{"t":"CPRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-17",0.1406,0.1549,0.1354,0.1523,188342400.0],["1994-03-18",0.1562,0.1589,0.1497,0.1589,36192000.0],["1994-03-21",0.1589,0.1641,0.1549,0.1589,9168000.0],["1994-03-22",0.1641,0.1667,0.1589,0.1589,14486400.0],["1994-03-23",0.1615,0.1615,0.1562,0.1589,6432000.0],["1994-03-24",0.1602,0.1602,0.1562,0.1602,5212800.0],["1994-03-25",0.1602,0.1667,0.1562,0.1667,5174400.0],["1994-03-28",0.1667,0.1667,0.1562,0.1576,9676800.0],["1994-03-29",0.1589,0.1589,0.1484,0.1484,3398400.0],["1994-03-30",0.1484,0.1536,0.1484,0.151,4579200.0],["1994-03-31",0.1497,0.1497,0.1406,0.1445,3945600.0],["1994-04-04",0.1432,0.1432,0.138,0.1419,8323200.0],["1994-04-05",0.1419,0.1458,0.1406,0.1458,1939200.0],["1994-04-06",0.1471,0.151,0.1458,0.1471,1747200.0],["1994-04-07",0.151,0.1536,0.1497,0.1536,393600.0],["1994-04-08",0.1536,0.1562,0.151,0.1523,758400.0],["1994-04-11",0.1562,0.1562,0.1523,0.1562,595200.0],["1994-04-12",0.1562,0.1576,0.1536,0.1549,3369600.0],["1994-04-13",0.1549,0.1549,0.151,0.1549,2976000.0],["1994-04-14",0.151,0.1536,0.151,0.1536,67200.0],["1994-04-15",0.1523,0.1523,0.1484,0.1523,3312000.0],["1994-04-18",0.1484,0.1523,0.1471,0.151,3523200.0],["1994-04-19",0.151,0.151,0.1432,0.1484,1689600.0],["1994-04-20",0.1458,0.1484,0.1458,0.1458,307200.0],["1994-04-21",0.1458,0.1471,0.1432,0.1458,13420800.0],["1994-04-22",0.1432,0.1458,0.1432,0.1458,2064000.0],["1994-04-25",0.1458,0.1484,0.1439,0.1458,19267200.0],["1994-04-26",0.1484,0.151,0.1458,0.151,10406400.0],["1994-04-28",0.1536,0.1536,0.151,0.1523,768000.0],["1994-04-29",0.1523,0.1562,0.151,0.151,5049600.0],["1994-05-02",0.1549,0.1562,0.1536,0.1562,2400000.0],["1994-05-03",0.1562,0.1641,0.1562,0.1615,4857600.0],["1994-05-04",0.1589,0.1641,0.1589,0.1641,8208000.0],["1994-05-05",0.1641,0.1667,0.1628,0.1667,9552000.0],["1994-05-06",0.1641,0.1667,0.1615,0.1641,2112000.0],["1994-05-09",0.1615,0.1641,0.1615,0.1615,816000.0],["1994-05-10",0.1641,0.1667,0.1615,0.1667,633600.0],["1994-05-11",0.1641,0.1641,0.1576,0.1615,23788800.0],["1994-05-12",0.1615,0.1641,0.1589,0.1589,7334400.0],["1994-05-13",0.1641,0.1641,0.1641,0.1641,38400.0],["1994-05-16",0.1589,0.1641,0.1589,0.1589,1660800.0],["1994-05-17",0.1589,0.1641,0.1589,0.1589,777600.0],["1994-05-18",0.1641,0.1641,0.1589,0.1589,1814400.0],["1994-05-19",0.1589,0.1589,0.1589,0.1589,326400.0],["1994-05-20",0.1589,0.1641,0.1589,0.1602,3052800.0],["1994-05-23",0.1589,0.1589,0.1589,0.1589,720000.0],["1994-05-24",0.1589,0.1589,0.1589,0.1589,19200.0],["1994-05-25",0.1589,0.1628,0.1589,0.1628,182400.0],["1994-05-26",0.1641,0.1641,0.1589,0.1615,1929600.0],["1994-05-27",0.1589,0.1602,0.1589,0.1602,336000.0],["1994-05-31",0.1641,0.1641,0.1602,0.1641,8880000.0],["1994-06-01",0.1641,0.1641,0.1615,0.1615,576000.0],["1994-06-02",0.1615,0.1719,0.1615,0.1706,3600000.0],["1994-06-03",0.1667,0.1758,0.1667,0.1732,3792000.0],["1994-06-06",0.1771,0.1771,0.1732,0.1771,3657600.0],["1994-06-07",0.1745,0.1745,0.1719,0.1745,2083200.0],["1994-06-08",0.1771,0.1771,0.1719,0.1719,1296000.0],["1994-06-09",0.1719,0.1719,0.1576,0.1576,6384000.0],["1994-06-10",0.1576,0.1615,0.1562,0.1589,3062400.0],["1994-06-13",0.1562,0.1615,0.1562,0.1615,4819200.0],["1994-06-14",0.1615,0.1641,0.1589,0.1615,681600.0],["1994-06-15",0.1641,0.1641,0.1589,0.1641,1305600.0],["1994-06-16",0.1615,0.1641,0.1589,0.1641,3340800.0],["1994-06-17",0.1595,0.1595,0.1589,0.1589,115200.0],["1994-06-20",0.1641,0.1641,0.1641,0.1641,19200.0],["1994-06-21",0.1641,0.1641,0.1536,0.1562,4752000.0],["1994-06-22",0.1523,0.1562,0.1523,0.1562,470400.0],["1994-06-23",0.1536,0.1536,0.1484,0.1523,2198400.0],["1994-06-24",0.1484,0.151,0.1471,0.1484,2006400.0],["1994-06-27",0.1497,0.1497,0.1471,0.1484,384000.0],["1994-06-28",0.1484,0.1549,0.1471,0.1549,5827200.0],["1994-06-29",0.1523,0.1549,0.1497,0.1549,3993600.0],["1994-06-30",0.1549,0.1602,0.1536,0.1576,3859200.0],["1994-07-01",0.1602,0.1602,0.1549,0.1602,758400.0],["1994-07-05",0.1576,0.1576,0.1536,0.1549,998400.0],["1994-07-06",0.1536,0.1536,0.1471,0.1523,2995200.0],["1994-07-07",0.1523,0.1523,0.1523,0.1523,854400.0],["1994-07-08",0.1523,0.1523,0.1523,0.1523,0.0],["1994-07-11",0.1471,0.151,0.1458,0.1484,2601600.0],["1994-07-12",0.1484,0.1484,0.1471,0.1471,374400.0],["1994-07-13",0.1458,0.1536,0.1458,0.1536,11126400.0],["1994-07-14",0.1497,0.1536,0.1497,0.1536,672000.0],["1994-07-15",0.1523,0.1536,0.1497,0.1536,4569600.0],["1994-07-18",0.1536,0.1536,0.1536,0.1536,0.0],["1994-07-19",0.1523,0.1536,0.1523,0.1536,192000.0],["1994-07-20",0.1536,0.1536,0.1536,0.1536,57600.0],["1994-07-21",0.1536,0.1536,0.1536,0.1536,0.0],["1994-07-22",0.1523,0.1523,0.1497,0.1497,672000.0],["1994-07-25",0.1497,0.151,0.1497,0.151,1584000.0],["1994-07-26",0.1523,0.1536,0.1497,0.1523,1008000.0],["1994-07-27",0.1536,0.1536,0.1497,0.151,1852800.0],["1994-07-28",0.1523,0.1536,0.1497,0.151,2467200.0],["1994-07-29",0.1497,0.151,0.1497,0.151,528000.0],["1994-08-01",0.1497,0.1536,0.1497,0.1523,1209600.0],["1994-08-02",0.151,0.1523,0.151,0.1523,2160000.0],["1994-08-03",0.1536,0.1549,0.151,0.1549,451200.0],["1994-08-04",0.1549,0.1549,0.151,0.151,835200.0],["1994-08-05",0.1497,0.1497,0.1445,0.1484,2697600.0],["1994-08-08",0.1458,0.1484,0.1458,0.1484,86400.0],["1994-08-09",0.1484,0.1484,0.1471,0.1471,288000.0],["1994-08-10",0.1471,0.1484,0.1471,0.1471,960000.0],["1994-08-11",0.1458,0.1471,0.1458,0.1471,451200.0],["1994-08-12",0.1458,0.1484,0.1458,0.1484,3888000.0],["1994-08-15",0.1458,0.1471,0.1458,0.1471,4416000.0],["1994-08-16",0.1458,0.1484,0.1458,0.1458,432000.0],["1994-08-17",0.1458,0.1484,0.1458,0.1484,12643200.0],["1994-08-18",0.1497,0.1536,0.1497,0.151,6048000.0],["1994-08-19",0.151,0.1536,0.151,0.1523,11568000.0],["1994-08-22",0.1523,0.1536,0.151,0.1523,4512000.0],["1994-08-23",0.1562,0.1562,0.151,0.151,2822400.0],["1994-08-24",0.1562,0.1562,0.151,0.1523,3273600.0],["1994-08-25",0.151,0.1523,0.151,0.1523,1324800.0],["1994-08-26",0.151,0.1523,0.151,0.1523,1632000.0],["1994-08-29",0.1562,0.1634,0.1562,0.1615,4022400.0],["1994-08-30",0.1641,0.1641,0.1562,0.1576,10992000.0],["1994-08-31",0.1576,0.1615,0.1562,0.1615,4800000.0],["1994-09-01",0.1615,0.1615,0.1576,0.1576,3292800.0],["1994-09-02",0.1576,0.1576,0.1576,0.1576,960000.0],["1994-09-06",0.1562,0.1589,0.1562,0.1589,38400.0],["1994-09-07",0.1615,0.1615,0.1615,0.1615,19200.0],["1994-09-08",0.1562,0.1569,0.1562,0.1569,3110400.0],["1994-09-09",0.1562,0.1576,0.1562,0.1562,3216000.0],["1994-09-12",0.1589,0.1589,0.1589,0.1589,480000.0],["1994-09-13",0.1562,0.1602,0.1562,0.1602,1593600.0],["1994-09-14",0.1562,0.1562,0.1562,0.1562,796800.0],["1994-09-15",0.1562,0.1562,0.1523,0.1549,2611200.0],["1994-09-16",0.1536,0.1536,0.151,0.1536,864000.0],["1994-09-19",0.151,0.1536,0.151,0.1523,1574400.0],["1994-09-20",0.1536,0.1536,0.151,0.1523,240000.0],["1994-09-21",0.151,0.1536,0.151,0.1536,1497600.0],["1994-09-22",0.151,0.1536,0.151,0.1536,441600.0],["1994-09-23",0.151,0.1536,0.151,0.1536,710400.0],["1994-09-26",0.1536,0.1536,0.151,0.1523,115200.0],["1994-09-27",0.1536,0.1549,0.1517,0.1549,8044800.0],["1994-09-28",0.1562,0.1615,0.1562,0.1615,7238400.0],["1994-09-29",0.1562,0.1615,0.1562,0.1562,10262400.0],["1994-09-30",0.1615,0.1641,0.1602,0.1641,5971200.0],["1994-10-03",0.1641,0.1641,0.1589,0.1628,1622400.0],["1994-10-04",0.1641,0.1641,0.1589,0.1615,422400.0],["1994-10-05",0.1589,0.1641,0.1589,0.1641,5923200.0],["1994-10-06",0.1602,0.1615,0.1602,0.1615,3148800.0],["1994-10-07",0.1589,0.1589,0.1589,0.1589,28800.0],["1994-10-10",0.1589,0.1589,0.1589,0.1589,0.0],["1994-10-11",0.1615,0.1706,0.1615,0.1706,6432000.0],["1994-10-12",0.1693,0.1706,0.1667,0.1706,10348800.0],["1994-10-13",0.168,0.1719,0.168,0.1719,10185600.0],["1994-10-14",0.1719,0.1719,0.1693,0.1693,57600.0],["1994-10-17",0.1719,0.1719,0.1693,0.1719,9907200.0],["1994-10-18",0.1693,0.1719,0.1693,0.1719,316800.0],["1994-10-19",0.1706,0.1719,0.1693,0.1706,844800.0],["1994-10-20",0.1719,0.1745,0.1719,0.1732,1833600.0],["1994-10-21",0.1745,0.1823,0.1719,0.1784,4924800.0],["1994-10-24",0.1823,0.1823,0.1784,0.181,1641600.0],["1994-10-25",0.1823,0.1875,0.1784,0.1836,4214400.0],["1994-10-26",0.1862,0.1875,0.1823,0.1875,7123200.0],["1994-10-27",0.1875,0.194,0.1862,0.1888,9964800.0],["1994-10-28",0.1927,0.1927,0.1888,0.1888,211200.0],["1994-10-31",0.194,0.194,0.1888,0.194,8620800.0],["1994-11-01",0.194,0.194,0.1901,0.194,1430400.0],["1994-11-02",0.194,0.194,0.1875,0.1875,3244800.0],["1994-11-03",0.1862,0.1875,0.1823,0.1849,1651200.0],["1994-11-04",0.1849,0.1849,0.181,0.181,1776000.0],["1994-11-07",0.1797,0.1797,0.1745,0.1784,4329600.0],["1994-11-08",0.1784,0.181,0.1771,0.181,1958400.0],["1994-11-09",0.1836,0.1836,0.1797,0.181,1603200.0],["1994-11-10",0.1784,0.1836,0.1784,0.1836,2496000.0],["1994-11-11",0.1797,0.1836,0.1797,0.1836,921600.0],["1994-11-14",0.1823,0.1849,0.1784,0.1849,11529600.0],["1994-11-15",0.1823,0.1849,0.1823,0.1849,278400.0],["1994-11-16",0.1823,0.1823,0.181,0.1823,278400.0],["1994-11-17",0.1823,0.1823,0.1823,0.1823,9600.0],["1994-11-18",0.181,0.1836,0.181,0.1836,115200.0],["1994-11-21",0.1849,0.1849,0.1849,0.1849,499200.0],["1994-11-22",0.181,0.1836,0.1797,0.1836,1776000.0],["1994-11-23",0.1797,0.181,0.1771,0.181,912000.0],["1994-11-25",0.181,0.181,0.181,0.181,0.0],["1994-11-28",0.1797,0.1797,0.1758,0.1797,979200.0],["1994-11-29",0.1797,0.1836,0.1797,0.1797,3427200.0],["1994-11-30",0.1836,0.1836,0.1771,0.1784,2524800.0],["1994-12-01",0.1777,0.1777,0.1777,0.1777,9600.0],["1994-12-02",0.1823,0.1823,0.1771,0.1823,316800.0],["1994-12-05",0.1823,0.1823,0.1823,0.1823,518400.0],["1994-12-06",0.1771,0.1823,0.1771,0.1823,172800.0],["1994-12-07",0.1823,0.1823,0.1823,0.1823,0.0],["1994-12-08",0.1823,0.1823,0.1745,0.1745,1756800.0],["1994-12-09",0.1771,0.1771,0.1771,0.1771,672000.0],["1994-12-12",0.1751,0.1771,0.1745,0.1745,902400.0],["1994-12-13",0.1758,0.1771,0.1745,0.1771,451200.0],["1994-12-14",0.1771,0.1771,0.1771,0.1771,0.0],["1994-12-15",0.1784,0.1784,0.1719,0.1758,681600.0],["1994-12-16",0.1758,0.1758,0.1706,0.1732,556800.0],["1994-12-19",0.1719,0.1719,0.168,0.168,748800.0],["1994-12-20",0.1667,0.1667,0.1602,0.1615,11270400.0],["1994-12-21",0.1615,0.1641,0.1602,0.1641,6000000.0],["1994-12-22",0.1641,0.1654,0.1615,0.1654,441600.0],["1994-12-23",0.1641,0.168,0.1628,0.1673,2