-01-27",40.3325,40.3419,39.2925,39.7109,23550000.0],["2015-01-28",40.1092,40.1241,39.244,39.2953,14282500.0],["2015-01-29",39.4731,39.7755,38.8597,39.7453,19012500.0],["2015-01-30",39.6278,40.0375,39.4974,39.5393,23210000.0],["2015-02-02",39.638,39.7555,38.9134,39.6783,16382500.0],["2015-02-03",39.9392,40.7343,39.6521,40.6387,21765000.0],["2015-02-04",40.578,40.8076,40.1997,40.2757,13947500.0],["2015-02-05",40.4809,41.1045,40.3939,40.9149,16507500.0],["2015-02-06",40.2475,40.3438,39.4465,40.0461,32685000.0],["2015-02-09",39.9768,40.7096,39.7222,40.4664,12317500.0],["2015-02-10",40.766,41.5494,40.7124,41.4248,16440000.0],["2015-02-11",41.6841,41.8287,41.1675,41.5204,12892500.0],["2015-02-12",42.1922,43.1733,42.1338,42.7695,29977500.0],["2015-02-13",43.0907,43.4177,42.8729,43.2168,20360000.0],["2015-02-17",43.6723,44.2959,43.6335,43.9069,22520000.0],["2015-02-18",43.7287,44.259,43.5548,43.9853,20495000.0],["2015-02-19",47.7458,47.8978,46.8199,47.7086,66787500.0],["2015-02-20",47.6674,48.1802,47.5797,47.6373,32420000.0],["2015-02-23",47.4117,47.6479,47.1124,47.2985,21735000.0],["2015-02-24",47.1622,47.799,47.0447,47.7767,15087500.0],["2015-02-25",47.7513,49.3462,47.705,48.9937,40397500.0],["2015-02-26",48.92,49.5083,48.528,48.6173,23385000.0],["2015-02-27",48.5977,48.8186,48.3772,48.4696,16135000.0],["2015-03-02",48.4802,49.43,48.2561,48.9365,17287500.0],["2015-03-03",48.7641,49.1417,48.49,48.6478,12772500.0],["2015-03-04",48.3137,48.5197,47.9306,48.007,19442500.0],["2015-03-05",47.9925,48.6466,47.9628,48.251,12552500.0],["2015-03-06",47.8519,48.1132,47.5108,47.6279,17387500.0],["2015-03-09",47.5965,47.8198,47.0799,47.6674,14095000.0],["2015-03-10",47.0799,47.1579,46.4803,46.6526,19720000.0],["2015-03-11",46.7094,46.8202,45.9832,46.1223,17652500.0],["2015-03-12",46.4897,46.7881,46.0616,46.4767,13045000.0],["2015-03-13",46.4591,46.5343,45.2312,45.3475,20335000.0],["2015-03-16",45.5571,45.7043,45.0824,45.3738,15495000.0],["2015-03-17",45.1337,45.5688,44.8129,45.183,13865000.0],["2015-03-18",45.1607,46.4513,44.9633,46.2844,22220000.0],["2015-03-19",46.071,46.1791,45.6307,46.0741,11890000.0],["2015-03-20",46.6248,46.7858,46.1857,46.1857,18155000.0],["2015-03-23",46.0713,46.6099,46.0424,46.2644,11510000.0],["2015-03-24",46.067,46.3835,45.7631,45.8156,9952500.0],["2015-03-25",45.9343,46.1011,45.0679,45.1489,12677500.0],["2015-03-26",44.8278,45.1787,44.5642,44.6656,13107500.0],["2015-03-27",44.7001,44.8121,44.2935,44.4631,11162500.0],["2015-03-30",44.7827,45.2731,44.7298,45.0365,11752500.0],["2015-03-31",45.5034,46.0898,45.4545,45.5974,25292500.0],["2015-04-01",45.5915,45.7482,44.9061,45.0275,15570000.0],["2015-04-02",45.0099,45.6229,44.894,45.4521,13527500.0],["2015-04-06",45.389,46.7846,45.2038,46.4145,17205000.0],["2015-04-07",46.613,46.8057,46.3722,46.4133,9575000.0],["2015-04-08",46.3432,46.8057,46.2445,46.698,8547500.0],["2015-04-09",46.7803,46.9624,46.2578,46.4532,10872500.0],["2015-04-10",46.5104,46.7039,46.2574,46.5903,9040000.0],["2015-04-13",46.5645,47.3897,46.5324,46.9918,12110000.0],["2015-04-14",46.8747,47.1955,46.3154,47.1861,11342500.0],["2015-04-15",47.2366,47.4035,46.9667,47.0388,10062500.0],["2015-04-16",47.0043,47.5229,46.9652,47.2401,12962500.0],["2015-04-17",46.7862,47.0051,46.485,46.5132,14952500.0],["2015-04-20",46.6491,47.0701,46.4924,46.6655,11845000.0],["2015-04-21",46.841,47.0247,46.6702,46.7768,9010000.0],["2015-04-22",46.9565,47.7693,46.7043,47.5069,10842500.0],["2015-04-23",47.3541,47.9005,47.3012,47.828,11592500.0],["2015-04-24",48.1555,48.3725,48.083,48.2976,14982500.0],["2015-04-27",48.387,49.4394,48.3752,49.0853,16265000.0],["2015-04-28",48.96,49.1104,48.5264,48.6513,11372500.0],["2015-04-29",48.3725,49.1687,48.3568,48.9016,13325000.0],["2015-04-30",48.8719,49.1664,48.2366,48.4825,14530000.0],["2015-05-01",48.9267,49.3865,48.725,49.3685,22005000.0],["2015-05-04",49.504,50.173,49.3908,49.6439,14272500.0],["2015-05-05",49.43,49.871,49.0661,49.4817,18302500.0],["2015-05-06",49.7649,50.1292,49.2522,49.5142,30085000.0],["2015-05-07",47.9514,48.094,46.2973,47.53,54070000.0],["2015-05-08",47.9083,47.9651,47.1148,47.188,19920000.0],["2015-05-11",47.0043,47.3709,46.3373,46.4681,17147500.0],["2015-05-12",46.1556,46.503,45.7282,46.3541,17180000.0],["2015-05-13",46.2695,46.7157,46.1199,46.1301,14065000.0],["2015-05-14",46.5586,46.7039,46.1035,46.6134,12662500.0],["2015-05-15",46.7329,47.2268,46.5723,46.9546,17605000.0],["2015-05-18",46.8195,47.7567,46.8195,47.6612,14907500.0],["2015-05-19",47.5499,47.8574,47.159,47.5366,13470000.0],["2015-05-20",47.4027,47.5323,47.1543,47.322,12987500.0],["2015-05-21",47.237,47.7278,47.1583,47.4963,8082500.0],["2015-05-22",47.5362,47.7164,47.286,47.3345,10250000.0],["2015-05-26",47.2668,47.4689,46.7709,46.8363,15277500.0],["2015-05-27",46.8535,47.1336,46.7666,46.9139,13892500.0],["2015-05-28",46.8935,47.0568,46.4987,46.6315,9862500.0],["2015-05-29",46.633,46.6824,45.6805,45.9065,21077500.0],["2015-06-01",45.9832,46.1187,45.5947,45.6957,16555000.0],["2015-06-02",45.5187,47.058,45.496,46.8457,25877500.0],["2015-06-03",46.8563,47.0435,46.4536,46.7552,17290000.0],["2015-06-04",46.3706,46.9056,46.3302,46.443,12390000.0],["2015-06-05",46.3475,46.5151,46.0725,46.1462,10542500.0],["2015-06-08",46.1838,46.2966,45.5167,45.5935,13862500.0],["2015-06-09",45.4678,45.7482,45.3228,45.563,11965000.0],["2015-06-10",45.8265,46.4458,45.6049,46.2159,13745000.0],["2015-06-11",46.3514,46.5492,46.1371,46.2938,9137500.0],["2015-06-12",46.3514,46.3514,45.8657,45.9899,8855000.0],["2015-06-15",45.709,46.1634,45.3808,46.0365,11535000.0],["2015-06-16",45.8735,46.2425,45.7568,46.0694,10177500.0],["2015-06-17",46.1379,46.3318,45.5598,45.5747,13902500.0],["2015-06-18",45.7999,46.0925,45.5849,45.9817,14922500.0],["2015-06-19",45.8434,45.9625,45.3569,45.3745,14170000.0],["2015-06-22",45.4846,45.5163,44.8015,45.0585,17167500.0],["2015-06-23",45.2069,45.418,44.8873,45.2762,10717500.0],["2015-06-24",45.3475,45.3867,44.9367,45.2359,9605000.0],["2015-06-25",45.3565,45.4701,44.9903,45.0115,8367500.0],["2015-06-26",45.1203,45.1607,44.4846,44.6868,15292500.0],["2015-06-29",44.1815,44.4948,43.2199,43.3876,17690000.0],["2015-06-30",43.9034,45.1278,43.8415,45.0968,27065000.0],["2015-07-01",45.4349,46.0095,44.919,45.0569,15527500.0],["2015-07-02",45.1552,45.223,44.7298,44.7718,9917500.0],["2015-07-06",44.4224,45.176,44.4165,44.7075,11600000.0],["2015-07-07",44.8716,44.8975,43.8392,44.8477,14095000.0],["2015-07-08",44.4012,44.722,43.7025,43.7483,20150000.0],["2015-07-09",44.3946,44.704,44.064,44.1059,15950000.0],["2015-07-10",44.7009,44.8082,44.3773,44.7765,13332500.0],["2015-07-13",45.0878,45.9691,44.9927,45.881,15687500.0],["2015-07-14",45.9245,46.3522,45.7901,45.8826,8075000.0],["2015-07-15",45.7874,46.1375,45.6287,45.7302,8115000.0],["2015-07-16",46.1732,46.4055,45.9832,46.3353,6887500.0],["2015-07-17",46.805,47.7849,46.7274,47.6283,23457500.0],["2015-07-20",47.8018,49.5471,47.7873,48.8781,22170000.0],["2015-07-21",48.9208,48.9905,48.1598,48.3803,14087500.0],["2015-07-22",48.5495,48.6466,48.0991,48.3321,9012500.0],["2015-07-23",48.3353,48.508,47.875,48.1359,10717500.0],["2015-07-24",47.5899,47.7368,46.5903,46.9005,24715000.0],["2015-07-27",46.7587,47.217,46.3416,46.4564,14060000.0],["2015-07-28",46.8567,47.5746,46.5116,47.3185,11305000.0],["2015-07-29",47.1199,47.8558,46.8038,47.7626,11767500.0],["2015-07-30",47.8633,48.063,47.3008,47.8656,13097500.0],["2015-07-31",48.7677,49.1511,48.6321,48.7081,19930000.0],["2015-08-03",48.9557,48.9572,47.9808,48.5871,14710000.0],["2015-08-04",48.6588,50.3912,48.5891,50.2913,31060000.0],["2015-08-05",54.1541,54.6393,51.9015,52.9242,52655000.0],["2015-08-06",52.9355,53.7514,52.489,52.9473,21720000.0],["2015-08-07",52.8983,52.914,51.4906,51.598,17647500.0],["2015-08-10",51.9759,52.2501,51.6242,51.8486,13722500.0],["2015-08-11",51.5412,51.8036,50.8886,51.2266,12835000.0],["2015-08-12",50.8639,50.8984,50.2337,50.7112,19250000.0],["2015-08-13",50.9846,51.1926,50.3125,50.3493,10277500.0],["2015-08-14",50.2635,50.448,49.9784,50.2839,15250000.0],["2015-08-17",50.0214,51.2317,49.9858,51.1753,12967500.0],["2015-08-18",50.569,51.2729,50.4535,50.5984,10655000.0],["2015-08-19",50.3042,51.1142,50.1742,50.5796,11780000.0],["2015-08-20",50.4562,50.5075,49.1703,49.2553,17405000.0],["2015-08-21",48.8017,48.891,47.0247,47.6643,30295000.0],["2015-08-24",45.5132,47.8837,45.0828,45.9879,28840000.0],["2015-08-25",47.0842,47.9792,46.1708,46.1716,23990000.0],["2015-08-26",47.4195,48.1394,46.1791,47.9205,20960000.0],["2015-08-27",48.3721,49.1155,48.3106,49.0387,19700000.0],["2015-08-28",48.734,49.5287,48.571,49.3278,12570000.0],["2015-08-31",49.1625,49.5467,48.7042,48.9067,11667500.0],["2015-09-01",47.6733,48.7642,47.2793,47.6032,14482500.0],["2015-09-02",48.2722,48.6827,47.6302,48.6807,10327500.0],["2015-09-03",48.9263,49.3615,48.4234,48.5828,13612500.0],["2015-09-04",47.9483,48.8973,47.8692,48.7739,15197500.0],["2015-09-08",49.665,50.1793,49.6031,50.1507,16497500.0],["2015-09-09",50.6442,51.0758,49.9196,50.0066,12445000.0],["2015-09-10",50.0336,50.6783,49.9392,50.4382,10147500.0],["2015-09-11",50.1389,50.5518,50.0849,50.5428,10040000.0],["2015-09-14",50.6047,50.6215,49.9835,50.4025,10290000.0],["2015-09-15",50.6379,51.7534,50.1699,51.6547,18025000.0],["2015-09-16",51.7762,52.0135,51.4182,51.7205,11960000.0],["2015-09-17",51.7781,52.4267,51.4601,51.6234,12050000.0],["2015-09-18",50.9861,51.4076,50.6325,50.7018,30335000.0],["2015-09-21",50.9372,51.3763,50.7229,51.2114,14532500.0],["2015-09-22",50.4883,50.8401,50.0696,50.4856,12877500.0],["2015-09-23",50.4586,50.8009,49.7437,49.978,9867500.0],["2015-09-24",49.616,50.2964,49.2013,50.1793,14912500.0],["2015-09-25",50.8592,50.8592,49.0383,49.0681,18622500.0],["2015-09-28",48.66,48.7614,46.6969,46.9679,28695000.0],["2015-09-29",46.9236,47.5586,46.4145,47.0141,14670000.0],["2015-09-30",47.6862,48.5135,47.4669,48.4453,19862500.0],["2015-10-01",48.3932,49.0101,47.7849,48.8456,20437500.0],["2015-10-02",48.1543,49.6137,47.9115,49.5741,18925000.0],["2015-10-05",49.9039,50.4304,49.8037,49.9337,14320000.0],["2015-10-06",49.7829,50.3783,49.5287,49.9568,10042500.0],["2015-10-07",50.3332,50.6904,49.7829,50.5886,12122500.0],["2015-10-08",50.4131,51.3661,50.1797,51.0876,10810000.0],["2015-10-09",51.153,51.5686,50.7931,51.4389,10482500.0],["2015-10-12",51.6234,52.9747,51.529,52.7667,15022500.0],["2015-10-13",52.4851,52.9923,52.2438,52.6809,12567500.0],["2015-10-14",52.8756,52.8768,51.2529,51.3524,22402500.0],["2015-10-15",51.6865,52.2203,51.1131,51.9873,15047500.0],["2015-10-16",52.2662,52.5685,51.9371,52.3508,13225000.0],["2015-10-19",52.2575,54.0354,52.0778,53.9002,17510000.0],["2015-10-20",53.7318,54.1497,53.4283,53.7585,11777500.0],["2015-10-21",54.0005,54.5857,53.2755,53.4365,12040000.0],["2015-10-22",53.7209,54.1302,52.9238,53.0519,16990000.0],["2015-10-23",53.8168,53.8168,53.1627,53.5227,15740000.0],["2015-10-26",53.856,56.0047,53.836,55.4744,21595000.0],["2015-10-27",55.3193,55.8007,54.693,54.9637,11975000.0],["2015-10-28",55.3052,55.3052,54.599,55.0122,13330000.0],["2015-10-29",55.2269,55.9483,54.9402,55.8398,13142500.0],["2015-10-30",56.5977,57.4234,56.2472,56.9597,24857500.0],["2015-11-02",57.2648,57.5769,56.9726,57.4669,12465000.0],["2015-11-03",57.246,57.696,56.9969,57.3772,10367500.0],["2015-11-04",57.4183,57.7332,57.293,57.5597,12685000.0],["2015-11-05",57.7728,57.8323,56.859,57.2887,13712500.0],["2015-11-06",56.8484,57.1712,56.0102,56.7897,29430000.0],["2015-11-09",53.3586,54.3252,51.0531,51.3551,66310000.0],["2015-11-10",50.9991,52.0088,50.9991,51.8404,23195000.0],["2015-11-11",51.9191,52.2893,51.5259,52.077,14940000.0],["2015-11-12",51.7409,52.3386,51.4272,51.4671,14030000.0],["2015-11-13",51.3492,51.6743,50.7084,50.8303,19497500.0],["2015-11-16",50.0622,50.1346,48.1849,49.6208,42710000.0],["2015-11-17",49.9004,50.135,48.96,49.3043,22482500.0],["2015-11-18",49.6298,50.4233,49.0387,50.0763,20112500.0],["2015-11-19",50.4025,50.9098,50.2181,50.3172,13880000.0],["2015-11-20",50.6998,50.7617,49.7434,50.195,15665000.0],["2015-11-23",50.3309,50.6348,49.195,49.5209,12152500.0],["2015-11-24",48.7367,48.8256,47.4716,48.5754,34757500.0],["2015-11-25",48.7642,49.195,48.6819,48.7935,10525000.0],["2015-11-27",48.9134,48.9819,48.3968,48.7638,6960000.0],["2015-11-30",48.8194,49.6137,48.732,48.9149,13482500.0],["2015-12-01",49.3047,50.3524,49.1754,50.2329,17052500.0],["2015-12-02",50.399,50.8087,49.8264,49.9564,10650000.0],["2015-12-03",50.2991,50.739,49.7892,50.1382,16660000.0],["2015-12-04",50.287,51.0308,50.287,50.9372,13907500.0],["2015-12-07",50.9305,51.3018,50.6473,51.0132,10245000.0],["2015-12-08",50.4425,51.3073,50.1809,51.0739,8475000.0],["2015-12-09",50.9768,51.5043,50.3344,50.7222,9600000.0],["2015-12-10",50.9184,51.2035,50.3971,51.173,11545000.0],["2015-12-11",50.5475,50.9082,50.2208,50.3438,13377500.0],["2015-12-14",50.4734,50.9924,49.9807,50.8353,9205000.0],["2015-12-15",51.0614,52.1396,50.9936,51.8478,17730000.0],["2015-12-16",52.2027,52.379,51.5059,52.1839,10332500.0],["2015-12-17",52.5631,52.5631,51.4154,51.4566,12615000.0],["2015-12-18",51.1581,51.4264,50.2815,50.3571,22055000.0],["2015-12-21",50.6395,50.9012,49.5134,49.967,11612500.0],["2015-12-22",50.2486,50.2486,49.5902,50.0367,7575000.0],["2015-12-23",50.2917,50.3289,49.6345,50.0978,6707500.0],["2015-12-24",50.0763,50.1554,49.8221,49.8636,3982500.0],["2015-12-28",49.6255,49.929,49.0853,49.8593,6660000.0],["2015-12-29",50.0567,51.0751,50.0179,51.0124,10120000.0],["2015-12-30",50.8792,50.9838,50.4511,50.4938,6822500.0],["2015-12-31",50.3536,50.4444,49.8025,49.9372,8442500.0],["2016-01-04",49.195,49.3066,48.0983,48.7786,19195000.0],["2016-01-05",48.4226,48.8609,47.0439,47.4203,22372500.0],["2016-01-06",46.4532,47.4826,46.4141,46.8727,14032500.0],["2016-01-07",45.9037,46.7858,45.2108,45.7165,27302500.0],["2016-01-08",45.9249,46.3126,44.4557,44.5324,25575000.0],["2016-01-11",44.4948,44.9641,43.8685,44.5058,15882500.0],["2016-01-12",44.7232,45.4544,44.3805,45.0009,19960000.0],["2016-01-13",45.2778,45.3166,42.1585,43.0417,28415000.0],["2016-01-14",43.0147,44.5226,41.7139,43.9222,29007500.0],["2016-01-15",42.1448,43.509,42.1115,42.5654,26915000.0],["2016-01-19",43.0621,43.7506,42.2395,42.8694,16997500.0],["2016-01-20",42.1056,43.0307,40.7057,42.3535,26562500.0],["2016-01-21",42.4722,43.5156,41.7946,42.6594,13590000.0],["2016-01-22",43.5481,44.1255,43.2469,43.7941,18392500.0],["2016-01-25",43.7667,44.1251,43.0018,43.0037,10702500.0],["2016-01-26",42.9716,44.0522,41.9137,43.5368,18620000.0],["2016-01-27",42.285,42.8157,40.6619,40.8796,29350000.0],["2016-01-28",41.4707,41.5071,39.7614,40.8573,28192500.0],["2016-01-29",40.9462,42.0923,40.3536,41.7127,21840000.0],["2016-02-01",41.6356,42.8807,41.3712,42.4922,15332500.0],["2016-02-02",41.9097,42.464,41.3825,41.784,16982500.0],["2016-02-03",41.9195,42.0014,39.9682,41.0935,19837500.0],["2016-02-04",40.9223,42.0527,40.0786,41.8745,19167500.0],["2016-02-05",41.6395,41.6767,39.5867,39.7771,25907500.0],["2016-02-08",39.0305,39.168,37.3988,38.1418,29850000.0],["2016-02-09",37.5398,39.3145,37.367,38.8268,26095000.0],["2016-02-10",39.3607,41.0477,39.2581,40.4515,24262500.0],["2016-02-11",41.2831,41.6602,40.2855,41.3316,25915000.0],["2016-02-12",41.7876,42.258,41.1483,41.4401,20290000.0],["2016-02-16",42.1404,43.7052,41.9987,43.5031,27992500.0],["2016-02-17",48.7641,48.8272,47.7908,48.3944,59550000.0],["2016-02-18",48.7641,49.2432,48.4265,49.0364,26502500.0],["2016-02-19",48.5009,50.3305,48.4324,50.2815,26312500.0],["2016-02-22",50.392,50.5831,49.665,50.4648,20677500.0],["2016-02-23",50.0684,50.464,49.3011,49.4257,15445000.0],["2016-02-24",48.8856,49.5416,47.8911,49.5166,19355000.0],["2016-02-25",49.479,49.8209,48.8441,49.4852,18225000.0],["2016-02-26",49.6944,49.8742,48.7406,49.1272,15362500.0],["2016-02-29",48.9717,50.2384,48.9008,49.5557,18205000.0],["2016-03-01",50.2756,50.784,50.0551,50.7586,14265000.0],["2016-03-02",50.815,50.9822,50.1957,50.972,11732500.0],["2016-03-03",50.7883,51.1471,50.4738,51.0375,11170000.0],["2016-03-04",51.1742,51.2693,50.3724,50.8287,15030000.0],["2016-03-07",50.1899,50.7731,50.1899,50.5827,12612500.0],["2016-03-08",50.2917,50.8769,50.1581,50.2435,10510000.0],["2016-03-09",50.135,50.6011,49.4856,50.6007,11075000.0],["2016-03-10",50.7543,51.1534,49.9196,50.6744,10777500.0],["2016-03-11",51.2082,52.019,50.9419,51.9708,16225000.0],["2016-03-14",51.7104,52.536,51.6074,51.9262,12255000.0],["2016-03-15",51.5118,52.4459,51.5118,52.1769,9575000.0],["2016-03-16",52.0229,53.1862,51.8976,52.9156,13405000.0],["2016-03-17",52.5517,53.1247,52.3719,52.7538,9735000.0],["2016-03-18",52.9943,53.3323,52.4185,52.6504,11817500.0],["2016-03-21",52.5223,52.916,52.225,52.8968,6405000.0],["2016-03-22",51.3492,52.021,51.1534,51.6786,21002500.0],["2016-03-23",51.8157,51.8522,50.9184,51.1577,11197500.0],["2016-03-24",50.9184,51.0923,50.5905,50.965,9592500.0],["2016-03-28",50.9713,51.1029,49.7829,50.4104,11345000.0],["2016-03-29",50.182,51.4628,50.182,51.2274,10692500.0],["2016-03-30",51.5803,51.8228,51.3508,51.5854,9410000.0],["2016-03-31",51.4005,51.5055,50.4613,50.486,12205000.0],["2016-04-01",50.0567,50.9858,49.8608,50.9066,14182500.0],["2016-04-04",50.8224,50.8479,49.9897,50.204,8927500.0],["2016-04-05",49.7433,50.4429,49.5694,50.099,9330000.0],["2016-04-06",50.1436,50.7178,49.8691,50.6446,7010000.0],["2016-04-07",50.5843,50.618,49.8001,49.9979,9730000.0],["2016-04-08",50.2439,50.2741,49.7947,49.9059,7510000.0],["2016-04-11",50.2114,50.4636,49.4774,49.533,7345000.0],["2016-04-12",49.6865,51.0978,49.1601,50.9293,11235000.0],["2016-04-13",51.3238,52.0911,50.938,51.614,15132500.0],["2016-04-14",51.8192,52.4851,51.6626,52.3437,12995000.0],["2016-04-15",52.2372,52.2936,51.7315,52.1679,11987500.0],["2016-04-18",52.05,53.6222,52.05,53.0088,15972500.0],["2016-04-19",53.2638,53.2685,52.2223,52.7115,10867500.0],["2016-04-20",52.7436,53.4381,52.4197,52.8768,10410000.0],["2016-04-21",52.6147,53.1678,52.3676,52.4851,6740000.0],["2016-04-22",52.1326,52.8599,52.1326,52.4263,13175000.0],["2016-04-25",52.1718,52.5243,51.8369,52.2998,9835000.0],["2016-04-26",52.2501,52.3609,51.7601,52.2481,8000000.0],["2016-04-27",52.162,53.151,51.9759,53.0233,9887500.0],["2016-04-28",52.0934,53.1083,51.3159,51.6073,18585000.0],["2016-04-29",52.1878,53.5998,52.1878,52.6285,25450000.0],["2016-05-02",52.8376,53.2207,51.8976,53.1388,12702500.0],["2016-05-03",52.7287,53.2113,52.2924,53.0585,21537500.0],["2016-05-04",49.2733,49.5867,47.2072,49.0791,72120000.0],["2016-05-05",49.112,49.5052,48.5299,48.6016,20422500.0],["2016-05-06",48.2162,49.0775,48.2162,48.9639,14312500.0],["2016-05-09",48.9639,49.0775,48.2205,48.761,10635000.0],["2016-05-10",49.0677,49.9216,48.98,49.6756,13495000.0],["2016-05-11",49.6133,49.9055,49.3517,49.638,12442500.0],["2016-05-12",49.88,50.5345,49.752,50.2232,17662500.0],["2016-05-13",49.9,50.4875,49.7829,50.0818,12072500.0],["2016-05-16",50.2114,50.5052,49.7065,50.2709,10810000.0],["2016-05-17",50.3266,50.7598,49.9063,50.0575,11415000.0],["2016-05-18",49.7907,50.4484,49.1707,49.6364,9462500.0],["2016-05-19",48.9905,49.3086,48.329,48.9721,13720000.0],["2016-05-20",49.1249,49.3058,48.7908,48.9322,11142500.0],["2016-05-23",48.817,49.1135,48.3615,48.47,9992500.0],["2016-05-24",48.4845,49.4559,48.4488,49.2197,9797500.0],["2016-05-25",49.2933,50.0265,48.9992,49.7504,8620000.0],["2016-05-26",49.7798,50.1346,49.4132,49.705,8262500.0],["2016-05-27",49.6266,49.8843,49.4496,49.8608,7677500.0],["2016-05-31",50.0743,50.3837,49.1558,49.5213,19605000.0],["2016-06-01",49.3149,50.2357,48.9408,50.0567,18882500.0],["2016-06-02",50.1115,50.5404,49.8283,50.5267,11175000.0],["2016-06-03",50.166,51.066,49.9803,50.9854,14917500.0],["2016-06-06",51.0171,52.9449,50.8823,52.8415,21065000.0],["2016-06-07",52.7988,53.816,52.6813,53.2685,21625000.0],["2016-06-08",53.2685,53.6171,52.9555,53.066,12362500.0],["2016-06-09",52.7601,52.9281,52.3406,52.4879,11250000.0],["2016-06-10",51.9998,52.1467,51.5216,51.6587,11990000.0],["2016-06-13",51.4472,52.4052,51.4154,51.5243,10372500.0],["2016-06-14",51.3457,51.7409,50.5667,51.079,13175000.0],["2016-06-15",51.1573,51.6626,51.0073,51.1307,12272500.0],["2016-06-16",51.0751,52.2893,51.0512,51.8541,15727500.0],["2016-06-17",51.8662,51.8662,51.0754,51.2803,13390000.0],["2016-06-20",51.8443,53.2646,51.7918,52.5619,18072500.0],["2016-06-21",52.6555,52.916,52.0656,52.6046,11335000.0],["2016-06-22",53.7874,53.8364,52.968,53.2724,17137500.0],["2016-06-23",53.8168,54.6002,53.6993,54.4513,16980000.0],["2016-06-24",50.6748,51.4577,47.6804,48.2604,79480000.0],["2016-06-27",47.7896,48.3298,44.9672,46.4552,43965000.0],["2016-06-28",47.7058,48.3999,46.5649,47.168,30150000.0],["2016-06-29",47.7849,48.9193,47.6283,48.5452,19462500.0],["2016-06-30",49.7923,49.9615,48.5687,48.8977,23037500.0],["2016-07-01",48.9212,49.9666,48.7841,49.6403,16102500.0],["2016-07-05",49.3344,49.9411,48.8115,49.9404,14220000.0],["2016-07-06",49.7379,50.7002,49.3517,50.6066,14045000.0],["2016-07-07",50.5126,51.151,50.5126,50.8111,12372500.0],["2016-07-08",51.1902,52.1177,51.0837,52.0723,17817500.0],["2016-07-11",52.5987,53.3072,52.5435,52.9171,16205000.0],["2016-07-12",53.3468,53.5422,52.2505,52.6978,12237500.0],["2016-07-13",52.5783,53.2571,52.4025,52.4322,8785000.0],["2016-07-14",52.6911,52.916,52.4949,52.7272