524800.0],["1994-12-27",0.168,0.1706,0.168,0.1706,1987200.0],["1994-12-28",0.1719,0.1719,0.1667,0.1706,1862400.0],["1994-12-29",0.1706,0.1732,0.1667,0.1732,1593600.0],["1994-12-30",0.1732,0.1836,0.1732,0.1836,3657600.0],["1995-01-03",0.1836,0.1888,0.1823,0.1823,4243200.0],["1995-01-04",0.1862,0.1862,0.1823,0.1823,1507200.0],["1995-01-05",0.1836,0.1836,0.1823,0.1823,1536000.0],["1995-01-06",0.1836,0.1836,0.1797,0.1816,15792000.0],["1995-01-09",0.1823,0.1823,0.1771,0.1797,1910400.0],["1995-01-10",0.1797,0.1797,0.1758,0.1784,2803200.0],["1995-01-11",0.1784,0.1784,0.1751,0.1751,1305600.0],["1995-01-12",0.1745,0.1771,0.1745,0.1771,1852800.0],["1995-01-13",0.1771,0.1771,0.1751,0.1771,998400.0],["1995-01-16",0.1771,0.1927,0.1758,0.1908,47520000.0],["1995-01-17",0.1927,0.2044,0.1901,0.2018,23366400.0],["1995-01-18",0.2083,0.2083,0.1979,0.2018,12499200.0],["1995-01-19",0.1979,0.2018,0.1966,0.2005,6134400.0],["1995-01-20",0.2005,0.2005,0.1966,0.1979,499200.0],["1995-01-23",0.1979,0.1992,0.1966,0.1966,470400.0],["1995-01-24",0.1992,0.1992,0.1992,0.1992,38400.0],["1995-01-25",0.1992,0.1992,0.1966,0.1979,230400.0],["1995-01-26",0.194,0.194,0.1875,0.1888,4473600.0],["1995-01-27",0.1901,0.1914,0.1875,0.1914,1180800.0],["1995-01-30",0.1895,0.1914,0.1875,0.1914,537600.0],["1995-01-31",0.1914,0.1953,0.1914,0.1927,4310400.0],["1995-02-01",0.194,0.194,0.1875,0.1882,3292800.0],["1995-02-02",0.1927,0.1927,0.1875,0.1914,3830400.0],["1995-02-03",0.1921,0.194,0.1921,0.1927,864000.0],["1995-02-06",0.1901,0.194,0.1901,0.1901,864000.0],["1995-02-07",0.194,0.194,0.194,0.194,9600.0],["1995-02-08",0.1901,0.1901,0.1901,0.1901,182400.0],["1995-02-09",0.1901,0.1927,0.1901,0.1927,2822400.0],["1995-02-10",0.194,0.2044,0.194,0.2005,5433600.0],["1995-02-13",0.2018,0.2044,0.1979,0.2005,19545600.0],["1995-02-14",0.1992,0.2031,0.1992,0.2005,8793600.0],["1995-02-15",0.2031,0.2031,0.1992,0.1992,15753600.0],["1995-02-16",0.1992,0.2018,0.1992,0.2018,1526400.0],["1995-02-17",0.1979,0.2018,0.1979,0.2018,192000.0],["1995-02-21",0.2018,0.2018,0.1979,0.2005,720000.0],["1995-02-22",0.2018,0.2018,0.1979,0.2018,172800.0],["1995-02-23",0.2018,0.2018,0.1979,0.2018,268800.0],["1995-02-24",0.2018,0.2018,0.1986,0.2018,278400.0],["1995-02-27",0.2018,0.2018,0.1966,0.1979,5644800.0],["1995-02-28",0.1966,0.2005,0.1966,0.1966,1267200.0],["1995-03-01",0.2005,0.2005,0.194,0.1953,864000.0],["1995-03-02",0.1966,0.1966,0.194,0.194,105600.0],["1995-03-03",0.1979,0.1979,0.1979,0.1979,134400.0],["1995-03-06",0.194,0.194,0.194,0.194,57600.0],["1995-03-07",0.194,0.194,0.194,0.194,134400.0],["1995-03-08",0.194,0.194,0.194,0.194,86400.0],["1995-03-09",0.194,0.1979,0.194,0.1979,57600.0],["1995-03-10",0.1979,0.1979,0.1979,0.1979,0.0],["1995-03-13",0.194,0.1966,0.1927,0.1927,912000.0],["1995-03-14",0.1927,0.1927,0.1927,0.1927,86400.0],["1995-03-15",0.1953,0.1966,0.1927,0.1966,115200.0],["1995-03-16",0.1927,0.1966,0.1927,0.1966,38400.0],["1995-03-17",0.1927,0.1927,0.1927,0.1927,259200.0],["1995-03-20",0.1927,0.1927,0.1927,0.1927,19200.0],["1995-03-21",0.194,0.1966,0.1927,0.1966,10358400.0],["1995-03-22",0.1947,0.1953,0.1927,0.1953,748800.0],["1995-03-23",0.194,0.1979,0.194,0.1979,230400.0],["1995-03-24",0.1966,0.1992,0.1953,0.1992,892800.0],["1995-03-27",0.1992,0.1992,0.1966,0.1979,1968000.0],["1995-03-28",0.1979,0.1992,0.1966,0.1992,307200.0],["1995-03-29",0.1966,0.1966,0.1953,0.1953,576000.0],["1995-03-30",0.1979,0.1979,0.194,0.194,76800.0],["1995-03-31",0.1979,0.1979,0.1979,0.1979,38400.0],["1995-04-03",0.196,0.1979,0.1953,0.1979,1929600.0],["1995-04-04",0.1979,0.1992,0.1953,0.1992,1507200.0],["1995-04-05",0.1992,0.2005,0.1966,0.2005,23404800.0],["1995-04-06",0.1966,0.1992,0.1953,0.1966,1900800.0],["1995-04-07",0.1979,0.1979,0.194,0.1979,1344000.0],["1995-04-10",0.1979,0.1979,0.1914,0.1927,5280000.0],["1995-04-11",0.194,0.1992,0.194,0.1992,7305600.0],["1995-04-12",0.1992,0.2031,0.1953,0.2031,12892800.0],["1995-04-13",0.2031,0.2057,0.2005,0.2057,1660800.0],["1995-04-17",0.2057,0.2057,0.2018,0.2044,1344000.0],["1995-04-18",0.2031,0.2044,0.2018,0.2025,672000.0],["1995-04-19",0.2018,0.2031,0.1979,0.1979,1382400.0],["1995-04-20",0.2031,0.2031,0.1979,0.2005,105600.0],["1995-04-21",0.2031,0.2031,0.1979,0.1979,1545600.0],["1995-04-24",0.1953,0.1992,0.1953,0.1992,768000.0],["1995-04-25",0.1992,0.1992,0.1992,0.1992,0.0],["1995-04-26",0.1992,0.1992,0.1979,0.1979,652800.0],["1995-04-27",0.1992,0.2005,0.1979,0.2005,2976000.0],["1995-04-28",0.2018,0.2148,0.2018,0.2122,5673600.0],["1995-05-01",0.2135,0.2214,0.2109,0.2174,9513600.0],["1995-05-02",0.2214,0.2214,0.2174,0.2201,1478400.0],["1995-05-03",0.2201,0.2201,0.2161,0.2161,662400.0],["1995-05-04",0.2161,0.2174,0.2161,0.2161,768000.0],["1995-05-05",0.2161,0.2253,0.2161,0.2227,3974400.0],["1995-05-08",0.2214,0.2344,0.2214,0.2305,5068800.0],["1995-05-09",0.2318,0.2318,0.2292,0.2318,13584000.0],["1995-05-10",0.2292,0.2318,0.2266,0.2285,9043200.0],["1995-05-11",0.2305,0.2305,0.2266,0.2266,374400.0],["1995-05-12",0.2266,0.2285,0.2122,0.2148,7344000.0],["1995-05-15",0.2161,0.2161,0.2057,0.2096,4070400.0],["1995-05-16",0.2109,0.2109,0.2057,0.2057,384000.0],["1995-05-17",0.2096,0.2096,0.1992,0.2005,1315200.0],["1995-05-18",0.2005,0.2135,0.2005,0.2096,94598400.0],["1995-05-19",0.2122,0.2122,0.2083,0.2096,9446400.0],["1995-05-22",0.2096,0.2201,0.2096,0.2174,12652800.0],["1995-05-23",0.2161,0.2201,0.2161,0.2161,3686400.0],["1995-05-24",0.2201,0.2201,0.2096,0.2096,9014400.0],["1995-05-25",0.2135,0.2135,0.207,0.207,9120000.0],["1995-05-26",0.207,0.2122,0.207,0.2109,2064000.0],["1995-05-30",0.2122,0.2135,0.2083,0.2109,6835200.0],["1995-05-31",0.2083,0.2188,0.2083,0.2188,5049600.0],["1995-06-01",0.2188,0.2227,0.2188,0.2201,1315200.0],["1995-06-02",0.2201,0.2292,0.2201,0.2253,11376000.0],["1995-06-05",0.2292,0.2305,0.2266,0.2266,2342400.0],["1995-06-06",0.2266,0.2331,0.2266,0.2331,2889600.0],["1995-06-07",0.2305,0.2331,0.2292,0.2292,3744000.0],["1995-06-08",0.2292,0.2305,0.2279,0.2285,2035200.0],["1995-06-09",0.2279,0.2305,0.2279,0.2279,643200.0],["1995-06-12",0.2279,0.2383,0.2279,0.2344,8188800.0],["1995-06-13",0.2331,0.2448,0.2331,0.2435,10838400.0],["1995-06-14",0.2409,0.2461,0.2318,0.2318,19814400.0],["1995-06-15",0.2357,0.2357,0.2318,0.2318,3033600.0],["1995-06-16",0.2357,0.2357,0.2305,0.2318,5596800.0],["1995-06-19",0.2292,0.2318,0.224,0.2253,8131200.0],["1995-06-20",0.224,0.2279,0.224,0.2266,4060800.0],["1995-06-21",0.2253,0.2305,0.224,0.2292,9072000.0],["1995-06-22",0.2292,0.2305,0.2266,0.2266,5923200.0],["1995-06-23",0.2318,0.2344,0.2292,0.2331,4108800.0],["1995-06-26",0.2344,0.2357,0.2305,0.2357,5260800.0],["1995-06-27",0.2318,0.2318,0.2318,0.2318,201600.0],["1995-06-28",0.2318,0.2357,0.2318,0.2344,422400.0],["1995-06-29",0.2331,0.2357,0.2305,0.2305,1574400.0],["1995-06-30",0.2331,0.237,0.2331,0.237,6288000.0],["1995-07-03",0.2357,0.2396,0.2344,0.237,844800.0],["1995-07-05",0.2357,0.2396,0.2344,0.237,1968000.0],["1995-07-06",0.2344,0.2344,0.2344,0.2344,86400.0],["1995-07-07",0.2344,0.2344,0.2344,0.2344,0.0],["1995-07-10",0.2383,0.2422,0.2344,0.2383,2832000.0],["1995-07-11",0.2383,0.2422,0.2383,0.2422,1046400.0],["1995-07-12",0.2435,0.2435,0.2383,0.2435,3340800.0],["1995-07-13",0.2409,0.2448,0.2409,0.2409,2016000.0],["1995-07-14",0.2448,0.2448,0.2383,0.2409,3724800.0],["1995-07-17",0.2396,0.2396,0.2383,0.2383,240000.0],["1995-07-18",0.2383,0.2396,0.2357,0.2357,393600.0],["1995-07-19",0.2357,0.237,0.2318,0.2331,1180800.0],["1995-07-20",0.2318,0.2344,0.2318,0.2344,192000.0],["1995-07-21",0.2318,0.2331,0.2318,0.2318,345600.0],["1995-07-24",0.2318,0.2344,0.2318,0.2344,57600.0],["1995-07-25",0.2344,0.2344,0.2318,0.2331,1008000.0],["1995-07-26",0.2318,0.2344,0.2318,0.2344,134400.0],["1995-07-27",0.2318,0.2344,0.2318,0.2344,739200.0],["1995-07-28",0.2344,0.2344,0.2318,0.2318,374400.0],["1995-07-31",0.2324,0.2331,0.2109,0.2142,15206400.0],["1995-08-01",0.2135,0.2188,0.2122,0.2188,20726400.0],["1995-08-02",0.2214,0.237,0.2201,0.2331,10752000.0],["1995-08-03",0.2357,0.2474,0.2357,0.2422,4656000.0],["1995-08-04",0.2305,0.2422,0.2305,0.2422,3379200.0],["1995-08-07",0.2422,0.2461,0.2396,0.2435,3408000.0],["1995-08-08",0.2422,0.2422,0.2396,0.2396,1113600.0],["1995-08-09",0.237,0.2409,0.237,0.237,153600.0],["1995-08-10",0.237,0.237,0.2344,0.2344,1219200.0],["1995-08-11",0.2331,0.2357,0.2331,0.2331,4070400.0],["1995-08-14",0.2331,0.2357,0.2305,0.2305,1497600.0],["1995-08-15",0.2305,0.2331,0.2298,0.2298,3283200.0],["1995-08-16",0.2331,0.2331,0.2279,0.2305,10387200.0],["1995-08-17",0.2331,0.2331,0.224,0.2292,77280000.0],["1995-08-18",0.2279,0.2279,0.2279,0.2279,134400.0],["1995-08-21",0.2285,0.2318,0.2279,0.2318,11376000.0],["1995-08-22",0.2331,0.2331,0.2279,0.2279,8323200.0],["1995-08-23",0.2285,0.2305,0.2253,0.2253,10262400.0],["1995-08-24",0.2266,0.2266,0.2161,0.2188,4272000.0],["1995-08-25",0.2174,0.224,0.2174,0.2214,1440000.0],["1995-08-28",0.2188,0.224,0.2188,0.2227,4032000.0],["1995-08-29",0.2188,0.2207,0.2188,0.2188,1046400.0],["1995-08-30",0.2214,0.224,0.2188,0.2227,1027200.0],["1995-08-31",0.224,0.2305,0.224,0.2292,4963200.0],["1995-09-01",0.2266,0.2305,0.2266,0.2285,2256000.0],["1995-09-05",0.2266,0.2305,0.2266,0.2305,192000.0],["1995-09-06",0.2266,0.2266,0.2266,0.2266,38400.0],["1995-09-07",0.2305,0.2305,0.2266,0.2266,364800.0],["1995-09-08",0.2266,0.2279,0.2253,0.2253,5049600.0],["1995-09-11",0.2305,0.2305,0.2253,0.2253,825600.0],["1995-09-12",0.2292,0.2305,0.2253,0.2266,1862400.0],["1995-09-13",0.2253,0.2292,0.2253,0.2292,2476800.0],["1995-09-14",0.2305,0.2305,0.2266,0.2292,1699200.0],["1995-09-15",0.2266,0.2305,0.2266,0.2292,691200.0],["1995-09-18",0.2266,0.2318,0.2266,0.2292,9484800.0],["1995-09-19",0.2272,0.2272,0.2272,0.2272,124800.0],["1995-09-20",0.2266,0.2292,0.2266,0.2292,1776000.0],["1995-09-21",0.2318,0.2422,0.2279,0.237,7238400.0],["1995-09-22",0.2422,0.2474,0.2422,0.2474,1046400.0],["1995-09-25",0.2435,0.2461,0.2435,0.2461,5040000.0],["1995-09-26",0.2461,0.2487,0.2435,0.2487,96000.0],["1995-09-27",0.2487,0.2487,0.2448,0.2487,5280000.0],["1995-09-28",0.2487,0.2487,0.2422,0.2422,1190400.0],["1995-09-29",0.2396,0.2396,0.2344,0.237,3331200.0],["1995-10-02",0.2357,0.2396,0.2357,0.2396,921600.0],["1995-10-03",0.2409,0.2435,0.237,0.2422,1392000.0],["1995-10-04",0.2396,0.2422,0.237,0.2422,1363200.0],["1995-10-05",0.2396,0.2396,0.237,0.237,96000.0],["1995-10-06",0.2357,0.2376,0.2357,0.2357,931200.0],["1995-10-09",0.2357,0.237,0.2266,0.2266,1142400.0],["1995-10-10",0.2279,0.2279,0.2188,0.2188,2083200.0],["1995-10-11",0.2161,0.2161,0.2005,0.2031,2812800.0],["1995-10-12",0.2005,0.2057,0.2005,0.2057,1881600.0],["1995-10-13",0.2214,0.2448,0.2207,0.2331,11539200.0],["1995-10-16",0.2331,0.2474,0.2292,0.2402,4713600.0],["1995-10-17",0.2461,0.2474,0.2396,0.2435,1968000.0],["1995-10-18",0.2448,0.2448,0.2422,0.2448,854400.0],["1995-10-19",0.2448,0.2448,0.2357,0.2357,2745600.0],["1995-10-20",0.2409,0.2409,0.2344,0.237,2755200.0],["1995-10-23",0.237,0.2409,0.237,0.2409,268800.0],["1995-10-24",0.2409,0.2409,0.237,0.2396,1574400.0],["1995-10-25",0.2344,0.2396,0.2292,0.2292,1632000.0],["1995-10-26",0.2292,0.2292,0.2161,0.2214,3398400.0],["1995-10-27",0.2161,0.2214,0.2161,0.2214,681600.0],["1995-10-30",0.224,0.2318,0.2188,0.2318,969600.0],["1995-10-31",0.2344,0.2422,0.2344,0.237,4483200.0],["1995-11-01",0.2422,0.2422,0.2305,0.2344,1977600.0],["1995-11-02",0.2396,0.2422,0.2396,0.2396,2784000.0],["1995-11-03",0.2422,0.2448,0.2396,0.2422,2716800.0],["1995-11-06",0.2448,0.2448,0.2422,0.2422,3542400.0],["1995-11-07",0.2448,0.2448,0.2448,0.2448,105600.0],["1995-11-08",0.2396,0.2448,0.237,0.2383,844800.0],["1995-11-09",0.2448,0.2448,0.237,0.237,211200.0],["1995-11-10",0.237,0.2448,0.2331,0.2331,1219200.0],["1995-11-13",0.237,0.237,0.2292,0.2318,1123200.0],["1995-11-14",0.2318,0.2318,0.224,0.224,1660800.0],["1995-11-15",0.2214,0.224,0.2148,0.2168,12057600.0],["1995-11-16",0.2161,0.2188,0.2135,0.2135,3561600.0],["1995-11-17",0.2148,0.2188,0.2135,0.2188,6412800.0],["1995-11-20",0.2135,0.2188,0.2135,0.2181,3024000.0],["1995-11-21",0.2188,0.2214,0.2135,0.2135,201600.0],["1995-11-22",0.2214,0.2214,0.2135,0.2135,393600.0],["1995-11-24",0.2214,0.2214,0.2161,0.2161,211200.0],["1995-11-27",0.2135,0.2214,0.2135,0.2214,288000.0],["1995-11-28",0.2135,0.2214,0.2135,0.2188,3993600.0],["1995-11-29",0.2214,0.2266,0.2188,0.224,5001600.0],["1995-11-30",0.2266,0.2487,0.2214,0.2487,11222400.0],["1995-12-01",0.2448,0.2474,0.2292,0.2305,14774400.0],["1995-12-04",0.2266,0.2292,0.2266,0.2279,4588800.0],["1995-12-05",0.2292,0.2344,0.2266,0.2266,1286400.0],["1995-12-06",0.2344,0.2344,0.2266,0.2344,777600.0],["1995-12-07",0.2318,0.2448,0.2318,0.2448,10137600.0],["1995-12-08",0.2396,0.2461,0.2396,0.2441,2918400.0],["1995-12-11",0.2474,0.2474,0.2409,0.2474,8995200.0],["1995-12-12",0.2474,0.2734,0.2474,0.2656,16320000.0],["1995-12-13",0.2656,0.276,0.2526,0.2604,7219200.0],["1995-12-14",0.2578,0.2604,0.2161,0.2344,30115200.0],["1995-12-15",0.2396,0.2526,0.2344,0.2474,10358400.0],["1995-12-18",0.25,0.25,0.2448,0.2448,3916800.0],["1995-12-19",0.25,0.25,0.2422,0.25,8035200.0],["1995-12-20",0.25,0.2578,0.2474,0.2578,16704000.0],["1995-12-21",0.25,0.2578,0.25,0.2578,585600.0],["1995-12-22",0.2578,0.2578,0.2539,0.2578,12268800.0],["1995-12-26",0.2578,0.263,0.25,0.2591,7411200.0],["1995-12-27",0.2617,0.2617,0.2552,0.2604,2352000.0],["1995-12-28",0.2552,0.2734,0.2552,0.2708,4358400.0],["1995-12-29",0.2708,0.2812,0.2656,0.2734,9004800.0],["1996-01-02",0.2734,0.2878,0.2734,0.2878,52656000.0],["1996-01-03",0.2865,0.2891,0.2786,0.2826,16915200.0],["1996-01-04",0.2812,0.2839,0.2656,0.2682,5856000.0],["1996-01-05",0.2708,0.2708,0.2604,0.2656,2467200.0],["1996-01-08",0.2682,0.2682,0.2591,0.2656,5990400.0],["1996-01-09",0.2656,0.2682,0.2578,0.2682,2524800.0],["1996-01-10",0.263,0.263,0.2578,0.263,9091200.0],["1996-01-11",0.2604,0.2604,0.2552,0.2578,1324800.0],["1996-01-12",0.2552,0.2604,0.2526,0.2578,6316800.0],["1996-01-15",0.2578,0.263,0.2539,0.263,16454400.0],["1996-01-16",0.263,0.2917,0.263,0.2917,10886400.0],["1996-01-17",0.2839,0.3047,0.2839,0.2995,26092800.0],["1996-01-18",0.2917,0.3021,0.2917,0.2943,15628800.0],["1996-01-19",0.2943,0.2995,0.2891,0.2917,1363200.0],["1996-01-22",0.2917,0.2943,0.2865,0.2904,3033600.0],["1996-01-23",0.2917,0.2917,0.2812,0.2865,11443200.0],["1996-01-24",0.2891,0.2982,0.2852,0.2969,7728000.0],["1996-01-25",0.2969,0.2995,0.2891,0.2995,4012800.0],["1996-01-26",0.2995,0.3021,0.2969,0.3008,6288000.0],["1996-01-29",0.3021,0.3099,0.2995,0.3099,3417600.0],["1996-01-30",0.3073,0.3138,0.3047,0.3073,6412800.0],["1996-01-31",0.3125,0.3125,0.3073,0.3099,1248000.0],["1996-02-01",0.3073,0.3151,0.3073,0.3099,3436800.0],["1996-02-02",0.3073,0.3125,0.3073,0.3073,681600.0],["1996-02-05",0.3073,0.3138,0.3073,0.3112,1708800.0],["1996-02-06",0.3073,0.3138,0.3021,0.3021,3590400.0],["1996-02-07",0.3073,0.3073,0.2995,0.306,1363200.0],["1996-02-08",0.2995,0.306,0.2995,0.3047,1699200.0],["1996-02-09",0.3034,0.3073,0.2865,0.2878,8601600.0],["1996-02-12",0.2943,0.2956,0.2871,0.2884,5126400.0],["1996-02-13",0.2891,0.2891,0.2839,0.2891,5376000.0],["1996-02-14",0.2878,0.2878,0.2786,0.2812,10425600.0],["1996-02-15",0.2865,0.2891,0.2812,0.2839,3235200.0],["1996-02-16",0.2812,0.2865,0.2812,0.2865,432000.0],["1996-02-20",0.2865,0.2943,0.2812,0.2943,4608000.0],["1996-02-21",0.2891,0.3021,0.2891,0.2943,11049600.0],["1996-02-22",0.2969,0.2969,0.2839,0.2917,1075200.0],["1996-02-23",0.2839,0.2917,0.2839,0.2917,412800.0],["1996-02-26",0.2839,0.2943,0.2839,0.2891,1430400.0],["1996-02-27",0.2891,0.2943,0.2786,0.2812,3110400.0],["1996-02-28",0.2865,0.2943,0.2812,0.2943,3772800.0],["1996-02-29",0.2865,0.2917,0.2865,0.2917,1689600.0],["1996-03-01",0.2943,0.2943,0.2865,0.2943,6460800.0],["1996-03-04",0.2943,0.2995,0.2917,0.2969,6144000.0],["1996-03-05",0.2917,0.2995,0.2917,0.293,7305600.0],["1996-03-06",0.2995,0.2995,0.2917,0.2995,2380800.0],["1996-03-07",0.2995,0.2995,0.2943,0.2969,1353600.0],["1996-03-08",0.2995,0.2995,0.2897,0.2897,4924800.0],["1996-03-11",0.2943,0.2943,0.2865,0.2878,4684800.0],["1996-03-12",0.2891,0.2917,0.2865,0.2865,4195200.0],["1996-03-13",0.2708,0.2734,0.2526,0.265,35433600.0],["1996-03-14",0.2656,0.2682,0.2604,0.2669,7632000.0],["1996-03-15",0.2682,0.2682,0.263,0.2682,6259200.0],["1996-03-18",0.2682,0.2682,0.2598,0.263,22310400.0],["1996-03-19",0.263,0.263,0.2565,0.263,3398400.0],["1996-03-20",0.2565,0.263,0.2565,0.2617,748800.0],["1996-03-21",0.2617,0.2617,0.2539,0.2578,7132800.0],["1996-03-22",0.2539,0.2578,0.2539,0.2578,1478400.0],["1996-03-25",0.2617,0.263,0.2552,0.263,13660800.0],["1996-03-26",0.263,0.263,0.2552,0.2604,2371200.0],["1996-03-27",0.2604,0.2604,0.2578,0.2604,7680000.0],["1996-03-28",0.2604,0.2604,0.2552,0.2604,2140800.0],["1996-03-29",0.2604,0.2604,0.2552,0.2578,21926400.0],["1996-04-01",0.2604,0.263,0.2552,0.2578,2620800.0],["1996-04-02",0.2591,0.263,0.2552,0.263,2064000.0],["1996-04-03",0.2656,0.2656,0.2591,0.263,3504000.0],["1996-04-04",0.263,0.2656,0.2578,0.2656,8409600.0],["1996-04-08",0.2578,0.2656,0.2539,0.2604,10156800.0],["1996-04-09",0.2604,0.2604,0.2526,0.2526,604800.0],["1996-04-10",0.2552,0.2604,0.2526,0.2604,1536000.0],["1996-04-11",0.2526,0.2526,0.2422,0.25,9033600.0],["1996-04-12",0.2526,0.2578,0.25,0.2578,3638400.0],["1996-04-15",0.2578,0.2682,0.2552,0.2656,6883200.0],["1996-04-16",0.2708,0.2812,0.2708,0.2786,6009600.0],["1996-04-17",0.2786,0.293,0.276,0.2786,15801600.0],["1996-04-18",0.2812,0.2891,0.276,0.2852,2572800.0],["1996-04-19",0.2812,0.2865,0.2708,0.276,7708800.0],["1996-04-22",0.2708,0.2865,0.2708,0.2865,5136000.0],["1996-04-23",0.2812,0.2865,0.2812,0.2865,2678400.0],["1996-04-24",0.2865,0.2865,0.2812,0.2865,7142400.0],["1996-04-25",0.2865,0.2865,0.2812,0.2865,4281600.0],["1996-04-26",0.2865,0.2865,0.2812,0.2865,739200.0],["1996-04-29",0.2865,0.2865,0.2786,0.2839,1939200.0],["1996-04-30",0.2839,0.2839,0.2786,0.2839,1392000.0],["1996-05-01",0.2812,0.2969,0.2812,0.2917,4166400.0],["1996-05-02",0.2865,0.2917,0.2812,0.2812,6144000.0],["1996-05-03",0.2812,0.2812,0.2578,0.263,11769600.0],["1996-05-06",0.263,0.263,0.2526,0.2539,24403200.0],["1996-05-07",0.2604,0.263,0.2526,0.263,9091200.0],["1996-05-08",0.263,0.263,0.2083,0.2188,247737600.0],["1996-05-09",0.224,0.2292,0.2135,0.224,56438400.0],["1996-05-10",0.224,0.2266,0.2188,0.2266,4915200.0],["1996-05-13",0.2266,0.2292,0.2161,0.2214,43948800.0],["1996-05-14",0.2214,0.224,0.2135,0.2174,7017600.0],["1996-05-15",0.2188,0.2266,0.2161,0.2266,5472000.0],["1996-05-16",0.2344,0.2344,0.2214,0.2266,2179200.0],["1996-05-17",0.2214,0.2292,0.2214,0.2266,3388800.0],["1996-05-20",0.2292,0.2344,0.2266,0.2344,12470400.0],["1996-05-21",0.2344,0.2344,0.2292,0.2318,8380800.0],["1996-05-22",0.2344,0.2344,0.2292,0.2318,5289600.0],["1996-05-23",0.2292,0.2344,0.2292,0.2292,1190400.0],["1996-05-24",0.2292,0.2344,0.1927,0.2031,112896000.0],["1996-05-28",0.1979,0.2031,0.1914,0.1953,26006400.0],["1996-05-29",0.1927,0.1927,0.1589,0.1823,42384000.0],["1996-05-30",0.1823,0.1823,0.1771,0.1797,5011200.0],["1996-05-31",0.1797,0.1797,0.1771,0.1771,8035200.0],["1996-06-03",0.1771,0.1797,0.1745,0.1797,10262400.0],["1996-06-04",0.1745,0.1823,0.1719,0.1719,42336000.0],["1996-06-05",0.1745,0.1745,0.1536,0.1562,48585600.0],["1996-06-06",0.1589,0.1589,0.151,0.1562,38467200.0],["1996-06-07",0.1484,0.1562,0.1484,0.1562,49843200.0],["1996-06-10",0.1562,0.1576,0.1536,0.1562,8438400.0],["1996-06-11",0.1589,0.1589,0.1562,0.1562,15110400.0],["1996-06-12",0.1589,0.1745,0.1562,0.1745,20851200.0],["1996-06-13",0.1745,0.1784,0.1667,0.1771,5347200.0],["1996-06-14",0.1823,0.1979,0.1771,0.1797,18912000.0],["1996-06-17",0.1823,0.1823,0.1745,0.1771,5865600.0],["1996-06-18",0.1797,0.1797,0.1745,0.1797,3782400.0],["1996-06-19",0.1797,0.1797,0.1719,0.1745,2064000.0],["1996-06-20",0.1745,0.1745,0.1719,0.1719,508800.0],["1996-06-21",0.1745,0.1745,0.1693,0.1693,3196800.0],["1996-06-24",0.1693,0.1745,0.1641,0.1693,6940800.0],["1996-06-25",0.1615,0.1667,0.1615,0.1615,10665600.0],["1996-06-26",0.1615,0.1641,0.1562,0.1589,17721600.0],["1996-06-27",0.1562,0.1693,0.1562,0.168,2150400.0],["1996-06-28",0.1693,0.1745,0.1667,0.1719,89692800.0],["1996-07-01",0.1745,0.1745,0.1693,0.1745,5894400.0],["1996-07-02",0.1693,0.1745,0.1693,0.1693,998400.0],["1996-07-03",0.1693,0.1745,0.1693,0.1719,2025600.0],["1996-07-05",0.1693,0.1712,0.1693,0.1712,787200.0],["1996-07-08",0.1745,0.1849,0.1693,0.1771,4051200.0],["1996-07-09",0.1777,0.1875,0.1777,0.1797,4416000.0],["1996-07-10",0.1771,0.1823,0.1771,0.1784,1228800.0],["1996-07-11",0.1823,0.1823,0.1745,0.1823,441600.0],["1996-07-