,7255000.0],["2016-07-15",52.0108,52.2501,51.8032,52.1157,14050000.0],["2016-07-18",52.1913,52.8545,52.019,52.5384,7502500.0],["2016-07-19",52.1718,52.4299,51.8976,51.9759,9540000.0],["2016-07-20",52.0977,53.3856,51.8459,52.9876,16242500.0],["2016-07-21",52.838,52.9081,51.9297,52.1913,13077500.0],["2016-07-22",52.3374,52.3559,51.822,51.9916,10142500.0],["2016-07-25",52.1111,52.122,51.1178,51.7672,14817500.0],["2016-07-26",51.8095,52.1451,51.5462,51.8792,11402500.0],["2016-07-27",51.6782,52.4851,51.5239,51.8772,12037500.0],["2016-07-28",51.3101,52.0883,51.3101,51.9407,12512500.0],["2016-07-29",51.5055,53.0331,51.444,52.9085,35340000.0],["2016-08-01",53.0229,53.4091,52.5791,53.1149,13697500.0],["2016-08-02",53.0064,53.386,51.9258,52.6958,14935000.0],["2016-08-03",52.5478,53.9218,52.3296,53.7048,21545000.0],["2016-08-04",53.2058,53.4126,52.6543,53.2681,33040000.0],["2016-08-05",56.2061,56.2061,55.109,55.3922,36415000.0],["2016-08-08",55.4439,55.5629,54.9143,55.031,15925000.0],["2016-08-09",55.0118,55.2034,54.7666,55.1098,10702500.0],["2016-08-10",55.266,55.3052,54.8763,55.0812,6700000.0],["2016-08-11",55.1779,55.4787,55.0455,55.1062,7530000.0],["2016-08-12",54.8724,55.1618,54.8724,55.1477,7030000.0],["2016-08-15",55.1485,55.3091,54.7079,54.8023,10720000.0],["2016-08-16",54.7549,55.2414,54.5391,55.1744,9137500.0],["2016-08-17",55.1744,55.9816,54.993,55.9006,11992500.0],["2016-08-18",56.4019,56.7897,56.304,56.5222,13087500.0],["2016-08-19",56.3236,56.5222,55.935,56.0886,11920000.0],["2016-08-22",56.1841,56.1845,55.6577,55.7748,10142500.0],["2016-08-23",55.8269,56.1277,55.599,55.7153,7655000.0],["2016-08-24",55.5876,55.9918,54.9922,55.2339,9230000.0],["2016-08-25",54.9969,55.5637,54.9969,55.4442,7732500.0],["2016-08-26",55.4443,55.9981,55.2465,55.6103,10300000.0],["2016-08-29",55.736,56.1657,55.6091,55.8218,7915000.0],["2016-08-30",55.7239,56.0302,55.3052,55.4834,4975000.0],["2016-08-31",55.3894,55.5563,55.1485,55.4905,4180000.0],["2016-09-01",55.7165,55.7897,55.1693,55.5633,7677500.0],["2016-09-02",55.8927,56.0094,55.4525,55.7302,6590000.0],["2016-09-06",55.6937,56.2828,55.4717,56.2828,9670000.0],["2016-09-07",56.1963,56.6886,56.0036,56.559,7555000.0],["2016-09-08",56.5323,56.9546,56.4775,56.6302,8762500.0],["2016-09-09",56.1144,56.5194,55.3534,55.3796,12402500.0],["2016-09-12",54.9398,56.5245,54.9398,56.2535,12615000.0],["2016-09-13",55.8536,56.4015,55.0518,55.4599,13092500.0],["2016-09-14",55.5676,56.0572,55.4623,55.9859,9830000.0],["2016-09-15",56.0878,57.1426,55.8598,57.0764,18345000.0],["2016-09-16",56.9232,57.2992,56.4889,57.1872,18510000.0],["2016-09-19",57.5378,57.7011,56.6585,56.7176,12575000.0],["2016-09-20",57.1026,57.1669,56.4019,56.7544,7242500.0],["2016-09-21",56.897,57.369,56.5002,57.3419,10312500.0],["2016-09-22",57.3752,57.5742,57.1069,57.4152,8430000.0],["2016-09-23",57.3811,57.3811,56.888,57.0584,8030000.0],["2016-09-26",56.8962,56.9412,56.4109,56.682,8190000.0],["2016-09-27",56.6624,57.2056,56.4497,56.9303,11797500.0],["2016-09-28",57.1649,57.2464,56.7642,57.1081,9867500.0],["2016-09-29",57.1465,58.0383,57.0016,57.6937,16312500.0],["2016-09-30",57.893,57.9956,57.3388,57.6353,10912500.0],["2016-10-03",57.3353,58.3772,57.1626,58.2318,12852500.0],["2016-10-04",58.5307,58.7062,58.0869,58.3219,9657500.0],["2016-10-05",58.4997,58.8221,58.3603,58.6572,9975000.0],["2016-10-06",58.4672,58.6447,58.1754,58.3775,9045000.0],["2016-10-07",58.7026,58.7026,57.8907,57.9616,10355000.0],["2016-10-10",58.0078,58.2267,57.5863,57.7798,11045000.0],["2016-10-11",57.5769,57.7931,56.9898,57.1469,10455000.0],["2016-10-12",57.1069,57.5495,56.9036,56.9832,7197500.0],["2016-10-13",56.6291,56.7607,55.9938,56.5006,12090000.0],["2016-10-14",56.7936,57.0423,56.208,56.3851,8215000.0],["2016-10-17",56.2699,56.5335,55.9946,56.3099,6592500.0],["2016-10-18",56.8183,57.1814,56.6569,56.9883,8152500.0],["2016-10-19",57.0815,57.761,56.9977,57.5456,8615000.0],["2016-10-20",57.7309,57.7332,57.2248,57.51,7510000.0],["2016-10-21",57.2154,57.4986,57.009,57.4747,9492500.0],["2016-10-24",57.8985,57.962,57.3999,57.6475,6865000.0],["2016-10-25",57.4297,58.0411,57.4152,57.9306,9142500.0],["2016-10-26",57.7728,57.8727,57.3999,57.544,10417500.0],["2016-10-27",57.7767,57.9686,57.2276,57.3036,8970000.0],["2016-10-28",57.3842,58.0861,57.1853,57.7657,15022500.0],["2016-10-31",57.902,57.9533,57.6662,57.7426,7105000.0],["2016-11-01",57.7426,57.969,56.9475,57.4594,14072500.0],["2016-11-02",57.5174,57.5593,56.472,56.6107,13495000.0],["2016-11-03",56.7681,57.049,56.2221,56.3275,9192500.0],["2016-11-04",55.973,56.4857,55.7043,55.7862,10882500.0],["2016-11-07",56.302,58.1723,56.237,57.9816,34887500.0],["2016-11-08",60.3187,62.2462,60.3187,61.8122,39025000.0],["2016-11-09",61.2979,61.6896,60.5764,61.5039,22812500.0],["2016-11-10",62.0593,62.7052,59.5471,60.8796,27540000.0],["2016-11-11",60.636,61.012,59.9611,60.3442,16075000.0],["2016-11-14",60.3367,60.3943,58.056,58.3282,20040000.0],["2016-11-15",58.7508,59.0563,58.188,58.6521,16727500.0],["2016-11-16",58.4539,59.4178,58.291,58.8785,9170000.0],["2016-11-17",58.8515,59.9642,58.7594,59.2573,10337500.0],["2016-11-18",59.233,59.8879,58.9294,59.0399,10657500.0],["2016-11-21",59.222,59.9674,59.034,59.6991,7395000.0],["2016-11-22",59.9368,60.1581,59.7563,60.1393,8002500.0],["2016-11-23",59.9631,60.0665,59.1785,59.5741,7975000.0],["2016-11-25",59.6576,59.8483,59.1985,59.6011,4342500.0],["2016-11-28",59.4296,60.162,59.2655,59.7339,8722500.0],["2016-11-29",59.8742,60.0406,59.3395,59.5459,8177500.0],["2016-11-30",59.6626,59.8714,58.7602,58.8961,9390000.0],["2016-12-01",58.8182,58.9134,57.5366,57.9553,14315000.0],["2016-12-02",58.0266,58.3133,57.4587,57.6944,8402500.0],["2016-12-05",57.8194,58.8644,57.7818,58.7426,8732500.0],["2016-12-06",59.0246,59.0689,58.5166,58.9408,6372500.0],["2016-12-07",58.9357,59.8409,58.8252,59.8111,9747500.0],["2016-12-08",60.137,60.7797,59.6435,60.6583,12647500.0],["2016-12-09",60.9258,61.0699,60.708,61.0229,8347500.0],["2016-12-12",61.1236,61.3617,59.871,60.1926,9910000.0],["2016-12-13",60.522,61.1021,60.2506,60.323,9700000.0],["2016-12-14",60.426,60.6763,59.7594,59.8663,7690000.0],["2016-12-15",59.5353,59.6528,58.7743,58.799,14605000.0],["2016-12-16",59.0457,59.0642,57.6995,58.1363,17862500.0],["2016-12-19",58.1359,58.8096,57.8899,58.3145,9752500.0],["2016-12-20",58.2843,58.9071,58.1245,58.8401,7662500.0],["2016-12-21",58.678,59.2498,58.5561,58.9776,7267500.0],["2016-12-22",58.8068,58.8765,57.7892,58.0211,10160000.0],["2016-12-23",57.8723,58.3634,57.5903,58.2115,6890000.0],["2016-12-27",58.3607,58.8848,58.2205,58.4943,4847500.0],["2016-12-28",58.5456,58.5973,57.8308,57.9866,6217500.0],["2016-12-29",57.8594,58.2596,57.7082,57.9749,5022500.0],["2016-12-30",58.1053,58.1053,57.2769,57.4226,10185000.0],["2017-01-03",57.8476,58.2569,57.1653,57.8734,11462500.0],["2017-01-04",58.1504,58.5033,57.998,58.2542,9692500.0],["2017-01-05",58.356,58.9455,58.356,58.8969,11187500.0],["2017-01-06",58.8123,59.7888,58.7994,59.5577,11835000.0],["2017-01-09",59.457,60.2705,59.457,59.9129,9937500.0],["2017-01-10",60.1213,60.4973,59.9074,60.1327,8127500.0],["2017-01-11",60.0136,60.58,59.8103,60.1663,10115000.0],["2017-01-12",59.9881,60.316,59.3787,60.2635,7872500.0],["2017-01-13",60.1522,60.6693,59.9764,60.5467,8155000.0],["2017-01-17",60.4754,60.5925,60.0841,60.3238,8255000.0],["2017-01-18",60.5232,60.6027,59.8961,60.3916,6150000.0],["2017-01-19",60.3735,60.6712,60.0336,60.2803,6980000.0],["2017-01-20",60.6148,60.6148,59.8491,60.5149,14912500.0],["2017-01-23",60.3763,60.9348,60.1084,60.9058,10757500.0],["2017-01-24",61.0386,61.3394,60.7938,61.2325,9007500.0],["2017-01-25",61.4546,61.943,61.3081,61.8392,7700000.0],["2017-01-26",61.7507,62.1796,61.7072,61.9418,7355000.0],["2017-01-27",61.9246,62.883,61.7942,62.7831,10700000.0],["2017-01-30",62.6159,62.809,61.5329,62.7593,11730000.0],["2017-01-31",62.6296,62.6457,61.4557,61.6947,12940000.0],["2017-02-01",62.0456,62.1435,61.2141,61.7017,8267500.0],["2017-02-02",61.4949,62.0989,61.3762,61.6539,11112500.0],["2017-02-03",61.7479,62.1984,61.6038,62.0178,7937500.0],["2017-02-06",61.9379,62.2328,61.5454,62.1666,5255000.0],["2017-02-07",62.2771,62.6269,62.1988,62.6179,7385000.0],["2017-02-08",62.48,62.8372,62.2379,62.7154,9340000.0],["2017-02-09",62.78,63.2986,62.5924,63.1321,10357500.0],["2017-02-10",63.353,64.6135,63.2179,64.4905,21095000.0],["2017-02-13",64.7055,64.7055,64.2355,64.4775,10337500.0],["2017-02-14",64.4776,64.4827,63.8571,64.1294,9775000.0],["2017-02-15",63.8947,64.6769,63.7655,64.5864,7015000.0],["2017-02-16",64.5273,64.9785,64.3334,64.5833,7540000.0],["2017-02-17",64.5794,64.5794,64.0028,64.1337,10350000.0],["2017-02-21",64.3522,64.9108,64.1345,64.5097,11507500.0],["2017-02-22",64.295,64.7627,64.1963,64.6953,6960000.0],["2017-02-23",65.0933,65.2143,63.977,64.1282,10307500.0],["2017-02-24",63.7479,64.2621,63.5313,63.9073,14060000.0],["2017-02-27",63.8873,64.0522,63.1549,63.9226,20325000.0],["2017-02-28",66.7379,68.4809,66.5112,67.5307,43495000.0],["2017-03-01",68.1915,68.2314,67.613,67.8852,15592500.0],["2017-03-02",68.0552,68.4367,67.792,67.9318,12582500.0],["2017-03-03",67.7998,68.2306,67.7375,67.9604,7292500.0],["2017-03-06",67.7606,68.0289,67.6431,67.7688,8845000.0],["2017-03-07",67.3689,68.0591,67.3689,68.0136,7065000.0],["2017-03-08",67.9643,68.5299,67.826,68.289,10527500.0],["2017-03-09",68.0798,68.7915,68.0798,68.5213,10487500.0],["2017-03-10",68.8236,68.9031,68.5757,68.7101,8267500.0],["2017-03-13",68.8182,69.4249,68.7375,69.2145,8197500.0],["2017-03-14",69.2463,69.3219,68.7884,69.2882,8022500.0],["2017-03-15",69.4362,69.4597,68.927,69.2482,8830000.0],["2017-03-16",69.3665,69.5232,69.2858,69.4832,7555000.0],["2017-03-17",69.5126,69.5126,69.2012,69.4304,10365000.0],["2017-03-20",69.4644,69.5894,69.0363,69.1487,6560000.0],["2017-03-21",69.4057,69.4057,68.3121,68.432,10820000.0],["2017-03-22",68.432,68.7359,68.1131,68.6219,6945000.0],["2017-03-23",68.6595,68.8887,68.4527,68.4786,5522500.0],["2017-03-24",68.685,68.8374,68.4731,68.6658,7510000.0],["2017-03-27",67.9956,69.4973,67.8781,69.4057,10010000.0],["2017-03-28",69.2353,70.4534,69.1906,70.05,11372500.0],["2017-03-29",70.104,70.4029,69.8483,69.9168,7195000.0],["2017-03-30",70.0512,70.3285,69.7049,70.0794,6935000.0],["2017-03-31",69.9047,70.1412,69.6712,69.7178,10512500.0],["2017-04-03",69.5725,69.9149,69.1711,69.4836,8995000.0],["2017-04-04",69.4444,69.5036,68.9909,69.2247,6457500.0],["2017-04-05",69.3532,70.0155,68.8867,69.005,8102500.0],["2017-04-06",69.1217,69.5208,68.7543,69.4652,8170000.0],["2017-04-07",69.4817,69.4836,68.985,69.3101,7242500.0],["2017-04-10",69.3273,69.8021,69.2177,69.5612,6550000.0],["2017-04-11",69.3277,69.7406,68.8025,69.2647,8822500.0],["2017-04-12",69.5067,69.5193,68.5444,68.5444,10670000.0],["2017-04-13",68.7253,68.8252,68.0873,68.1041,10457500.0],["2017-04-17",68.2698,69.439,68.1405,69.3512,10625000.0],["2017-04-18",69.2721,69.3661,68.7551,69.0653,7175000.0],["2017-04-19",69.2059,69.3759,68.8342,69.061,7277500.0],["2017-04-20",69.1029,69.4002,68.9451,68.967,8665000.0],["2017-04-21",68.9317,69.1695,68.4018,68.6227,11487500.0],["2017-04-24",69.6587,70.7288,69.4801,70.4483,21302500.0],["2017-04-25",70.8071,70.8071,70.3187,70.4667,8895000.0],["2017-04-26",70.471,70.7393,70.236,70.6637,8042500.0],["2017-04-27",70.7766,72.0519,70.5133,71.9073,10902500.0],["2017-04-28",72.5191,72.798,72.0099,72.3362,11935000.0],["2017-05-01",72.4569,74.06,72.4569,73.241,12030000.0],["2017-05-02",73.4157,73.7522,72.9484,73.6562,6490000.0],["2017-05-03",73.818,73.8313,73.0667,73.5101,7515000.0],["2017-05-04",73.6358,75.1203,73.2669,74.8269,16895000.0],["2017-05-05",75.1242,75.2911,74.3166,74.5621,14507500.0],["2017-05-08",74.6934,75.4818,74.2625,74.5723,14625000.0],["2017-05-09",74.8673,75.0447,74.3424,74.8551,19287500.0],["2017-05-10",72.6088,72.6088,70.5416,71.4726,44027500.0],["2017-05-11",71.276,71.4722,70.5302,71.0335,19370000.0],["2017-05-12",71.4553,71.5822,71.0507,71.2145,15967500.0],["2017-05-15",71.2062,71.5705,70.9332,71.0433,13047500.0],["2017-05-16",71.2791,71.8819,71.1902,71.6696,12162500.0],["2017-05-17",71.2246,71.3038,70.2517,70.3336,15545000.0],["2017-05-18",70.3065,71.0574,70.1655,70.3469,12562500.0],["2017-05-19",70.5024,71.3727,70.4895,70.8267,11442500.0],["2017-05-22",71.1251,71.7738,71.026,71.6155,9180000.0],["2017-05-23",71.4988,71.7941,71.0703,71.5967,8655000.0],["2017-05-24",71.6433,72.4608,71.6433,72.4114,10212500.0],["2017-05-25",72.4608,73.2594,72.3981,72.8693,13307500.0],["2017-05-26",72.9132,73.2238,72.5642,73.0052,10490000.0],["2017-05-30",72.7612,72.9954,72.2884,72.7526,12102500.0],["2017-05-31",72.9457,73.5218,72.4608,73.5218,14022500.0],["2017-06-01",73.5673,74.2143,73.261,74.0596,10845000.0],["2017-06-02",74.3816,74.4975,73.6758,74.2609,11582500.0],["2017-06-05",74.0161,74.429,73.984,74.0894,8190000.0],["2017-06-06",73.986,74.7686,73.9061,74.022,11490000.0],["2017-06-07",74.0353,74.2171,73.5763,74.042,9502500.0],["2017-06-08",74.1842,74.3851,73.8211,74.1207,8475000.0],["2017-06-09",74.0275,74.2355,71.5419,72.1521,16675000.0],["2017-06-12",71.8733,72.0483,69.7625,71.0112,25045000.0],["2017-06-13",71.5102,72.6476,71.3884,72.207,12800000.0],["2017-06-14",72.2649,72.6785,71.0903,71.7405,13795000.0],["2017-06-15",71.0507,71.2697,70.1738,70.8627,15625000.0],["2017-06-16",71.1322,71.1322,70.399,70.6046,13095000.0],["2017-06-19",71.1205,72.6919,70.9732,72.5235,14060000.0],["2017-06-20",72.4608,72.8062,72.2344,72.4858,9470000.0],["2017-06-21",72.6406,73.2442,72.384,73.1572,7640000.0],["2017-06-22",73.2755,73.4357,72.8916,72.9672,6970000.0],["2017-06-23",72.8348,73.5034,72.6652,73.4118,8997500.0],["2017-06-26",73.6358,74.2645,73.1517,73.4925,10162500.0],["2017-06-27",73.2947,73.7161,72.563,72.7839,8485000.0],["2017-06-28",73.035,74.3675,72.921,74.0357,12497500.0],["2017-06-29",73.6797,74.0154,72.4804,73.5179,12922500.0],["2017-06-30",73.7945,73.9104,73.2457,73.2645,11530000.0],["2017-07-03",73.5446,73.805,71.9156,72.1917,8375000.0],["2017-07-05",72.2845,73.2159,72.1228,73.0879,9372500.0],["2017-07-06",72.5058,73.5301,72.2653,73.3342,10565000.0],["2017-07-07",73.3953,75.2574,73.3953,75.1438,15775000.0],["2017-07-10",75.2025,75.8378,74.868,75.2738,9020000.0],["2017-07-11",75.2374,75.7333,74.5719,75.5609,7960000.0],["2017-07-12",75.9554,76.4324,75.8684,76.228,8605000.0],["2017-07-13",76.3776,76.3776,75.7795,76.0133,7277500.0],["2017-07-14",76.3568,76.5977,76.0987,76.4117,7557500.0],["2017-07-17",76.3427,76.6004,75.9252,76.1997,6615000.0],["2017-07-18",76.3384,77.9067,76.3094,77.4054,12620000.0],["2017-07-19",77.5988,78.2968,77.5691,78.0266,9027500.0],["2017-07-20",78.3548,78.6748,78.0685,78.3054,8552500.0],["2017-07-21",78.0822,78.4476,77.9513,78.1358,5817500.0],["2017-07-24",78.1362,78.5353,78.0407,78.4147,6542500.0],["2017-07-25",78.5197,79.2513,78.1539,78.9983,8267500.0],["2017-07-26",79.0896,79.7852,79.0238,79.6367,7795000.0],["2017-07-27",79.9046,80.0574,78.1793,79.3187,12187500.0],["2017-07-28",79.3728,79.9274,78.6485,79.2784,12637500.0],["2017-07-31",79.511,79.6285,78.7371,79.4523,12527500.0],["2017-08-01",79.9062,79.9611,79.0022,79.2991,9285000.0],["2017-08-02",79.2545,79.3348,78.336,79.173,8857500.0],["2017-08-03",79.1573,79.511,78.8275,79.4319,10772500.0],["2017-08-04",79.551,79.7253,79.1307,79.6195,8330000.0],["2017-08-07",79.6963,80.0793,79.1977,80.0061,10057500.0],["2017-08-08",80.0594,80.999,79.7112,80.2552,20765000.0],["2017-08-09",74.8308,75.2021,73.4431,74.6855,51620000.0],["2017-08-10",74.4278,74.5704,72.281,72.4459,25265000.0],["2017-08-11",72.5779,73.1423,72.2716,72.6241,15505000.0],["2017-08-14",73.239,73.5183,72.8822,73.3988,12147500.0],["2017-08-15",73.6084,73.7729,72.8153,72.8854,9220000.0],["2017-08-16",73.2246,73.2246,72.5509,72.6848,9905000.0],["2017-08-17",72.6359,72.6421,70.9442,71.0104,16012500.0],["2017-08-18",70.8792,71.2857,70.5415,70.8941,12152500.0],["2017-08-21",70.7922,71.2955,69.9932,70.5627,11575000.0],["2017-08-22",70.992,71.332,70.6555,71.2152,11885000.0],["2017-08-23",71.1248,71.4303,70.8224,71.0124,10550000.0],["2017-08-24",71.0131,71.3825,70.5459,71.1099,7925000.0],["2017-08-25",71.3966,71.3966,70.0437,70.247,10580000.0],["2017-08-28",70.5024,70.6982,69.815,70.1072,12145000.0],["2017-08-29",69.5584,70.9332,69.4997,70.7789,12220000.0],["2017-08-30",70.8588,71.2387,70.8216,71.0116,8335000.0],["2017-08-31",71.357,72.7095,71.1784,72.5422,13302500.0],["2017-09-01",72.7961,73.1458,72.404,72.4929,9495000.0],["2017-09-05",72.2943,72.3871,71.5137,72.1823,11325000.0],["2017-09-06",71.4436,72.5344,70.7386,72.1651,12945000.0],["2017-09-07",72.4118,72.6124,72.1185,72.2794,8025000.0],["2017-09-08",72.3409,72.6198,71.9931,72.0131,7387500.0],["2017-09-11",72.5415,73.2539,72.5348,73.1995,14457500.0],["2017-09-12",73.458,73.7494,72.782,73.1909,8640000.0],["2017-09-13",72.995,73.3769,72.82,73.29,5890000.0],["2017-09-14",72.8791,73.062,72.093,72.2763,12252500.0],["2017-09-15",72.3029,72.3637,71.9128,72.1944,9495000.0],["2017-09-18",72.326,73.1603,72.31,72.6245,7992500.0],["2017-09-19",72.8313,72.9896,72.2493,72.8438,7540000.0],["2017-09-20",72.9233,73.3542,72.5853,73.0957,6347500.0],["2017-09-21",73.194,73.4792,72.5493,73.1012,5580000.0],["2017-09-22",73.0322,73.4184,72.7639,72.9359,5902500.0],["2017-09-25",72.7009,72.9069,70.8941,71.6598,15360000.0],["2017-09-26",71.8909,72.2034,71.2944,71.5176,11317500.0],["2017-09-27",71.7373,71.8642,71.055,71.2462,11025000.0],["2017-09-28",70.9023,71.4569,70.7386,70.9603,7790000.0],["2017-09-29",70.9932,72.0299,70.9932,71.7095,9437500.0],["2017-10-02",72.0143,73.438,72.0143,72.7534,10825000.0],["2017-10-03",72.7349,73.2441,72.7349,73.1521,7157500.0],["2017-10-04",73.0992,74.2233,72.9672,73.9766,9487500.0],["2017-10-05",74.2077,74.9664,73.9887,74.7956,10525000.0],["2017-10-06",74.785,75.2809,74.5762,75.1242,7275000.0],["2017-10-09",75.2143,75.9851,75.0866,75.474,5835000.0],["2017-10-10",75.9107,76.123,74.8853,75.0713,8537500.0],["2017-10-11",75.0674,75.4626,74.7325,75.2104,5527500.0],["2017-10-12",75.2104,75.3733,74.9464,75.1614,5882500.0],["2017-10-13",75.7027,75.9244,75.2033,75.5574,8592500.0],["2017-10-16",75.9859,76.1813,75.3005,75.8116,5612500.0],["2017-10-17",75.5554,75.9291,75.4536,75.7716,7110000.0],["2017-10-18",75.8171,76.8261,75.7505,76.0591,10320000.0],["2017-10-19",75.7517,76.1226,75.3201,75.5104,9137500.0],["2017-10-20",76.0556,76.2558,75.8864,76.0685,7675000.0],["2017-10-23",76.3776,76.7689,75.6444,75.7724,9020000.0],["2017-10-24",75.9228,76.2475,75.4998,75.6839,8562500.0],["2017-10-25",75.4994,75.8179,74.9287,75.5476,6200000.0],["2017-10-26",75.8821,76.1817,75.6338,75.9581,9452500.0],["2017-10-27",73.8317,74.5179,73.205,74.0635,22585000.0],["2017-10-30",73.8375,74.0988,72.9986,73.6253,11915000.0],["2017-10-31",73.8293,74.9487,73.2442,74.8876,10500000.0],["2017-11-01",75.1426,75.5053,74.8477,74.9307,9475000.0],["2017-11-02",74.8434,75.1054,74.5637,74.8555,7345000.0],["2017-11-03",74.9679,75.0772,74.1673,74.2034,12125000.0],["2017-11-06",73.8532,74.6142,73.4619,74.5367,25545000.0],["2017-11-07",68.4147,68.4656,64.1611,64.4595,83127500.0],["2017-11-08",64.6272,65.4098,63.8658,65.0623,33310000.0],["2017-11-09",64.8986,66.8684,64.2426,66.7086,31045000.0],["2017-11-10",66.5856,66.9584,65.9076,66.4779,18137500.0],["2017-11-13",66.1312,67.461,65.9307,67.4531,12670000.0],["2017-11-14",66.9781,67.6925,66.9765,67.3494,13135000.0],["2017-11-15",67.2036,67.7618,66.8218,67.6345,13135000.0],["2017-11-16",67.9776,68.2275,67.6611,67.8252,13050000.0],["2017-11-17",67.7998,68.5283,67.6564,68.4351,12610000.0],["2017-11-20",68.5828,69.448,68.4609,68.7014,12830000.0],["2017-11-21",69.1907,69.3826,68.8573,69.1969,13485000.0],["2017-11-22",69.3896,69.5173,68.7802,68.9039,9232500.0],["2017-11-24",68.864,69.1609,68.7155,68.8738,4665000.0],["2017-11-27",68.9415,69.6046,68.4026,69.0688,11080000.0],["2017-11-28",69.0657,69.2239,68.5483,68.6231,8812500.0],["2017-11-29",68.6666,68.6666,67.2894,67.9349,13510000.0],["2017-11-30",68.1895,68.5526,67.7414,68.1409,11092500.0],["2017-12-01",67.6353,68.0148,66.747,67.9682,9942500.0],["2017-12-04",68.1523,68.5369,67.4199,67.4958,12570000.0],["2017-12-05",67.5969,68.1942,67.4254,67.5601,9507500.0],["2017-12-06",67.2401,67.658,66.66,67.3313,9940000.0],["2017-12-07",66.8163,67.4586,66.2072,67.3541,12605000.0],["2017-12-08",67.745,68.1437,67.2056,67.3627,9645000.0],["2017-12-11",67.3968,67.8781,67.0846,67.1935,8142500.0],["2017-12-12",67.1731,67.8938,67.1159,67.5146,11430000.0],["2017-12-13",67.8389,68.3916,67.5714,68.2545,9650000.0],["2017-12-14",68.3478,69.2698,68.2569,68.9717,11470000.0],["2017-12-15",69.3293,69.5518,68.8722,68.9357,15267500.0],["2017-12-18",69.5964,69.9834,69.2333,69.7719,9820000.0],["2017-12-19",69.8408,70.2505,69.2866,69.7433,9542500.0],["2017-12-20",69.8326,69.9752,69.3528,69.484,10157500.0],["2017-12-21",69.5287,70.0696,69.446,69.6716,6165000.0],["2017-12-22",69.6552,69.963,69.4484,69.5334,5382500.0],["2017-12-26",69.4182,69.5334,68.6478,68.7524,5797500.0],["2017-12-27",68.7101,69.007,68.4997,68.8526,5565000.0],["2017-12-28",68.873,69.1311,68.7151,69.0959,4222500.0],["2017-12-29",69.1487,69.327,68.0509,68.0638,7450000.0],["2018-01-02",68.5475,70.1366,68.3286,69.9051,11887500.0],["2018-01-03",70.1197,71.639,69.9149,71.4487,13125000.0],["2018-01-04",72.0119,72.4177,70.5819,70.7863,14815000.0],["2018-01-05",71.2928,71.5012,70.7296,71.4244,8965000.0],["2018-01-08",71.5791,73.438,71.489,72.5317,13890000.0],["2018-01-09",72.9778,73.5077,72.7546,73.0597,9220000.0],["2018-01-10",72.677,73.3832,72.6731,73.3581,6855000.0],["2018-01-11",73.6358,74.4529,73.5528,74.1489,9647500.0],["2018-01-12",74.3424,75.4368,74.0279,75.179,13882500.0],["2018-01-16",75.622,76.3709,75.0051,75.1818,15122500.0],["2018-01-17",75.4982,76.7285,75.1508,76.3737,12892500.0],["2018-01-18",76.3247,76.6709,75.4364,75.4654,9965000.0],["2018-01-19",75.6522,75.7431,74.4595,74.8191,15862500.0],["2018-01-22",74.8109,75.4646,74.4583,75.0368,9955000.0],["2018-01-23",75.4983,77.1359,75.398,76.8844,11800000.0],["2018-01-24",77.4708,77.7461,76.0897,76.5828,10132500.0],["2018-01-25",77.0387,77.4195,76.2001,76.3647,8247500.0],["2018-01-26",76.808,76.9635,76.1802,76.3964,9512500.0],["2018-01-29",76.0905,76.7873,75.2515,75.564,11220000.0],["2018-01-30",74.6981,75.7168,74.4321,75.2625,9557500.0],["2018-01-31",75.5163,75.7889,74.2625,74.8912,11320000.0],["2018-02-01",74.5755,75.5488,74.1603,74.5637,9000000.0],["2018-02-02",74.0326,74.4192,72.7181,72.8172,12845000.0],["2018-02-05",72.12,73.3464,71.1487,71.518,13705000.0],["2018-02-06",70.5028,73.0091,70.5028,72.8,14112500.0],["2018-02-07",72.3586,74.4337,71.9391,73.7408,12280000.0],["2018-02-08",73.8007,73.9993,70.6203,70.7397,16927500.0],["2018-02-09",69.2482,71.4424,67.1367,69.1315,28437500.0],["2018-02-12",69.4836,70.5686,67.8527,70.1107,17057500.0],["2018-02-13",69.6889,70.6916,69.014,70.4186,9380000.0],["2018-02-14",69.8843,71.5141,69.4456,71.2235,11310000.0],["2018-02-15",72.4945,73.4721,71.916,73.2539,12282500.0],["2018-02-16",73.4251,75.4716,73.1924,73.8317,13977500.0],["2018-02-20",73.7561,75.0192,73.6723,74.2085,10200000.0],["2018-02-21",74.9448,75.0474,73.6617,73.6625,12967500.0],["2018-02-22",73.7999,74.7227,73.2723,73.5238,10807500.0],["2018-02-23",74.0169,74.7251,73.4462,74.6941,13882500.0],["2018-02-26",74.6522,75.3287,74.3275,74.6401,14252500.0],["2018-02-27",73.7925,75.1927,73.2449,74.6154,16547500.0],["2018-02-28",80.3336,81.7569,79.6693,79.6693,36027500.0],["2018-03-01",79.6916,80.433,78.2902,79.4472,20937500.0],["2018-03-02",78.4464,79.8193,78.1628,79.6595,16060000.0],["2018-03-05",79.1194,81.3519,78.9192,81.1819,15370000.0],["2018-03-06",81.2775,82.091,80.6394,81.6852,13327500.0],["2018-03-07",80.8819,83.3479,80.8819,83.1509,14507500.0],["2018-03-08",83.7408,84.9612,83.4545,84.2143,14610000.0],["2018-03-09",84.9554,85.3063,84.5664,85.0184,12235000.0],["2018-03-12",85.3862,86.8785,85.1539,86.4081,13242500.0],["2018-03-13",86.5977,87.305,84.6882,84.9945,12980000.0],["2018-03-14",85.2119,85.9573,84.6941,85.7348,8612500.0],["2018-03-15",85.7783,86.4661,85.0376,85.6906,8400000.0],["2018-03-16",86.0203,86.114,84.9855,85.0529,11850000.0],["2018-03-19",84.6663,84.8285,83.2277,84.0894,11270000.0],["2018-03-20",83.798,84.9041,83.7423,83.7846,6420000.0],["2018-03-21",83.9096,84.8308,83.6072,84.0146,7430000.0],["2018-03-22",83.541,84.389,82.3244,82.7933,11082500.0],["2018-03-23",82.8889,83.7799,81.7099,81.744,10312500.0],["2018-03-26",82.6922,83.9127,81.431,83.5731,7317500.0],["2018-03-27",83.7188,83.8289,80.5494,81.3738,10720000.0],["2018-03-28",80.9594,81.6229,79.1467,80.4781,15812500.0],["2018-03-29",80.6731,82.0248,79.9309,81.4847,9895000.0],["2018-04-02",81.0946,81.2348,78.7245,79.5447,9307500.0],["2018-04-03",80.2944,81.469,79.7488,80.9826,9460000.0],["2018-04-04",80.0284,81.543,78.8914,81.1173,9637500.0],["2018-04-05",81.3727,82.3491,81.1169,81.9038,8002500.0],["2018-04-06",81.2697,82.0808,79.3363,79.6446,8760000.0],["2018-04-09",80.4409,81.8145,80.0985,80.245,8887500.0],["2018-04-10",81.3135,81.7526,80.6077,81.375,7280000.0],["2018-04-11",80.9853,82.44,80.8835,81.4949,7667500.0],["2018-04-12",82.0354,82.3566,81.5536,81.697,6007500.0],["2018-04-13",82.4357,82.4357,81.3645,81.699,6550000.0],["2018-04-16",82.0221,82.9437,81.6954,82.1192,4860000.0],["2018-04-17",83.0322,85.0729,82.7424,84.6933,10955000.0],["2018-04-18",85.058,85.6232,84.4548,85.4097,7430000.0],["2018-04-19",85.2096,85.6232,84.445,84.5617,6622500.0],["2018-04-20",84.6432,84.8958,82.9821,83.4815,10367500.0],["2018-04-23",83.5492,84.2229,82.7498,83.5724,6337500.0],["2018-04-24",83.7259,84.2887,80.4953,80.9716,9837500.0],["2018-04-25",80.7299,81.8548,79.6896,81.3758,6695000.0],["2018-04-26",82.1748,82.8853,81.3915,82.715,8900000.0],["2018-04-27",84.0553,85.0729,83.1572,83.8869,11455000.0],["2018-04-30",83.9625,85.8977,83.577,85.3079,11700000.0],["2018-05-01",85.0102,85.4779,84.2813,85.3623,6977500.0],["2018-05-02",85.2401,85.6095,84.1716,84.2041,6702500.0],["2018-05-03",84.172,84.6597,82.9069,84.2977,6775000.0],["2018-05-04",84.1563,85.34,83.2711,85.2182,7572500.0],["2018-05-07",85.774,86.2416,85.096,85.9722,8622500.0],["2018-05-08",85.1649,86.1226,84.407,84.6655,9860000.0],["2018-05-09",85.5821,85.8398,84.5347,85.5268,15897500.0],["2018-05-10",80.2944,82.1913,80.1773,81.4702,28362500.0],["2018-05-11",81.952,82.057,80.84,81.1557,11975000.0],["2018-05-14",80.9493,81.2587,80.491,81.1569,11095000.0],["2018-05-15",80.455,81.1228,79.6939,80.9896,10017500.0],["2018-05-16",81.091,81.9672,80.9042,81.2575,7007500.0],["2018-05-17",81.2152,82.1924,81.0499,81.8262,7587500.0],["2018-05-18",82.1709,82.1709,80.9344,80.9344,6932500.0],["2018-05-21",81.3272,81.4095,80.7844,81.1388,8665000.0],["2018-05-22",81.3139,81.5666,80.8862,81.3594,7412500.0],["2018-05-23",80.5313,81.7244,80.4119,81.6751,10267500.0],["2018-05-24",81.7436,82.0769,81.2716,81.7937,6990000.0],["2018-05-25",81.6261,82.9935,81.5113,82.6688,8612500.0],["2018-05-29",82.046,82.4525,80.6508,81.3139,12192500.0],["2018-05-30",81.7205,82.5822,81.2238,82.1744,8567500.0],["2018-05-31",82.2536,82.9582,82.1588,82.6021,8850000.0],["2018-06-01",83.0749,83.6405,82.9598,83.3863,7537500.0],["2018-06-04",83.5845,84.0514,83.2422,83.2633,7117500.0],["2018-06-05",83.5042,84.011,83.2711,83.8583,8497500.0],["2018-06-06",84.0486,84.4642,83.3898,84.3592,7442500.0],["2018-06-07",84.4916,84.4916,83.1113,83.5054,7345000.0],["2018-06-08",83.3381,83.9644,83.1196,83.684,6395000.0],["2018-06-11",83.7803,83.7944,83.0722,83.2042,5882500.0],["2018-06-12",83.2747,83.5712,83.1141,83.5062,6395000.0],["2018-06-13",83.5857,83.5857,82.375,82.5019,11432500.0],["2018-06-14",82.8207,83.4274,82.6958,83.156,9690000.0],["2018-06-15",83.2739,84.0475,82.7275,83.8763,12900000.0],["2018-06-18",83.2931,84.3612,83.071,84.024,7195000.0],["2018-06-19",83.1834,84.0831,82.8857,83.7905,8972500.0],["2018-06-20",84.172,84.7168,83.7423,84.0455,8702500.0],["2018-06-21",84.0365,84.3079,82.959,83.1337,7882500.0],["2018-06-22",83.4294,83.5277,82.0949,82.3644,9230000.0],["2018-06-25",81.9105,81.9947,79.551,80.3148,11342500.0],["2018-06-26",80.216,80.7781,79.6277,79.9176,8937500.0],["2018-06-27",80.2525,80.6986,78.3873,78.3947,11240000.0],["2018-06-28",78.2185,79.3391,77.5526,79.0994,8930000.0],["2018-06-29",79.7441,80.274,79.2709,79.397,8710000.0],["2018-07-02",78.8322,80.7491,78.0951,80.2137,7360000.0],["2018-07-03",80.6919,81.1851,80.3296,80.6951,5220000.0],["2018-07-05",81.1933,81.2795,80.3332,81.0444,6205000.0],["2018-07-06",81.3519,81.8458,80.82,81.7408,6320000.0],["2018-07-09",82.0511,82.216,81.3503,81.534,7132500.0],["2018-07-10",81.7025,81.7741,80.5063,80.8443,7127500.0],["2018-07-11",80.5631,80.6461,79.3943,80.406,8317500.0],["2018-07-12",80.7812,81.0793,79.9971,80.5729,8927500.0],["2018-07-13",80.4111,80.4221,79.4358,79.5674,6782500.0],["2018-07-16",79.5494,79.6638,78.9337,79.1194,10280000.0],["2018-07-17",78.3595,80.1604,78.3368,79.5314,8812500.0],["2018-07-18",79.2991,79.7061,78.8902,79.2725,6645000.0],["2018-07-19",78.9772,79.1464,78.4363,78.7512,8677500.0],["2018-07-20",78.6803,79.3414,78.428,78.7147,8982500.0],["2018-07-23",78.5706,78.7492,77.7485,78.1781,8250000.0],["2018-07-24",78.6885,80.294,78.6787,79.3641,8450000.0],["2018-07-25",79.4907,80.999,79.4719,80.9089,8470000.0],["2018-07-26",80.9963,81.7021,79.9422,81.592,11372500.0],["2018-07-27",82.9797,83.5022,80.6935,81.6664,13017500.0],["2018-07-30",81.8219,82.0816,79.4053,79.5071,9397500.0],["2018-07-31",79.6034,80.0026,78.627,79.4609,7012500.0],["2018-08-01",79.5365,80.2552,78.7805,79.2419,7255000.0],["2018-08-02",78.7743,79.8244,78.2185,79.6313,9387500.0],["2018-08-03",79.737,79.9023,79.1468,79.4997,7585000.0],["2018-08-06",79.5894,81.7757,79.379,81.3069,10092500.0],["2018-08-07",81.9786,82.6053,81.3127,81.3907,9960000.0],["2018-08-08",81.386,81.6613,79.9669,80.0985,13892500.0],["2018-08-09",74.85,76.6416,74.4583,76.0795,42005000.0],["2018-08-10",74.805,75.1806,74.0314,74.3275,23410000.0],["2018-08-13",74.4866,74.6111,72.5462,72.6276,16462500.0],["2018-08-14",72.9754,73.1631,71.7726,71.8165,17215000.0],["2018-08-15",71.2838,73.3311,71.1095,72.9892,17155000.0],["2018-08-16",73.3616,73.8144,71.3688,71.4812,23535000.0],["2018-08-17",71.3699,72.1733,71.1306,72.0957,15382500.0],["2018-08-20",72.236,73.5865,72.0942,72.7976,12332500.0],["2018-08-21",73.4008,74.4819,73.2833,74.344,13935000.0],["2018-08-22",74.3972,75.4528,74.3444,75.085,11537500.0],["2018-08-23",74.8116,75.5942,74.118,74.2194,10675000.0],["2018-08-24",74.4352,75.1708,74.4352,74.55,10285000.0],["2018-08-27",74.9671,75.9385,74.9671,75.8175,8517500.0],["2018-08-28",76.1312,76.1622,75.3992,75.6424,6627500.0],["2018-08-29",75.5735,76.5056,75.5735,76.1437,6785000.0],["2018-08-30",75.9706,76.6886,75.6624,76.1426,6672500.0],["2018-08-31",75.9416,76.4908,75.9416,76.4383,7617500.0],["2018-09-04",76.4015,76.4187,75.2574,75.4125,9737500.0],["2018-09-05",75.5147,75.5147,74.0122,74.1129,13252500.0],["2018-09-06",74.062,74.8434,73.317,74.7913,10297500.0],["2018-09-07",74.2425,75.3193,74.0118,74.4901,8705000.0],["2018-09-10",75.0094,75.0467,73.319,73.4697,9775000.0],["2018-09-11",73.2391,73.9327,72.3182,73.6722,9405000.0],["2018-09-12",73.3777,74.0091,73.1333,73.4823,12590000.0],["2018-09-13",73.9942,74.7819,73.4948,73.738,9835000.0],["2018-09-14",73.9171,75.152,73.7682,75.0565,9800000.0],["2018-09-17",75.1218,75.2002,73.6092,74.0573,10440000.0],["2018-09-18",74.2884,75.1258,73.9825,74.8543,7467500.0],["2018-09-19",74.4564,75.7227,73.9644,75.4681,6707500.0],["2018-09-20",75.9855,76.7144,75.7121,76.2891,8210000.0],["2018-09-21",76.6126,76.8523,75.9706,76.6416,14935000.0],["2018-09-24",75.9076,77.2812,75.3341,76.7207,10962500.0],["2018-09-25",76.9341,77.2632,76.4641,76.5738,9500000.0],["2018-09-26",76.7783,77.8049,76.5107,77.0634,7590000.0],["2018-09-27",77.3489,77.9361,77.0035,77.1351,8645000.0],["2018-09-28",77.3419,77.9733,76.9502,77.7093,10415000.0],["2018-10-01",78.2471,79.0062,77.8397,77.9134,7775000.0],["2018-10-02",77.5522,78.195,77.4034,77.4191,7432500.0],["2018-10-03",77.6725,77.8468,77.2393,77.264,8770000.0],["2018-10-04",76.9651,77.1605,75.5899,75.7274,11085000.0],["2018-10-05",75.7106,75.9651,74.4239,74.5696,9690000.0],["2018-10-08",74.2233,75.0811,73.6742,74.4544,8087500.0],["2018-10-09",74.4583,75.0325,73.2132,73.2637,8195000.0],["2018-10-10",73.0483,73.0773,69.9329,70.0613,15882500.0],["2018-10-11",69.7041,70.8165,68.8244,69.786,15325000.0],["2018-10-12",71.0848,71.6402,70.1804,70.7832,17465000.0],["2018-10-15",70.6426,71.5305,70.1115,70.9461,10177500.0],["2018-10-16",71.4816,71.8983,71.2818,71.688,8985000.0],["2018-10-17",71.8498,72.7855,71.4228,72.4808,8165000.0],["2018-10-18",72.5826,72.8133,70.8193,70.961,8795000.0],["2018-10-19",71.1796,71.9132,70.3457,70.7272,6552500.0],["2018-10-22",70.9285,72.5046,70.791,71.5713,6730000.0],["2018-10-23",69.9948,72.1286,69.9411,71.6774,10120000.0],["2018-10-24",71.6073,72.3515,68.3728,68.6842,13337500.0],["2018-10-25",69.3583,71.0774,68.936,70.6798,11760000.0],["2018-10-26",70.1107,70.5494,68.5863,69.3591,13145000.0],["2018-10-29",70.5329,72.1004,68.9286,70.0335,11667500.0],["2018-10-30",70.1264,72.6609,69.5232,71.9124,10825000.0],["2018-10-31",72.4216,74.3424,72.27,73.4235,11592500.0],["2018-11-01",73.7427,74.736,73.1916,74.266,8730000.0],["2018-11-02",74.4771,74.6135,72.7303,73.4404,8850000.0],["2018-11-05",73.3914,73.8375,72.0139,73.288,16987500.0],["2018-11-06",77.8871,78.7273,76.2295,76.3564,22525000.0],["2018-11-07",77.2882,78.949,76.9996,78.2643,15412500.0],["2018-11-08",77.9882,79.099,77.3595,77.459,10465000.0],["2018-11-09",77.063,77.3117,75.2891,75.8935,9262500.0],["2018-11-12",75.521,75.9436,74.1003,74.6651,10022500.0],["2018-11-13",75.0494,75.6369,74.5849,74.814,10260000.0],["2018-11-14",75.6957,75.7901,73.836,73.9637,7525000.0],["2018-11-15",73.3229,74.3851,72.0867,73.9832,9172500.0],["2018-11-16",73.0463,73.4228,71.7362,72.6692,8367500.0],["2018-11-19",72.6429,73.44,69.712,69.719,13962500.0],["2018-11-20",68.9866,69.7441,67.6345,68.5608,20747500.0],["2018-11-21",69.6908,70.0653,68.8091,68.9513,9220000.0],["2018-11-23",68.5722,69.5784,68.045,69.0955,4015000.0],["2018-11-26",69.6442,71.2352,69.2008,70.598,11297500.0],["2018-11-27",70.2505,71.7718,70.1021,71.4663,9925000.0],["2018-11-28",71.6093,73.4756,71.1506,73.2226,8712500.0],["2018-11-29",73.0875,73.8375,72.8411,73.0542,8952500.0],["2018-11-30",73.1783,74.306,72.5704,74.1011,9025000.0],["2018-12-03",75.4168,76.2146,75.0208,75.1908,13387500.0],["2018-12-04",75.1164,75.4195,72.5755,72.9754,8885000.0],["2018-12-06",72.055,74.0083,71.2027,73.7236,9920000.0],["2018-12-07",73.1353,73.7204,71.0895,71.8541,10235000.0],["2018-12-10",71.7965,72.572,70.9434,71.5211,10792500.0],["2018-12-11",72.0624,73.5571,71.8462,72.5528,6605000.0],["2018-12-12",73.798,74.185,72.1474,72.7017,8147500.0],["2018-12-13",73.0326,73.0722,71.3359,71.7977,9040000.0],["2018-12-14",70.7727,71.8059,70.3669,70.7821,9977500.0],["2018-12-17",70.3716,70.775,66.6251,68.1335,15822500.0],["2018-12-18",68.6313,70.4883,68.0348,69.3046,9797500.0],["2018-12-19",69.3046,70.7625,66.85,68.0203,13102500.0],["2018-12-20",67.6435,68.1527,66.0278,66.7885,11845000.0],["2018-12-21",66.7665,67.208,63.3409,63.9766,26092500.0],["2018-12-24",63.5179,64.5915,62.9144,63.328,9680000.0],["2018-12-26",63.8141,66.7818,63.7028,66.7129,10340000.0],["2018-12-27",65.4019,67.3564,65.2883,67.2828,7912500.0],["2018-12-28",67.5609,67.9271,66.6545,67.2056,7025000.0],["2018-12-31",67.7794,68.1406,67.0748,67.4637,7005000.0],["2019-01-02",66.2429,68.0258,66.2268,67.4355,7815000.0],["2019-01-03",66.7677,67.0822,64.9397,65.1411,11130000.0],["2019-01-04",66.0419,68.0379,65.7482,67.273,13525000.0],["2019-01-07",67.4371,67.8155,66.7266,67.0486,8370000.0],["2019-01-08",67.7622,68.7786,65.8473,66.0733,16310000.0],["2019-01-09",64.3275,65.915,64.1188,64.6072,19657500.0],["2019-01-10",64.2355,66.0365,64.2355,65.6976,11492500.0],["2019-01-11",65.4337,65.7259,64.8203,65.2496,8280000.0],["2019-01-14",64.5316,66.9314,64.4313,66.3067,10980000.0],["2019-01-15",66.3898,66.7493,65.8633,66.5194,10902500.0],["2019-01-16",66.3279,66.5159,65.6667,65.8246,12592500.0],["2019-01-17",65.87,68.0705,65.6667,67.5456,9080000.0],["2019-01-18",68.4273,69.5952,68.0544,68.9458,13815000.0],["2019-01-22",68.2769,68.9228,66.2519,66.9373,18950000.0],["2019-01-23",67.2613,68.41,67.1774,68.3211,10947500.0],["2019-01-24",68.504,70.7053,68.5001,70.3328,17392500.0],["2019-01-25",70.972,71.8372,70.4636,70.5886,12080000.0],["2019-01-28",70.0175,71.8733,69.7261,71.0351,9695000.0],["2019-01-29",71.1534,71.3014,70.2752,70.8471,5307500.0],["2019-01-30",71.4945,71.8921,70.7209,71.2348,7512500.0],["2019-01-31",71.3002,72.507,71.3002,71.7875,7872500.0],["2019-02-01",71.4444,72.9335,71.3308,71.95,6955000.0],["2019-02-04",72.0844,72.941,71.9884,72.8912,7987500.0],["2019-02-05",73.9308,75.0549,73.6331,74.5077,12197500.0],["2019-02-06",74.2602,74.8109,73.4314,74.6906,6075000.0],["2019-02-07",74.1098,74.4446,72.9312,73.5207,9065000.0],["2019-02-08",74.1203,74.4188,72.9312,73.2868,6900000.0],["2019-02-11",73.3667,73.6628,72.7346,73.0483,8192500.0],["2019-02-12",73.5117,74.4192,72.9194,74.2347,6555000.0],["2019-02-13",74.3914,75.3592,74.371,75.2014,6932500.0],["2019-02-14",74.8062,75.3056,74.4584,74.5104,5222500.0],["2019-02-15",75.4113,75.7764,74.3632,75.734,8295000.0],["2019-02-19",75.4987,76.4504,74.7788,75.8097,8460000.0],["2019-02-20",75.8492,76.1813,75.2025,75.4442,8055000.0],["2019-02-21",75.3847,75.698,74.4305,74.6663,10352500.0],["2019-02-22",75.2174,75.3557,74.3099,74.8312,9645000.0],["2019-02-25",75.5406,75.7834,73.8642,74.0287,11352500.0],["2019-02-26",73.8642,75.1959,73.8642,75.0353,9150000.0],["2019-02-27",74.6542,76.4657,74.3021,74.6542,18765000.0],["2019-02-28",68.7007,69.088,66.2723,66.4697,49745000.0],["2019-03-01",66.9068,67.6169,66.5072,67.1371,31202500.0],["2019-03-04",67.5123,67.7606,66.1955,66.8919,26085000.0],["2019-03-05",67.1731,68.4942,66.9526,68.3846,15490000.0],["2019-03-06",68.4802,69.1636,68.3595,68.6074,15535000.0],["2019-03-07",68.4069,68.8068,67.3407,67.5652,14972500.0],["2019-03-08",66.9005,67.3498,66.3087,67.2052,19330000.0],["2019-03-11",67.4351,67.5252,66.324,66.9734,17030000.0],["2019-03-12",66.9663,68.1672,66.172,67.9956,17482500.0],["2019-03-13",68.1695,69.3211,68.137,68.9635,17022500.0],["2019-03-14",69.2815,69.804,68.1026,68.3043,13017500.0],["2019-03-15",68.6141,68.8601,68.3176,68.629,19002500.0],["2019-03-18",68.846,69.155,68.6541,68.7919,10075000.0],["2019-03-19",68.5851,70.0049,68.1578,69.0935,12477500.0],["2019-03-20",69.2012,69.7578,68.5882,69.5009,9730000.0],["2019-03-21",69.1628,69.9012,68.9752,69.4981,10000000.0],["2019-03-22",68.7022,68.9819,67.02,67.4312,16402500.0],["2019-03-25",67.1343,68.931,67.0834,68.6376,13992500.0],["2019-03-26",68.9827,69.8702,68.9051,69.2831,11560000.0],["2019-03-27",69.2874,69.9916,68.3955,68.6266,8887500.0],["2019-03-28",68.9353,69.1542,67.6525,67.7171,10432500.0],["2019-03-29",68.0191,68.7997,67.895,68.3446,11002500.0],["2019-04-01",68.743,69.4045,68.4696,68.9055,12560000.0],["2019-04-02",69.1719,69.3889,68.5926,69.0747,12315000.0],["2019-04-03",69.6591,70.3512,69.2886,69.5204,12155000.0],["2019-04-04",69.5353,70.1573,69.2294,69.7425,9330000.0],["2019-04-05",70.0336,70.0336,69.2639,69.3058,9145000.0],["2019-04-08",69.2459,70.2317,69.1863,70.0606,8100000.0],["2019-04-09",69.5917,70.3802,69.2353,70.2858,9462500.0],["2019-04-10",70.2615,70.8541,69.4061,70.7374,9817500.0],["2019-04-11",70.8941,71.4189,70.7433,71.2305,10525000.0],["2019-04-12",71.594,72.3824,71.5654,71.7977,10337500.0],["2019-04-15",71.8341,72.3879,71.5188,72.3131,9657500.0],["2019-04-16",72.5313,72.9817,72.0354,72.1357,10412500.0],["2019-04-17",72.4071,72.7048,71.9755,72.0609,8105000.0],["2019-04-18",72.3683,72.6265,72.0628,72.2379,8615000.0],["2019-04-22",71.8313,72.5861,71.7182,72.2324,7897500.0],["2019-04-23",72.4306,74.2343,72.3566,73.9386,13732500.0],["2019-04-24",73.9155,74.1834,72.9935,73.1376,12665000.0],["2019-04-25",73.2696,73.8242,72.7322,73.0977,9610000.0],["2019-04-26",73.1697,73.7729,72.4612,73.1658,13527500.0],["2019-04-29",73.2367,73.8317,73.0726,73.4917,10822500.0],["2019-04-30",73.3225,73.9922,72.5469,72.6562,10560000.0],["2019-05-01",72.7573,73.0675,71.6065,71.6586,10185000.0],["2019-05-02",71.4683,71.6943,70.5094,70.8157,13225000.0],["2019-05-03",71.1357,71.6759,71.0605,71.4452,12402500.0],["2019-05-06",70.4616,70.9607,69.7985,70.5224,13502500.0],["2019-05-07",69.7758,70.5251,69.3747,69.9149,11930000.0],["2019-05-08",69.1319,69.3908,68.3873,68.6078,11615000.0],["2019-05-09",67.7383,68.5871,67.1735,67.9968,15697500.0],["2019-05-10",71.4816,72.8525,69.1558,71.6715,29210000.0],["2019-05-13",70.5024,71.0621,69.3273,69.6117,12325000.0],["2019-05-14",69.9979,71.0821,69.7856,70.2544,10260000.0],["2019-05-15",69.6642,70.5647,68.9361,70.0884,9520000.0],["2019-05-16",70.1107,71.1604,70.1107,70.632,7625000.0],["2019-05-17",69.9685,71.263,69.9149,70.0046,8655000.0],["2019-05-20",69.3168,69.3273,68.3944,68.6313,8800000.0],["2019-05-21",69.0273,69.8569,68.8272,69.4131,8515000.0],["2019-05-22",68.8319,69.5232,68.2663,68.3489,9197500.0],["2019-05-23",68.4245,68.4245,66.7873,67.2487,12095000.0],["2019-05-24",67.8202,67.8225,66.8829,66.9177,6732500.0],["2019-05-28",66.8828,67.7207,66.0129,66.0294,9770000.0],["2019-05-29",65.682,66.1751,65.1054,66.0341,7937500.0],["2019-05-30",66.0764,66.3314,65.4211,65.5304,6645000.0],["2019-05-31",64.6311,65.1027,64.2567,64.8708,9160000.0],["2019-06-03",64.9601,66.2805,64.5637,64.6452,11557500.0],["2019-06-04",65.5476,68.4778,65.5476,68.4277,16200000.0],["2019-06-05",68.7692,69.2173,67.9992,69.1315,9717500.0],["2019-06-06",69.1711,69.1953,68.4026,68.7343,8392500.0],["2019-06-07",69.1413,70.0986,68.7911,69.6521,8440000.0],["2019-06-10",69.8197,71.0668,69.6524,69.7629,7457500.0],["2019-06-11",70.4828,70.9982,70.1534,70.6446,8775000.0],["2019-06-12",70.6657,71.0507,69.6849,70.4593,5307500.0],["2019-06-13",70.5827,72.0432,70.5827,70.8753,7980000.0],["2019-06-14",70.8236,70.9599,69.4343,69.5428,8137500.0],["2019-06-17",69.5623,70.0092,69.249,69.7742,7030000.0],["2019-06-18",70.8306,71.3523,70.1471,70.8545,10320000.0],["2019-06-19",70.9724,72.2418,70.8584,72.1498,10505000.0],["2019-06-20",72.9335,73.3197,72.2551,72.9038,13625000.0],["2019-06-21",72.8274,73.7608,72.4447,73.6358,18895000.0],["2019-06-24",73.6738,74.0013,73.2175,73.2759,8780000.0],["2019-06-25",73.6683,73.8313,72.1102,72.2834,8055000.0],["2019-06-26",72.3942,73.1717,71.6144,71.686,6937500.0],["2019-06-27",71.8733,72.8035,71.7883,72.2716,10677500.0],["2019-06-28",72.5618,73.5183,72.2583,73.4286,