12",0.1823,0.1823,0.1693,0.1719,3830400.0],["1996-07-15",0.1693,0.1745,0.151,0.1562,10579200.0],["1996-07-16",0.1589,0.1589,0.1536,0.1562,3696000.0],["1996-07-17",0.1562,0.1562,0.1484,0.1536,4070400.0],["1996-07-18",0.1536,0.1562,0.1484,0.151,4291200.0],["1996-07-19",0.1562,0.1562,0.151,0.1536,2572800.0],["1996-07-22",0.1562,0.1562,0.151,0.1562,4329600.0],["1996-07-23",0.151,0.1562,0.151,0.1536,297600.0],["1996-07-24",0.151,0.151,0.1432,0.1432,5625600.0],["1996-07-25",0.1484,0.151,0.1406,0.1406,3360000.0],["1996-07-26",0.1458,0.1458,0.1276,0.1302,12681600.0],["1996-07-29",0.1302,0.1484,0.1276,0.1406,10329600.0],["1996-07-30",0.1406,0.1536,0.1406,0.1497,6057600.0],["1996-07-31",0.1536,0.1667,0.1536,0.1667,12067200.0],["1996-08-01",0.1667,0.1667,0.1589,0.1641,393600.0],["1996-08-02",0.1667,0.1719,0.1615,0.1667,13564800.0],["1996-08-05",0.1693,0.1719,0.1615,0.1615,4857600.0],["1996-08-06",0.1615,0.1667,0.1615,0.1628,1785600.0],["1996-08-07",0.1667,0.1667,0.1615,0.1667,1948800.0],["1996-08-08",0.1667,0.1667,0.1615,0.1667,1507200.0],["1996-08-09",0.1589,0.1667,0.1589,0.1589,1987200.0],["1996-08-12",0.1589,0.1667,0.1589,0.1615,2572800.0],["1996-08-13",0.1667,0.1667,0.1562,0.1562,1862400.0],["1996-08-14",0.1536,0.1589,0.1536,0.1589,681600.0],["1996-08-15",0.1615,0.1615,0.1536,0.1602,1430400.0],["1996-08-16",0.1615,0.1615,0.1562,0.1562,2035200.0],["1996-08-19",0.1562,0.1615,0.1536,0.1562,3264000.0],["1996-08-20",0.1589,0.1589,0.1536,0.1562,1171200.0],["1996-08-21",0.1589,0.1589,0.1536,0.1589,576000.0],["1996-08-22",0.1589,0.1589,0.1536,0.1589,1555200.0],["1996-08-23",0.1589,0.1641,0.1589,0.1615,2064000.0],["1996-08-26",0.1562,0.1562,0.151,0.151,2726400.0],["1996-08-27",0.1536,0.1693,0.1497,0.1667,13123200.0],["1996-08-28",0.1719,0.1719,0.1641,0.1667,4608000.0],["1996-08-29",0.1693,0.1745,0.1615,0.168,14764800.0],["1996-08-30",0.1745,0.1745,0.1667,0.1706,3484800.0],["1996-09-03",0.1667,0.1719,0.1667,0.1712,3379200.0],["1996-09-04",0.1667,0.1719,0.1667,0.1706,6000000.0],["1996-09-05",0.1667,0.1719,0.1667,0.1719,432000.0],["1996-09-06",0.1719,0.1836,0.1693,0.1823,11414400.0],["1996-09-09",0.1823,0.1823,0.1745,0.1771,2006400.0],["1996-09-10",0.1771,0.1771,0.1745,0.1745,1449600.0],["1996-09-11",0.1771,0.1771,0.1745,0.1758,1123200.0],["1996-09-12",0.1771,0.181,0.1732,0.1758,4636800.0],["1996-09-13",0.1745,0.1875,0.1745,0.1849,11404800.0],["1996-09-16",0.1823,0.1927,0.1823,0.1921,12528000.0],["1996-09-17",0.1927,0.1979,0.1901,0.1927,8236800.0],["1996-09-18",0.194,0.1979,0.1875,0.1979,7622400.0],["1996-09-19",0.1966,0.1966,0.1875,0.1888,10233600.0],["1996-09-20",0.1927,0.1927,0.1875,0.1914,1286400.0],["1996-09-23",0.1875,0.1927,0.1875,0.1901,816000.0],["1996-09-24",0.1927,0.1927,0.1875,0.1901,3657600.0],["1996-09-25",0.1875,0.1927,0.1875,0.1927,979200.0],["1996-09-26",0.1875,0.1979,0.1875,0.1953,2966400.0],["1996-09-27",0.1979,0.2135,0.1979,0.207,13363200.0],["1996-09-30",0.2057,0.2083,0.2057,0.2057,4435200.0],["1996-10-01",0.2057,0.2109,0.2057,0.207,7142400.0],["1996-10-02",0.207,0.2135,0.207,0.2109,4416000.0],["1996-10-03",0.207,0.2135,0.207,0.2135,5097600.0],["1996-10-04",0.2161,0.2201,0.2122,0.2148,9676800.0],["1996-10-07",0.2148,0.2148,0.2057,0.2083,2457600.0],["1996-10-08",0.2135,0.2188,0.1979,0.1979,12835200.0],["1996-10-09",0.1979,0.2005,0.1953,0.196,6624000.0],["1996-10-10",0.1966,0.1966,0.1927,0.1966,2150400.0],["1996-10-11",0.1927,0.1966,0.1927,0.1966,2016000.0],["1996-10-14",0.194,0.1992,0.1927,0.1966,5865600.0],["1996-10-15",0.2005,0.2005,0.1966,0.1979,7660800.0],["1996-10-16",0.1979,0.2005,0.1966,0.1966,6393600.0],["1996-10-17",0.1966,0.2005,0.1966,0.1979,3801600.0],["1996-10-18",0.1966,0.2005,0.1901,0.1953,5961600.0],["1996-10-21",0.1927,0.1953,0.1797,0.1823,5788800.0],["1996-10-22",0.1797,0.1901,0.1797,0.1862,3523200.0],["1996-10-23",0.1901,0.1901,0.1836,0.1901,2697600.0],["1996-10-24",0.1849,0.1901,0.1849,0.1849,2515200.0],["1996-10-25",0.1849,0.1875,0.1849,0.1849,969600.0],["1996-10-28",0.1849,0.1901,0.1849,0.1901,5299200.0],["1996-10-29",0.1901,0.1901,0.1875,0.1875,8313600.0],["1996-10-30",0.1927,0.1927,0.1875,0.1927,3427200.0],["1996-10-31",0.1927,0.1927,0.1875,0.1914,5337600.0],["1996-11-01",0.1927,0.1927,0.1875,0.1875,211200.0],["1996-11-04",0.1849,0.1927,0.1849,0.1875,931200.0],["1996-11-05",0.1875,0.1927,0.1849,0.1849,2745600.0],["1996-11-06",0.1875,0.1927,0.1875,0.1875,4608000.0],["1996-11-07",0.1927,0.194,0.1888,0.194,3273600.0],["1996-11-08",0.1875,0.1927,0.1875,0.1875,979200.0],["1996-11-11",0.1927,0.1927,0.1875,0.1927,537600.0],["1996-11-12",0.1875,0.1927,0.1875,0.1875,355200.0],["1996-11-13",0.1927,0.1927,0.1875,0.1875,806400.0],["1996-11-14",0.1875,0.1927,0.1875,0.1875,787200.0],["1996-11-15",0.1927,0.194,0.1901,0.1901,4521600.0],["1996-11-18",0.1901,0.194,0.1901,0.1901,1219200.0],["1996-11-19",0.194,0.194,0.1901,0.1914,2764800.0],["1996-11-20",0.1914,0.1953,0.1875,0.1875,3657600.0],["1996-11-21",0.1875,0.1901,0.1849,0.1849,3446400.0],["1996-11-22",0.1849,0.1862,0.1771,0.1784,27907200.0],["1996-11-25",0.1784,0.1823,0.1784,0.1823,940800.0],["1996-11-26",0.181,0.1823,0.1797,0.1797,7488000.0],["1996-11-27",0.1823,0.1823,0.1797,0.1797,345600.0],["1996-11-29",0.1823,0.1823,0.1797,0.1823,1545600.0],["1996-12-02",0.1797,0.1849,0.1797,0.1823,604800.0],["1996-12-03",0.1849,0.1849,0.1797,0.1816,4156800.0],["1996-12-04",0.1836,0.1836,0.1784,0.1823,1084800.0],["1996-12-05",0.1797,0.1823,0.1771,0.1771,1507200.0],["1996-12-06",0.1797,0.1797,0.1719,0.1719,2217600.0],["1996-12-09",0.1719,0.1745,0.1562,0.1562,6499200.0],["1996-12-10",0.1328,0.138,0.1081,0.1107,128352000.0],["1996-12-11",0.112,0.1172,0.1068,0.1133,110457600.0],["1996-12-12",0.1159,0.1263,0.1133,0.1224,34377600.0],["1996-12-13",0.1263,0.1354,0.1198,0.1276,43708800.0],["1996-12-16",0.1289,0.1328,0.1224,0.1224,7776000.0],["1996-12-17",0.1224,0.1328,0.1224,0.1289,10368000.0],["1996-12-18",0.1289,0.1354,0.1263,0.1263,4675200.0],["1996-12-19",0.1302,0.1302,0.125,0.125,5318400.0],["1996-12-20",0.125,0.1289,0.125,0.125,5971200.0],["1996-12-23",0.125,0.1302,0.125,0.1252,4800000.0],["1996-12-24",0.1252,0.1302,0.125,0.125,13536000.0],["1996-12-26",0.125,0.1302,0.125,0.125,5731200.0],["1996-12-27",0.125,0.1302,0.125,0.1302,2563200.0],["1996-12-30",0.1302,0.1328,0.1263,0.1276,6048000.0],["1996-12-31",0.1302,0.1367,0.1276,0.1367,7680000.0],["1997-01-02",0.1354,0.1367,0.1302,0.1348,4828800.0],["1997-01-03",0.1354,0.138,0.1341,0.1354,2774400.0],["1997-01-06",0.1367,0.1367,0.1276,0.1328,2736000.0],["1997-01-07",0.1289,0.1354,0.1289,0.1315,2476800.0],["1997-01-08",0.1315,0.138,0.1315,0.1315,5299200.0],["1997-01-09",0.1302,0.1367,0.1302,0.1335,4435200.0],["1997-01-10",0.1341,0.138,0.1302,0.1367,6211200.0],["1997-01-13",0.1328,0.138,0.1328,0.138,3974400.0],["1997-01-14",0.1328,0.1445,0.1328,0.1406,8313600.0],["1997-01-15",0.1406,0.1445,0.1406,0.1419,6028800.0],["1997-01-16",0.1445,0.1458,0.1419,0.1419,4224000.0],["1997-01-17",0.1458,0.1497,0.1432,0.1484,1814400.0],["1997-01-20",0.1491,0.1562,0.1458,0.151,5107200.0],["1997-01-21",0.1549,0.1615,0.151,0.1562,5433600.0],["1997-01-22",0.1615,0.1615,0.1536,0.1589,4416000.0],["1997-01-23",0.1589,0.1615,0.1536,0.1576,4166400.0],["1997-01-24",0.1536,0.1562,0.1484,0.1484,3974400.0],["1997-01-27",0.1523,0.1523,0.1471,0.1484,2064000.0],["1997-01-28",0.1523,0.1523,0.151,0.151,892800.0],["1997-01-29",0.1523,0.1549,0.1497,0.1536,2131200.0],["1997-01-30",0.1549,0.1589,0.1523,0.1536,1046400.0],["1997-01-31",0.1536,0.1823,0.1536,0.1797,57158400.0],["1997-02-03",0.1823,0.1888,0.1641,0.1641,21043200.0],["1997-02-04",0.1693,0.1706,0.1667,0.1693,9004800.0],["1997-02-05",0.1706,0.1797,0.1667,0.1797,15715200.0],["1997-02-06",0.1823,0.1888,0.1797,0.1888,34656000.0],["1997-02-07",0.1953,0.1953,0.1862,0.1882,29030400.0],["1997-02-10",0.1901,0.1901,0.1758,0.1771,15024000.0],["1997-02-11",0.1797,0.1836,0.1758,0.181,6528000.0],["1997-02-12",0.1836,0.1875,0.181,0.1849,7996800.0],["1997-02-13",0.1875,0.1875,0.1797,0.1823,3926400.0],["1997-02-14",0.1797,0.1823,0.1797,0.181,1785600.0],["1997-02-18",0.1797,0.1901,0.1797,0.1875,4819200.0],["1997-02-19",0.1901,0.1901,0.1836,0.1888,14947200.0],["1997-02-20",0.1875,0.1888,0.1849,0.1875,4800000.0],["1997-02-21",0.1875,0.1888,0.1823,0.1849,6048000.0],["1997-02-24",0.181,0.1862,0.1771,0.1797,9081600.0],["1997-02-25",0.1797,0.1797,0.1745,0.1771,5424000.0],["1997-02-26",0.1745,0.1771,0.1719,0.1732,3283200.0],["1997-02-27",0.1719,0.1745,0.1615,0.1615,6624000.0],["1997-02-28",0.1628,0.1797,0.1628,0.1771,8006400.0],["1997-03-03",0.1784,0.1784,0.1654,0.1654,3619200.0],["1997-03-04",0.168,0.1771,0.1654,0.1732,3484800.0],["1997-03-05",0.1771,0.181,0.1719,0.1719,5952000.0],["1997-03-06",0.1719,0.1771,0.1654,0.1693,3619200.0],["1997-03-07",0.1693,0.1745,0.1654,0.1725,2505600.0],["1997-03-10",0.1719,0.1745,0.1706,0.1732,3878400.0],["1997-03-11",0.1771,0.1784,0.1732,0.1732,3446400.0],["1997-03-12",0.1732,0.1745,0.1693,0.1745,4761600.0],["1997-03-13",0.1745,0.1745,0.1706,0.1719,2160000.0],["1997-03-14",0.1732,0.1732,0.1706,0.1732,1401600.0],["1997-03-17",0.1706,0.1745,0.168,0.1706,3926400.0],["1997-03-18",0.1667,0.1732,0.1667,0.168,1344000.0],["1997-03-19",0.168,0.1732,0.1615,0.1615,2889600.0],["1997-03-20",0.1641,0.1641,0.1589,0.1589,3225600.0],["1997-03-21",0.1615,0.1641,0.1589,0.1615,1516800.0],["1997-03-24",0.1589,0.1641,0.1536,0.1562,2976000.0],["1997-03-25",0.1562,0.1589,0.1536,0.1536,1142400.0],["1997-03-26",0.1589,0.1732,0.1536,0.1615,6460800.0],["1997-03-27",0.1667,0.1719,0.1615,0.1654,2995200.0],["1997-03-31",0.1641,0.1693,0.1641,0.168,2668800.0],["1997-04-01",0.1641,0.168,0.1628,0.1667,1286400.0],["1997-04-02",0.1641,0.1667,0.1628,0.1641,2956800.0],["1997-04-03",0.1628,0.1654,0.1589,0.1647,3052800.0],["1997-04-04",0.1628,0.1667,0.1576,0.1589,2025600.0],["1997-04-07",0.1641,0.1654,0.1589,0.1589,1228800.0],["1997-04-08",0.1589,0.1641,0.1589,0.1589,883200.0],["1997-04-09",0.1641,0.1641,0.1549,0.1549,1852800.0],["1997-04-10",0.1549,0.1562,0.1536,0.1543,1363200.0],["1997-04-11",0.1536,0.1536,0.1471,0.1471,2937600.0],["1997-04-14",0.1458,0.1484,0.1432,0.1445,4099200.0],["1997-04-15",0.1458,0.151,0.1458,0.1497,1382400.0],["1997-04-16",0.151,0.151,0.1445,0.1458,643200.0],["1997-04-17",0.1458,0.151,0.1458,0.151,460800.0],["1997-04-18",0.1458,0.151,0.1458,0.1484,1996800.0],["1997-04-21",0.1458,0.1471,0.1419,0.1445,1449600.0],["1997-04-22",0.1432,0.151,0.1432,0.1445,1449600.0],["1997-04-23",0.1445,0.1471,0.1432,0.1458,3196800.0],["1997-04-24",0.1432,0.1458,0.1406,0.1406,3571200.0],["1997-04-25",0.1419,0.1432,0.1328,0.1354,10867200.0],["1997-04-28",0.1354,0.138,0.1328,0.1335,4204800.0],["1997-04-29",0.1367,0.1367,0.1328,0.1348,1228800.0],["1997-04-30",0.1341,0.1367,0.1341,0.1354,4252800.0],["1997-05-01",0.1341,0.1367,0.1341,0.1367,1891200.0],["1997-05-02",0.1367,0.1367,0.1341,0.1354,3168000.0],["1997-05-05",0.1419,0.1471,0.1393,0.1471,6864000.0],["1997-05-06",0.1445,0.1484,0.1445,0.1484,1344000.0],["1997-05-07",0.1432,0.1484,0.1432,0.1484,940800.0],["1997-05-08",0.1458,0.1484,0.1432,0.1484,451200.0],["1997-05-09",0.1484,0.1497,0.1458,0.1497,4108800.0],["1997-05-12",0.1497,0.168,0.1484,0.1641,11539200.0],["1997-05-13",0.168,0.168,0.1536,0.1536,4003200.0],["1997-05-14",0.1536,0.1562,0.1432,0.151,5539200.0],["1997-05-15",0.1484,0.151,0.1458,0.1484,5232000.0],["1997-05-16",0.1484,0.1536,0.1484,0.151,1747200.0],["1997-05-19",0.1497,0.1576,0.1484,0.1536,7411200.0],["1997-05-20",0.1536,0.1576,0.1536,0.1576,604800.0],["1997-05-21",0.1549,0.1615,0.1549,0.1615,3177600.0],["1997-05-22",0.1615,0.1615,0.1576,0.1615,1872000.0],["1997-05-23",0.1615,0.1667,0.1576,0.1667,3072000.0],["1997-05-27",0.1667,0.1667,0.1628,0.1667,1401600.0],["1997-05-28",0.1628,0.1628,0.1562,0.1589,4732800.0],["1997-05-29",0.1576,0.1615,0.1576,0.1615,10771200.0],["1997-05-30",0.1549,0.1641,0.1549,0.1615,4857600.0],["1997-06-02",0.1641,0.1693,0.1615,0.1667,6537600.0],["1997-06-03",0.168,0.168,0.1628,0.168,1814400.0],["1997-06-04",0.1667,0.1667,0.1628,0.1647,1776000.0],["1997-06-05",0.1667,0.1667,0.1628,0.1667,1468800.0],["1997-06-06",0.1628,0.168,0.1628,0.1667,2064000.0],["1997-06-09",0.1667,0.1706,0.1654,0.1693,10464000.0],["1997-06-10",0.1706,0.1706,0.1667,0.1667,1958400.0],["1997-06-11",0.1693,0.1693,0.1667,0.1667,806400.0],["1997-06-12",0.168,0.1693,0.1667,0.1693,499200.0],["1997-06-13",0.1667,0.1719,0.1667,0.1693,1440000.0],["1997-06-16",0.1693,0.1706,0.1654,0.1673,12153600.0],["1997-06-17",0.1667,0.1706,0.1667,0.1667,1094400.0],["1997-06-18",0.1667,0.1706,0.1667,0.1706,1200000.0],["1997-06-19",0.1667,0.1693,0.1667,0.168,2745600.0],["1997-06-20",0.168,0.1693,0.1667,0.1667,6124800.0],["1997-06-23",0.1667,0.1693,0.1667,0.1673,2428800.0],["1997-06-24",0.1706,0.1732,0.1667,0.168,4934400.0],["1997-06-25",0.1719,0.1732,0.168,0.1693,7468800.0],["1997-06-26",0.168,0.1719,0.168,0.1693,960000.0],["1997-06-27",0.1693,0.1758,0.1693,0.1745,5750400.0],["1997-06-30",0.1745,0.1764,0.1719,0.1719,1132800.0],["1997-07-01",0.1719,0.1745,0.168,0.1693,2313600.0],["1997-07-02",0.168,0.1706,0.168,0.168,2841600.0],["1997-07-03",0.168,0.1719,0.168,0.1706,2352000.0],["1997-07-07",0.1706,0.1732,0.1706,0.1719,1267200.0],["1997-07-08",0.1706,0.1732,0.1706,0.1706,4137600.0],["1997-07-09",0.1706,0.1745,0.1706,0.1719,8505600.0],["1997-07-10",0.1719,0.1771,0.1719,0.1745,14112000.0],["1997-07-11",0.1732,0.1771,0.1732,0.1758,2006400.0],["1997-07-14",0.1758,0.1777,0.1745,0.1745,13132800.0],["1997-07-15",0.1745,0.1758,0.1732,0.1732,5164800.0],["1997-07-16",0.1758,0.1758,0.1732,0.1745,6624000.0],["1997-07-17",0.1745,0.1758,0.1745,0.1745,3081600.0],["1997-07-18",0.1732,0.1745,0.1719,0.1732,2438400.0],["1997-07-21",0.1764,0.1875,0.1758,0.1836,17769600.0],["1997-07-22",0.1875,0.1875,0.1823,0.1823,4291200.0],["1997-07-23",0.1862,0.1862,0.1732,0.1771,6969600.0],["1997-07-24",0.1771,0.1823,0.1732,0.1784,3609600.0],["1997-07-25",0.1784,0.1849,0.1784,0.1849,7401600.0],["1997-07-28",0.1849,0.1914,0.1823,0.1888,16588800.0],["1997-07-29",0.1875,0.1979,0.1875,0.1927,30816000.0],["1997-07-30",0.1966,0.1966,0.1875,0.1882,13555200.0],["1997-07-31",0.1875,0.1914,0.1862,0.1862,4732800.0],["1997-08-01",0.1862,0.1979,0.1849,0.1953,9715200.0],["1997-08-04",0.1947,0.1953,0.1914,0.1914,5136000.0],["1997-08-05",0.1914,0.194,0.1914,0.1914,5404800.0],["1997-08-06",0.1927,0.1927,0.1875,0.1901,6835200.0],["1997-08-07",0.1901,0.1914,0.1875,0.1875,3648000.0],["1997-08-08",0.1862,0.1882,0.1823,0.1823,2035200.0],["1997-08-11",0.1823,0.1862,0.1823,0.1836,1728000.0],["1997-08-12",0.1836,0.1862,0.181,0.1862,1948800.0],["1997-08-13",0.1836,0.1836,0.1771,0.1836,4416000.0],["1997-08-14",0.1823,0.1849,0.1797,0.1829,1075200.0],["1997-08-15",0.181,0.1849,0.1797,0.1823,1440000.0],["1997-08-18",0.1797,0.1849,0.1797,0.1823,1315200.0],["1997-08-19",0.181,0.1849,0.181,0.1849,729600.0],["1997-08-20",0.181,0.1875,0.181,0.1849,1392000.0],["1997-08-21",0.1862,0.1875,0.1849,0.1849,1017600.0],["1997-08-22",0.1849,0.1875,0.1836,0.1875,528000.0],["1997-08-25",0.1875,0.1875,0.1836,0.1849,1852800.0],["1997-08-26",0.1836,0.1875,0.1836,0.1875,1344000.0],["1997-08-27",0.1849,0.1901,0.1849,0.1875,672000.0],["1997-08-28",0.1901,0.1927,0.1862,0.1908,1929600.0],["1997-08-29",0.1888,0.1927,0.1888,0.1927,115200.0],["1997-09-02",0.1888,0.1914,0.1888,0.1888,681600.0],["1997-09-03",0.1888,0.1888,0.1771,0.1771,4224000.0],["1997-09-04",0.1771,0.1862,0.1771,0.1862,4387200.0],["1997-09-05",0.1849,0.1888,0.1823,0.1875,4099200.0],["1997-09-08",0.1875,0.1875,0.1771,0.1836,5395200.0],["1997-09-09",0.181,0.1816,0.1758,0.1777,3571200.0],["1997-09-10",0.1758,0.179,0.1745,0.1758,2784000.0],["1997-09-11",0.1758,0.1888,0.1758,0.1875,14745600.0],["1997-09-12",0.1914,0.1953,0.1895,0.1901,39273600.0],["1997-09-15",0.1901,0.1914,0.181,0.1849,7459200.0],["1997-09-16",0.1849,0.1875,0.181,0.1875,3513600.0],["1997-09-17",0.1875,0.1875,0.1745,0.181,7785600.0],["1997-09-18",0.181,0.1875,0.1784,0.1849,16272000.0],["1997-09-19",0.1849,0.1888,0.1849,0.1868,15648000.0],["1997-09-22",0.1875,0.1875,0.1849,0.1855,4963200.0],["1997-09-23",0.1849,0.1875,0.1849,0.1875,2947200.0],["1997-09-24",0.1849,0.1901,0.1849,0.1868,5817600.0],["1997-09-25",0.1862,0.1901,0.1862,0.1895,4387200.0],["1997-09-26",0.1875,0.1914,0.1875,0.1888,1440000.0],["1997-09-29",0.1888,0.1901,0.1875,0.1875,4300800.0],["1997-09-30",0.1875,0.1888,0.1823,0.1836,4512000.0],["1997-10-01",0.1836,0.1855,0.1784,0.179,7017600.0],["1997-10-02",0.1784,0.1823,0.1784,0.1807,1171200.0],["1997-10-03",0.182,0.1823,0.1797,0.1803,2044800.0],["1997-10-06",0.1803,0.1836,0.1771,0.1823,9177600.0],["1997-10-07",0.1849,0.1888,0.1823,0.1862,8582400.0],["1997-10-08",0.1849,0.1927,0.1836,0.1862,20265600.0],["1997-10-09",0.1849,0.1888,0.1836,0.1868,5164800.0],["1997-10-10",0.1862,0.1862,0.1849,0.1849,3254400.0],["1997-10-13",0.1849,0.1855,0.1771,0.1771,4396800.0],["1997-10-14",0.1797,0.1816,0.1771,0.1797,1756800.0],["1997-10-15",0.1771,0.1823,0.1771,0.1784,3283200.0],["1997-10-16",0.1758,0.1797,0.1745,0.1745,3052800.0],["1997-10-17",0.1732,0.1745,0.1628,0.1667,4819200.0],["1997-10-20",0.1667,0.1719,0.166,0.1715,3609600.0],["1997-10-21",0.1693,0.1758,0.1693,0.1751,2899200.0],["1997-10-22",0.1745,0.181,0.1745,0.1784,2899200.0],["1997-10-23",0.1758,0.1771,0.1681,0.1771,3484800.0],["1997-10-24",0.1771,0.1823,0.1771,0.1797,3340800.0],["1997-10-27",0.1771,0.1797,0.1693,0.1719,8409600.0],["1997-10-28",0.1667,0.1849,0.1667,0.1849,10454400.0],["1997-10-29",0.1875,0.1875,0.1823,0.1862,5875200.0],["1997-10-30",0.1797,0.1823,0.1784,0.1803,1977600.0],["1997-10-31",0.1784,0.1823,0.1784,0.181,566400.0],["1997-11-03",0.1719,0.1758,0.1693,0.1758,9110400.0],["1997-11-04",0.1745,0.1758,0.1745,0.1745,892800.0],["1997-11-05",0.1771,0.1771,0.1745,0.1745,2601600.0],["1997-11-06",0.1745,0.1797,0.1745,0.1758,8169600.0],["1997-11-07",0.1732,0.1758,0.1589,0.168,6566400.0],["1997-11-10",0.168,0.1719,0.168,0.1693,2668800.0],["1997-11-11",0.1693,0.1706,0.1693,0.1693,1142400.0],["1997-11-12",0.1693,0.1706,0.1641,0.1641,5558400.0],["1997-11-13",0.1641,0.1667,0.1641,0.1641,844800.0],["1997-11-14",0.1654,0.1745,0.1654,0.1732,4742400.0],["1997-11-17",0.1719,0.1797,0.1719,0.1784,4003200.0],["1997-11-18",0.1771,0.1797,0.1771,0.179,7516800.0],["1997-11-19",0.1784,0.1803,0.1784,0.1794,3254400.0],["1997-11-20",0.1784,0.181,0.1784,0.181,5712000.0],["1997-11-21",0.1797,0.181,0.1797,0.181,3484800.0],["1997-11-24",0.1797,0.181,0.1797,0.1803,1900800.0],["1997-11-25",0.1797,0.181,0.1784,0.181,2006400.0],["1997-11-26",0.1797,0.1823,0.1797,0.1816,1891200.0],["1997-11-28",0.1797,0.1823,0.1797,0.1816,508800.0],["1997-12-01",0.1823,0.1836,0.1758,0.1758,4627200.0],["1997-12-02",0.1758,0.1836,0.1758,0.1823,3561600.0],["1997-12-03",0.1784,0.1836,0.1784,0.1823,3225600.0],["1997-12-04",0.1784,0.1836,0.1784,0.181,1017600.0],["1997-12-05",0.1784,0.1849,0.1784,0.1829,4944000.0],["1997-12-08",0.1823,0.1868,0.1823,0.1823,9120000.0],["1997-12-09",0.1823,0.1836,0.1823,0.1829,4118400.0],["1997-12-10",0.1823,0.1823,0.1758,0.1758,2092800.0],["1997-12-11",0.1745,0.1745,0.1608,0.1628,3628800.0],["1997-12-12",0.1654,0.1745,0.1628,0.1745,3187200.0],["1997-12-15",0.1719,0.1758,0.1719,0.1758,3004800.0],["1997-12-16",0.1732,0.1745,0.1719,0.1719,441600.0],["1997-12-17",0.1719,0.1771,0.1719,0.1719,1526400.0],["1997-12-18",0.1732,0.1771,0.1719,0.1719,777600.0],["1997-12-19",0.1771,0.1771,0.1719,0.1745,259200.0],["1997-12-22",0.1719,0.1784,0.1719,0.1784,2044800.0],["1997-12-23",0.1732,0.1784,0.1732,0.1758,1440000.0],["1997-12-24",0.1758,0.1758,0.1758,0.1758,134400.0],["1997-12-26",0.1758,0.1771,0.1732,0.1771,700800.0],["1997-12-29",0.1732,0.1784,0.1732,0.1771,2534400.0],["1997-12-30",0.1758,0.1823,0.1745,0.1823,4579200.0],["1997-12-31",0.1784,0.1862,0.1784,0.1862,8294400.0],["1998-01-02",0.1823,0.1888,0.1823,0.1888,14832000.0],["1998-01-05",0.1875,0.1888,0.1862,0.1875,8582400.0],["1998-01-06",0.1862,0.1875,0.1849,0.1868,8640000.0],["1998-01-07",0.1849,0.1862,0.1849,0.1862,1699200.0],["1998-01-08",0.1849,0.1862,0.1849,0.1849,806400.0],["1998-01-09",0.1849,0.1849,0.1797,0.1829,3945600.0],["1998-01-12",0.1784,0.1836,0.1784,0.181,15859200.0],["1998-01-13",0.1784,0.1829,0.1784,0.1823,1257600.0],["1998-01-14",0.181,0.1836,0.181,0.1816,441600.0],["1998-01-15",0.181,0.1901,0.181,0.1888,18912000.0],["1998-01-16",0.1901,0.1914,0.1901,0.1901,3158400.0],["1998-01-20",0.1875,0.1882,0.1862,0.1878,3465600.0],["1998-01-21",0.1862,0.1888,0.1862,0.1875,1737600.0],["1998-01-22",0.1875,0.1895,0.1849,0.1849,710400.0],["1998-01-23",0.1875,0.1875,0.1862,0.1862,1651200.0],["1998-01-26",0.1849,0.1862,0.1849,0.1849,777600.0