15342500.0],["2019-07-01",74.4192,74.6542,73.7706,74.3573,11362500.0],["2019-07-02",74.5069,74.8109,74.0048,74.7321,5550000.0],["2019-07-03",74.6628,75.3831,74.615,75.1888,4322500.0],["2019-07-05",74.6056,75.5398,74.4744,75.3886,4255000.0],["2019-07-08",75.1528,75.2809,73.44,73.4697,8577500.0],["2019-07-09",73.3616,74.0173,73.0879,73.5524,9020000.0],["2019-07-10",74.0479,74.1446,72.8086,73.2202,7980000.0],["2019-07-11",73.4576,73.6006,73.1944,73.4075,6760000.0],["2019-07-12",73.5583,73.8309,73.2242,73.733,6705000.0],["2019-07-15",73.7098,73.8411,73.3338,73.7106,7105000.0],["2019-07-16",73.6315,74.3103,73.4623,73.9844,6477500.0],["2019-07-17",73.9394,74.3052,73.1082,73.1556,7120000.0],["2019-07-18",72.9241,74.25,72.9241,73.8673,5765000.0],["2019-07-19",74.2637,74.4815,73.7177,73.7177,4950000.0],["2019-07-22",73.7788,74.6777,73.7431,74.1724,6985000.0],["2019-07-23",74.3655,74.8257,73.9468,74.429,5487500.0],["2019-07-24",74.2727,75.235,74.2727,75.1731,5302500.0],["2019-07-25",74.8888,75.5515,74.6162,75.4426,6202500.0],["2019-07-26",75.9859,77.1562,75.9859,77.0376,9545000.0],["2019-07-29",76.7215,76.886,74.74,75.1849,7622500.0],["2019-07-30",74.8054,75.4097,74.5598,75.069,5187500.0],["2019-07-31",74.6671,75.0255,73.098,73.8947,6750000.0],["2019-08-01",73.8501,75.1042,73.1556,73.6303,5960000.0],["2019-08-02",73.4051,73.4392,72.0452,72.3072,7605000.0],["2019-08-05",71.285,71.285,69.4484,70.0559,10785000.0],["2019-08-06",70.471,71.1287,69.2224,69.9744,9847500.0],["2019-08-07",68.873,71.5286,68.7398,71.3468,13557500.0],["2019-08-08",74.4192,76.7226,74.2233,76.0255,19925000.0],["2019-08-09",75.4587,75.501,74.3021,75.1121,10050000.0],["2019-08-12",74.4364,75.4685,74.0733,75.0807,7027500.0],["2019-08-13",74.7196,76.922,74.7196,76.1108,9607500.0],["2019-08-14",74.7545,75.4466,74.0259,74.0741,11010000.0],["2019-08-15",74.4204,75.1912,73.3957,74.6021,7262500.0],["2019-08-16",75.555,75.8472,74.6154,75.2883,6020000.0],["2019-08-19",76.1766,76.7646,75.6494,76.132,7085000.0],["2019-08-20",76.0842,76.4606,75.5633,75.7666,5760000.0],["2019-08-21",76.2088,76.6753,75.9742,76.6028,5075000.0],["2019-08-22",76.8652,77.0638,75.5276,76.4743,5115000.0],["2019-08-23",76.1026,76.4532,74.1481,74.3671,7585000.0],["2019-08-26",75.1336,75.1438,74.5061,75.0776,5480000.0],["2019-08-27",75.2707,75.6647,74.9021,75.2021,6905000.0],["2019-08-28",74.8814,76.2973,74.559,76.0642,5707500.0],["2019-08-29",77.0211,77.4257,76.2992,76.6572,7820000.0],["2019-08-30",77.2314,77.2874,76.4951,77.0203,6772500.0],["2019-09-03",76.6345,77.0787,75.6498,76.0556,8537500.0],["2019-09-04",76.8037,76.9087,75.8179,76.7219,7000000.0],["2019-09-05",77.3235,78.7645,77.0607,78.1182,11007500.0],["2019-09-06",78.5843,78.5843,76.877,77.0681,10325000.0],["2019-09-09",77.5777,78.1209,77.2933,78.0324,9242500.0],["2019-09-10",77.6834,79.0708,76.9271,79.0708,11402500.0],["2019-09-11",78.853,80.4577,78.39,80.3006,9990000.0],["2019-09-12",80.5294,80.963,79.7969,79.9579,11055000.0],["2019-09-13",80.1777,81.1475,79.887,80.8388,9820000.0],["2019-09-16",80.578,81.5403,79.7072,81.1933,9847500.0],["2019-09-17",80.9837,81.518,80.6144,81.3691,6582500.0],["2019-09-18",81.1643,81.4244,79.7844,80.6222,4627500.0],["2019-09-19",80.4409,80.7918,80.1663,80.63,6402500.0],["2019-09-20",80.1463,80.5854,79.4899,79.5725,12685000.0],["2019-09-23",78.9626,79.511,78.6156,78.7045,7887500.0],["2019-09-24",78.8381,79.1581,77.7845,77.9694,7070000.0],["2019-09-25",78.0089,78.3611,76.8476,78.0826,8335000.0],["2019-09-26",78.1041,78.1041,76.9259,77.4919,7685000.0],["2019-09-27",77.1437,77.5272,75.8629,76.1524,7640000.0],["2019-09-30",76.4951,77.6588,76.0775,76.8715,5662500.0],["2019-10-01",77.4351,77.8566,76.9541,77.4755,5867500.0],["2019-10-02",77.1218,77.1218,75.5907,76.0423,7232500.0],["2019-10-03",75.8508,76.9377,75.1332,76.8261,5305000.0],["2019-10-04",77.186,77.7434,76.9772,77.6779,4055000.0],["2019-10-07",77.2005,77.5628,76.3415,76.4387,6352500.0],["2019-10-08",75.8704,76.602,75.342,75.915,4257500.0],["2019-10-09",76.5233,76.5405,75.4454,76.1163,5757500.0],["2019-10-10",76.0913,77.1778,75.7446,76.8832,5687500.0],["2019-10-11",77.7211,78.4844,77.2761,77.4422,6930000.0],["2019-10-14",76.9463,78.1163,76.9463,77.8954,4412500.0],["2019-10-15",78.0309,79.2412,78.007,78.978,6835000.0],["2019-10-16",78.994,79.7887,78.994,79.4182,7500000.0],["2019-10-17",79.6285,80.0895,79.173,79.4535,4997500.0],["2019-10-18",79.5447,79.6646,78.6086,78.8659,8805000.0],["2019-10-21",79.2243,79.7069,79.0175,79.2071,4862500.0],["2019-10-22",79.4734,79.6403,78.7281,79.2388,4660000.0],["2019-10-23",79.106,79.6943,78.9709,79.5984,4402500.0],["2019-10-24",79.7069,80.1311,78.9811,80.0496,4297500.0],["2019-10-25",79.1244,80.6414,79.1103,80.5266,6060000.0],["2019-10-28",80.4127,81.4577,80.1882,80.5705,4892500.0],["2019-10-29",80.4565,80.5854,79.8142,80.0124,4442500.0],["2019-10-30",79.7276,80.3281,79.5247,80.2768,3757500.0],["2019-10-31",80.1408,80.6536,79.5616,80.2462,4810000.0],["2019-11-01",79.2611,79.9646,78.6395,79.5901,8330000.0],["2019-11-04",79.981,80.1291,78.4468,78.6368,8207500.0],["2019-11-05",78.6881,79.5032,78.3982,79.332,6392500.0],["2019-11-06",79.0629,79.2149,78.3912,78.8095,9457500.0],["2019-11-07",76.0721,76.1904,72.2434,72.458,45682500.0],["2019-11-08",76.0251,76.5343,72.1083,73.6041,25842500.0],["2019-11-11",73.205,74.3401,72.572,74.2641,11780000.0],["2019-11-12",74.4721,74.4721,72.8615,73.4729,12415000.0],["2019-11-13",72.6797,73.317,72.5642,72.8168,10650000.0],["2019-11-14",72.6719,73.44,72.4984,73.0698,6922500.0],["2019-11-15",73.3949,73.4004,72.1878,72.4146,9160000.0],["2019-11-18",72.3448,72.5842,71.5482,71.9919,9050000.0],["2019-11-19",72.2649,72.6316,71.811,72.2767,6850000.0],["2019-11-20",72.3065,72.7228,71.9516,72.5321,8867500.0],["2019-11-21",72.5133,73.4791,72.2489,73.3738,8567500.0],["2019-11-22",73.6926,73.8313,73.2614,73.5391,5997500.0],["2019-11-25",73.8352,74.5198,73.4404,74.3228,7467500.0],["2019-11-26",74.4074,74.4094,73.7149,73.928,8240000.0],["2019-11-27",74.145,75.0596,73.7545,74.6718,6570000.0],["2019-11-29",74.6107,74.8109,74.3831,74.577,3840000.0],["2019-12-02",74.3491,74.5559,73.1564,73.8097,10007500.0],["2019-12-03",73.0636,73.6977,72.5595,73.635,4817500.0],["2019-12-04",74.2092,75.5551,73.635,75.2625,10590000.0],["2019-12-05",75.5551,75.5551,74.4783,74.5845,9070000.0],["2019-12-06",75.3306,75.8261,75.2108,75.6048,7482500.0],["2019-12-09",75.519,75.5413,74.5437,74.646,8577500.0],["2019-12-10",74.5132,75.4532,74.4811,74.6005,5970000.0],["2019-12-11",75.0419,75.5872,74.5946,75.4328,6685000.0],["2019-12-12",75.6275,76.7317,75.3772,76.318,7560000.0],["2019-12-13",76.8033,77.9443,76.3416,77.3019,9892500.0],["2019-12-16",77.6885,78.258,77.6885,78.1409,6602500.0],["2019-12-17",78.336,78.7919,77.9835,78.4092,7782500.0],["2019-12-18",78.6756,78.6756,77.4653,78.0034,9495000.0],["2019-12-19",78.1793,78.9223,78.1307,78.4582,6937500.0],["2019-12-20",79.0018,79.3152,78.4276,79.247,14580000.0],["2019-12-23",79.3547,79.9614,79.0285,79.5933,5490000.0],["2019-12-24",79.5988,80.1886,79.5615,80.0594,2432500.0],["2019-12-26",80.2685,81.0311,80.2023,80.8553,4565000.0],["2019-12-27",80.8036,81.5082,80.4373,81.1772,7000000.0],["2019-12-30",81.1557,81.574,80.3128,80.446,5617500.0],["2019-12-31",80.1577,80.6073,79.9015,80.4405,5672500.0],["2020-01-02",81.0151,81.368,80.4205,81.2571,8225000.0],["2020-01-03",79.9994,80.9873,79.7069,80.9007,7350000.0],["2020-01-06",80.2944,80.6778,79.7069,80.1925,9600000.0],["2020-01-07",80.1922,81.1886,79.8455,81.0014,8632500.0],["2020-01-08",80.954,81.8086,80.574,80.7996,8145000.0],["2020-01-09",81.1561,81.8611,81.1561,81.6374,6845000.0],["2020-01-10",81.7973,82.0178,81.3496,81.7397,4962500.0],["2020-01-13",81.8709,81.8709,81.1957,81.489,6372500.0],["2020-01-14",81.2579,81.7044,80.9665,81.1357,8292500.0],["2020-01-15",81.2172,81.6257,80.7401,80.8882,7725000.0],["2020-01-16",81.1956,81.1956,79.9407,80.4804,13670000.0],["2020-01-17",80.686,80.8443,80.1733,80.4781,11770000.0],["2020-01-21",78.571,78.9043,76.9209,77.9666,17792500.0],["2020-01-22",78.5056,78.8937,78.0242,78.3665,8932500.0],["2020-01-23",77.797,78.5863,77.3615,78.0696,9212500.0],["2020-01-24",78.2576,78.3677,76.5632,76.8852,14510000.0],["2020-01-27",74.6702,75.1203,73.1674,74.7674,17722500.0],["2020-01-28",74.9938,75.8692,74.4192,75.1027,12812500.0],["2020-01-29",75.3608,75.7133,74.031,74.1822,11130000.0],["2020-01-30",73.2998,73.8516,72.8078,73.326,14722500.0],["2020-01-31",73.0847,73.0847,71.303,71.699,17945000.0],["2020-02-03",72.0248,72.7804,71.6794,72.0311,15865000.0],["2020-02-04",72.7373,74.2429,72.3895,73.0291,16565000.0],["2020-02-05",74.3683,76.1418,73.742,75.9581,13807500.0],["2020-02-06",76.7262,77.2393,75.8688,76.8045,10300000.0],["2020-02-07",76.3866,76.7693,74.5821,74.7948,11237500.0],["2020-02-10",74.4854,74.9123,73.7533,73.8959,11755000.0],["2020-02-11",74.203,75.1591,74.1301,74.7834,10222500.0],["2020-02-12",75.3573,77.0434,74.8583,76.7834,11830000.0],["2020-02-13",76.1426,76.8037,75.559,76.7669,9720000.0],["2020-02-14",78.2749,79.3105,77.7351,77.9819,13397500.0],["2020-02-18",77.2491,77.8734,76.8456,77.4069,9087500.0],["2020-02-19",77.6607,77.9439,76.8601,77.1018,6032500.0],["2020-02-20",76.7693,77.8566,76.6279,77.1966,8980000.0],["2020-02-21",76.9651,77.0865,75.2871,75.5441,8962500.0],["2020-02-24",71.7138,71.8928,69.636,70.2102,22150000.0],["2020-02-25",70.6199,70.9454,67.0168,67.6267,23957500.0],["2020-02-26",67.8084,68.2675,65.0048,65.7317,22582500.0],["2020-02-27",63.1772,67.7606,62.3731,65.013,33450000.0],["2020-02-28",64.3781,67.2906,64.0217,66.4156,24425000.0],["2020-03-02",66.9675,67.875,64.6961,67.7207,21730000.0],["2020-03-03",67.6286,68.5436,64.5069,65.9205,17607500.0],["2020-03-04",66.474,68.0305,65.4591,67.844,14837500.0],["2020-03-05",65.136,65.8038,63.9449,64.5269,19720000.0],["2020-03-06",62.7898,65.9589,62.0421,63.1423,26937500.0],["2020-03-09",58.1249,62.225,57.8319,59.8409,19257500.0],["2020-03-10",62.2751,63.2563,58.7496,61.0629,18550000.0],["2020-03-11",59.625,59.8694,55.6405,56.4998,20745000.0],["2020-03-12",50.8009,53.6598,50.135,50.1507,32052500.0],["2020-03-13",52.3598,55.684,49.7774,55.6706,28827500.0],["2020-03-16",49.9392,55.2985,49.0469,50.5138,24672500.0],["2020-03-17",51.2928,53.6805,49.074,53.592,27002500.0],["2020-03-18",50.0512,51.9794,45.6315,48.3235,23335000.0],["2020-03-19",47.4387,48.4367,45.0432,46.6679,24515000.0],["2020-03-20",47.6416,50.9164,45.3334,46.1176,28662500.0],["2020-03-23",45.7083,48.0254,43.3703,45.1309,21497500.0],["2020-03-24",47.7309,50.0959,47.0243,49.3309,21350000.0],["2020-03-25",49.3309,56.7732,48.8405,53.4976,24967500.0],["2020-03-26",54.0647,55.9899,53.0147,55.0702,15412500.0],["2020-03-27",52.6759,53.0906,49.1014,49.1617,17537500.0],["2020-03-30",49.4014,51.7758,47.6667,51.2407,15020000.0],["2020-03-31",51.0363,54.4588,50.7621,52.6935,19257500.0],["2020-04-01",50.6759,52.0284,48.8887,49.8072,14070000.0],["2020-04-02",49.7813,52.2889,48.6161,49.3517,14345000.0],["2020-04-03",48.732,50.1021,47.1222,48.2033,11057500.0],["2020-04-06",51.0469,53.3997,50.6368,53.1384,18787500.0],["2020-04-07",55.3056,58.5561,53.5344,53.9096,19585000.0],["2020-04-08",54.1556,55.9601,53.2689,53.7408,19522500.0],["2020-04-09",55.805,56.7936,54.9527,55.6436,25820000.0],["2020-04-13",55.3518,55.9323,53.5971,55.6581,10110000.0],["2020-04-14",57.1888,57.5754,55.7752,56.7709,14475000.0],["2020-04-15",55.1423,56.4019,54.4697,55.7991,11320000.0],["2020-04-16",56.1023,56.1023,54.4835,55.125,12210000.0],["2020-04-17",57.5378,58.1511,56.801,57.611,17282500.0],["2020-04-20",57.2656,57.5769,55.2269,55.2907,11480000.0],["2020-04-21",54.1619,54.355,51.5999,52.5721,16317500.0],["2020-04-22",53.4647,54.0514,52.5634,53.0726,8915000.0],["2020-04-23",53.0354,54.404,52.9077,53.2685,9317500.0],["2020-04-24",53.7538,53.8395,52.4326,53.377,8362500.0],["2020-04-27",53.8532,55.2754,53.7009,54.9523,11422500.0],["2020-04-28",56.1747,57.3282,55.2582,56.3753,15337500.0],["2020-04-29",58.2753,59.8381,57.7062,59.5561,17575000.0],["2020-04-30",59.3211,59.5518,57.3725,57.991,11272500.0],["2020-05-01",56.5096,57.197,55.4348,56.7462,11462500.0],["2020-05-04",55.4513,56.6103,54.3851,55.3561,11785000.0],["2020-05-05",56.5292,56.651,54.203,54.5688,10647500.0],["2020-05-06",54.7357,55.476,53.1118,54.0091,13165000.0],["2020-05-07",54.532,56.7384,54.1302,56.5551,16370000.0],["2020-05-08",56.4407,56.5684,53.5074,56.0427,21935000.0],["2020-05-11",55.8935,55.9699,54.9574,55.266,14117500.0],["2020-05-12",54.8779,55.3828,54.252,54.2837,12672500.0],["2020-05-13",54.026,54.4012,52.341,53.5062,19522500.0],["2020-05-14",52.8274,54.402,51.0457,54.1501,17717500.0],["2020-05-15",53.9347,55.2069,53.7436,54.2206,15815000.0],["2020-05-18",56.0102,61.9465,56.0102,61.0014,33050000.0],["2020-05-19",60.9568,62.623,60.4816,60.6148,20710000.0],["2020-05-20",61.8275,62.8936,61.8149,62.6355,17500000.0],["2020-05-21",62.8646,63.5869,61.7205,62.4996,15797500.0],["2020-05-22",62.3453,64.1294,62.0675,63.8947,14365000.0],["2020-05-26",66.7548,69.1276,66.2765,68.423,30025000.0],["2020-05-27",69.5596,70.0324,66.2961,66.5358,25447500.0],["2020-05-28",66.4129,66.8989,64.393,64.5876,16602500.0],["2020-05-29",64.9014,64.9014,63.3906,64.2128,17220000.0],["2020-06-01",63.966,65.9655,63.966,65.4391,12252500.0],["2020-06-02",66.1939,66.2742,64.7674,64.823,12840000.0],["2020-06-03",66.7434,68.3027,66.3619,67.6028,14937500.0],["2020-06-04",67.1692,68.5119,66.8206,68.2557,12560000.0],["2020-06-05",71.5505,72.5932,70.614,70.9975,25860000.0],["2020-06-08",72.3276,73.3213,71.5039,72.1048,16800000.0],["2020-06-09",70.8185,71.2207,69.3273,69.6395,11260000.0],["2020-06-10",70.1871,70.2282,67.2796,67.8903,13410000.0],["2020-06-11",64.8563,64.892,61.7511,62.2133,23002500.0],["2020-06-12",64.767,65.1751,61.605,63.6057,12235000.0],["2020-06-15",61.4021,65.212,60.9066,64.6534,10245000.0],["2020-06-16",67.2248,67.4414,64.3041,65.557,11365000.0],["2020-06-17",65.7208,65.7466,63.6875,64.1666,8875000.0],["2020-06-18",63.5461,64.9405,62.3135,63.7792,13665000.0],["2020-06-19",64.7839,64.9206,62.6688,63.7228,18855000.0],["2020-06-22",63.0503,64.0902,62.4287,63.9817,8347500.0],["2020-06-23",64.7173,65.7435,64.2355,65.6886,9082500.0],["2020-06-24",65.0467,65.4015,61.9638,63.0734,14932500.0],["2020-06-25",62.113,63.6076,61.1694,63.2716,12465000.0],["2020-06-26",62.563,63.1274,60.0379,60.3677,15042500.0],["2020-06-29",61.4064,62.4847,60.3375,62.4032,9145000.0],["2020-06-30",62.0382,62.7957,61.3535,62.3688,7340000.0],["2020-07-01",62.9057,65.4105,62.7134,64.9715,13470000.0],["2020-07-02",66.1982,67.1374,64.9562,65.4098,9020000.0],["2020-07-06",66.828,68.074,65.8089,66.7329,11020000.0],["2020-07-07",65.8555,66.481,64.8097,64.919,6677500.0],["2020-07-08",65.0972,65.2523,63.9711,65.0698,8312500.0],["2020-07-09",65.485,65.7905,63.7451,65.4215,10165000.0],["2020-07-10",65.0455,66.9303,64.7439,66.8754,8085000.0],["2020-07-13",67.4038,68.1359,65.9985,66.067,10015000.0],["2020-07-14",65.3592,66.725,64.7325,66.4379,6527500.0],["2020-07-15",68.4265,70.6093,68.3497,70.4765,16170000.0],["2020-07-16",69.2181,69.4644,67.7869,68.4182,6292500.0],["2020-07-17",68.8229,68.8229,67.3313,67.8464,9217500.0],["2020-07-20",67.526,68.4657,66.602,67.1202,7707500.0],["2020-07-21",67.9921,69.0402,66.727,67.0442,9565000.0],["2020-07-22",67.289,67.6948,65.8512,67.3901,9187500.0],["2020-07-23",67.4191,67.7344,66.2781,66.4077,6595000.0],["2020-07-24",65.7345,66.9475,65.4877,66.6365,8122500.0],["2020-07-27",66.219,67.0509,65.4501,66.6964,5597500.0],["2020-07-28",66.4422,66.6968,65.6961,65.8708,5265000.0],["2020-07-29",66.1493,67.5413,65.6828,66.8809,7782500.0],["2020-07-30",65.9511,66.5546,64.9076,66.1054,5135000.0],["2020-07-31",66.1105,66.282,63.6719,65.1023,7630000.0],["2020-08-03",65.2504,65.4063,64.0275,64.6366,5032500.0],["2020-08-04",64.2747,65.8022,64.0534,65.6115,6005000.0],["2020-08-05",66.5907,67.9341,65.935,67.5558,7860000.0],["2020-08-06",66.6639,69.1699,66.6142,68.6141,11277500.0],["2020-08-07",71.0272,71.3425,68.2306,68.7195,14150000.0],["2020-08-10",68.9357,69.9497,67.8017,69.2717,8927500.0],["2020-08-11",71.218,72.3597,70.5028,70.7021,11900000.0],["2020-08-12",71.1408,71.5991,70.7178,70.8185,6855000.0],["2020-08-13",70.4656,71.4416,70.0715,70.227,5505000.0],["2020-08-14",69.719,70.0018,69.2596,69.6748,6562500.0],["2020-08-17",70.2043,70.2043,68.544,68.6583,6112500.0],["2020-08-18",68.544,70.189,68.3141,69.6763,5972500.0],["2020-08-19",69.8369,70.7801,68.9482,69.2282,7790000.0],["2020-08-20",68.6184,69.5212,68.3877,69.276,6147500.0],["2020-08-21",69.0532,69.9168,68.7269,69.6943,6760000.0],["2020-08-24",70.6418,71.9798,70.3825,71.8513,9060000.0],["2020-08-25",71.9132,72.7855,71.1451,72.6096,7830000.0],["2020-08-26",72.0221,73.7913,71.8736,73.1255,9860000.0],["2020-08-27",74.1286,75.3929,73.4114,74.1646,9972500.0],["2020-08-28",74.2684,76.5973,74.2323,76.1915,8020000.0],["2020-08-31",75.2993,75.8488,74.7376,74.8285,8030000.0],["2020-09-01",74.6201,75.8684,74.4086,75.5496,7897500.0],["2020-09-02",75.9859,76.5891,74.2488,76.3279,8382500.0],["2020-09-03",76.4618,77.0129,74.8065,76.1994,10702500.0],["2020-09-04",76.2981,76.8711,74.6573,75.114,9482500.0],["2020-09-08",73.9045,75.5974,73.751,74.0902,8672500.0],["2020-09-09",73.9315,74.814,71.4189,73.286,11522500.0],["2020-09-10",73.2833,74.4936,70.9622,71.1522,8545000.0],["2020-09-11",71.0319,71.874,69.3266,69.8655,9570000.0],["2020-09-14",70.6199,70.7159,69.5075,69.8988,9425000.0],["2020-09-15",70.4009,71.1972,69.9149,69.9932,6700000.0],["2020-09-16",70.5024,71.9841,70.0284,70.7632,9557500.0],["2020-09-17",69.844,70.7311,68.7982,70.0014,12015000.0],["2020-09-18",70.1561,70.2877,67.3689,67.8499,15732500.0],["2020-09-21",65.6534,66.1191,63.9288,64.7208,16402500.0],["2020-09-22",64.9883,65.7764,63.648,65.5672,10850000.0],["2020-09-23",66.2762,66.3149,63.9903,64.1756,7222500.0],["2020-09-24",63.3456,65.8159,62.7083,64.6495,9852500.0],["2020-09-25",64.0397,65.0479,63.1388,64.9315,7565000.0],["2020-09-28",66.3894,67.7312,65.4595,66.6012,7407500.0],["2020-09-29",66.5915,67.0662,65.4266,65.5273,5710000.0],["2020-09-30",65.9056,67.7524,65.763,67.0039,8152500.0],["2020-10-01",67.9776,68.544,67.7606,68.269,8487500.0],["2020-10-02",66.546,67.3689,65.9601,67.0051,6747500.0],["2020-10-05",66.7924,67.3874,65.1156,66.8515,7925000.0],["2020-10-06",67.1375,68.8977,66.5895,66.9659,8260000.0],["2020-10-07",67.5256,68.9819,67.3689,68.8906,5387500.0],["2020-10-08",69.3297,70.2881,68.6615,70.0641,6572500.0],["2020-10-09",70.7765,71.6308,69.9818,71.2031,6622500.0],["2020-10-12",71.7099,73.0875,71.5466,72.2649,8925000.0],["2020-10-13",72.0691,72.3425,69.4006,69.757,10655000.0],["2020-10-14",69.8514,70.1565,67.7951,67.8625,7920000.0],["2020-10-15",66.5856,67.0227,66.0537,66.6682,8040000.0],["2020-10-16",66.7423,67.0885,65.3158,65.3271,10405000.0],["2020-10-19",65.7924,66.0556,64.72,64.7455,7947500.0],["2020-10-20",65.528,66.1442,65.062,65.4775,7315000.0],["2020-10-21",65.0189,66.7524,64.9162,66.6651,7112500.0],["2020-10-22",67.1414,70.3994,66.6788,70.1898,11877500.0],["2020-10-23",70.5333,71.527,70.0696,71.4248,7920000.0],["2020-10-26",69.5283,70.2388,67.1386,68.5162,7372500.0],["2020-10-27",68.0959,68.3482,66.0122,66.4959,6122500.0],["2020-10-28",65.143,65.4098,62.7687,62.8666,10520000.0],["2020-10-29",62.6688,64.3569,62.2379,63.854,8522500.0],["2020-10-30",63.4827,64.0381,62.3202,63.5501,10277500.0],["2020-11-02",64.7643,64.7643,62.5908,62.8305,8567500.0],["2020-11-03",63.5614,65.8935,62.621,65.3941,8527500.0],["2020-11-04",66.7019,68.6157,65.5986,67.1073,10580000.0],["2020-11-05",67.9177,69.8432,67.9177,69.2612,9705000.0],["2020-11-06",67.4097,70.3461,66.6283,69.8659,11307500.0],["2020-11-09",80.2552,83.3503,78.8538,82.9672,41232500.0],["2020-11-10",81.4534,82.3703,77.929,78.6274,18462500.0],["2020-11-11",78.2165,78.6493,76.6008,78.3368,11032500.0],["2020-11-12",77.3568,77.9443,76.5009,76.8836,9537500.0],["2020-11-13",77.1609,81.0734,77.1609,80.4068,11137500.0],["2020-11-16",82.9527,83.1141,80.7166,82.6292,21147500.0],["2020-11-17",81.4694,81.9206,80.6062,81.5184,8477500.0],["2020-11-18",81.3127,82.3903,80.0602,80.0829,9417500.0],["2020-11-19",79.2306,80.4894,78.336,78.7656,9720000.0],["2020-11-20",79.0253,79.7664,77.8597,78.0528,7695000.0],["2020-11-23",78.5267,79.9834,78.336,79.1131,8412500.0],["2020-11-24",80.2944,82.5281,79.3782,82.3879,11140000.0],["2020-11-25",82.5951,82.9954,80.0535,80.8349,5397500.0],["2020-11-27",80.9939,81.6151,80.227,80.3989,2930000.0],["2020-11-30",80.5948,80.6077,79.1143,79.4503,8387500.0],["2020-12-01",80.1851,81.8161,79.511,80.3989,7377500.0],["2020-12-02",80.3989,82.174,79.7805,81.4075,6192500.0],["2020-12-03",82.1274,83.1157,80.889,82.1208,8432500.0],["2020-12-04",82.3977,83.7792,81.8611,83.2332,8487500.0],["2020-12-07",83.035,83.7188,81.6653,83.38,8037500.0],["2020-12-08",81.9809,83.3577,81.5654,81.7299,8557500.0],["2020-12-09",82.2712,84.9957,81.3445,82.5313,17447500.0],["2020-12-10",82.0565,84.2731,81.4377,82.4435,9505000.0],["2020-12-11",81.8697,82.4102,80.2995,81.8301,8862500.0],["2020-12-14",83.0397,83.9394,80.885,80.9215,8480000.0],["2020-12-15",81.3997,82.4807,80.4906,82.1764,7867500.0],["2020-12-16",82.9656,82.9656,81.3676,82.2022,5965000.0],["2020-12-17",82.9558,83.3084,81.0981,82.7788,7382500.0],["2020-12-18",82.9872,82.9872,81.78,82.2391,13405000.0],["2020-12-21",80.2944,81.149,79.2768,81.0072,8927500.0],["2020-12-22",81.0131,81.0527,79.5655,80.4048,4970000.0],["2020-12-23",80.5055,82.807,80.3112,82.2861,7867500.0],["2020-12-24",82.997,82.997,81.5086,81.7964,4562500.0],["2020-12-28",83.4063,84.2997,83.2108,83.738,6275000.0],["2020-12-29",84.8371,86.1696,84.3663,85.5977,8547500.0],["2020-12-30",86.1696,86.7183,85.1892,86.3756,5742500.0],["2020-12-31",86.094,87.2651,85.5821,87.2377,4415000.0],["2021-01-04",88.128,88.4096,83.0835,84.7627,8350000.0],["2021-01-05",84.7595,87.1856,84.3898,85.7023,8705000.0],["2021-01-06",85.2252,89.6356,84.6029,88.1205,9835000.0],["2021-01-07",89.2306,89.6164,86.9439,87.7304,7492500.0],["2021-01-08",88.3763,89.6939,88.0681,89.3633,7762500.0],["2021-01-11",88.2231,89.6963,86.7191,87.0027,8015000.0],["2021-01-12",87.6329,87.8789,85.8417,86.0262,6485000.0],["2021-01-13",84.9319,86.486,84.9319,85.481,5990000.0],["2021-01-14",85.5926,86.7876,85.338,85.4877,6827500.0],["2021-01-15",85.3584,85.3584,82.8795,83.006,8520000.0],["2021-01-19",83.6237,84.9926,82.6037,84.7219,6872500.0],["2021-01-20",85.3854,85.3854,83.2147,84.6048,8475000.0],["2021-01-21",83.8547,84.4857,82.4486,82.6421,11520000.0],["2021-01-22",82.3245,82.6253,80.8819,80.9305,8917500.0],["2021-01-25",80.0931,80.6998,76.2636,79.0578,21987500.0],["2021-01-26",79.643,80.558,77.3431,77.6764,11190000.0],["2021-01-27",76.3513,77.3944,72.8811,73.8744,17640000.0],["2021-01-28",77.515,80.2462,75.8245,79.6716,21082500.0],["2021-01-29",79.746,79.9027,75.9389,76.1555,13405000.0],["2021-02-01",78.1868,78.5859,76.9651,77.9623,11967500.0],["2021-02-02",79.7069,82.7584,79.3312,80.9027,11017500.0],["2021-02-03",81.451,82.0491,79.3042,79.4053,8815000.0],["2021-02-04",79.7535,81.7005,78.9493,81.5846,8880000.0],["2021-02-05",82.6166,83.4274,81.2297,82.1125,5960000.0],["2021-02-08",82.9206,83.4928,81.1087,82.2355,5475000.0],["2021-02-09",81.5822,82.4427,80.3586,81.6762,5742500.0],["2021-02-10",82.8912,84.6503,81.9073,83.8885,8352500.0],["2021-02-11",84.0286,85.5296,83.539,84.5739,6457500.0],["2021-02-12",83.2849,85.7383,82.6448,84.2339,5265000.0],["2021-02-16",83.7878,86.0924,83.5731,85.5492,6060000.0],["2021-02-17",85.519,87.656,85.1571,87.4923,7192500.0],["2021-02-18",85.7791,89.1428,85.7791,88.5114,7925000.0],["2021-02-19",89.0289,90.9497,88.5138,89.8142,8837500.0],["2021-02-22",88.7417,93.7278,88.7417,92.0456,12602500.0],["2021-02-23",91.9805,92.7106,89.7797,92.4118,12882500.0],["2021-02-24",91.8008,95.9718,91.0335,95.707,15250000.0],["2021-02-25",94.7838,95.5288,88.5772,89.0367,18795000.0],["2021-02-26",91.8058,91.8489,88.1949,91.203,12597500.0],["2021-03-01",92.9452,93.3099,90.0946,90.8893,8997500.0],["2021-03-02",91.5748,91.7314,89.1072,89.3896,7750000.0],["2021-03-03",89.547,91.4549,88.9952,89.1072,9112500.0],["2021-03-04",89.1922,89.1922,84.736,86.9275,12102500.0],["2021-03-05",87.5706,90.5877,85.3424,90.3645,10882500.0],["2021-03-08",90.2207,94.4865,90.0221,92.7788,14100000.0],["2021-03-09",93.2253,95.6384,91.8101,92.7024,12042500.0],["2021-03-10",93.1944,94.7865,92.5896,92.8015,11097500.0],["2021-03-11",93.9358,95.8625,91.8012,92.5171,12805000.0],["2021-03-12",92.3969,94.5057,92.0792,94.0439,10115000.0],["2021-03-15",94.5029,95.7077,92.9852,95.5503,11720000.0],["2021-03-16",94.6436,95.1598,93.2202,93.8684,9017500.0],["2021-03-17",92.9652,96.7285,92.8281,96.423,9860000.0],["2021-03-18",95.1011,95.8621,91.8098,91.9253,12450000.0],["2021-03-19",91.3719,92.0483,88.7472,89.6062,15940000.0],["2021-03-22",91.6531,91.6531,87.1488,87.4186,13282500.0],["2021-03-23",88.1523,88.1523,85.5613,86.7571,12547500.0],["2021-03-24",87.4151,89.2247,86.1308,86.2765,11025000.0],["2021-03-25",85.6486,89.4158,85.112,88.8686,10532500.0],["2021-03-26",89.144,91.2352,87.9964,91.008,9425000.0],["2021-03-29",90.5172,93.024,90.3766,92.098,8535000.0],["2021-03-30",91.7804,92.8372,90.744,91.453,6260000.0],["2021-03-31",91.8756,92.59,90.8427,91.2552,13270000.0],["2021-04-01",92.2124,93.6009,91.9754,93.3162,6205000.0],["2021-04-05",94.3949,95.4477,93.4885,94.3627,8557500.0],["2021-04-06",94.5907,95.8601,94.2864,94.8649,10277500.0],["2021-04-07",95.1414,95.5781,93.8297,94.4199,5887500.0],["2021-04-08",93.6898,95.3909,93.6898,95.0995,5550000.0],["2021-04-09",95.3349,96.1465,94.2206,95.9639,5995000.0],["2021-04-12",95.4132,95.9694,93.8657,94.3576,13785000.0],["2021-04-13",94.1567,94.6216,92.7165,94.1712,19742500.0],["2021-04-14",94.5163,97.247,94.2961,96.1268,23490000.0],["2021-04-15",96.6486,96.703,95.0286,95.3039,15982500.0],["2021-04-16",95.716,97.5052,95.4066,97.0152,19587500.0],["2021-04-19",97.1534,97.4625,95.6917,96.2044,8175000.0],["2021-04-20",95.3251,95.4324,90.7636,91.8489,11942500.0],["2021-04-21",92.4333,92.6711,91.7729,92.3475,7020000.0],["2021-04-22",92.1905,93.8073,91.7706,91.9292,7187500.0],["2021-04-23",92.7181,94.1728,92.0628,93.8242,6342500.0],["2021-04-26",94.9781,96.3897,94.2774,96.2847,8082500.0],["2021-04-27",96.2749,96.7105,95.6353,96.5158,5517500.0],["2021-04-28",96.9408,98.5071,96.3924,98.1197,8087500.0],["2021-04-29",98.2126,98.5467,96.9803,97.976,5470000.0],["2021-04-30",97.8299,97.8299,95.4187,96.5914,8202500.0],["2021-05-03",97.296,97.4104,95.3862,95.5871,4752500.0],["2021-05-04",94.3866,95.0928,92.7823,93.335,8477500.0],["2021-05-05",94.0835,94.1501,91.1514,91.5716,9537500.0],["2021-05-06",89.9967,91.0264,88.3297,89.2776,10817500.0],["2021-05-07",90.5658,92.4921,89.7237,91.147,9540000.0],["2021-05-10",91.3257,91.3789,88.5859,88.6411,9572500.0],["2021-05-11",87.3446,88.6282,86.3686,88.0371,10472500.0],["2021-05-12",87.3959,87.6011,84.7391,85.0826,10427500.0],["2021-05-13",85.9326,87.5667,84.6871,86.4543,7487500.0],["2021-05-14",88.1718,89.7672,87.2432,89.4002,8510000.0],["2021-05-17",88.58,89.1267,86.6235,87.0763,8057500.0],["2021-05-18",87.4053,88.2298,86.5848,86.6247,8615000.0],["2021-05-19",84.8884,89.0175,84.6726,88.9117,10145000.0],["2021-05-20",89.2967,90.4687,88.5553,90.3233,7797500.0],["2021-05-21",91.0487,91.5082,88.8463,89.8271,6580000.0],["2021-05-24",90.1538,92.2857,90.0942,91.9853,8312500.0],["2021-05-25",92.3385,92.9801,91.2336,91.6143,6952500.0],["2021-05-26",92.6907,92.9339,91.7162,91.9273,7347500.0],["2021-05-27",92.4666,92.4666,91.1318,91.4486,17225000.0],["2021-05-28",91.6468,92.7424,90.6927,92.4972,5807500.0],["2021-06-01",93.2198,93.2312,90.715,91.194,7900000.0],["2021-06-02",91.6413,92.2994,90.5059,90.7883,7317500.0],["2021-06-03",89.8287,91.1459,88.598,89.9223,7082500.0],["2021-06-04",90.2736,91.2011,90.2524,90.7009,4342500.0],["2021-06-07",90.8631,91.697,89.7558,90.0284,4970000.0],["2021-06-08",90.1028,90.8509,89.7018,90.2329,5847500.0],["2021-06-09",90.0864,91.2747,89.8811,90.6371,6660000.0],["2021-06-10",90.3735,91.2125,89.4154,91.044,6735000.0],["2021-06-11",90.6308,91.1803,89.8286,90.2575,7292500.0],["2021-06-14",90.5513,90.7001,89.728,90.2838,4755000.0],["2021-06-15",90.1792,91.3789,89.4526,90.1632,5302500.0],["2021-06-16",90.5572,90.8443,89.4863,90.017,4197500.0],["2021-06-17",89.9352,90.8302,89.5948,89.8514,6195000.0],["2021-06-18",89.4241,90.048,87.365,87.8385,12072500.0],["2021-06-21",88.2803,89.1741,87.3928,88.6399,5075000.0],["2021-06-22",88.8287,89.1718,87.6971,88.1632,5360000.0],["2021-06-23",88.1687,88.56,87.4515,87.9823,4055000.0],["2021-06-24",88.8209,88.8318,87.5228,87.9803,5307500.0],["2021-06-25",88.4374,90.0621,87.9893,89.368,8430000.0],["2021-06-28",88.1182,88.5197,85.0576,86.3478,15305000.0],["2021-06-29",85.8688,86.047,84.834,85.0803,12942500.0],["2021-06-30",85.329,86.9529,85.1904,85.7031,10367500.0],["2021-07-01",85.9608,87.1096,85.9608,86.562,6130000.0],["2021-07-02",86.958,87.9944,86.7688,87.6928,6082500.0],["2021-07-06",87.4919,87.8605,86.873,87.0438,7555000.0],["2021-07-07",87.1456,87.2447,84.3299,84.868,6830000.0],["2021-07-08",84.217,85.566,83.2821,84.7564,7490000.0],["2021-07-09",85.3619,86.3787,84.6205,85.9734,7405000.0],["2021-07-12",85.4669,86.4116,84.8574,86.3262,7555000.0],["2021-07-13",86.3419,87.2953,85.6138,85.7168,9872500.0],["2021-07-14",86.4054,86.8785,85.2252,85.2538,5287500.0],["2021-07-15",85.112,85.5159,84.0349,84.9706,6797500.0],["2021-07-16",85.5386,85.64,83.8077,84.0044,4692500.0],["2021-07-19",82.3198,83.1016,80.6344,80.9818,11412500.0],["2021-07-20",80.9818,83.8763,80.4342,83.4447,7850000.0],["2021-07-21",83.964,86.1128,83.964,85.9357,6760000.0],["2021-07-22",85.8382,86.3509,84.9945,85.9506,6220000.0],["2021-07-23",85.8974,86.725,85.4826,86.2702,5382500.0],["2021-07-26",86.3216,87.5832,86.148,87.372,6277500.0],["2021-07-27",87.2538,88.1162,86.2918,87.9788,7782500.0],["2021-07-28",88.128,88.7014,86.6878,87.2009,7555000.0],["2021-07-29",87.911,88.0238,86.6588,86.7313,7087500.0],["2021-07-30",86.1147,86.3729,84.9957,85.3181,6917500.0],["2021-08-02",85.8437,87.5784,84.6103,85.0313,6317500.0],["2021-08-03",85.1352,85.6639,82.8803,83.7917,6742500.0],["2021-08-04",83.4979,84.156,81.4369,81.6903,9790000.0],["2021-08-05",84.2108,87.2776,83.626,86.4716,10960000.0],["2021-08-06",86.4763,87.3434,84.306,85.5029,11447500.0],["2021-08-09",85.5025,85.5025,83.4435,84.5159,6850000.0],["2021-08-10",84.5159,86.2867,84.5159,86.188,6937500.0],["2021-08-11",85.9647,86.5581,84.9483,86.1782,5622500.0],["2021-08-12",85.4395,86.0325,84.3729,85.9021,5157500.0],["2021-08-13",86.0286,86.4853,84.8778,86.3035,5702500.0],["2021-08-16",85.9021,86.0928,81.9665,83.4627,10360000.0],["2021-08-17",82.4055,83.279,81.9806,82.7725,7060000.0],["2021-08-18",82.6445,83.192,81.5325,81.7166,7517500.0],["2021-08-19",81.435,81.9704,80.6246,81.3073,8670000.0],["2021-08-20",81.2324,81.5869,80.6269,81.2634,8750000.0],["2021-08-23",81.1584,84.0964,81.0836,83.7145,12330000.0],["2021-08-24",84.2112,88.1194,83.7615,87.4664,11490000.0],["2021-08-25",87.7492,89.2443,86.5679,88.6681,8500000.0],["2021-08-26",88.128,89.7883,88.128,89.1777,7315000.0],["2021-08-27",89.2639,90.8552,89.2454,90.3006,6012500.0],["2021-08-30",90.0864,90.3437,88.9278,89.2133,6122500.0],["2021-08-31",89.5388,90.7162,89.4652,90.0734,9710000.0],["2021-09-01",90.3159,91.2614,89.4989,89.5713,8117500.0],["2021-09-02",90.2525,91.1357,89.4115,90.1044,5795000.0],["2021-09-03",89.4707,90.5462,89.1659,90.2607,4912500.0],["2021-09-07",90.3962,91.7318,90.2932,91.5971,5972500.0],["2021-09-08",91.6531,92.2798,89.9434,90.7111,6617500.0],["2021-09-09",90.3323,91.8658,90.2481,90.8176,5592500.0],["2021-09-10",91.2614,91.8489,90.1502,90.2744,6055000.0],["2021-09-13",90.6543,91.2222,89.1138,90.9528,5807500.0],["2021-09-14",90.9892,91.7925,90.5035,91.2089,4300000.0],["2021-09-15",91.2144,93.1454,90.6864,93.062,6225000.0],["2021-09-16",92.7545,93.5241,91.5814,91.8489,6075000.0],["2021-09-17",92.0773,92.6393,90.8697,91.0801,9230000.0],["2021-09-20",90.4781,91.8799,89.5341,91.6821,7795000.0],["2021-09-21",92.5743,92.5743,90.9634,91.0899,5277500.0],["2021-09-22",91.608,95.0721,91.608,94.2425,10425000.0],["2021-09-23",94.4203,97.4864,94.4203,96.9608,10487500.0],["2021-09-24",96.0548,98.0175,96.0548,97.5812,7472500.0],["2021-09-27",97.6912,99.4867,96.5789,97.0003,8020000.0],["2021-09-28",96.3533,97.1115,94.8993,95.2859,7745000.0],["2021-09-29",95.4383,95.868,93.015,93.1344,7357500.0],["2021-09-30",93.3346,94.2538,92.2406,92.9797,7790000.0],["2021-10-01",94.6628,97.0101,94.6628,96.1915,7665000.0],["2021-10-04",96.1915,97.4832,94.8551,96.3344,6435000.0],["2021-10-05",96.3141,97.4073,95.0243,95.2699,6682500.0],["2021-10-06",94.0032,96.054,93.3765,95.8911,5997500.0],["2021-10-07",96.8632,97.8099,96.6059,96.7058,3920000.0],["2021-10-08",96.8895,97.5671,96.4645,96.9161,4107500.0],["2021-10-11",97.1558,98.2298,96.4782,96.6435,3762500.0],["2021-10-12",96.7641,97.8358,96.0967,96.5374,5502500.0],["2021-10-13",96.5491,97.2142,95.4238,96.4523,4462500.0],["2021-10-14",97.2385,98.5357,96.9212,97.7719,6960000.0],["2021-10-15",98.7033,99.4867,98.5271,99.4217,5832500.0],["2021-10-18",98.717,99.4084,97.6995,98.0034,5245000.0],["2021-10-19",98.0187,98.0477,96.188,96.4747,6865000.0],["2021-10-20",96.5495,96.5495,92.7788,93.3835,10172500.0],["2021-10-21",94.0247,94.7799,93.6127,94.4391,5312500.0],["2021-10-22",94.2817,95.5292,93.4439,93.7913,4047500.0],["2021-10-25",93.9186,94.8069,92.899,94.5116,3560000.0],["2021-10-26",94.9001,96.5491,94.9001,95.6886,4385000.0],["2021-10-27",95.2319,96.2589,94.3949,95.1034,4895000.0],["2021-10-28",95.0223,95.2268,93.8304,95.1692,3735000.0],["2021-10-29",94.7431,95.1825,93.6973,94.8171,5412500.0],["2021-11-01",94.7916,97.5283,94.7916,97.5162,7245000.0],["2021-11-02",96.9674,97.6865,94.8116,96.1116,6825000.0],["2021-11-03",95.6999,96.9404,94.199,95.387,9037500.0],["2021-11-04",99.4475,99.4624,95.2679,95.4528,13327500.0],["2021-11-05",99.6567,103.0776,98.5329,102.5798,18887500.0],["2021-11-08",104.1477,105.2557,101.8387,103.398,12430000.0],["2021-11-09",103.3643,105.2444,102.6667,103.7247,10182500.0],["2021-11-10",104.1422,104.575,100.2701,100.6531,9152500.0],["2021-11-11",100.7894,100.8705,96.9482,97.099,8557500.0],["2021-11-12",97.75,97.75,95.6647,96.0262,7920000.0],["2021-11-15",96.1574,96.5099,94.0122,94.1994,8427500.0],["2021-11-16",94.4783,94.4783,92.7114,93.2327,10780000.0],["2021-11-17",93.4631,94.1125,92.2355,92.6864,11445000.0],["2021-11-18",92.9907,93.496,91.4902,93.0624,8512500.0],["2021-11-19",90.6688,92.3609,89.2247,91.6527,12135000.0],["2021-11-22",91.2931,92.6726,89.8251,89.974,9340000.0],["2021-11-23",90.5658,92.0283,90.1714,91.6973,6412500.0],["2021-11-24",90.5548,92.0941,89.7397,90.9919,7377500.0],["2021-11-26",83.1129,84.7043,82.2183,84.429,18045000.0],["2021-11-29",86.421,87.2616,83.8363,85.465,11252500.0],["2021-11-30",83.0941,85.0094,81.2947,82.3252,16517500.0],["2021-12-01",84.0905,85.4869,80.5811,80.9606,14315000.0],["2021-12-02",82.2442,85.7732,81.2736,85.0701,13290000.0],["2021-12-03",85.5821,85.9769,81.7604,82.8184,10152500.0],["2021-12-06",84.7204,89.8886,84.3044,87.2381,14260000.0],["2021-12-07",89.6579,90.7738,87.3642,87.9333,10062500.0],["2021-12-08",88.8706,91.0464,88.5377,90.3684,9380000.0],["2021-12-09",90.0695,90.0695,88.4335,88.8177,6010000.0],["2021-12-10",89.0414,89.453,86.9631,87.5937,7842500.0],["2021-12-13",86.2491,86.6298,83.8861,84.192,9820000.0],["2021-12-14",83.0361,84.8069,82.6942,83.2292,9810000.0],["2021-12-15",84.4521,84.5139,81.7244,83.4427,10905000.0],["2021-12-16",85.66,85.7759,83.6237,84.7952,13125000.0],["2021-12-17",84.3107,87.3916,83.467,86.5793,12172500.0],["2021-12-20",84.2503,86.6126,82.5481,86.5123,8315000.0],["2021-12-21",87.79,92.8415,87.79,92.6617,13942500.0],["2021-12-22",91.9151,94.2707,91.2504,93.4227,8215000.0],["2021-12-23",94.3071,94.8809,93.8085,94.0913,4662500.0],["2021-12-27",93.5986,94.6404,93.0044,93.7881,4127500.0],["2021-12-28",93.4964,94.5876,92.6343,93.4905,3650000.0],["2021-12-29",93.5704,94.4317,92.9848,93.4031,2575000.0],["2021-12-30",93.4423,95.1277,93.4423,93.8434,4895000.0],["2021-12-31",93.6565,94.6855,93.3667,93.973,4557500.0],["2022-01-03",94.904,96.5883,93.8704,96.4089,9725000.0],["2022-01-04",96.9408,98.6348,95.6377,96.5464,9540000.0],["2022-01-05",97.1053,97.1578,94.5045,94.5241,6375000.0],["2022-01-06",94.512,96.3591,94.512,95.177,6177500.0],["2022-01-07",95.3741,96.5984,94.9342,95.3576,5747500.0],["2022-01-10",95.3247,95.3247,92.5308,95.0372,8185000.0],["2022-01-11",93.6926,96.9118,93.6926,96.7222,7222500.0],["2022-01-12",97.1366,97.7222,94.6694,95.4171,6952500.0],["2022-01-13",95.6811,97.7241,95.6392,96.3133,6310000.0],["2022-01-14",96.3133,96.3533,94.1121,95.9988,6902500.0],["2022-01-18",94.9487,95.9616,93.087,93.3847,8747500.0],["2022-01-19",92.9127,94.5437,92.7,93.1058,6822500.0],["2022-01-20",94.7376,97.2357,94.409,95.3208,13950000.0],["2022-01-21",95.3208,95.3208,91.6261,91.8826,14562500.0],["2022-01-24",90.7648,92.2935,86.9008,92.0299,14602500.0],["2022-01-25",89.5024,92.7459,87.5416,91.223,11340000.0],["2022-01-26",93.024,94.9698,90.9085,92.8528,10982500.0],["2022-01-27",94.7634,95.5284,91.7342,92.4228,8277500.0],["2022-01-28",92.4255,94.5848,91.7024,94.51,7570000.0],["2022-01-31",94.2296,96.7449,92.9507,96.2017,9482500.0],["2022-02-01",96.5475,97.023,95.3968,96.5742,9202500.0],["2022-02-02",97.3325,97.428,95.4943,95.6083,9177500.0],["2022-02-03",95.5628,96.7778,95.0286,95.4728,11522500.0],["2022-02-04",94.3326,96.7442,93.6612,95.6847,7817500.0],["2022-02-07",96.6431,97.9744,96.1245,97.2561,10812500.0],["2022-02-08",97.3325,99.7554,96.9893,99.5407,11235000.0],["2022-02-09",101.6832,103.3827,101.3354,102.8935,17337500.0],["2022-02-10",101.0847,104.1191,101.0847,102.9484,11830000.0],["2022-02-11",104.9702,105.2444,98.4076,99.0954,14850000.0],["2022-02-14",98.7648,101.0867,98.4738,99.7084,11292500.0],["2022-02-15",100.798,104.1829,100.798,103.2139,11377500.0],["2022-02-16",103.1607,106.3669,103.0988,105.8813,12690000.0],["2022-02-17",104.3752,104.8296,102.3123,102.7748,8265000.0],["2022-02-18",102.8167,103.3643,101.1701,102.4795,8215000.0],["2022-02-22",101.3848,102.532,97.4045,98.6336,12835000.0],["2022-02-23",99.3586,100.1432,96.5495,96.7383,12950000.0],["2022-02-24",84.6659,89.9904,83.7694,89.8905,37952500.0],["2022-02-25",90.8407,91.5246,88.1284,89.3602,13652500.0],["2022-02-28",87.8068,87.8068,84.3545,85.0826,20442500.0],["2022-03-01",84.1505,84.1505,80.8126,81.1561,20915000.0],["2022-03-02",81.9065,85.9075,81.8094,84.7407,14502500.0],["2022-03-03",85.1156,86.092,81.8568,82.3335,11222500.0],["2022-03-04",80.2274,80.6849,76.9146,77.75,18667500.0],["2022-03-07",77.1711,77.5154,71.1279,71.1745,27232500.0],["2022-03-08",72.2019,77.6223,70.3633,74.4008,30175000.0],["2022-03-09",78.7096,81.5865,78.6297,79.7253,19410000.0],["2022-03-10",77.3963,80.7311,77.009,79.5251,15962500.0],["2022-03-11",80.7644,81.4988,78.7527,79.0175,9017500.0],["2022-03-14",78.7355,79.9215,77.7778,78.334,10630000.0],["2022-03-15",79.6176,82.3021,78.927,81.4765,11885000.0],["2022-03-16",83.7098,87.7253,83.4282,86.2651,18510000.0],["2022-03-17",84.8841,85.7626,83.0373,84.6475,9825000.0],["2022-03-18",84.6475,86.537,83.588,85.6334,12730000.0],["2022-03-21",86.3458,86.3458,83.8978,84.6573,7837500.0],["2022-03-22",85.0337,86.844,84.7599,86.2463,6790000.0],["2022-03-23",86.3584,86.515,84.2903,84.5931,7302500.0],["2022-03-24",84.7595,88.7535,84.6808,88.5976,8500000.0],["2022-03-25",88.7927,90.0112,87.195,88.0469,6195000.0],["2022-03-28",88.5498,89.334,86.9804,89.1785,6620000.0],["2022-03-29",91.6668,94.8214,91.6668,92.9033,13417500.0],["2022-03-30",92.7514,92.7514,90.7887,91.1827,6157500.0],["2022-03-31",92.6061,93.5903,91.9586,91.9841,8882500.0],["2022-04-01",93.1266,94.7196,92.0448,92.7431,7052500.0],["2022-04-04",93.0502,93.2182,91.4196,93.0228,7335000.0],["2022-04-05",91.948,92.9308,89.7954,90.008,8880000.0],["2022-04-06",87.6431,87.6987,85.9577,87.0368,10555000.0],["2022-04-07",86.49,87.1347,85.0427,86.6866,7487500.0],["2022-04-08",86.3047,87.2694,84.8528,84.8935,7540000.0],["2022-04-11",84.2112,86.544,84.0134,84.9636,6315000.0],["2022-04-12",86.0501,87.4374,85.105,85.4403,6960000.0],["2022-04-13",85.866,89.0018,85.8049,88.524,8210000.0],["2022-04-14",89.1855,90.3786,86.6964,87.2385,10055000.0],["2022-04-18",86.5613,87.195,85.112,86.1426,8235000.0],["2022-04-19",86.358,88.2451,86.358,87.712,8492500.0],["2022-04-20",88.5197,89.4695,87.884,88.1985,6637500.0],["2022-04-21",90.7158,91.5708,87.1206,87.7097,9745000.0],["2022-04-22",87.188,88.6748,86.5542,86.7128,7545000.0],["2022-04-25",85.859,88.7805,85.6412,87.9729,10505000.0],["2022-04-26",87.4167,87.8644,84.5617,84.6013,11090000.0],["2022-04-27",85.6996,89.3058,85.5429,88.4785,11597500.0],["2022-04-28",89.5306,92.5716,88.4891,90.7836,12080000.0],["2022-04-29",89.7942,90.6817,86.412,86.5734,11827500.0],["2022-05-02",86.4438,87.1327,82.8795,85.8923,14875000.0],["2022-05-03",86.3168,86.3838,80.7522,82.485,15505000.0],["2022-05-04",81.7828,82.6292,78.2279,82.3832,21817500.0],["2022-05-05",90.0864,90.3997,84.4736,85.0693,25987500.0],["2022-05-06",84.0208,87.9313,81.5752,85.9436,17250000.0],["2022-05-09",82.4623,83.9452,79.1554,79.2592,16795000.0],["2022-05-10",82.2457,82.2457,78.8683,80.0977,12287500.0],["2022-05-11",80.8271,83.6656,78.7884,81.162,11542500.0],["2022-05-12",80.3508,82.8317,78.4116,80.4138,10910000.0],["2022-05-13",82.4212,83.2316,81.1643,82.3268,7547500.0],["2022-05-16",81.7087,82.0409,79.6524,80.1381,7232500.0],["2022-05-17",83.232,84.642,82.639,84.0776,10177500.0],["2022-05-18",83.0361,83.5868,79.981,80.3093,9012500.0],["2022-05-19",80.6712,83.9147,80.0038,82.386,9680000.0],["2022-05-20",83.3405,83.5171,80.406,82.8756,10775000.0],["2022-05-23",84.5006,84.5006,82.0436,82.5133,7407500.0],["2022-05-24",81.8388,82.0468,79.0939,80.2967,8475000.0],["2022-05-25",79.8271,84.8911,79.8271,84.1023,8907500.0],["2022-05-26",85.0266,88.2063,84.539,87.0121,7555000.0],["2022-05-27",88.6611,89.0747,87.6775,88.7539,7715000.0],["2022-05-31",87.8663,88.8722,85.9753,87.8757,12627500.0],["2022-06-01",88.7155,89.1777,86.058,87.6803,6462500.0],["2022-06-02",88.502,93.3726,88.3963,92.9206,12002500.0],["2022-06-03",90.7663,93.1779,90.5133,91.4913,7717500.0],["2022-06-06",92.6887,93.7411,91.3691,91.939,5165000.0],["2022-06-07",90.1659,91.8889,90.0864,91.1333,5865000.0],["2022-06-08",90.2215,92.2406,90.1009,91.8803,6742500.0],["2022-06-09",91.2614,91.4984,89.1554,89.2184,9312500.0],["2022-06-10",86.1629,86.4908,82.1169,82.4471,10787500.0],["2022-06-13",78.5886,78.9685,74.9452,77.526,18240000.0],["2022-06