],["1998-01-27",0.1849,0.1849,0.1836,0.1836,988800.0],["1998-01-28",0.1836,0.1862,0.1836,0.1836,643200.0],["1998-01-29",0.1823,0.1901,0.1823,0.1901,2150400.0],["1998-01-30",0.1882,0.1882,0.1836,0.1862,1555200.0],["1998-02-02",0.1849,0.1849,0.1706,0.1784,4876800.0],["1998-02-03",0.1784,0.1836,0.1771,0.1836,7363200.0],["1998-02-04",0.1823,0.1875,0.1823,0.1849,1180800.0],["1998-02-05",0.1862,0.1888,0.1862,0.1888,11260800.0],["1998-02-06",0.1882,0.1888,0.1868,0.1875,3043200.0],["1998-02-09",0.1868,0.1875,0.1868,0.1868,268800.0],["1998-02-10",0.1868,0.1901,0.1868,0.1868,14361600.0],["1998-02-11",0.1875,0.1901,0.1862,0.1875,4310400.0],["1998-02-12",0.1868,0.194,0.1868,0.1914,38198400.0],["1998-02-13",0.1914,0.1927,0.1901,0.1914,681600.0],["1998-02-17",0.1901,0.1914,0.1823,0.1849,4147200.0],["1998-02-18",0.181,0.1849,0.181,0.1829,2275200.0],["1998-02-19",0.1829,0.1875,0.1829,0.1868,1104000.0],["1998-02-20",0.1888,0.1888,0.1862,0.1875,1324800.0],["1998-02-23",0.1862,0.1875,0.1862,0.1862,835200.0],["1998-02-24",0.1816,0.1875,0.1816,0.1823,3340800.0],["1998-02-25",0.1823,0.1882,0.1823,0.1882,1593600.0],["1998-02-26",0.1875,0.1901,0.1862,0.1875,1459200.0],["1998-02-27",0.1875,0.1901,0.1875,0.1882,8755200.0],["1998-03-02",0.1875,0.1875,0.1849,0.1862,1584000.0],["1998-03-03",0.1868,0.1875,0.181,0.181,2025600.0],["1998-03-04",0.181,0.1823,0.1797,0.181,8640000.0],["1998-03-05",0.1771,0.181,0.1745,0.1758,8102400.0],["1998-03-06",0.1784,0.1797,0.1745,0.1771,1142400.0],["1998-03-09",0.181,0.1888,0.179,0.1836,9427200.0],["1998-03-10",0.1836,0.1842,0.1764,0.1784,2179200.0],["1998-03-11",0.181,0.1836,0.1771,0.181,7219200.0],["1998-03-12",0.181,0.1849,0.181,0.1842,432000.0],["1998-03-13",0.1823,0.1849,0.1784,0.1797,2284800.0],["1998-03-16",0.1784,0.1829,0.1784,0.1797,3955200.0],["1998-03-17",0.1823,0.1836,0.1797,0.181,3456000.0],["1998-03-18",0.181,0.1816,0.181,0.1816,7766400.0],["1998-03-19",0.1836,0.1836,0.1784,0.1797,6883200.0],["1998-03-20",0.1803,0.1803,0.1628,0.1719,9043200.0],["1998-03-23",0.1732,0.1732,0.1576,0.1654,10521600.0],["1998-03-24",0.1667,0.168,0.1589,0.1608,6912000.0],["1998-03-25",0.1602,0.1628,0.1562,0.1562,3628800.0],["1998-03-26",0.1562,0.1758,0.1562,0.1745,24652800.0],["1998-03-27",0.1758,0.1758,0.1719,0.1732,6796800.0],["1998-03-30",0.1719,0.1732,0.1706,0.1719,211200.0],["1998-03-31",0.1719,0.1758,0.1706,0.1745,13180800.0],["1998-04-01",0.1745,0.1797,0.1732,0.1797,2966400.0],["1998-04-02",0.1771,0.181,0.1745,0.1797,20284800.0],["1998-04-03",0.1797,0.181,0.1771,0.1771,12633600.0],["1998-04-06",0.1777,0.1823,0.1777,0.1823,6211200.0],["1998-04-07",0.1797,0.1849,0.1797,0.1803,2937600.0],["1998-04-08",0.1803,0.1849,0.1803,0.1849,1219200.0],["1998-04-09",0.1842,0.194,0.1836,0.194,33609600.0],["1998-04-13",0.1901,0.1979,0.1901,0.1927,15504000.0],["1998-04-14",0.1927,0.1979,0.1927,0.1953,9686400.0],["1998-04-15",0.194,0.1979,0.1927,0.1979,14265600.0],["1998-04-16",0.1953,0.1992,0.1953,0.1979,30480000.0],["1998-04-17",0.1979,0.2012,0.1979,0.1986,2812800.0],["1998-04-20",0.1992,0.2057,0.1986,0.2051,12326400.0],["1998-04-21",0.2057,0.2096,0.2051,0.207,40051200.0],["1998-04-22",0.207,0.209,0.207,0.209,4425600.0],["1998-04-23",0.2064,0.209,0.2064,0.2083,1056000.0],["1998-04-24",0.2083,0.2109,0.2077,0.2087,931200.0],["1998-04-27",0.2077,0.2109,0.207,0.2096,2534400.0],["1998-04-28",0.2077,0.2122,0.2077,0.2083,9187200.0],["1998-04-29",0.2135,0.2135,0.2083,0.209,2419200.0],["1998-04-30",0.2096,0.2135,0.2083,0.21,2112000.0],["1998-05-01",0.2109,0.2188,0.2109,0.2148,4512000.0],["1998-05-04",0.2174,0.2188,0.2135,0.2135,1315200.0],["1998-05-05",0.2135,0.2168,0.2135,0.2148,691200.0],["1998-05-06",0.2148,0.2168,0.2148,0.2161,873600.0],["1998-05-07",0.2161,0.2161,0.2083,0.2083,16848000.0],["1998-05-08",0.2116,0.2148,0.2083,0.2129,76636800.0],["1998-05-11",0.2161,0.2161,0.2116,0.2116,1488000.0],["1998-05-12",0.2116,0.2148,0.196,0.2057,10185600.0],["1998-05-13",0.2031,0.207,0.2031,0.2031,106790400.0],["1998-05-14",0.2031,0.2044,0.2018,0.2038,1036800.0],["1998-05-15",0.2057,0.2109,0.2057,0.207,4368000.0],["1998-05-18",0.207,0.2083,0.2057,0.2057,4992000.0],["1998-05-19",0.2057,0.2096,0.2044,0.2064,2524800.0],["1998-05-20",0.2044,0.2057,0.2031,0.2031,3782400.0],["1998-05-21",0.2031,0.2031,0.1875,0.1875,9916800.0],["1998-05-22",0.1875,0.1921,0.1875,0.1875,1046400.0],["1998-05-26",0.1927,0.1953,0.1829,0.1836,4003200.0],["1998-05-27",0.181,0.1823,0.1784,0.1823,3888000.0],["1998-05-28",0.1836,0.1888,0.1797,0.1882,3676800.0],["1998-05-29",0.1888,0.1901,0.1823,0.1868,3244800.0],["1998-06-01",0.1849,0.1862,0.1829,0.1862,3158400.0],["1998-06-02",0.1849,0.1895,0.1849,0.1878,2467200.0],["1998-06-03",0.1901,0.1901,0.1888,0.1901,720000.0],["1998-06-04",0.1901,0.1979,0.1868,0.1927,4809600.0],["1998-06-05",0.1966,0.2109,0.1914,0.1914,11068800.0],["1998-06-08",0.2044,0.2109,0.1979,0.2057,7814400.0],["1998-06-09",0.2018,0.2096,0.2005,0.2005,17472000.0],["1998-06-10",0.1979,0.2031,0.1927,0.1999,23155200.0],["1998-06-11",0.2012,0.2044,0.1992,0.2044,2121600.0],["1998-06-12",0.2057,0.2122,0.2005,0.2109,13776000.0],["1998-06-15",0.2057,0.2109,0.2031,0.2109,3456000.0],["1998-06-16",0.2135,0.2148,0.2096,0.2129,2150400.0],["1998-06-17",0.2135,0.2194,0.2122,0.2155,5308800.0],["1998-06-18",0.2148,0.224,0.2148,0.224,4310400.0],["1998-06-19",0.2188,0.2292,0.2188,0.2227,5116800.0],["1998-06-22",0.2188,0.2227,0.2148,0.2201,3292800.0],["1998-06-23",0.2201,0.224,0.2201,0.2201,1161600.0],["1998-06-24",0.2174,0.2266,0.2174,0.2233,3532800.0],["1998-06-25",0.2233,0.2318,0.2233,0.2285,4896000.0],["1998-06-26",0.2318,0.2344,0.2272,0.2344,9897600.0],["1998-06-29",0.2357,0.2448,0.2331,0.2441,34665600.0],["1998-06-30",0.2448,0.2552,0.2389,0.2409,8400000.0],["1998-07-01",0.2409,0.2409,0.2246,0.2246,3552000.0],["1998-07-02",0.2266,0.2318,0.2253,0.2279,1756800.0],["1998-07-06",0.2253,0.2386,0.2253,0.2383,3177600.0],["1998-07-07",0.2396,0.2435,0.2383,0.2402,4003200.0],["1998-07-08",0.2435,0.2448,0.2383,0.2435,1920000.0],["1998-07-09",0.2428,0.2474,0.2422,0.2474,5097600.0],["1998-07-10",0.2474,0.25,0.2422,0.2487,6259200.0],["1998-07-13",0.2487,0.2526,0.2461,0.2507,5836800.0],["1998-07-14",0.2507,0.2526,0.2448,0.2461,3139200.0],["1998-07-15",0.2487,0.2493,0.2435,0.2487,3696000.0],["1998-07-16",0.2435,0.2487,0.2435,0.2461,739200.0],["1998-07-17",0.2487,0.2513,0.2448,0.2474,2160000.0],["1998-07-20",0.2474,0.252,0.2474,0.2513,3398400.0],["1998-07-21",0.248,0.25,0.2467,0.248,3244800.0],["1998-07-22",0.2487,0.25,0.2461,0.2487,3628800.0],["1998-07-23",0.2461,0.25,0.2422,0.2422,2774400.0],["1998-07-24",0.2409,0.2435,0.2161,0.2201,4435200.0],["1998-07-27",0.2188,0.2292,0.2135,0.2259,2553600.0],["1998-07-28",0.224,0.224,0.2096,0.2148,1411200.0],["1998-07-29",0.2122,0.2148,0.2018,0.2109,7785600.0],["1998-07-30",0.2227,0.2331,0.2227,0.2253,1804800.0],["1998-07-31",0.2266,0.2292,0.2227,0.2227,662400.0],["1998-08-03",0.2214,0.2227,0.2188,0.2227,2976000.0],["1998-08-04",0.2214,0.2253,0.2201,0.2201,2880000.0],["1998-08-05",0.2201,0.2266,0.2201,0.224,4924800.0],["1998-08-06",0.2266,0.2288,0.224,0.2259,912000.0],["1998-08-07",0.2253,0.2396,0.2253,0.237,5232000.0],["1998-08-10",0.2383,0.2409,0.2383,0.2389,4780800.0],["1998-08-11",0.2279,0.2578,0.2266,0.2422,10627200.0],["1998-08-12",0.2422,0.2438,0.2396,0.2396,345600.0],["1998-08-13",0.237,0.2409,0.2298,0.2409,3158400.0],["1998-08-14",0.2435,0.2474,0.2389,0.2396,3936000.0],["1998-08-17",0.237,0.2474,0.237,0.2474,1660800.0],["1998-08-18",0.25,0.2604,0.2448,0.2559,9619200.0],["1998-08-19",0.2617,0.2617,0.2552,0.2578,30576000.0],["1998-08-20",0.2552,0.2604,0.2552,0.2598,3206400.0],["1998-08-21",0.2526,0.2598,0.2526,0.2598,6854400.0],["1998-08-24",0.2604,0.2604,0.2578,0.2591,15801600.0],["1998-08-25",0.2526,0.2598,0.2415,0.2441,6278400.0],["1998-08-26",0.237,0.2422,0.2357,0.2383,7814400.0],["1998-08-27",0.2318,0.2318,0.2174,0.2188,12643200.0],["1998-08-28",0.224,0.224,0.2005,0.2031,14774400.0],["1998-08-31",0.2031,0.2057,0.1745,0.2018,5846400.0],["1998-09-01",0.2018,0.2018,0.1875,0.1882,2390400.0],["1998-09-02",0.1979,0.2018,0.1875,0.1927,15331200.0],["1998-09-03",0.1927,0.1979,0.1875,0.1927,969600.0],["1998-09-04",0.1823,0.1927,0.1823,0.1875,5760000.0],["1998-09-08",0.1927,0.1927,0.1836,0.1901,3705600.0],["1998-09-09",0.1901,0.1901,0.1706,0.1803,7286400.0],["1998-09-10",0.1745,0.2109,0.1719,0.2083,3926400.0],["1998-09-11",0.207,0.2188,0.2005,0.2083,1977600.0],["1998-09-14",0.2135,0.2253,0.2135,0.224,2956800.0],["1998-09-15",0.2109,0.2383,0.2109,0.2292,4588800.0],["1998-09-16",0.2292,0.2344,0.2161,0.2344,2553600.0],["1998-09-17",0.2135,0.2344,0.2135,0.2337,4262400.0],["1998-09-18",0.235,0.2422,0.2279,0.2415,2793600.0],["1998-09-21",0.2448,0.2448,0.2305,0.2344,1065600.0],["1998-09-22",0.2279,0.2396,0.2279,0.2292,4041600.0],["1998-09-23",0.2396,0.2396,0.2318,0.2344,7632000.0],["1998-09-24",0.2344,0.2344,0.2168,0.2292,5644800.0],["1998-09-25",0.224,0.2259,0.2174,0.2259,96000.0],["1998-09-28",0.2318,0.237,0.2318,0.2363,4435200.0],["1998-09-29",0.2331,0.2357,0.2253,0.2292,5280000.0],["1998-09-30",0.2383,0.2383,0.2233,0.2318,2352000.0],["1998-10-01",0.2318,0.2383,0.2188,0.237,2217600.0],["1998-10-02",0.2279,0.2422,0.2279,0.2396,3360000.0],["1998-10-05",0.2409,0.2409,0.2253,0.2298,1305600.0],["1998-10-06",0.2266,0.2279,0.2188,0.2207,528000.0],["1998-10-07",0.2188,0.2188,0.1745,0.1953,7564800.0],["1998-10-08",0.1934,0.2005,0.1901,0.2005,921600.0],["1998-10-09",0.1979,0.2083,0.1966,0.1979,2380800.0],["1998-10-12",0.2083,0.2096,0.1992,0.1992,1372800.0],["1998-10-13",0.1966,0.2031,0.1966,0.1979,307200.0],["1998-10-14",0.2057,0.2057,0.1966,0.1966,230400.0],["1998-10-15",0.1979,0.2083,0.1979,0.207,5424000.0],["1998-10-16",0.2083,0.222,0.2031,0.2129,12633600.0],["1998-10-19",0.2214,0.2214,0.2135,0.2161,1084800.0],["1998-10-20",0.2161,0.224,0.2161,0.222,2563200.0],["1998-10-21",0.2135,0.2214,0.2135,0.2214,1257600.0],["1998-10-22",0.2148,0.2214,0.2148,0.2194,8976000.0],["1998-10-23",0.2161,0.2396,0.2148,0.2161,18720000.0],["1998-10-26",0.2148,0.2246,0.2148,0.2194,1468800.0],["1998-10-27",0.224,0.2318,0.224,0.2292,691200.0],["1998-10-28",0.224,0.2448,0.224,0.2448,4012800.0],["1998-10-29",0.2422,0.2422,0.2259,0.2279,1536000.0],["1998-10-30",0.2344,0.237,0.2292,0.2292,537600.0],["1998-11-02",0.2305,0.2409