-14",77.6838,78.1738,74.5375,76.4367,14465000.0],["2022-06-15",78.0579,78.488,75.6573,77.2878,9507500.0],["2022-06-16",74.5312,74.7823,71.7675,72.3135,13827500.0],["2022-06-17",72.536,75.2989,72.4808,74.6883,14137500.0],["2022-06-21",76.3611,76.5292,74.9433,75.8798,15080000.0],["2022-06-22",74.2888,76.2472,73.7232,74.0212,10967500.0],["2022-06-23",73.3084,73.4885,70.3069,71.8756,15050000.0],["2022-06-24",73.1592,75.7125,72.5912,75.6353,12730000.0],["2022-06-27",75.9824,76.3619,74.0671,74.2719,8612500.0],["2022-06-28",75.2715,76.5343,71.8862,72.0072,10130000.0],["2022-06-29",71.4361,71.8282,68.9357,70.907,10575000.0],["2022-06-30",68.647,69.8726,66.705,68.5044,16017500.0],["2022-07-01",68.2737,69.2482,67.3592,69.2482,8907500.0],["2022-07-05",67.0372,70.3911,66.1727,70.0308,13140000.0],["2022-07-06",70.2552,70.7942,68.3924,68.5777,9735000.0],["2022-07-07",69.844,70.4632,68.9674,69.9509,8367500.0],["2022-07-08",69.079,69.7778,67.5883,69.307,5767500.0],["2022-07-11",68.0607,68.7175,67.1339,67.5472,8882500.0],["2022-07-12",67.8546,69.0269,67.2526,68.0838,8067500.0],["2022-07-13",66.293,68.4472,65.7243,68.0751,7217500.0],["2022-07-14",66.2487,66.9459,65.3847,65.5637,13430000.0],["2022-07-15",66.9475,67.4986,65.8191,66.5304,12025000.0],["2022-07-18",68.3446,70.1107,67.7273,68.1049,11110000.0],["2022-07-19",69.4691,72.1658,69.4691,71.8654,11180000.0],["2022-07-20",71.5697,72.4247,70.7593,71.8654,11887500.0],["2022-07-21",71.0789,71.7389,69.9501,71.6543,8442500.0],["2022-07-22",72.5791,72.7581,70.3865,70.8894,7712500.0],["2022-07-25",71.2399,72.2254,70.6402,71.8603,8495000.0],["2022-07-26",71.3104,71.464,70.2967,70.3379,7510000.0],["2022-07-27",71.9422,74.5429,71.9422,73.541,10187500.0],["2022-07-28",73.8943,74.9385,72.7377,74.9256,8007500.0],["2022-07-29",74.9523,76.2389,74.4196,75.8171,9965000.0],["2022-08-01",75.3494,75.3819,72.9696,74.6804,10207500.0],["2022-08-02",74.6804,77.2471,74.5288,76.6243,11000000.0],["2022-08-03",75.7904,77.3203,75.3059,77.0231,15337500.0],["2022-08-04",74.4517,76.5507,73.4623,76.2699,20115000.0],["2022-08-05",75.7415,76.6095,74.5759,75.3972,9590000.0],["2022-08-08",75.3153,77.9243,75.3153,76.6048,8742500.0],["2022-08-09",76.4422,76.66,75.1751,76.66,7495000.0],["2022-08-10",78.3368,79.4017,77.5777,79.2639,11595000.0],["2022-08-11",80.7491,82.2011,80.3289,80.8333,9460000.0],["2022-08-12",81.6245,83.1533,81.1698,83.0745,8242500.0],["2022-08-15",82.3311,84.5234,82.2528,83.4184,9440000.0],["2022-08-16",82.89,84.644,82.8481,84.2637,6592500.0],["2022-08-17",82.7471,83.9394,82.317,83.4141,6410000.0],["2022-08-18",82.9919,84.3964,82.5939,84.0048,5397500.0],["2022-08-19",83.1062,83.4004,81.6229,81.7404,5907500.0],["2022-08-22",79.0578,79.9834,77.1249,77.2655,11625000.0],["2022-08-23",77.3948,78.8099,77.3818,78.0552,8085000.0],["2022-08-24",77.2385,79.0864,77.1801,77.9819,5727500.0],["2022-08-25",78.336,79.6657,78.1386,78.6705,6260000.0],["2022-08-26",78.8659,79.1522,74.7325,74.8485,9595000.0],["2022-08-29",74.3017,75.2562,73.8747,74.3667,8010000.0],["2022-08-30",75.2417,75.398,73.2398,73.6448,8132500.0],["2022-08-31",74.091,75.0811,73.3781,73.4717,9740000.0],["2022-09-01",72.8133,73.3824,70.5772,72.5591,14422500.0],["2022-09-02",73.0036,73.3577,71.245,71.9872,8440000.0],["2022-09-06",71.9872,72.4044,69.7225,71.084,8460000.0],["2022-09-07",71.4499,73.6668,70.7824,73.3401,9877500.0],["2022-09-08",72.1983,74.9029,71.6692,74.655,11545000.0],["2022-09-09",75.2025,77.7481,75.1262,77.593,13172500.0],["2022-09-12",78.7359,79.5482,78.3462,78.8577,10287500.0],["2022-09-13",76.0251,77.0744,74.9472,75.2339,9900000.0],["2022-09-14",75.0764,77.1625,74.3064,77.0583,7575000.0],["2022-09-15",76.5977,78.9255,76.2695,76.6427,9522500.0],["2022-09-16",75.7509,75.7752,72.6327,73.4968,19800000.0],["2022-09-19",72.4255,74.8109,72.4255,74.5363,6687500.0],["2022-09-20",73.9386,75.4552,73.59,74.2872,7762500.0],["2022-09-21",73.9574,74.0604,70.7331,70.7648,9315000.0],["2022-09-22",70.7374,70.7405,67.1731,67.3917,14470000.0],["2022-09-23",66.4348,66.5425,64.4721,65.4058,15725000.0],["2022-09-26",65.7113,67.1457,65.3714,65.3812,11222500.0],["2022-09-27",66.4485,67.0019,64.8383,65.3776,10032500.0],["2022-09-28",65.0925,67.9952,64.7423,67.6384,9547500.0],["2022-09-29",66.2155,66.4877,65.0067,65.7599,8620000.0],["2022-09-30",64.9785,66.6545,64.3087,64.3612,12460000.0],["2022-10-03",65.5061,66.3506,63.6958,65.7603,9672500.0],["2022-10-04",67.7211,69.1523,67.6509,68.8981,11652500.0],["2022-10-05",67.6357,68.3481,66.9604,67.6318,8757500.0],["2022-10-06",67.5127,67.8746,66.2961,66.9667,9282500.0],["2022-10-07",65.8324,66.5476,65.3369,66.0043,11085000.0],["2022-10-10",66.5562,66.6502,64.9252,65.4626,6957500.0],["2022-10-11",65.4626,65.4626,63.4851,64.0244,7617500.0],["2022-10-12",64.3914,65.9025,63.805,65.6307,7270000.0],["2022-10-13",63.6962,67.0129,63.3288,66.2773,11942500.0],["2022-10-14",67.1837,67.9902,65.3028,65.4297,9725000.0],["2022-10-17",66.7133,68.6219,66.6381,68.4457,7970000.0],["2022-10-18",70.5067,71.113,68.5628,69.4824,9185000.0],["2022-10-19",68.5781,70.5016,68.5781,69.3986,7840000.0],["2022-10-20",69.3121,71.5599,69.0755,69.4691,8627500.0],["2022-10-21",69.4069,71.65,68.9364,71.395,7672500.0],["2022-10-24",71.0123,71.6242,69.0923,70.8377,7845000.0],["2022-10-25",70.5917,73.6448,70.5917,73.4247,8120000.0],["2022-10-26",73.4247,75.1262,72.3636,72.5203,9390000.0],["2022-10-27",73.2195,73.4733,71.4079,71.8239,9390000.0],["2022-10-28",72.0303,73.429,71.0327,73.3115,11517500.0],["2022-10-31",73.2798,73.845,71.9845,73.2238,8955000.0],["2022-11-01",74.0765,75.4767,73.8724,74.0087,8722500.0],["2022-11-02",72.9617,73.8211,69.379,69.6477,15147500.0],["2022-11-03",72.4216,74.5249,71.3938,71.5102,18565000.0],["2022-11-04",73.825,75.0518,72.543,73.4165,10967500.0],["2022-11-07",73.4795,73.9033,70.4209,71.827,10847500.0],["2022-11-08",71.9042,74.1431,71.6998,72.8207,7942500.0],["2022-11-09",72.0691,73.7275,71.6802,73.0804,8987500.0],["2022-11-10",76.2546,76.5852,75.0615,76.2409,12905000.0],["2022-11-11",75.8414,79.6434,75.8414,78.9537,11070000.0],["2022-11-14",78.1993,79.1005,77.318,77.5232,10392500.0],["2022-11-15",79.4961,80.7628,77.3654,78.4104,10280000.0],["2022-11-16",78.6865,79.4652,77.9443,78.8757,7562500.0],["2022-11-17",76.8053,77.2569,74.5155,76.0157,12372500.0],["2022-11-18",76.7603,77.2471,75.418,75.9969,7652500.0],["2022-11-21",75.3177,76.3157,74.4196,75.1826,6997500.0],["2022-11-22",75.5942,76.3795,74.3922,76.2589,8177500.0],["2022-11-23",76.5687,78.4143,76.4457,77.1394,6360000.0],["2022-11-25",77.1014,78.1903,76.8954,77.734,4220000.0],["2022-11-28",77.7884,78.5279,77.4766,77.7446,8285000.0],["2022-11-29",77.7567,79.4158,77.7567,79.0081,7117500.0],["2022-11-30",79.5894,81.6535,78.8138,81.4479,11102500.0],["2022-12-01",81.6143,82.2778,80.216,80.6974,7297500.0],["2022-12-02",79.5752,82.037,79.3046,81.6825,6760000.0],["2022-12-05",80.5321,81.7389,80.1679,80.5498,6975000.0],["2022-12-06",80.6093,81.2716,79.2568,79.9885,6570000.0],["2022-12-07",77.4077,77.8519,75.9961,76.5954,10385000.0],["2022-12-08",76.8629,79.1503,76.3243,78.7574,7852500.0],["2022-12-09",78.4006,79.5584,77.9948,79.1186,6050000.0],["2022-12-12",79.1209,81.5438,78.9235,81.4694,8375000.0],["2022-12-13",84.304,84.304,79.8369,80.2094,10472500.0],["2022-12-14",80.5701,81.0644,77.8664,78.6023,10037500.0],["2022-12-15",77.0372,77.4046,76.4681,76.9921,8557500.0],["2022-12-16",76.3533,77.2503,75.5163,75.9291,20197500.0],["2022-12-19",76.4583,76.7477,75.1869,75.6506,6962500.0],["2022-12-20",75.3874,76.8911,75.3874,76.7109,6132500.0],["2022-12-21",77.3795,78.2377,77.0763,77.1962,6275000.0],["2022-12-22",76.2875,76.2875,74.7082,75.7113,6317500.0],["2022-12-23",75.454,77.2918,75.1524,77.2205,3945000.0],["2022-12-27",77.4696,78.8213,76.855,78.2682,5787500.0],["2022-12-28",78.6293,79.511,76.5871,76.7238,6022500.0],["2022-12-29",77.7406,78.8479,77.3403,78.4735,5165000.0],["2022-12-30",77.5248,79.0253,77.4743,78.9345,4917500.0],["2023-01-03",79.8569,80.2552,78.5541,79.5976,6672500.0],["2023-01-04",81.0319,82.7851,80.5599,82.6617,9202500.0],["2023-01-05",81.6844,84.3471,81.6844,84.013,9400000.0],["2023-01-06",84.8034,85.8249,84.2566,85.3568,8760000.0],["2023-01-09",85.9737,87.0516,85.5789,86.499,6790000.0],["2023-01-10",86.1915,86.9905,85.3596,86.9901,5417500.0],["2023-01-11",87.0841,87.9819,86.7767,87.1413,7247500.0],["2023-01-12",87.1695,88.8197,86.7434,88.3931,7302500.0],["2023-01-13",87.0841,90.1651,87.0375,90.1388,7267500.0],["2023-01-17",90.0045,91.5093,90.0045,91.4189,8600000.0],["2023-01-18",92.4364,93.013,89.8294,89.9473,7677500.0],["2023-01-19",88.9113,90.9614,88.8471,90.6896,7105000.0],["2023-01-20",91.1486,92.064,90.8807,91.8211,7592500.0],["2023-01-23",91.6531,94.1512,91.2536,94.0651,8522500.0],["2023-01-24",94.1058,95.2119,93.7631,94.0948,5927500.0],["2023-01-25",90.0178,93.7286,89.6826,93.6409,7607500.0],["2023-01-26",94.0032,95.3294,93.9057,95.2233,5950000.0],["2023-01-27",94.8562,96.9247,94.8562,96.5299,7475000.0],["2023-01-30",95.3329,96.2083,94.5464,95.4516,7930000.0],["2023-01-31",94.7803,95.4128,94.1379,95.3388,8452500.0],["2023-02-01",94.8782,96.441,93.6174,95.7947,10280000.0],["2023-02-02",96.1907,97.3242,95.5292,96.1453,8650000.0],["2023-02-03",94.8919,96.8319,94.3901,96.1601,7182500.0],["2023-02-06",95.1708,96.9357,95.018,96.743,6152500.0],["2023-02-07",96.542,97.5275,94.5077,97.4182,10705000.0],["2023-02-08",96.4629,97.3704,94.7924,94.9855,8765000.0],["2023-02-09",96.4245,97.5557,95.3968,95.4179,8725000.0],["2023-02-10",93.3651,94.1849,91.3096,91.9809,14190000.0],["2023-02-13",93.1,95.2895,92.6946,94.9052,6725000.0],["2023-02-14",94.7133,97.1809,94.3933,96.7861,6590000.0],["2023-02-15",97.92,98.6806,97.2157,98.5694,7482500.0],["2023-02-16",96.9329,99.3692,96.7254,97.6529,8530000.0],["2023-02-17",96.5742,96.9279,95.6682,96.432,7175000.0],["2023-02-21",94.5931,95.9502,94.5931,95.0016,5630000.0],["2023-02-22",94.9146,95.9486,94.7317,95.0493,4150000.0],["2023-02-23",95.168,96.1198,93.3197,95.0407,10490000.0],["2023-02-24",95.1782,97.4974,94.2006,96.0587,14092500.0],["2023-02-27",97.1519,99.0464,96.9455,98.7456,9072500.0],["2023-02-28",98.3837,99.8349,97.965,98.86,8500000.0],["2023-03-01",99.095,100.0448,98.8957,99.9692,8222500.0],["2023-03-02",99.4734,101.1944,99.0096,100.9684,8217500.0],["2023-03-03",101.8368,102.9433,101.4177,102.6358,10477500.0],["2023-03-06",100.8443,102.8732,100.8443,102.3628,11200000.0],["2023-03-07",101.8278,103.0118,100.7177,101.0103,7430000.0],["2023-03-08",100.9516,101.8383,100.4146,101.1658,5285000.0],["2023-03-09",100.717,101.3421,98.059,98.1311,8157500.0],["2023-03-10",98.2682,98.8831,96.4108,97.1558,9590000.0],["2023-03-13",96.3474,96.6533,95.2934,95.5264,10455000.0],["2023-03-14",97.8816,98.4433,96.3533,96.9702,9472500.0],["2023-03-15",94.7333,95.3553,93.3444,94.6193,10640000.0],["2023-03-16",94.1591,96.0571,94.0427,95.5664,8440000.0],["2023-03-17",95.5664,95.7896,93.7216,95.6032,19970000.0],["2023-03-20",95.9823,98.0723,95.4967,97.6744,8072500.0],["2023-03-21",98.6176,101.12,98.6176,100.7134,7062500.0],["2023-03-22",100.9504,102.3064,100.1526,100.2011,6827500.0],["2023-03-23",100.7796,102.449,98.8541,99.4381,8812500.0],["2023-03-24",98.3152,98.4636,96.589,97.8937,8240000.0],["2023-03-27",98.8992,99.5964,98.0954,98.2455,6160000.0],["2023-03-28",98.7033,100.0421,98.2455,99.6872,5895000.0],["2023-03-29",101.1094,101.2301,100.0797,100.7311,5917500.0],["2023-03-30",101.3824,102.796,101.073,102.2191,6635000.0],["2023-03-31",102.8434,104.2205,102.6981,103.8896,9145000.0],["2023-04-03",103.5911,104.8597,103.0118,104.3901,5577500.0],["2023-04-04",104.6623,104.7724,102.816,103.3381,6517500.0],["2023-04-05",103.1301,103.2135,101.4451,102.4478,6522500.0],["2023-04-06",102.062,102.062,99.9567,101.2042,6817500.0],["2023-04-10",100.4682,101.2524,99.9641,100.7624,5145000.0],["2023-04-11",101.1243,101.3934,100.3116,100.5235,5917500.0],["2023-04-12",101.3613,101.3636,99.2721,99.7707,6905000.0],["2023-04-13",100.6226,103.0549,100.2896,102.9973,8365000.0],["2023-04-14",102.8728,104.1077,102.4486,103.7897,4635000.0],["2023-04-17",103.089,104.8206,103.089,104.8155,4392500.0],["2023-04-18",105.602,106.6094,105.2761,105.6235,6125000.0],["2023-04-19",105.121,105.5523,104.6788,104.8245,4962500.0],["2023-04-20",104.3533,105.7418,104.0619,104.217,6192500.0],["2023-04-21",104.2895,105.3509,103.1293,105.2573,5252500.0],["2023-04-24",105.6654,106.0277,104.4555,104.9581,6090000.0],["2023-04-25",104.7943,104.7943,103.4505,103.6001,7090000.0],["2023-04-26",103.5382,104.1888,101.281,101.7338,8935000.0],["2023-04-27",102.6985,103.4368,100.9481,103.3816,9422500.0],["2023-04-28",103.0584,105.5154,102.6475,105.2174,7382500.0],["2023-05-01",104.9828,106.5362,104.9201,105.4046,6307500.0],["2023-05-02",105.2385,106.9972,105.2385,106.3822,7287500.0],["2023-05-03",106.6008,106.6008,103.2382,103.6467,9997500.0],["2023-05-04",102.2645,103.6385,101.8599,101.9766,12195000.0],["2023-05-05",103.0243,103.801,98.8733,100.6343,19705000.0],["2023-05-08",100.7839,103.7227,100.7839,103.3827,8622500.0],["2023-05-09",102.8332,104.3666,102.1728,103.2041,8487500.0],["2023-05-10",103.2041,104.3427,101.7831,103.6354,10295000.0],["2023-05-11",103.2809,104.5159,103.2229,104.0529,5307500.0],["2023-05-12",104.9596,104.9596,102.816,103.0439,5507500.0],["2023-05-15",102.8939,103.9162,102.6573,103.6412,4967500.0],["2023-05-16",104.1869,105.4516,103.6507,103.651,5630000.0],["2023-05-17",104.2609,105.7434,103.4282,105.6243,7440000.0],["2023-05-18",105.703,109.1553,105.5319,108.9254,8440000.0],["2023-05-19",108.925,108.925,107.8498,108.3097,8590000.0],["2023-05-22",108.2733,109.1295,105.4802,105.582,7070000.0],["2023-05-23",104.8233,104.9733,102.7419,103.3052,7242500.0],["2023-05-24",102.7083,103.5273,101.6558,102.8485,6752500.0],["2023-05-25",103.304,103.3111,100.706,101.7338,9507500.0],["2023-05-26",102.4235,104.3553,101.3812,101.4894,11632500.0],["2023-05-30",101.6495,102.0812,98.7084,99.0468,12142500.0],["2023-05-31",98.5768,98.8224,96.233,98.2635,20580000.0],["2023-06-01",98.0422,100.5912,97.9337,99.8784,7977500.0],["2023-06-02",100.9481,103.1873,100.6022,102.8414,8185000.0],["2023-06-05",102.5175,104.7595,102.5175,104.6083,7820000.0],["2023-06-06",105.309,106.9,105.1468,106.0708,7867500.0],["2023-06-07",106.1578,106.7672,103.2691,103.5672,7857500.0],["2023-06-08",102.5026,104.9404,102.5026,103.6957,5945000.0],["2023-06-09",103.6957,104.6859,101.9935,102.0769,7960000.0],["2023-06-12",102.8642,102.9045,101.0573,102.0459,7937500.0],["2023-06-13",103.0087,103.0087,101.2422,102.3871,6677500.0],["2023-06-14",101.6554,102.7572,101.0283,102.2202,5857500.0],["2023-06-15",101.6621,104.906,101.3346,104.6451,9960000.0],["2023-06-16",105.8401,105.8401,103.0964,103.4423,20722500.0],["2023-06-20",102.6201,104.5774,102.384,103.2723,7312500.0],["2023-06-21",103.2723,104.3905,102.6201,103.5523,6122500.0],["2023-06-22",103.4924,105.0556,103.4427,104.888,5627500.0],["2023-06-23",103.3271,104.1124,102.5904,102.7741,8115000.0],["2023-06-26",102.3843,103.8567,102.0326,102.4541,5650000.0],["2023-06-27",103.6988,106.6501,103.6988,105.7677,9705000.0],["2023-06-28",105.6748,106.6419,104.3063,104.4403,6055000.0],["2023-06-29",104.6342,104.81,103.1293,104.0267,5600000.0],["2023-06-30",105.1903,106.5369,104.8492,105.7665,7665000.0],["2023-07-03",105.5068,107.4405,105.1003,106.5679,4482500.0],["2023-07-05",106.3564,106.6595,104.4877,104.7352,6920000.0],["2023-07-06",103.8414,104.1869,102.7964,103.1172,7730000.0],["2023-07-07",102.9335,104.2589,102.9335,103.2825,6722500.0],["2023-07-10",103.286,107.0649,103.286,106.8828,10027500.0],["2023-07-11",107.3172,109.2466,107.0704,109.0202,6952500.0],["2023-07-12",109.8349,110.5109,108.9305,109.2188,7672500.0],["2023-07-13",110.6496,111.7471,110.6085,111.0229,7777500.0],["2023-07-14",111.4247,112.3244,110.7694,112.2915,5965000.0],["2023-07-17",111.912,115.741,111.912,115.5322,6290000.0],["2023-07-18",115.0215,116.8996,114.3705,116.7837,7700000.0],["2023-07-19",116.7386,117.4256,114.6357,114.6792,7497500.0],["2023-07-20",114.3784,116.4413,114.2193,114.2726,6430000.0],["2023-07-21",115.119,116.4464,114.4931,114.4975,17470000.0],["2023-07-24",113.8371,114.358,112.4517,113.3428,6377500.0],["2023-07-25",113.0196,115.9615,113.0196,115.2491,6142500.0],["2023-07-26",115.249,116.1805,114.4994,115.8652,4172500.0],["2023-07-27",116.5021,117.2051,115.6314,115.7767,5587500.0],["2023-07-28",117.0344,118.1397,116.7696,117.9838,4727500.0],["2023-07-31",117.504,118.1937,116.1503,116.3603,9212500.0],["2023-08-01",115.2401,115.5934,114.1304,114.1477,7625000.0],["2023-08-02",113.1955,113.9812,112.4121,112.9965,7087500.0],["2023-08-03",110.2571,111.6288,109.4495,111.2336,16385000.0],["2023-08-04",123.575,124.0356,115.546,119.9778,24370000.0],["2023-08-07",120.8156,127.1702,120.6178,127.0222,12802500.0],["2023-08-08",125.0473,126.9008,124.1774,126.3548,8300000.0],["2023-08-09",127.3536,127.3536,124.8911,125.5201,7450000.0],["2023-08-10",125.9251,127.363,125.533,126.2459,6490000.0],["2023-08-11",125.2741,126.0218,124.0736,125.5816,5362500.0],["2023-08-14",125.3376,126.7844,124.5734,126.6822,3917500.0],["2023-08-15",126.2976,126.4676,125.1441,125.3595,4072500.0],["2023-08-16",124.6831,126.3802,124.6102,125.1554,4002500.0],["2023-08-17",125.4629,125.6329,121.7318,121.8931,7370000.0],["2023-08-18",119.8086,120.7463,118.8584,119.7925,11602500.0],["2023-08-21",120.131,120.4146,118.2587,119.5407,5862500.0],["2023-08-22",119.7205,120.8857,119.581,120.3981,4667500.0],["2023-08-23",120.0801,122.6217,120.0801,121.3644,4677500.0],["2023-08-24",120.9092,121.8117,118.3363,118.5376,5657500.0],["2023-08-25",118.5376,119.5474,117.8193,119.169,4937500.0],["2023-08-28",120.1051,120.7964,119.7409,120.2305,3522500.0],["2023-08-29",119.8834,122.1939,119.854,121.8461,4197500.0],["2023-08-30",121.3534,123.3392,121.3534,122.6189,4100000.0],["2023-08-31",122.389,122.9996,121.0291,121.6178,5752500.0],["2023-09-01",122.81,122.81,121.1442,122.004,4940000.0],["2023-09-05",121.0146,123.7959,121.0146,123.1692,6552500.0],["2023-09-06",122.3346,123.7152,122.0177,123.0349,5820000.0],["2023-09-07",121.8414,122.2723,120.1639,121.5559,6072500.0],["2023-09-08",122.0083,123.2985,121.7341,123.1089,4110000.0],["2023-09-11",123.4532,124.8202,123.1743,124.6592,4447500.0],["2023-09-12",123.9349,125.4139,123.4089,124.2969,4130000.0],["2023-09-13",124.0536,124.3114,121.8058,122.0334,6272500.0],["2023-09-14",124.1132,126.3783,122.4677,125.242,7657500.0],["2023-09-15",125.3669,126.0183,123.1547,123.7767,21440000.0],["2023-09-18",123.5358,125.4621,123.1857,123.7054,5287500.0],["2023-09-19",122.6734,123.0161,121.0726,121.9202,7035000.0],["2023-09-20",122.7881,122.7881,120.1646,120.203,4557500.0],["2023-09-21",119.1134,119.4929,118.0738,118.9246,6682500.0],["2023-09-22",119.2665,121.2907,118.9481,119.9535,5907500.0],["2023-09-25",118.4166,121.5962,118.0915,121.3389,4880000.0],["2023-09-26",120.6374,121.1595,119.084,119.8768,5422500.0],["2023-09-27",120.1799,121.4611,119.4761,120.7416,4460000.0],["2023-09-28",120.7416,122.0937,119.9198,121.6099,6760000.0],["2023-09-29",122.257,122.868,120.16,120.7921,6307500.0],["2023-10-02",120.3162,121.9115,120.1231,121.1764,4017500.0],["2023-10-03",119.6582,120.928,117.3845,117.9266,5705000.0],["2023-10-04",118.0813,119.8286,117.9552,119.3241,4655000.0],["2023-10-05",119.0319,119.3065,117.1186,118.2388,4550000.0],["2023-10-06",117.4057,119.6414,117.4057,119.4404,5140000.0],["2023-10-09",118.3433,118.3433,114.9365,117.8847,6062500.0],["2023-10-10",118.2681,120.7925,118.0958,119.8697,5512500.0],["2023-10-11",120.7549,121.2245,119.0499,120.3221,3630000.0],["2023-10-12",120.1502,120.8826,118.6367,119.4232,4290000.0],["2023-10-13",119.1808,120.1466,115.3533,115.5487,6830000.0],["2023-10-16",116.4738,117.5094,115.9831,116.1907,5942500.0],["2023-10-17",116.4797,117.5596,115.9588,116.6579,5307500.0],["2023-10-18",115.3807,115.546,111.3143,111.6382,11407500.0],["2023-10-19",111.1172,111.1356,108.471,109.0907,10907500.0],["2023-10-20",108.8792,109.4017,107.5949,107.9721,7842500.0],["2023-10-23",107.8592,111.2943,107.3986,110.4357,6670000.0],["2023-10-24",111.1176,111.9774,110.3456,111.0558,4712500.0],["2023-10-25",110.5564,111.6883,109.9395,110.1764,5885000.0],["2023-10-26",109.4961,110.4036,107.0477,107.4257,7230000.0],["2023-10-27",107.6117,109.0668,107.213,107.5616,5245000.0],["2023-10-30",108.4256,110.176,108.3641,109.2102,5247500.0],["2023-10-31",109.6222,109.8235,108.3003,109.2615,5457500.0],["2023-11-01",109.7879,110.1846,107.9521,108.3477,7762500.0],["2023-11-02",109.9449,111.3922,107.9622,111.183,12622500.0],["2023-11-03",108.887,112.3718,108.1992,111.9715,14512500.0],["2023-11-06",113.1391,117.5972,113.1348,116.3849,11975000.0],["2023-11-07",116.3849,118.8831,116.0845,117.9701,7707500.0],["2023-11-08",118.8748,119.0989,117.6555,118.3006,5877500.0],["2023-11-09",118.7291,118.8094,117.446,117.9058,5147500.0],["2023-11-10",118.4056,120.6527,118.0124,120.4114,5660000.0],["2023-11-13",120.5403,123.2342,120.5023,122.1732,6037500.0],["2023-11-14",123.9965,124.6043,123.1966,124.2996,7467500.0],["2023-11-15",125.2201,125.6243,122.098,122.2363,7105000.0],["2023-11-16",121.9762,123.8018,121.5085,122.5508,6475000.0],["2023-11-17",123.573,123.573,121.5535,122.8014,5310000.0],["2023-11-20",123.0611,124.1218,122.7509,123.6902,5675000