,0.2305,0.2396,835200.0],["1998-11-03",0.2292,0.2448,0.2292,0.2422,3033600.0],["1998-11-04",0.2422,0.2461,0.2344,0.2344,336000.0],["1998-11-05",0.2367,0.2367,0.2367,0.2367,48000.0],["1998-11-06",0.2363,0.2422,0.2318,0.2422,1564800.0],["1998-11-09",0.2331,0.2474,0.2331,0.2448,2726400.0],["1998-11-10",0.2422,0.2578,0.2396,0.2565,1593600.0],["1998-11-11",0.2552,0.2591,0.2344,0.2344,2236800.0],["1998-11-12",0.2318,0.2409,0.2318,0.2318,864000.0],["1998-11-13",0.2318,0.2604,0.2318,0.2546,7468800.0],["1998-11-16",0.25,0.2552,0.2448,0.2448,2486400.0],["1998-11-17",0.2474,0.25,0.2305,0.2422,2160000.0],["1998-11-18",0.2435,0.2448,0.237,0.2448,124800.0],["1998-11-19",0.2448,0.25,0.2422,0.25,556800.0],["1998-11-20",0.2396,0.25,0.2396,0.25,384000.0],["1998-11-23",0.25,0.2539,0.2448,0.2448,1219200.0],["1998-11-24",0.2448,0.2552,0.237,0.25,2918400.0],["1998-11-25",0.25,0.25,0.2474,0.2474,5654400.0],["1998-11-27",0.2448,0.2461,0.2435,0.2448,2659200.0],["1998-11-30",0.2396,0.25,0.2383,0.2409,528000.0],["1998-12-01",0.2448,0.25,0.2448,0.25,153600.0],["1998-12-02",0.2383,0.2474,0.2383,0.2461,1334400.0],["1998-12-03",0.2461,0.25,0.2396,0.2409,1324800.0],["1998-12-04",0.2461,0.2461,0.2383,0.2448,4953600.0],["1998-12-07",0.2396,0.2448,0.2396,0.2409,835200.0],["1998-12-08",0.2396,0.2415,0.2396,0.2415,115200.0],["1998-12-09",0.2448,0.2474,0.2409,0.2474,854400.0],["1998-12-10",0.2435,0.2474,0.2409,0.2441,451200.0],["1998-12-11",0.2435,0.2487,0.2435,0.2461,2102400.0],["1998-12-14",0.248,0.2487,0.2435,0.2454,2380800.0],["1998-12-15",0.2435,0.2487,0.2435,0.2474,3369600.0],["1998-12-16",0.2474,0.2604,0.2474,0.2598,12806400.0],["1998-12-17",0.2604,0.2721,0.2591,0.2604,16867200.0],["1998-12-18",0.2617,0.2656,0.2604,0.265,8832000.0],["1998-12-21",0.2656,0.2747,0.265,0.2747,1795200.0],["1998-12-22",0.2747,0.2839,0.2747,0.2839,2640000.0],["1998-12-23",0.2819,0.2839,0.2754,0.2839,3657600.0],["1998-12-24",0.2839,0.2839,0.2754,0.2839,393600.0],["1998-12-28",0.2754,0.2839,0.2754,0.276,2332800.0],["1998-12-29",0.276,0.2839,0.276,0.2812,2140800.0],["1998-12-30",0.276,0.2917,0.276,0.2917,3513600.0],["1998-12-31",0.2917,0.3385,0.2917,0.3372,7449600.0],["1999-01-04",0.3438,0.3438,0.293,0.3034,18547200.0],["1999-01-05",0.306,0.3138,0.2917,0.2956,5894400.0],["1999-01-06",0.3073,0.3086,0.2975,0.3047,5472000.0],["1999-01-07",0.2982,0.3047,0.2865,0.3021,4377600.0],["1999-01-08",0.3021,0.3021,0.2956,0.3021,2476800.0],["1999-01-11",0.3021,0.3021,0.2982,0.2982,1257600.0],["1999-01-12",0.2982,0.3021,0.2871,0.2878,3936000.0],["1999-01-13",0.2917,0.2943,0.2865,0.2904,19852800.0],["1999-01-14",0.2917,0.2982,0.2865,0.2904,3340800.0],["1999-01-15",0.2865,0.2969,0.2865,0.2904,17577600.0],["1999-01-19",0.2943,0.3021,0.293,0.3008,14208000.0],["1999-01-20",0.3021,0.3125,0.2891,0.2904,5174400.0],["1999-01-21",0.2878,0.291,0.276,0.2793,7401600.0],["1999-01-22",0.2786,0.2812,0.2708,0.2812,1104000.0],["1999-01-25",0.2812,0.2878,0.2734,0.2878,1036800.0],["1999-01-26",0.2871,0.2878,0.2812,0.2865,9120000.0],["1999-01-27",0.2891,0.2943,0.2865,0.2917,85478400.0],["1999-01-28",0.2956,0.3112,0.2904,0.3099,24729600.0],["1999-01-29",0.3125,0.3281,0.3125,0.3229,20716800.0],["1999-02-01",0.3229,0.3359,0.3229,0.3333,37315200.0],["1999-02-02",0.3385,0.3516,0.3385,0.349,15782400.0],["1999-02-03",0.349,0.349,0.3385,0.3438,10411200.0],["1999-02-04",0.349,0.349,0.3411,0.3451,8078400.0],["1999-02-05",0.349,0.3646,0.3477,0.3542,15288000.0],["1999-02-08",0.3698,0.3698,0.3516,0.3568,4761600.0],["1999-02-09",0.3568,0.3568,0.3503,0.3503,12230400.0],["1999-02-10",0.3411,0.3477,0.3411,0.3438,2539200.0],["1999-02-11",0.3516,0.3568,0.3464,0.3516,10003200.0],["1999-02-12",0.3542,0.3542,0.3516,0.3542,1843200.0],["1999-02-16",0.3568,0.3568,0.3464,0.3542,4771200.0],["1999-02-17",0.3464,0.3529,0.3438,0.3464,15048000.0],["1999-02-18",0.3424,0.3529,0.3424,0.3451,27283200.0],["1999-02-19",0.3464,0.349,0.3333,0.3411,4008000.0],["1999-02-22",0.3281,0.3385,0.3281,0.3359,8126400.0],["1999-02-23",0.3333,0.3542,0.3333,0.3529,7387200.0],["1999-02-24",0.3568,0.3984,0.3568,0.3698,10444800.0],["1999-02-25",0.375,0.375,0.3568,0.3568,4689600.0],["1999-02-26",0.375,0.3776,0.3542,0.3646,5712000.0],["1999-03-01",0.3672,0.3672,0.3359,0.3451,4324800.0],["1999-03-02",0.3646,0.3646,0.3542,0.3542,4425600.0],["1999-03-03",0.3724,0.3854,0.3516,0.3594,12864000.0],["1999-03-04",0.3828,0.3854,0.3659,0.3698,15470400.0],["1999-03-05",0.3828,0.3828,0.375,0.3789,12700800.0],["1999-03-08",0.3828,0.3828,0.375,0.3802,9883200.0],["1999-03-09",0.3854,0.3854,0.3776,0.3854,20438400.0],["1999-03-10",0.3867,0.401,0.3854,0.3932,3878400.0],["1999-03-11",0.3945,0.4062,0.3906,0.401,2625600.0],["1999-03-12",0.3984,0.4062,0.3984,0.4036,1108800.0],["1999-03-15",0.4076,0.4323,0.401,0.418,11054400.0],["1999-03-16",0.4167,0.4219,0.3724,0.3854,6854400.0],["1999-03-17",0.3776,0.3906,0.3594,0.3594,5568000.0],["1999-03-18",0.349,0.3802,0.3464,0.3802,32299200.0],["1999-03-19",0.3776,0.3828,0.375,0.375,2040000.0],["1999-03-22",0.375,0.3828,0.375,0.375,960000.0],["1999-03-23",0.375,0.3997,0.375,0.3932,2702400.0],["1999-03-24",0.3997,0.4349,0.3906,0.4323,16281600.0],["1999-03-25",0.4297,0.4349,0.4245,0.4284,5380800.0],["1999-03-26",0.4258,0.4349,0.4245,0.4284,4320000.0],["1999-03-29",0.4297,0.4297,0.4141,0.418,2385600.0],["1999-03-30",0.4141,0.4245,0.4141,0.4245,3916800.0],["1999-03-31",0.4141,0.4323,0.3984,0.4323,5155200.0],["1999-04-01",0.4323,0.4323,0.4141,0.4284,1790400.0],["1999-04-05",0.4297,0.4349,0.4219,0.4232,5438400.0],["1999-04-06",0.4193,0.4271,0.3776,0.3958,2241600.0],["1999-04-07",0.388,0.401,0.3854,0.3971,12609600.0],["1999-04-08",0.401,0.401,0.3763,0.388,3955200.0],["1999-04-09",0.3893,0.4036,0.3789,0.4036,1012800.0],["1999-04-12",0.375,0.4062,0.375,0.4062,2352000.0],["1999-04-13",0.4323,0.4701,0.4238,0.4648,26088000.0],["1999-04-14",0.4896,0.5182,0.4766,0.5026,17836800.0],["1999-04-15",0.5,0.5026,0.4531,0.4531,7785600.0],["1999-04-16",0.4531,0.4922,0.4531,0.4922,15724800.0],["1999-04-19",0.4792,0.4948,0.4505,0.4531,21225600.0],["1999-04-20",0.4609,0.4674,0.4062,0.418,8280000.0],["1999-04-21",0.4349,0.4766,0.4245,0.4766,4468800.0],["1999-04-22",0.4792,0.4818,0.4557,0.4714,1766400.0],["1999-04-23",0.4674,0.4674,0.4323,0.4544,993600.0],["1999-04-26",0.4792,0.4844,0.4271,0.4401,3532800.0],["1999-04-27",0.4635,0.4635,0.4193,0.4232,2827200.0],["1999-04-28",0.4167,0.4271,0.3958,0.4062,6451200.0],["1999-04-29",0.4167,0.4219,0.401,0.4102,2155200.0],["1999-04-30",0.4089,0.4089,0.375,0.3776,7689600.0],["1999-05-03",0.375,0.3932,0.3568,0.3646,6225600.0],["1999-05-04",0.3646,0.388,0.3646,0.3724,4752000.0],["1999-05-05",0.375,0.3828,0.3646,0.3685,7929600.0],["1999-05-06",0.3698,0.3971,0.3672,0.3776,4507200.0],["1999-05-07",0.3776,0.3958,0.3698,0.375,1065600.0],["1999-05-10",0.388,0.388,0.3659,0.3672,4248000.0],["1999-05-11",0.375,0.375,0.3177,0.3568,4353600.0],["1999-05-12",0.3568,0.3568,0.3438,0.3568,4752000.0],["1999-05-13",0.3568,0.3646,0.3516,0.3568,10296000.0],["1999-05-14",0.3594,0.3633,0.3542,0.3568,945600.0],["1999-05-17",0.3594,0.3594,0.3542,0.3542,3129600.0],["1999-05-18",0.3581,0.3646,0.3542,0.3561,7560000.0],["1999-05-19",0.3594,0.4115,0.3568,0.4076,35534400.0],["1999-05-20",0.4102,0.4297,0.4089,0.4297,1915200.0],["1999-05-21",0.4297,0.4375,0.3906,0.3919,3374400.0],["1999-05-24",0.3906,0.401,0.375,0.3958,8640000.0],["1999-05-25",0.3958,0.3984,0.375,0.3789,8515200.0],["1999-05-26",0.3828,0.3958,0.3672,0.3958,7896000.0],["1999-05-27",0.3919,0.3971,0.3906,0.3906,19171200.0],["1999-05-28",0.3802,0.3958,0.3685,0.3802,4708800.0],["1999-06-01",0.3835,0.4427,0.3835,0.4062,11644800.0],["1999-06-02",0.4167,0.4245,0.4089,0.4232,29572800.0],["1999-06-03",0.4323,0.4375,0.4245,0.4271,10665600.0],["1999-06-04",0.4284,0.4323,0.4245,0.4323,10104000.0],["1999-06-07",0.4329,0.4583,0.4329,0.4479,8198400.0],["1999-06-08",0.4453,0.4635,0.4427,0.4505,8788800.0],["1999-06-09",0.4479,0.4583,0.4453,0.4479,3556800.0],["1999-06-10",0.4453,0.4505,0.4375,0.4414,4684800.0],["1999-06-11",0.4388,0.4388,0.4115,0.4258,1147200.0],["1999-06-14",0.4284,0.4284,0.4062,0.4128,3456000.0],["1999-06-15",0.4062,0.4115,0.4017,0.4102,2025600.0],["1999-06-16",0.4062,0.4219,0.4062,0.418,5524800.0],["1999-06-17",0.4245,0.4453,0.4245,0.4453,3720000.0],["1999-06-18",0.4518,0.4766,0.4479,0.4766,9100800.0],["1999-06-21",0.4753,0.4792,0.4505,0.4661,8232000.0],["1999-06-22",0.4505,0.4792,0.4453,0.4479,1473600.0],["1999-06-23",0.4518,0.4609,0.4427,0.4596,2712000.0],["1999-06-24",0.4609,0.4609,0.4557,0.4609,1238400.0],["1999-06-25",0.4557,0.4609,0.4557,0.4557,4689600.0],["1999-06-28",0.4551,0.4688,0.4492,0.4635,4214400.0],["1999-06-29",0.4505,0.4661,0.4505,0.4583,2731200.0],["1999-06-30",0.4661,0.4792,0.4401,0.4427,5841600.0],["1999-07-01",0.4401,0.4635,0.4401,0.4635,6465600.0],["1999-07-02",0.4635,0.4661,0.4583,0.4635,5894400.0],["1999-07-06",0.4583,0.4635,0.4583,0.4583,12667200.0],["1999-07-07",0.4596,0.4609,0.4479,0.4479,3638400.0],["1999-07-08",0.4479,0.4583,0.4375,0.4453,1843200.0],["1999-07-09",0.4375,0.4635,0.4375,0.4622,3662400.0],["1999-07-12",0.4622,0.5,0.4583,0.5,5164800.0],["1999-07-13",0.4896,0.4922,0.474,0.4857,2078400.0],["1999-07-14",0.474,0.5352,0.474,0.5091,4891200.0],["1999-07-15",0.5104,0.5729,0.5104,0.5521,8956800.0],["1999-07-16",0.5501,0.5521,0.5182,0.5195,5784000.0],["1999-07-19",0.5182,0.5221,0.5078,0.5156,4468800.0],["1999-07-20",0.5156,0.5156,0.4714,0.4805,4742400.0],["1999-07-21",0.4766,0.487,0.4583,0.4805,4449600.0],["1999-07-22",0.4727,0.4818,0.4688,0.4779,3888000.0],["1999-07-23",0.4746,0.4818,0.474,0.474,1641600.0],["1999-07-26",0.4688,0.4688,0.4427,0.4596,8203200.0],["1999-07-27",0.4583,0.4818,0.4583,0.4818,1891200.0],["1999-07-28",0.4779,0.4844,0.4714,0.4818,5553600.0],["1999-07-29",0.4766,0.4844,0.4688,0.474,1867200.0],["1999-07-30",0.474,0.5052,0.474,0.5,2774400.0],["1999-08-02",0.5052,0.5312,0.4896,0.4935,3264000.0],["1999-08-03",0.4896,0.5091,0.4583,0.487,3297600.0],["1999-08-04",0.487,0.4896,0.4661,0.4661,2256000.0],["1999-08-05",0.4766,0.4844,0.4453,0.4479,2025600.0],["1999-08-06",0.4622,0.4635,0.4531,0.4583,2659200.0],["1999-08-09",0.4661,0.4688,0.4635,0.4635,240000.0],["1999-08-10",0.4635,0.4674,0.4479,0.4531,3811200.0],["1999-08-11",0.4538,0.4661,0.4479,0.4635,2942400.0],["1999-08-12",0.4635,0.4688