.0],["2023-11-21",123.6142,124.2017,123.0505,123.1853,4605000.0],["2023-11-22",124.0223,124.1147,122.5942,122.5958,4815000.0],["2023-11-24",122.8766,122.8766,121.6851,122.0314,2925000.0],["2023-11-27",121.382,123.0995,121.0291,122.6271,6332500.0],["2023-11-28",122.8414,123.2942,122.2261,123.0623,4502500.0],["2023-11-29",123.479,124.3192,121.5798,122.4505,3895000.0],["2023-11-30",122.5331,122.5331,120.6178,122.4274,6392500.0],["2023-12-01",122.4113,124.5264,121.3839,123.7536,5125000.0],["2023-12-04",123.2785,124.8578,122.0302,122.7713,5895000.0],["2023-12-05",121.5963,123.7709,121.5963,123.3012,4592500.0],["2023-12-06",124.5648,124.8993,122.4905,123.3792,4727500.0],["2023-12-07",124.4845,126.9176,124.443,126.8365,6982500.0],["2023-12-08",126.1585,128.3704,126.1585,128.2752,6122500.0],["2023-12-11",128.7707,132.5954,128.7707,131.0839,8267500.0],["2023-12-12",131.6025,133.3627,131.1564,133.2691,6075000.0],["2023-12-13",133.7293,134.4794,132.3925,134.1198,5500000.0],["2023-12-14",135.2823,136.8913,133.8958,134.7496,6885000.0],["2023-12-15",134.8119,136.8921,134.5522,136.2701,22607500.0],["2023-12-18",136.4566,136.6963,135.5389,135.9337,5050000.0],["2023-12-19",136.6003,138.2391,136.2627,137.6868,5410000.0],["2023-12-20",138.5015,138.7381,135.6693,135.882,7897500.0],["2023-12-21",136.3818,138.0327,136.3818,137.8537,5450000.0],["2023-12-22",137.8713,139.6127,137.8713,138.4863,6372500.0],["2023-12-26",138.1639,139.9985,138.0785,139.6985,4942500.0],["2023-12-27",140.2457,140.2457,138.2317,138.4447,4225000.0],["2023-12-28",139.2845,139.5434,138.6617,139.0648,3492500.0],["2023-12-29",139.3276,140.0221,138.272,138.9375,4112500.0],["2024-01-02",137.8713,138.3409,135.7061,136.3265,8335000.0],["2024-01-03",135.6199,136.3312,133.3682,133.5342,8185000.0],["2024-01-04",133.1712,135.0775,132.5484,133.9522,4415000.0],["2024-01-05",133.9451,135.11,132.9463,133.49,8045000.0],["2024-01-08",133.6267,135.7171,133.4383,135.6325,6617500.0],["2024-01-09",134.7771,136.7159,134.7771,136.6661,5607500.0],["2024-01-10",136.8424,138.5666,136.8424,137.9164,3712500.0],["2024-01-11",137.1878,139.1619,136.538,139.1357,4187500.0],["2024-01-12",139.9155,140.0933,137.0457,137.182,4180000.0],["2024-01-16",137.0018,137.4796,135.7817,137.2329,4330000.0],["2024-01-17",136.9603,137.5125,135.582,136.6924,4560000.0],["2024-01-18",137.0096,138.6758,136.3653,138.2164,5575000.0],["2024-01-19",139.5121,141.8896,139.1055,141.6514,5877500.0],["2024-01-22",143.0834,143.7332,136.3285,137.3238,11410000.0],["2024-01-23",137.9986,138.3022,136.5416,136.7206,5955000.0],["2024-01-24",137.088,137.9712,136.1675,136.9607,6522500.0],["2024-01-25",137.871,138.6653,136.7535,137.2153,6952500.0],["2024-01-26",136.9289,138.5254,136.3046,137.8557,5240000.0],["2024-01-29",137.9692,139.6002,136.9618,139.1983,5487500.0],["2024-01-30",138.1063,140.0444,138.0554,139.2481,4637500.0],["2024-01-31",138.263,139.1917,137.1302,137.3805,4660000.0],["2024-02-01",140.7012,140.9876,137.5463,139.3773,4912500.0],["2024-02-02",138.6135,140.3557,137.5384,139.4925,4940000.0],["2024-02-05",138.6938,142.1285,138.4749,141.9839,5770000.0],["2024-02-06",142.3756,143.3627,141.2174,142.765,6925000.0],["2024-02-07",142.9671,146.7021,142.819,145.2709,7120000.0],["2024-02-08",146.88,150.5915,145.938,150.4137,9412500.0],["2024-02-09",144.9216,147.3453,143.4727,147.2003,9972500.0],["2024-02-12",147.1584,149.8959,146.8667,148.4557,6182500.0],["2024-02-13",146.6841,148.3601,145.0046,146.7864,6602500.0],["2024-02-14",146.5357,147.6715,144.7257,146.4221,6342500.0],["2024-02-15",146.9834,147.3786,145.3849,146.9058,7437500.0],["2024-02-16",147.0445,147.122,145.2729,145.5812,5240000.0],["2024-02-20",145.2741,146.1033,144.4735,144.9552,6372500.0],["2024-02-21",145.5702,146.9889,145.2964,146.5325,5620000.0],["2024-02-22",148.9982,153.4602,147.8541,152.8331,11850000.0],["2024-02-23",144.855,144.855,136.7484,137.3214,23962500.0],["2024-02-26",139.413,140.4643,136.9936,137.0782,10830000.0],["2024-02-27",137.7268,138.4087,135.6532,136.231,9822500.0],["2024-02-28",136.231,137.3762,135.5212,136.9168,8490000.0],["2024-02-29",137.3108,137.6755,135.1879,135.8671,12022500.0],["2024-03-01",136.4045,137.547,135.2925,137.0774,8710000.0],["2024-03-04",135.5914,137.1753,135.2275,135.5761,6770000.0],["2024-03-05",135.2079,136.0426,133.7857,134.356,7187500.0],["2024-03-06",134.4637,135.0301,133.1308,134.269,5912500.0],["2024-03-07",134.8274,136.8144,133.8622,136.5655,6767500.0],["2024-03-08",136.5348,137.8314,135.4997,136.8772,7635000.0],["2024-03-11",136.5655,139.2459,136.5152,137.5464,5887500.0],["2024-03-12",138.3133,139.1446,137.3422,137.4388,4710000.0],["2024-03-13",137.4388,138.2132,136.741,137.4388,5815000.0],["2024-03-14",139.4022,139.4022,137.4498,137.8927,8697500.0],["2024-03-15",137.3716,137.478,133.8657,134.0609,19277500.0],["2024-03-18",136.1241,136.2607,134.5451,135.5119,5775000.0],["2024-03-19",135.6367,137.8389,135.2798,137.6736,4692500.0],["2024-03-20",137.8346,142.2688,137.4392,140.521,10760000.0],["2024-03-21",141.966,143.7292,140.8418,143.243,7607500.0],["2024-03-22",142.3461,143.1767,141.5408,142.3367,5135000.0],["2024-03-25",141.697,142.537,140.1679,142.4235,4165000.0],["2024-03-26",143.2897,144.8569,142.9599,143.7641,6872500.0],["2024-03-27",144.4261,145.7412,143.5701,144.2518,5230000.0],["2024-03-28",144.8997,145.0819,142.0881,142.4604,6852500.0],["2024-04-01",143.3695,143.5195,139.3237,140.1432,5690000.0],["2024-04-02",138.1692,140.7793,138.1692,140.034,6430000.0],["2024-04-03",141.3263,143.1762,141.1857,142.6371,6375000.0],["2024-04-04",143.6432,144.1725,138.1574,138.2999,8065000.0],["2024-04-05",138.6168,141.7771,138.6168,141.4402,6462500.0],["2024-04-08",140.9682,142.7105,140.9395,141.4115,4140000.0],["2024-04-09",141.7583,141.924,138.6498,140.6384,3950000.0],["2024-04-10",140.2885,142.0465,139.2816,140.821,4525000.0],["2024-04-11",140.4593,143.5964,140.111,142.8527,4362500.0],["2024-04-12",140.5555,141.3099,137.4977,138.6875,6020000.0],["2024-04-15",140.7008,142.3563,136.6919,136.8745,5190000.0],["2024-04-16",136.2815,137.3394,135.5064,136.1732,5582500.0],["2024-04-17",136.3777,137.18,134.7124,135.2362,4272500.0],["2024-04-18",136.2607,136.856,134.4599,134.6955,3917500.0],["2024-04-19",135.8881,136.5823,133.7146,134.0939,5470000.0],["2024-04-22",135.1267,137.145,134.4748,135.9858,5057500.0],["2024-04-23",136.1908,139.2805,136.1908,138.7735,3805000.0],["2024-04-24",137.6449,140.2312,137.6449,138.1268,3897500.0],["2024-04-25",138.3309,138.4205,136.1142,137.5361,3567500.0],["2024-04-26",136.8195,139.0829,136.8195,138.2666,3650000.0],["2024-04-29",138.2666,138.6981,136.9377,138.0199,3662500.0],["2024-04-30",137.941,138.0725,135.2488,135.5551,5802500.0],["2024-05-01",134.9747,136.8541,133.7173,134.1261,5655000.0],["2024-05-02",135.0827,136.964,133.2743,136.375,11355000.0],["2024-05-03",145.2924,147.1856,140.0662,140.4774,13365000.0],["2024-05-06",142.1007,142.1007,138.2607,141.3032,8750000.0],["2024-05-07",140.6097,142.2711,139.4026,141.578,6657500.0],["2024-05-08",141.5148,143.863,140.3053,143.7217,6830000.0],["2024-05-09",142.9363,149.2554,142.9363,148.4351,10925000.0],["2024-05-10",148.5693,149.6736,148.254,149.445,7075000.0],["2024-05-13",149.2487,149.5255,145.9788,147.0595,5960000.0],["2024-05-14",146.4536,148.3817,146.4312,148.1531,5270000.0],["2024-05-15",148.5623,149.0963,147.2244,148.9259,4810000.0],["2024-05-16",148.9259,149.1022,146.6672,146.6672,4957500.0],["2024-05-17",147.5794,147.5794,144.9198,145.6203,4960000.0],["2024-05-20",145.4487,148.1724,145.067,147.987,5497500.0],["2024-05-21",148.128,150.3117,147.2209,150.0965,5600000.0],["2024-05-22",150.3973,151.3005,149.1494,150.2049,5082500.0],["2024-05-23",151.1827,151.1827,146.5408,147.3611,5467500.0],["2024-05-24",147.6485,149.4965,147.449,149.0367,3795000.0],["2024-05-28",149.0838,149.8083,147.8331,148.8313,4267500.0],["2024-05-29",147.2951,148.2792,146.3417,146.6389,6385000.0],["2024-05-30",147.0827,147.9214,145.4719,147.4373,5255000.0],["2024-05-31",147.1381,148.5721,145.7578,148.2906,8827500.0],["2024-06-03",148.2905,148.6078,145.8379,147.7914,5747500.0],["2024-06-04",148.1394,150.1523,147.9984,149.2727,4067500.0],["2024-06-05",149.575,150.7114,147.4098,150.4381,3565000.0],["2024-06-06",150.4381,151.3747,149.2192,149.6143,3660000.0],["2024-06-07",149.0621,150.3593,148.382,150.0779,4035000.0],["2024-06-10",149.7812,149.7812,147.4641,149.1187,5667500.0],["2024-06-11",148.4992,150.3455,148.0954,149.118,5482500.0],["2024-06-12",149.8383,153.9587,149.8383,152.5701,6412500.0],["2024-06-13",151.5306,152.1671,150.3684,151.7723,3842500.0],["2024-06-14",151.0194,152.0467,150.1177,151.8888,3592500.0],["2024-06-17",152.6622,155.7806,151.7082,155.5873,4502500.0],["2024-06-18",155.77,157.0062,154.9722,156.3789,4495000.0],["2024-06-20",157.2376,157.6076,155.9105,156.3355,5302500.0],["2024-06-21",156.7492,157.1464,155.1025,157.0054,12455000.0],["2024-06-24",157.0058,158.1464,155.8601,156.6945,4047500.0],["2024-06-25",158.0984,158.7333,156.8834,158.0004,3752500.0],["2024-06-26",156.9692,157.7568,156.2986,156.741,4377500.0],["2024-06-27",159.0088,159.0088,157.4345,157.8044,4212500.0],["2024-06-28",157.1983,158.6809,155.5059,155.9192,8030000.0],["2024-07-01",156.543,156.543,152.3084,152.9035,5777500.0],["2024-07-02",152.5859,154.3794,152.5859,154.1366,4905000.0],["2024-07-03",153.991,154.9537,153.5753,154.1634,1985000.0],["2024-07-05",154.9541,155.0635,153.6954,154.6852,5042500.0],["2024-07-08",154.7899,157.5446,154.0512,156.8295,3987500.0],["2024-07-09",157.6246,158.2311,156.4072,156.5481,3770000.0],["2024-07-10",156.652,157.0759,155.4665,157.0428,3975000.0],["2024-07-11",157.3947,157.3947,154.527,154.9316,5735000.0],["2024-07-12",155.4665,159.4689,155.4665,158.4747,4940000.0],["2024-07-15",158.797,161.3703,157.9563,160.898,3637500.0],["2024-07-16",162.0394,163.1147,161.7891,162.1217,3610000.0],["2024-07-17",161.4522,161.7131,157.0137,157.0267,5670000.0],["2024-07-18",157.5187,158.3295,153.7013,154.7014,4740000.0],["2024-07-19",154.9978,156.5284,154.7014,156.1454,4002500.0],["2024-07-22",156.4898,156.8299,153.6954,153.8686,6365000.0],["2024-07-23",153.7741,155.2851,153.5627,154.2543,5212500.0],["2024-07-24",152.7114,153.1471,149.5627,149.7902,8052500.0],["2024-07-25",149.0117,149.0117,143.3854,144.0478,12062500.0],["2024-07-26",145.5694,146.1873,144.0191,145.6658,5850000.0],["2024-07-29",147.0084,149.5482,146.2283,147.7967,5615000.0],["2024-07-30",147.6779,149.2258,144.9873,146.453,5492500.0],["2024-07-31",148.6181,148.6181,145.6316,146.2177,9827500.0],["2024-08-01",146.2657,147.5322,142.928,144.217,13797500.0],["2024-08-02",130.3396,136.3996,129.5312,130.9906,20037500.0],["2024-08-05",126.1444,133.3214,125.1604,133.1671,16630000.0],["2024-08-06",134.4097,137.3922,133.2875,134.4915,10732500.0],["2024-08-07",133.9236,136.6665,129.5607,130.1046,10492500.0],["2024-08-08",130.5159,134.1963,130.1943,133.6166,9432500.0],["2024-08-09",133.6166,136.0234,133.6166,135.5137,6295000.0],["2024-08-12",135.4885,136.6322,133.7905,135.3613,5317500.0],["2024-08-13",137.1632,140.5988,136.6728,140.4221,6582500.0],["2024-08-14",140.5889,142.0952,140.0238,140.6118,4750000.0],["2024-08-15",142.4782,143.8148,141.976,143.0556,5045000.0],["2024-08-16",143.0556,143.1296,141.3872,142.4333,4907500.0],["2024-08-19",142.3412,145.8547,142.1019,145.706,4952500.0],["2024-08-20",145.3179,146.3947,144.2706,145.7253,4400000.0],["2024-08-21",145.7253,147.3996,144.9633,147.1225,6540000.0],["2024-08-22",147.69,149.2152,147.69,148.3068,4347500.0],["2024-08-23",148.7472,151.6578,147.966,150.7663,5582500.0],["2024-08-26",151.2158,151.8581,148.9625,149.4797,5480000.0],["2024-08-27",149.5045,153.5608,149.5045,152.7685,5907500.0],["2024-08-28",152.6327,153.954,151.9372,153.4293,5805000.0],["2024-08-29",154.089,154.6703,152.8011,153.1369,5600000.0],["2024-08-30",154.6833,155.0828,152.9357,153.8619,5990000.0],["2024-09-03",152.5544,153.7123,149.4923,150.1051,6917500.0],["2024-09-04",148.6244,149.9004,148.3619,149.5316,5490000.0],["2024-09-05",147.7637,149.1656,146.8978,148.8496,5307500.0],["2024-09-06",149.0077,149.6863,146.0028,147.2013,7077500.0],["2024-09-09",147.9182,150.2654,146.6976,150.0236,6025000.0],["2024-09-10",150.6339,151.3862,149.0354,151.2832,4372500.0],["2024-09-11",151.3298,151.3298,146.7275,150.9933,6135000.0],["2024-09-12",151.2655,153.6766,150.4571,152.6987,4655000.0],["2024-09-13",153.6967,155.3793,153.638,155.1402,3992500.0],["2024-09-16",155.827,157.7802,155.038,156.9711,4512500.0],["2024-09-17",157.7996,159.673,157.2078,159.4734,4347500.0],["2024-09-18",159.7721,160.7126,158.5298,158.916,3400000.0],["2024-09-19",161.8929,161.9414,157.7143,158.4903,7465000.0],["2024-09-20",158.181,160.4608,157.2303,160.3247,11097500.0],["2024-09-23",160.3247,161.9367,159.0103,161.6293,6342500.0],["2024-09-24",162.8491,165.0106,161.1488,164.8043,5400000.0],["2024-09-25",164.8043,164.9443,163.6709,164.7309,4917500.0],["2024-09-26",166.0955,168.5647,165.5668,168.4092,5347500.0],["2024-09-27",168.412,168.4901,166.9148,167.5871,4065000.0],["2024-09-30",166.4844,166.8087,165.024,166.1677,5445000.0],["2024-10-01",166.7941,166.7941,161.1607,161.7836,5962500.0],["2024-10-02",161.7836,162.8744,160.6494,162.7312,4112500.0],["2024-10-03",160.9555,162.2787,160.2052,161.9071,3015000.0],["2024-10-04",164.2993,165.5633,163.0985,165.2043,4190000.0],["2024-10-07",164.7376,167.9098,164.0902,164.4989,4612500.0],["2024-10-08",164.9005,168.0565,164.9005,166.9985,4022500.0],["2024-10-09",166.8336,169.8227,166.7653,169.3189,3847500.0],["2024-10-10",169.2006,169.9501,168.3421,169.1698,3110000.0],["2024-10-11",169.6345,170.7604,168.7611,169.0321,3125000.0],["2024-10-14",169.5327,170.3521,169.0073,169.5446,3495000.0],["2024-10-15",168.7804,172.4422,168.6289,169.9411,4570000.0],["2024-10-16",169.6507,171.8406,168.8002,171.1048,3100000.0],["2024-10-17",172.0015,173.3803,171.8839,172.4264,3717500.0],["2024-10-18",172.4264,172.7025,170.9955,171.6394,3652500.0],["2024-10-21",170.5509,172.637,170.5509,172.1483,3307500.0],["2024-10-22",170.8862,173.3823,170.8511,172.7029,3105000.0],["2024-10-23",171.7688,172.4094,168.4747,170.1478,4445000.0],["2024-10-24",169.6377,171.2634,169.2136,171.1624,3995000.0],["2024-10-25",172.5932,172.5932,170.9821,171.521,3740000.0],["2024-10-28",172.7901,172.7901,170.4267,171.5119,5382500.0],["2024-10-29",170.9052,175.1918,170.9052,174.6659,5047500.0],["2024-10-30",172.9877,176.6518,172.9877,176.1015,8017500.0],["2024-10-31",186.7558,191.5923,183.1986,184.4775,12850000.0],["2024-11-01",184.1915,188.9697,184.1915,187.3519,12992500.0],["2024-11-04",188.2545,190.3457,186.5289,188.4308,5000000.0],["2024-11-05",188.176,193.936,188.176,193.8954,9630000.0],["2024-11-06",198.6949,199.6361,194.9664,197.2964,6807500.0],["2024-11-07",197.7709,197.9209,193.8189,194.1277,8380000.0],["2024-11-08",194.2051,196.2868,194.2051,195.0114,7060000.0],["2024-11-11",194.7246,199.9888,194.7246,199.8294,4385000.0],["2024-11-12",198.3939,199.2511,197.0999,198.1536,7787500.0],["2024-11-13",197.1705,198.5891,196.1586,196.7539,4982500.0],["2024-11-14",195.5925,197.0526,195.3539,196.1046,6052500.0],["2024-11-15",196.0659,196.4517,194.5866,196.2707,5890000.0],["2024-11-18",196.0418,198.4104,194.5254,197.9508,5730000.0],["2024-11-19",197.0049,197.0049,194.7684,196.3417,5115000.0],["2024-11-20",195.9401,198.0009,193.5818,197.8976,4185000.0],["2024-11-21",199.2464,205.5994,197.898,205.5702,6067500.0],["2024-11-22",205.2396,205.7706,202.8055,204.238,6165000.0],["2024-11-25",205.6523,206.599,200.1561,201.5428,11112500.0],["2024-11-26",201.5889,205.7312,201.5889,205.7201,4067500.0],["2024-11-27",204.6538,206.3229,203.6009,206.0527,4277500.0],["2024-11-29",204.2463,206.3229,204.2463,205.2175,3317500.0],["2024-12-02",205.3923,206.4488,204.5492,206.0973,5147500.0],["2024-12-03",206.0972,207.4354,205.3039,205.7067,4897500.0],["2024-12-04",205.1394,207.0594,203.6312,206.8421,5080000.0],["2024-12-05",207.265,210.2679,205.1394,208.6086,4592500.0],["2024-12-06",207.8503,210.9009,207.8503,209.4444,4707500.0],["2024-12-09",207.06,208.6525,203.1907,203.4878,6825000.0],["2024-12-10",204.452,206.4147,201.9851,204.8997,6367500.0],["2024-12-11",207.5864,209.2551,206.2215,209.1543,4910000.0],["2024-12-12",209.431,210.9025,207.6784,208.2032,3687500.0],["2024-12-13",207.06,207.8665,206.0168,206.5704,4102500.0],["2024-12-16",205.7418,206.7202,203.1555,203.5878,8562500.0],["2024-12-17",202.6738,204.5804,201.9167,203.6996,5512500.0],["2024-12-18",203.6997,204.1861,195.1995,195.3378,7907500.0],["2024-12-19",197.461,198.3927,195.4757,196.8018,6955000.0],["2024-12-20",195.8152,200.9435,195.8152,199.4964,11595000.0],["2024-12-23",200.2156,200.3974,197.7787,200.0706,4130000.0],["2024-12-24",200.9853,202.4344,199.5794,202.4344,1965000.0],["2024-12-26",201.2932,202.549,201.2434,201.3714,1717500.0],["2024-12-27",199.9473,200.6838,198.2137,199.0538,2912500.0],["2024-12-30",197.28,198.2276,195.128,197.2156,3692500.0],["2024-12-31",197.1812,197.862,196.1246,196.3285,2632500.0],["2025-01-02",197.2077,199.1522,193.4932,194.6242,3532500.0],["2025-01-03",195.1177,196.0728,192.7895,193.777,4137500.0],["2025-01-06",195.3109,195.3109,191.4732,194.0117,6955000.0],["2025-01-07",192.8902,193.2044,189.1991,189.5192,5507500.0],["2025-01-08",190.025,192.7254,189.1003,192.535,6657500.0],["2025-01-10",190.0372,191.0899,185.7281,187.2846,7655000.0],["2025-01-13",186.1284,188.9059,184.1538,188.2468,5247500.0],["2025-01-14",188.9553,190.0321,187.7402,188.836,5152500.0],["2025-01-15",191.7174,193.6066,190.2941,190.8445,5757500.0],["2025-01-16",190.3759,193.688,189.601,192.2418,4710000.0],["2025-01-17",195.6006,196.6659,193.4055,194.6838,6502500.0],["2025-01-21",194.6305,194.9928,182.363,185.1848,10147500.0],["2025-01-22",184.9931,185.9,181.6086,182.5293,9322500.0],["2025-01-23",182.5862,190.5604,182.1278,190.3901,10057500.0],["2025-01-24",189.7523,190.7797,186.6618,188.2859,6000000.0],["2025-01-27",184.0175,188.9288,184.0175,184.7481,7490000.0],["2025-01-28",184.5403,187.7576,184.1412,185.1164,8275000.0],["2025-01-29",185.9415,187.4609,185.278,186.5856,4477500.0],["2025-01-30",189.2521,189.2521,185.7237,188.659,5925000.0],["2025-01-31",189.5152,190.8588,186.158,187.206,6130000.0],["2025-02-03",184.5438,187.4154,181.9848,185.4412,6290000.0],["2025-02-04",184.5565,186.8507,183.978,184.8896,6545000.0],["2025-02-05",185.2646,188.8308,185.0923,185.6977,5465000.0],["2025-02-06",186.9325,191.5305,186.9025,188.8715,10700000.0],["2025-02-07",193.0281,200.4491,192.3999,193.1297,10765000.0],["2025-02-10",196.1028,197.0626,193.8615,194.1575,4795000.0],["2025-02-11",193.4691,194.8806,192.1865,193.5189,4435000.0],["2025-02-12",192.7172,198.3927,192.7172,198.292,4972500.0],["2025-02-13",199.9259,200.7016,196.9564,197.9201,5610000.0],["2025-02-14",200.9525,200.9525,196.6098,199.3308,5062500.0],["2025-02-18",201.8637,204.0964,199.9615,203.1828,6947500.0],["2025-02-19",204.2394,204.2394,199.2763,201.9467,4680000.0],["2025-02-20",201.9226,201.9226,196.6205,198.2967,7540000.0],["2025-02-21",206.0117,208.7197,196.3929,197.2065,18112500.0],["2025-02-24",197.7344,201.6437,197.5017,199.5158,8755000.0],["2025-02-25",201.1328,201.1328,195.6765,198.9132,8975000.0],["2025-02-26",199.8683,202.6738,198.5642,198.9416,6430000.0],["2025-02-27",199.2404,199.3996,194.2828,194.3413,5240000.0],["2025-02-28",195.1323,198.209,193.4711,198.209,7635000.0],["2025-03-03",198.209,199.7398,194.182,195.4485,8797500.0],["2025-03-04",191.6262,196.3099,189.3034,193.5616,9742500.0],["2025-03-05",193.4118,195.58,191.3424,194.3148,5327500.0],["2025-03-06",190.3059,192.5069,185.1784,185.5625,7640000.0],["2025-03-07",185.2608,187.1091,182.2012,185.0482,7422500.0],["2025-03-10",181.4758,181.4758,174.4578,176.244,9020000.0],["2025-03-11",174.2238,175.3891,170.5813,172.3786,10085000.0],["2025-03-12",174.8173,175.1063,170.2891,174.2439,7642500.0],["2025-03-13",173.5126,174.2439,169.448,170.0816,7977500.0],["2025-03-14",172.7179,176.8161,172.3694,176.8161,6322500.0],["2025-03-17",177.1586,182.4487,176.6692,180.693,7105000.0],["2025-03-18",180.5437,180.773,174.883,177.0549,7152500.0],["2025-03-19",176.1315,183.6287,176.1315,181.8215,6960000.0],["2025-03-20",180.9163,184.2289,180.0543,181.7082,5982500.0],["2025-03-21",179.4236,183.9288,176.4934,182.826,14360000.0],["2025-03-24",185.0799,187.2093,184.4174,186.4871,5800000.0],["2025-03-25",187.0003,189.8476,187.0003,189.1871,6622500.0],["2025-03-26",189.1907,189.3491,187.3717,188.6427,4482500.0],["2025-03-27",187.6861,190.3525,182.6962,188.1929,4850000.0],["2025-03-28",188.1929,188.1929,183.3147,183.4984,4635000.0],["2025-03-31",179.0862,183.1737,175.8413,182.4162,8985000.0],["2025-04-01",181.0375,185.8635,179.3606,185.538,5550000.0],["2025-04-02",183.1099,187.2743,183.1099,185.6785,4835000.0],["2025-04-03",177.7569,179.1238,173.5684,176.2242,9857500.0],["2025-04-04",171.1435,178.7076,169.631,169.631,12712500.0],["2025-04-07",165.1194,176.7543,162.6379,168.0733,13960000.0],["2025-04-08",173.2339,175.4315,163.5158,164.8846,8772500.0],["2025-04-09",163.3811,184.2733,162.1952,182.7888,15065000.0],["2025-04-10",179.1967,180.5132,173.1875,177.9708,10582500.0],["2025-04-11",178.5085,183.8722,175.6068,181.6092,7625000.0],["2025-04-14",186.1695,186.1695,180.0606,180.4336,7202500.0],["2025-04-15",182.1422,182.8359,179.1369,182.6352,5392500.0],["2025-04-16",181.1072,183.2418,177.8571,179.8001,6220000.0],["2025-04-17",181.6112,182.3243,178.8415,181.0858,5420000.0],["2025-04-21",180.8217,181.3036,173.0798,175.7134,5887500.0],["2025-04-22",176.7971,182.4796,176.4772,182.0666,5907500.0],["2025-04-23",186.8874,190.0619,184.7164,187.3309,5947500.0],["2025-04-24",186.3446,191.7946,185.7708,191.1694,5950000.0],["2025-04-25",191.1951,193.1666,189.8065,191.5839,4740000.0],["2025-04-28",193.2295,194.6629,191.0217,193.6235,5822500.0],["2025-04-29",192.0413,195.2141,191.7174,194.387,9307500.0],["2025-04-30",187.3784,202.5798,187.0038,201.9122,11450000.0],["2025-05-01",198.071,204.3133,196.7932,201.9973,7790000.0],["2025-05-02",205.0708,206.9607,202.6653,206.0112,6772500.0],["2025-05-05",204.9104,207.8801,204.9104,205.5487,4812500.0],["2025-05-06",205.5103,206.5299,204.0029,204.4103,4567500.0],["2025-05-07",204.4606,207.0308,203.2323,205.7514,3935000.0],["2025-05-08",205.9407,207.4184,204.5228,204.5251,5227500.0],["2025-05-09",203.5685,203.9771,199.4857,200.8534,5710000.0],["2025-05-12",205.0811,207.0882,201.4861,205.702,7345000.0],["2025-05-13",204.4099,209.9633,203.974,208.3719,6340000.0],["2025-05-14",208.2179,209.4133,205.2098,206.5556,4887500.0],["2025-05-15",206.4535,209.2831,206.2571,207.3947,3890000.0],["2025-05-16",208.5588,211.144,206.7326,210.5358,5012500.0],["2025-05-19",210.4547,213.0269,206.9785,212.9485,3967500.0],["2025-05-20",211.1658,212.8285,209.464,210.2828,4460000.0],["2025-05-21",209.3294,211.2098,208.3157,209.5951,3272500.0],["2025-05-22",209.7606,211.9111,209.3025,211.5195,3400000.0],["2025-05-23",209.0969,211.3345,208.7774,211.1587,3810000.0],["2025-05-27",212.1138,216.6618,212.1138,215.8683,6442500.0],["2025-05-28",215.8683,217.9772,215.8683,216.7996,4715000.0],["2025-05-29",216.9873,218.1621,215.2415,217.8584,4840000.0],["2025-05-30",218.1751,219.0661,216.8708,218.5287,5817500.0],["2025-06-02",217.7792,219.5385,216.6412,219.3199,3417500.0],["2025-06-03",218.3371,220.1728,216.3791,216.7921,5310000.0],["2025-06-04",216.7418,220.1597,216.7299,220.0362,5230000.0],["2025-06-05",220.7489,223.3108,219.759,220.5715,4642500.0],["2025-06-06",222.7388,223.3647,220.2887,222.7011,4352500.0],["2025-06-09",222.1692,223.0585,219.2836,219.7183,4982500.0],["2025-06-10",219.3431,219.9849,215.5877,217.6784,4465000.0],["2025-06-11",217.6792,217.8874,213.7901,216.8177,6570000.0],["2025-06-12",216.7717,217.6792,215.2124,216.6459,4832500.0],["2025-06-13",212.0072,213.1317,209.1259,210.158,6550000.0],["2025-06-16",211.2131,213.3831,210.7387,212.9607,5607500.0],["2025-06-17",210.7184,213.7667,209.6273,210.2639,4905000.0],["2025-06-18",210.4959,212.2808,209.323,209.6772,4525000.0],["2025-06-20",213.3161,213.3161,209.2307,210.3821,11047500.0],["2025-06-23",211.8223,212.2055,207.6698,211.5478,4390000.0],["2025-06-24",213.7921,218.8763,213.3359,217.4503,5850000.0],["2025-06-25",216.7729,219.0369,215.7753,217.5741,4432500.0],["2025-06-26",218.9746,223.4151,218.2127,221.963,5482500.0],["2025-06-27",222.8257,226.5434,222.6626,225.8156,7440000.0],["2025-06-30",226.2507,230.0153,225.7517,229.6277,7192500.0],["2025-07-01",227.7064,229.8867,225.3456,227.307,5652500.0],["2025-07-02",225.6915,226.4931,223.7082,226.1579,5285000.0],["2025-07-03",225.9806,228.4838,224.2234,226.7544,3280000.0],["2025-07-07",227.0948,230.686,226.4026,230.686,4400000.0],["2025-07-08",230.6495,231.6177,225.2155,226.6168,5922500.0],["2025-07-09",228.4786,228.7456,224.2286,224.8204,4625000.0],["2025-07-10",226.9654,228.7174,224.6661,226.8223,4230000.0],["2025-07-11",225.7954,227.0952,224.5273,226.7663,3772500.0],["2025-07-14",225.9834,228.8622,225.653,228.7075,3352500.0],["2025-07-15",227.8178,229.6579,223.7082,225.1175,4092500.0],["2025-07-16",224.2222,225.1897,223.122,224.4273,4225000.0],["2025-07-17",224.3627,226.8187,223.9621,225.4511,3537500.0],["2025-07-18",228.055,228.055,225.4535,226.2031,3677500.0],["2025-07-21",224.6998,226.7426,224.1029,225.1817,3907500.0],["2025-07-22",226.8814,229.4992,225.1956,229.0839,3590000.0],["2025-07-23",228.7032,228.8479,225.2948,227.5287,3737500.0],["2025-07-24",227.9103,228.4215,223.8716,224.1048,4312500.0],["2025-07-25",225.2357,225.3059,223.0819,223.4016,4620000.0],["2025-07-28",223.661,225.4931,221.4525,225.2452,5640000.0],["2025-07-29",225.9294,225.9294,219.8068,221.7555,8110000.0],["2025-07-30",217.7585,225.7537,215.4599,222.6337,9285000.0],["2025-07-31",223.1132,224.6764,217.9045,218.3162,7210000.0],["2025-08-01",217.3409,217.3409,211.7739,213.6449,4990000.0],["2025-08-04",214.6647,217.4019,211.7858,217.2068,5922500.0],["2025-08-05",218.311,218.4526,214.577,216.4837,5545000.0],["2025-08-06",217.1425,219.6953,214.7837,219.5954,4975000.0],["2025-08-07",220.1384,221.725,214.4136,215.4619,5065000.0],["2025-08-08",216.3314,216.3314,212.8572,214.4231,4720000.0],["2025-08-11",213.4684,215.4512,212.1694,212.7707,4372500.0],["2025-08-12",212.7707,216.8926,212.7707,216.6296,3612500.0],["2025-08-13",217.4944,217.4944,214.3148,216.0894,4762500.0],["2025-08-14",216.8462,218.9207,214.9392,217.5511,4495000.0],["2025-08-15",218.7279,218.7279,215.665,216.3421,3950000.0],["2025-08-18",216.1339,219.5783,214.963,219.4244,4237500.0],["2025-08-19",219.7068,222.2235,219.1924,221.4902,4995000.0],["2025-08-20",221.487,224.0204,221.4188,223.6995,4387500.0],["2025-08-21",224.0192,226.6731,222.0851,226.5141,3907500.0],["2025-08-22",227.0884,229.8562,224.7018,226.9159,4887500.0],["2025-08-25",226.4125,229.0423,226.0928,226.2309,2890000.0],["2025-08-26",226.1226,227.205,223.8526,226.3134,4272500.0],["2025-08-27",225.1437,225.8104,221.3704,222.7436,3780000.0],["2025-08-28",223.3115,224.7284,221.9233,224.1838,4197500.0],["2025-08-29",223.4758,223.4758,221.6357,222.0839,3472500.0],["2025-09-02",221.222,221.222,216.4484,218.3753,6115000.0],["2025-09-03",219.1412,221.9994,217.5602,221.4453,4745000.0],["2025-09-04",220.9317,222.0621,216.3286,221.5608,5510000.0],["2025-09-05",222.2684,224.5904,216.7427,218.7612,5060000.0],["2025-09-08",219.6627,224.0337,218.9273,221.3001,5350000.0],["2025-09-09",220.3902,222.68,219.226,221.3847,3970000.0],["2025-09-10",221.0736,221.0736,213.5721,217.5299,6242500.0],["2025-09-11",217.5299,220.0009,214.9548,218.4513,4495000.0],["2025-09-12",216.9812,219.3254,216.055,216.8747,3220000.0],["2025-09-15",218.5307,220.9147,215.511,220.908,4127500.0],["2025-09-16",221.5735,221.5735,215.7514,217.5378,4307500.0],["2025-09-17",218.286,220.8114,216.7412,220.6644,5287500.0],["2025-09-18",220.7955,222.0173,214.9862,216.2612,5870000.0],["2025-09-19",216.463,217.1663,214.5574,216.3232,10512500.0],["2025-09-22",214.5575,217.6308,213.3655,216.8274,5360000.0],["2025-09-23",215.5508,219.2292,215.5075,218.8891,4477500.0],["2025-09-24",219.646,219.646,215.6898,219.5479,3805000.0],["2025-09-25",219.4442,221.7964,216.703,221.5397,6130000.0],["2025-09-26",221.6478,221.9724,217.8132,220.4379,4057500.0],["2025-09-29",221.378,221.9498,216.4658,216.7352,5932500.0],["2025-09-30",215.6302,216.8663,212.6082,214.5284,4937500.0],["2025-10-01",212.6503,213.5733,208.5975,212.5931,8105000.0],["2025-10-02",211.593,215.7876,210.6239,215.5329,5212500.0],["2025-10-03",216.523,217.1727,213.3706,215.2746,6740000.0],["2025-10-06",213.2876,223.493,208.998,215.3469,8847500.0],["2025-10-07",215.4403,215.4403,206.1341,208.2796,6615000.0],["2025-10-08",207.5247,208.1299,203.0349,203.8784,7227500.0],["2025-10-09",201.9538,207.0412,200.2047,206.2902,5562500.0],["2025-10-10",206.3808,208.1994,203.8633,205.2174,4922500.0],["2025-10-13",206.7635,209.1256,205.397,208.7505,5117500.0],["2025-10-14",206.9955,211.3101,206.452,209.7951,5175000.0],["2025-10-15",210.2655,210.2655,201.1675,201.8771,6875000.0],["2025-10-16",201.036,202.1485,195.9152,196.7695,7642500.0],["2025-10-17",196.6339,201.9872,195.6267,201.4464,7307500.0],["2025-10-20",202.868,205.5381,201.86,204.3016,7477500.0],["2025-10-21",204.2269,210.9771,202.9952,210.0279,7612500.0],["2025-10-22",211.6951,211.6951,206.8755,207.8263,4895000.0],["2025-10-23",208.9154,208.9154,201.8628,202.3781,7767500.0],["2025-10-24",203.8296,205.6601,201.8429,204.4717,5637500.0],["2025-10-27",207.9932,209.1315,206.7233,208.7723,5372500.0],["2025-10-28",208.2232,209.5908,203.4549,203.4549,10177500.0],["2025-10-29",206.6113,207.4055,195.8091,201.6784,11540000.0],["2025-10-30",201.183,209.78,200.8496,201.8513,8150000.0],["2025-10-31",201.2537,203.0282,199.8372,201.7531,4430000.0],["2025-11-03",201.1913,202.0507,198.0004,199.8781,5672500.0],["2025-11-04",198.6047,201.8429,196.8183,198.3369,5670000.0],["2025-11-05",197.9098,198.2269,194.1741,195.134,6372500.0],["2025-11-06",193.8964,195.883,192.9189,194.6533,7330000.0],["2025-11-07",195.3844,199.2372,194.8917,196.2803,6785000.0],["2025-11-10",196.9184,199.9981,196.4103,197.0114,6580000.0],["2025-11-11",197.5915,201.5203,197.0114,200.6768,5090000.0],["2025-11-12",200.8496,205.939,199.3886,205.6406,6045000.0],["2025-11-13",206.9824,208.0349,201.1714,201.6685,7342500.0],["2025-11-14",201.9085,203.7847,199.4792,200.5719,5137500.0],["2025-11-17",199.8563,202.2021,189.6449,190.8771,10437500.0],["2025-11-18",190.6458,193.1979,188.9345,190.0427,8140000.0],["2025-11-19",189.5317,190.2604,185.256,186.3777,8655000.0],["2025-11-20",185.6717,187.0425,181.6237,182.0997,9042500.0],["2025-11-21",182.791,190.7042,182.791,189.4463,11915000.0],["2025-11-24",192.0444,194.691,191.1647,193.7124,10055000.0],["2025-11-25",193.9961,196.7679,193.3802,194.939,8380000.0],["2025-11-26",194.6763,196.6777,194.2683,195.1618,7092500.0],["2025-11-28",194.8766,196.7762,194.101,195.2747,3332500.0],["2025-12-01",195.1678,196.5247,194.1018,194.3656,6165000.0],["2025-12-02",194.8897,205.666,194.8106,204.031,10837500.0],["2025-12-03",202.3583,205.3045,200.3395,200.5401,5130000.0],["2025-12-04",201.2469,201.9061,199.4542,199.745,4657500.0],["2025-12-05",200.462,206.9871,199.8147,206.8884,7595000.0],["2025-12-08",206.5524,207.3824,203.8083,206.1061,7600000.0],["2025-12-09",205.1746,208.1483,199.1316,206.8374,8492500.0],["2025-12-10",205.9512,213.5981,201.6196,210.0794,11445000.0],["2025-12-11",210.0484,213.3676,208.5997,210.1781,6167500.0],["2025-12-12",211.3421,213.2972,210.4731,211.0523,5045000.0],["2025-12-15",213.2916,218.3517,212.8374,217.2649,9157500.0],["2025-12-16",215.9632,219.751,215.7195,216.4381,5717500.0],["2025-12-17",215.9735,217.0165,212.3477,212.6184,4462500.0],["2025-12-18",212.5332,216.0336,212.2904,212.7972,4870000.0],["2025-12-19",212.5918,216.3613,212.0842,214.7188,11570000.0],["2025-12-22",216.4839,217.755,214.5699,215.2462,3375000.0],["2025-12-23",214.7996,216.6129,214.6606,216.5312,3017500.0],["2025-12-24",215.7251,218.034,215.6435,216.8195,1320000.0],["2025-12-26",216.4122,218.4313,215.5651,216.5659,1740000.0],["2025-12-29",216.6953,217.4361,215.1188,216.6133,2622500.0],["2025-12-30",215.495,217.169,215.495,216.0488,3387500.0],["2025-12-31",215.5655,216.5169,213.0926,213.1897,2822500.0],["2026-01-02",213.2478,213.3183,209.0492,211.9106,4250000.0],["2026-01-05",210.7164,216.7673,210.2522,213.669,4462500.0],["2026-01-06",212.9894,213.6968,209.8334,212.9134,5365000.0],["2026-01-07",211.8394,217.9094,211.8394,216.788,4515000.0],["2026-01-08",216.6001,217.2367,213.296,216.7594,4020000.0],["2026-01-09",215.5675,219.6988,214.6893,218.6348,5122500.0],["2026-01-12",217.1256,217.1256,213.4082,214.6304,4475000.0],["2026-01-13",213.6515,215.6754,209.714,211.5726,4730000.0],["2026-01-14",209.4954,210.2028,201.333,206.4895,6202500.0],["2026-01-15",206.6539,208.1013,204.743,206.7299,4742500.0],["2026-01-16",206.7299,208.1208,203.167,203.6587,9327500.0],["2026-01-20",199.5249,201.3298,197.1511,200.1192,7160000.0],["2026-01-21",199.4318,206.1654,199.1125,205.5575,6820000.0],["2026-01-22",207.3211,208.9413,203.7844,205.0516,5565000.0],["2026-01-23",201.7212,204.2128,201.7212,202.9656,5192500.0],["2026-01-26",203.5759,205.4934,202.5185,203.3151,4517500.0],["2026-01-27",203.3151,205.4517,202.5591,205.1515,3910000.0],["2026-01-28",205.4708,207.4982,201.7514,202.4369,5015000.0],["2026-01-29",203.2649,204.9266,201.0352,203.5556,6107500.0],["2026-01-30",202.4106,203.0424,197.2454,199.1176,6772500.0],["2026-02-02",200.4377,204.2817,198.2482,203.911,5405000.0],["2026-02-03",201.4154,203.6224,183.7256,184.8979,15850000.0],["2026-02-04",181.2896,184.4298,173.6662,183.4047,15347500.0],["2026-02-05",185.0826,186.9839,176.4218,176.8876,9667500.0],["2026-02-06",176.9015,180.093,173.9318,177.435,13297500.0],["2026-02-09",175.9031,176.7029,167.9628,168.6722,16940000.0],["2026-02-10",167.9744,174.3629,166.2371,170.4274,14335000.0],["2026-02-11",169.3303,174.2753,167.1766,171.6734,16720000.0],["2026-02-12",170.2809,174.5623,164.8028,165.5691,17067500.0],["2026-02-13",165.3661,166.8788,162.0858,164.8326,15562500.0],["2026-02-17",164.4581,165.9278,160.0532,164.8147,12257500.0],["2026-02-18",163.4656,170.9525,163.2164,169.9835,16902500.0],["2026-02-19",162.7733,164.8701,154.1006,159.5321,22657500.0],["2026-02-20",159.7319,162.4191,157.187,162.2924,20137500.0],["2026-02-23",161.3008,161.624,149.8983,154.0934,19445000.0],["2026-02-24",154.8566,162.5397,154.4585,161.9648,20127500.0],["2026-02-25",162.3008,166.3812,161.14,165.7244,18732500.0],["2026-02-26",166.3812,170.8637,165.7284,169.1981,18872500.0],["2026-02-27",166.9465,168.8991,165.6049,168.7638,23010000.0],["2026-03-02",161.226,167.9764,160.3502,166.3923,13575000.0],["2026-03-03",163.8155,166.9616,162.1567,165.3609,10957500.0],["2026-03-04",165.0488,172.0834,164.3908,169.3303,10470000.0],["2026-03-05",179.5818,184.4779,178.0333,183.6495,20312500.0],["2026-03-06",180.2668,182.9305,177.724,181.5608,9555000.0],["2026-03-09",178.0209,179.1065,173.1647,177.1822,12960000.0],["2026-03-10",176.0574,176.8315,170.9514,174.4323,9612500.0],["2026-03-11",174.6621,176.9364,170.6055,172.4632,6420000.0],["2026-03-12",170.5476,173.4907,168.111,168.2853,6462500.0],["2026-03-13",169.788,172.3667,168.9828,169.225,5725000.0],["2026-03-16",170.1925,173.1339,169.6511,171.2902,5045000.0],["2026-03-17",174.6569,178.5643,173.7233,177.2476,8277500.0],["2026-03-18",175.6385,178.6457,174.722,174.8161,6447500.0],["2026-03-19",174.7423,177.0238,169.9771,171.3409,5987500.0],["2026-03-20",171.3046,172.7334,169.9065,172.5279,11935000.0],["2026-03-23",175.8675,177.2568,174.2827,175.4306,8345000.0],["2026-03-24",174.1586,175.251,170.1722,171.1956,8577500.0],["2026-03-25",171.5065,174.5568,166.8661,169.0849,6237500.0],["2026-03-26",168.7015,170.5712,166.9487,168.1277,8120000.0],["2026-03-27",167.5388,167.7654,160.8073,162.0781,8975000.0],["2026-03-30",162.1923,166.1252,161.5938,164.2874,10225000.0],["2026-03-31",165.065,169.1747,162.213,167.9905,9462500.0],["2026-04-01",168.2502,169.5797,161.6424,166.9627,8807500.0],["2026-04-02",165.3439,167.688,162.2126,167.3517,5852500.0],["2026-04-06",165.8331,176.3866,165.8331,175.7482,8190500.0],["2026-04-07",173.9826,175.439,169.2844,172.9752,9117800.0],["2026-04-08",180.6159,186.1819,179.6384,180.5461,8876800.0],["2026-04-09",179.5786,180.5262,173.3841,176.1572,7232500.0],["2026-04-10",176.7058,178.9601,171.1198,173.025,5118300.0],["2026-04-13",170.2819,177.3142,170.1622,176.8055,5825300.0],["2026-04-14",177.813,182.0922,177.5536,180.6658,5523000.0],["2026-04-15",182.8703,186.1321,181.8728,185.2244,5933400.0],["2026-04-16",186.1022,187.6981,183.6782,184.0972,5853000.0],["2026-04-17",188.0872,192.2766,187.5286,191.5285,7881200.0],["2026-04-20",190.1221,192.4263,188.6158,191.5485,5372200.0],["2026-04-21",190.9699,193.4337,188.6956,190.3814,4282700.0],["2026-04-22",190.0821,190.531,177.4539,178.9501,9374700.0],["2026-04-23",178.4614,180.0474,174.0923,176.3068,6009900.0],["2026-04-24",176.1971,181.6334,175.7582,179.798,6320600.0],["2026-04-27",177.8429,181.0149,176.6659,177.0748,5734300.0],["2026-04-28",177.5437,178.4913,172.5662,172.9452,10931200.0],["2026-04-29",164.1274,176.3866,163.8182,173.5437,12303600.0],["2026-04-30",173.9427,175.4988,166.7807,167.9378,8644800.0],["2026-05-01",168.6061,171.1497,167.7283,169.2046,5444300.0],["2026-05-04",169.5737,170.4316,164.7957,165.1648,5568200.0],["2026-05-05",164.8356,168.656,163.6386,167.2097,8002100.0],["2026-05-06",172.7956,175.0799,167.7982,167.8979,9043500.0],["2026-05-07",167.8281,173.2844,167.1299,170.8505,8120900.0],["2026-05-08",168.7757,170.1323,165.2047,165.5139,8861000.0],["2026-05-11",163.6885,164.8955,155.6786,157.4043,10544300.0],["2026-05-12",158.0327,160.7858,157.4642,160.1574,6892500.0],["2026-05-13",157.8033,158.5414,154.3819,154.6412,6829800.0],["2026-05-14",154.5415,157.7933,153.5839,154.0926,5678600.0],["2026-05-15",154.5515,156.2572,152.6662,153.7435,6777000.0],["2026-05-18",155.2497,156.4367,152.736,154.6812,6976300.0],["2026-05-19",152.9854,160.5065,152.9854,154.1525,8389800.0],["2026-05-20",153.0652,157.8332,149.7635,156.5564,8111300.0],["2026-05-21",154.8607,160.0177,153.125,159.2796,7470500.0],["2026-05-22",158.7808,162.3918,158.6013,160.6561,7379700.0],["2026-05-26",162.4416,165.8231,161.7035,162.8905,6369700.0],["2026-05-27",164.5962,170.0824,164.5862,167.9478,9931800.0],["2026-05-28",166.691,169.5139,166.1922,169.3942,7322100.0],["2026-05-29",169.863,170.0725,166.8007,167.0101,8488900.0],["2026-06-01",168.267,170.8206,164.4765,168.8256,6638700.0],["2026-06-02",167.1199,167.8081,162.0127,166.7907,7011700.0],["2026-06-03",165.2945,167.9977,164.0376,164.3668,6981100.0],["2026-06-04",168.0775,170.7906,165.9428,167.07,6666200.0],["2026-06-05",167.54,171.92,164.89,165.84,7810300.0],["2026-06-08",165.55,166.73,162.2,162.3,6621000.0],["2026-06-09",162.61,168.89,161.58,163.99,8153200.0],["2026-06-10",164.1,164.1,159.23,160.64,6791900.0],["2026-06-11",160.66,165.0,158.12,163.59,8094500.0],["2026-06-12",166.21,168.44,161.69,164.94,6491800.0],["2026-06-15",169.02,176.8,169.02,174.64,9471700.0],["2026-06-16",175.72,176.71,174.1,175.72,7444100.0],["2026-06-17",174.78,176.58,170.7,171.63,5895000.0],["2026-06-18",172.66,174.45,170.29,171.78,18363000.0],["2026-06-22",169.49,171.0,164.13,167.77,8274700.0],["2026-06-23",167.57,170.11,165.85,168.94,9166100.0],["2026-06-24",171.17,184.89,171.01,181.25,13956100.0],["2026-06-25",181.2,183.18,176.56,177.05,10844600.0],["2026-06-26",177.41,183.29,176.92,181.46,12746700.0],["2026-06-29",185.0,186.5,181.79,182.41,8451400.0],["2026-06-30",180.31,181.38,176.7,178.24,6582000.0],["2026-07-01",179.88,185.45,177.52,182.64,7100800.0],["2026-07-02",184.35,186.42,181.68,184.56,14188400.0],["2026-07-06",185.485,186.89,180.57,181.03,7362043.526212],["2026-07-07",184.8,188.31,180.9,181.95,5368851.973279],["2026-07-08",179.39,179.88,172.75,174.29,5002196.382806],["2026-07-09",172.275,175.65,170.31,175.52,4614323.863594],["2026-07-10",175.83,180.04,175.83,178.39,3975428.387578],["2026-07-13",178.475,180.64,174.51,175.8,5073631.415625],["2026-07-14",171.165,176.875,171.165,174.85,5326189.479118],["2026-07-15",175.3,183.14,175.2,182.8,6799127.136881],["2026-07-16",184.55,185.92,179.99,184.61,5879946.537095],["2026-07-17",183.23,184.36,178.76,181.68,7194963.229701],["2026-07-20",181.385,182.23,177.36,179.45,4057629.919462],["2026-07-21",178.98,180.56,177.1,179.4,4039253.548402],["2026-07-22",177.97,180.37,176.39,177.86,4850372.463247],["2026-07-23",174.065,175.8,171.02,172.83,4667515.029253],["2026-07-24",174.6,180.3,174.5,177.46,5011870.84407],["2026-07-27",180.672,187.34,180.59,186.79,5664258.604557],["2026-07-28",189.475,199.98,188.48,199.31,9061917.020959],["2026-07-29",196.44,204.61,195.34,201.3,7903779.415314],["2026-07-30",197,199.9,190.15,193.24,7596401.876711],["2026-07-31",191.605,194.9599,190.805,192.9,4598047.586743],["2026-08-03",198.218,199.4299,191.066417,192.71,7597488.73363],["2026-08-04",192.83,195.15,190.37,194.27,9611613.959074],["2026-08-05",207.735,211.47,202.13,207.02,10654450.759279],["2026-08-06",207.45,211.82,205.82,207.39,6749509.614601],["2026-08-07",207.245,215.69,207.155,214.42,7206206.213564],["2026-08-10",213.93,215.45,209.21,210.43,1338335.302016],["2026-08-11",210,214.36,208.77,212.87,3495975.762709],["2026-08-12",209.565,212.87,208,212.26,3997296.47411],["2026-08-13",212.995,214.38,208.53,213.34,3682787.590119],["2026-08-14",212.56,214.93,211.71,212.06,4105460.167319],["2026-08-17",210.83,213.49,204.02,204.76,5953907.352785],["2026-08-18",205.75,211.64,204.81,208.25,4535747.603245],["2026-08-19",208.2,216.42,207.44,213,5144574.673548],["2026-08-20",212,213,209.51,209.87,3852810.118198],["2026-08-21",210.04,211.63,206.29,209.62,4502821.215907],["2026-08-24",210.84,215.05,210.79,213.36,4911290.418754],["2026-08-25",214.1,217.32,211.8672,213.78,5530528.402086],["2026-08-26",214.45,215.585,208.06,208.89,4008981.390618],["2026-08-27",207.56,207.76,201.76,202.56,5418341.087652],["2026-08-28",203.58,207.56,203.06,205.63,3591696.761026],["2026-08-31",203.98,203.98,198.845,199.09,5057988.00038],["2026-09-01",198.4,201.43,195.15,195.69,5301260.226454],["2026-09-02",196.67,200.62,195.73,199.6,4845843.472479],["2026-09-03",200.59,203.26,194.68,195.13,7603712.693072],["2026-09-04",193.99,195.55,192.19,193.29,6320141.045269],["2026-09-08",191.58,192,179.53,180.3,10881862.911425],["2026-09-09",176.37,177.55,170.12,173.43,12077992.893875],["2026-09-10",172.04,176.905,171.102,174.33,6423766.345315],["2026-09-11",176.61,176.78,171.53,173.92,6456321.825859],["2026-09-14",176.12,182,174.57,175.35,8680573.720487]]}