,0.4505,0.457,1440000.0],["1999-08-13",0.4629,0.4779,0.4583,0.4779,518400.0],["1999-08-16",0.4694,0.4805,0.4609,0.4688,1056000.0],["1999-08-17",0.4661,0.4792,0.4609,0.474,854400.0],["1999-08-18",0.4609,0.4609,0.4505,0.4505,705600.0],["1999-08-19",0.4609,0.4609,0.4479,0.4479,244800.0],["1999-08-20",0.4492,0.4688,0.4479,0.4674,2611200.0],["1999-08-23",0.4557,0.4635,0.4479,0.4635,2779200.0],["1999-08-24",0.4609,0.4701,0.4557,0.4583,3182400.0],["1999-08-25",0.4674,0.4844,0.4479,0.4792,1924800.0],["1999-08-26",0.4635,0.4844,0.4557,0.4583,1944000.0],["1999-08-27",0.4583,0.4635,0.4479,0.4505,508800.0],["1999-08-30",0.4596,0.4648,0.4401,0.4499,5918400.0],["1999-08-31",0.4531,0.4583,0.4427,0.4557,1051200.0],["1999-09-01",0.4505,0.4557,0.4401,0.4557,1896000.0],["1999-09-02",0.4401,0.4583,0.4167,0.4505,1329600.0],["1999-09-03",0.4531,0.4583,0.4479,0.4583,729600.0],["1999-09-07",0.4479,0.4583,0.444,0.4583,1459200.0],["1999-09-08",0.4466,0.4583,0.4323,0.4583,2121600.0],["1999-09-09",0.457,0.4583,0.4557,0.457,504000.0],["1999-09-10",0.457,0.4792,0.4557,0.4792,753600.0],["1999-09-13",0.4694,0.4766,0.4596,0.4766,513600.0],["1999-09-14",0.4486,0.474,0.4486,0.4531,1113600.0],["1999-09-15",0.4518,0.4583,0.4427,0.4583,436800.0],["1999-09-16",0.4427,0.4531,0.4323,0.4466,2265600.0],["1999-09-17",0.4349,0.4583,0.4323,0.444,8577600.0],["1999-09-20",0.457,0.4596,0.444,0.4583,2620800.0],["1999-09-21",0.4688,0.4688,0.4297,0.4466,4094400.0],["1999-09-22",0.4531,0.4583,0.4375,0.4466,4833600.0],["1999-09-23",0.444,0.4661,0.4297,0.4336,1675200.0],["1999-09-24",0.4401,0.4453,0.4323,0.4388,1353600.0],["1999-09-27",0.4349,0.444,0.4297,0.4362,5030400.0],["1999-09-28",0.4297,0.4323,0.388,0.4128,2438400.0],["1999-09-29",0.4134,0.4167,0.3984,0.4062,10910400.0],["1999-09-30",0.4036,0.4036,0.3815,0.3841,7512000.0],["1999-10-01",0.3828,0.3919,0.2891,0.3763,79872000.0],["1999-10-04",0.3724,0.3984,0.3685,0.3802,7180800.0],["1999-10-05",0.375,0.4271,0.375,0.401,4377600.0],["1999-10-06",0.4089,0.4115,0.3906,0.4023,8318400.0],["1999-10-07",0.3958,0.3971,0.388,0.3932,2880000.0],["1999-10-08",0.3945,0.401,0.388,0.3958,2390400.0],["1999-10-11",0.3958,0.4089,0.3932,0.4089,628800.0],["1999-10-12",0.3945,0.4049,0.3906,0.3997,1766400.0],["1999-10-13",0.3997,0.401,0.3958,0.3958,5630400.0],["1999-10-14",0.4062,0.4062,0.3945,0.3984,11323200.0],["1999-10-15",0.4154,0.4479,0.4154,0.4427,59352000.0],["1999-10-18",0.431,0.4388,0.4271,0.4375,3043200.0],["1999-10-19",0.4401,0.4479,0.4349,0.444,993600.0],["1999-10-20",0.444,0.4557,0.4323,0.4414,2164800.0],["1999-10-21",0.4323,0.4818,0.4323,0.4596,1780800.0],["1999-10-22",0.4427,0.4792,0.4401,0.474,1550400.0],["1999-10-25",0.4746,0.4792,0.4596,0.4609,4440000.0],["1999-10-26",0.474,0.474,0.4414,0.4453,3268800.0],["1999-10-27",0.4466,0.4531,0.4453,0.4531,7017600.0],["1999-10-28",0.4531,0.4596,0.4453,0.4596,1070400.0],["1999-10-29",0.4596,0.487,0.4531,0.4792,7608000.0],["1999-11-01",0.4883,0.5,0.4792,0.4883,3648000.0],["1999-11-02",0.4766,0.4831,0.4753,0.4766,2918400.0],["1999-11-03",0.4818,0.4818,0.4766,0.4792,3604800.0],["1999-11-04",0.4766,0.4805,0.4688,0.4792,1934400.0],["1999-11-05",0.4818,0.4844,0.4609,0.4609,2716800.0],["1999-11-08",0.4596,0.4688,0.457,0.4596,2716800.0],["1999-11-09",0.4622,0.4661,0.4583,0.4661,1872000.0],["1999-11-10",0.4661,0.4661,0.4518,0.4531,2496000.0],["1999-11-11",0.4538,0.4557,0.4401,0.4453,2385600.0],["1999-11-12",0.4492,0.4492,0.4427,0.4466,2092800.0],["1999-11-15",0.4479,0.4479,0.4375,0.4375,2913600.0],["1999-11-16",0.4427,0.4701,0.4427,0.4701,3201600.0],["1999-11-17",0.4701,0.474,0.4557,0.457,6969600.0],["1999-11-18",0.4701,0.4701,0.4505,0.4583,1934400.0],["1999-11-19",0.457,0.4583,0.4131,0.418,6048000.0],["1999-11-22",0.4141,0.4479,0.4141,0.4401,4651200.0],["1999-11-23",0.4375,0.4453,0.4323,0.4323,5534400.0],["1999-11-24",0.4336,0.4375,0.4245,0.4258,4752000.0],["1999-11-26",0.4284,0.4453,0.4167,0.4453,1756800.0],["1999-11-29",0.4453,0.4518,0.4297,0.4453,4363200.0],["1999-11-30",0.4714,0.5417,0.4609,0.5417,22675200.0],["1999-12-01",0.526,0.5833,0.5208,0.5781,15470400.0],["1999-12-02",0.5807,0.5859,0.5729,0.5833,12091200.0],["1999-12-03",0.5833,0.5859,0.5807,0.582,12571200.0],["1999-12-06",0.5846,0.612,0.5833,0.6042,3796800.0],["1999-12-07",0.6094,0.6159,0.5964,0.6094,7617600.0],["1999-12-08",0.6094,0.6094,0.5651,0.5729,17246400.0],["1999-12-09",0.5859,0.5859,0.5547,0.5612,6782400.0],["1999-12-10",0.5605,0.5677,0.5573,0.5625,9412800.0],["1999-12-13",0.5573,0.6198,0.5573,0.6029,4694400.0],["1999-12-14",0.6016,0.6029,0.5807,0.5872,2323200.0],["1999-12-15",0.5833,0.5846,0.5625,0.569,14928000.0],["1999-12-16",0.569,0.5833,0.5651,0.5807,7003200.0],["1999-12-17",0.5859,0.6562,0.5859,0.6549,11328000.0],["1999-12-20",0.6615,0.7188,0.6406,0.6719,8328000.0],["1999-12-21",0.6667,0.7083,0.6667,0.7083,6129600.0],["1999-12-22",0.7083,0.7109,0.6849,0.7083,4944000.0],["1999-12-23",0.6875,0.737,0.6875,0.737,6427200.0],["1999-12-27",0.737,0.8672,0.737,0.8568,15811200.0],["1999-12-28",0.9388,1.0781,0.8464,0.8757,21811200.0],["1999-12-29",0.8763,0.901,0.8307,0.8359,10065600.0],["1999-12-30",0.849,0.8568,0.8307,0.8477,11328000.0],["1999-12-31",0.8529,0.9062,0.8411,0.9062,1324800.0],["2000-01-03",0.8984,0.9154,0.7214,0.8125,5620800.0],["2000-01-04",0.7734,0.776,0.6953,0.7109,8107200.0],["2000-01-05",0.7135,0.7318,0.6979,0.7057,8841600.0],["2000-01-06",0.7057,0.7266,0.6432,0.6562,7944000.0],["2000-01-07",0.6576,0.7422,0.6549,0.7318,2592000.0],["2000-01-10",0.7448,0.7552,0.7279,0.7422,4886400.0],["2000-01-11",0.737,0.7422,0.7122,0.7122,2385600.0],["2000-01-12",0.7318,0.7318,0.7083,0.7135,14208000.0],["2000-01-13",0.7266,0.7266,0.7083,0.7214,3945600.0],["2000-01-14",0.7214,0.7318,0.7188,0.7305,9172800.0],["2000-01-18",0.7318,0.737,0.7292,0.7357,8304000.0],["2000-01-19",0.735,0.7734,0.7318,0.7526,9652800.0],["2000-01-20",0.776,0.8203,0.7708,0.819,8088000.0],["2000-01-21",0.8229,0.8294,0.7904,0.8125,8059200.0],["2000-01-24",0.7956,0.8229,0.7943,0.8112,6326400.0],["2000-01-25",0.8333,0.8333,0.6458,0.8138,5167200.0],["2000-01-26",0.7604,0.7917,0.7083,0.75,5800800.0],["2000-01-27",0.7904,0.7917,0.6823,0.7396,2882400.0],["2000-01-28",0.7396,0.7656,0.7344,0.7539,1656000.0],["2000-01-31",0.7565,0.7578,0.6771,0.7083,5323200.0],["2000-02-01",0.7396,0.7656,0.7188,0.7292,2220000.0],["2000-02-02",0.75,0.7708,0.7396,0.7578,1353600.0],["2000-02-03",0.7682,0.7917,0.75,0.7865,3732000.0],["2000-02-04",0.7865,0.7865,0.7708,0.7865,5808000.0],["2000-02-07",0.8021,0.8073,0.7891,0.8073,3588000.0],["2000-02-08",0.8125,0.8255,0.8021,0.8047,4279200.0],["2000-02-09",0.806,0.8438,0.8047,0.8333,3360000.0],["2000-02-10",0.8307,0.9193,0.8281,0.9193,10442400.0],["2000-02-11",0.9206,0.9219,0.8542,0.8672,11306400.0],["2000-02-14",0.8659,0.8958,0.8542,0.8906,10617600.0],["2000-02-15",0.901,0.901,0.8828,0.8906,3676800.0],["2000-02-16",0.8867,0.9062,0.8854,0.8984,2049600.0],["2000-02-17",0.9049,0.9115,0.8724,0.8854,5047200.0],["2000-02-18",0.8841,0.8854,0.8698,0.875,4512000.0],["2000-02-22",0.8698,0.8906,0.849,0.8906,9984000.0],["2000-02-23",0.8906,0.8932,0.8542,0.8685,4389600.0],["2000-02-24",0.8646,0.875,0.7917,0.8333,6777600.0],["2000-02-25",0.849,0.849,0.8073,0.8203,3705600.0],["2000-02-28",0.9583,0.9896,0.8359,0.9062,13833600.0],["2000-02-29",0.9271,0.9479,0.7917,0.8763,7509600.0],["2000-03-01",0.8711,0.888,0.8542,0.8737,6739200.0],["2000-03-02",0.8385,0.875,0.7292,0.7812,9602400.0],["2000-03-03",0.7878,0.7917,0.7083,0.7201,9578400.0],["2000-03-06",0.7188,0.7396,0.625,0.7031,30631200.0],["2000-03-07",0.7188,0.7188,0.6693,0.6875,7468800.0],["2000-03-08",0.6901,0.7656,0.6901,0.7344,4480800.0],["2000-03-09",0.7344,0.7396,0.7031,0.7292,3283200.0],["2000-03-10",0.7292,0.7448,0.7057,0.7057,4648800.0],["2000-03-13",0.7083,0.776,0.6979,0.75,4036800.0],["2000-03-14",0.7604,0.7604,0.7057,0.7266,5496000.0],["2000-03-15",0.7214,0.724,0.6667,0.6953,5143200.0],["2000-03-16",0.7109,0.7292,0.6562,0.7292,4077600.0],["2000-03-17",0.625,0.75,0.625,0.7422,3828000.0],["2000-03-20",0.7396,0.7708,0.7344,0.7604,13790400.0],["2000-03-21",0.7682,0.8073,0.7578,0.8073,9148800.0],["2000-03-22",0.7995,0.8151,0.7682,0.7917,3110400.0],["2000-03-23",0.7904,0.7917,0.75,0.7656,8253600.0],["2000-03-24",0.7552,0.8073,0.737,0.737,11222400.0],["2000-03-27",0.7487,0.763,0.7396,0.7422,4130400.0],["2000-03-28",0.7435,0.75,0.7396,0.7422,2018400.0],["2000-03-29",0.7435,0.791,0.737,0.737,2812800.0],["2000-03-30",0.7396,0.7474,0.7057,0.7083,4082400.0],["2000-03-31",0.7318,0.7448,0.7188,0.7292,4044000.0],["2000-04-03",0.7396,0.7708,0.7214,0.7604,2680800.0],["2000-04-04",0.7435,0.7917,0.6823,0.7474,4044000.0],["2000-04-05",0.75,0.7604,0.7083,0.7266,1790400.0],["2000-04-06",0.724,0.8125,0.724,0.776,3703200.0],["2000-04-07",0.7969,0.8125,0.7865,0.7917,4838400.0],["2000-04-10",0.7969,0.7995,0.7708,0.7786,1992000.0],["2000-04-11",0.7552,0.7734,0.7448,0.7643,1627200.0],["2000-04-12",0.776,0.8125,0.7656,0.7917,2544000.0],["2000-04-13",0.776,0.8125,0.776,0.7865,3448800.0],["2000-04-14",0.8047,0.806,0.7396,0.7682,4620000.0],["2000-04-17",0.7448,0.7526,0.724,0.75,5860800.0],["2000-04-18",0.75,0.7917,0.7135,0.737,3388800.0],["2000-04-19",0.7526,0.7604,0.7292,0.7292,2294400.0],["2000-04-20",0.7292,0.7474,0.7083,0.7266,2436000.0],["2000-04-24",0.7083,0.724,0.6875,0.6901,2594400.0],["2000-04-25",0.7266,0.7604,0.6901,0.7604,1399200.0],["2000-04-26",0.7409,0.7552,0.7292,0.7292,1399200.0],["2000-04-27",0.7474,0.7474,0.7266,0.7292,1485600.0],["2000-04-28",0.7448,0.7604,0.7135,0.7188,2102400.0],["2000-05-01",0.7109,0.75,0.7109,0.75,777600.0],["2000-05-02",0.75,0.7604,0.7083,0.7083,2714400.0],["2000-05-03",0.7552,0.7578,0.7083,0.7396,2241600.0],["2000-05-04",0.7292,0.75,0.724,0.75,1492800.0],["2000-05-05",0.724,0.7656,0.7161,0.7578,820800.0],["2000-05-08",0.75,0.75,0.7135,0.7188,2400000.0],["2000-05-09",0.7292,0.75,0.724,0.75,1286400.0],["2000-05-10",0.7188,0.7448,0.7083,0.7344,1164000.0],["2000-05-11",0.724,0.7526,0.724,0.7526,1550400.0],["2000-05-12",0.724,0.75,0.7109,0.7188,1615200.0],["2000-05-15",0.7318,0.7552,0.7214,0.7552,1312800.0],["2000-05-16",0.7552,0.7917,0.7188,0.7344,5044800.0],["2000-05-17",0.7448,0.7448,0.7135,0.7214,6981600.0],["2000-05-18",0.7318,0.7344,0.7135,0.7188,902400.0],["2000-05-19",0.7135,0.7214,0.7135,0.7135,880800.0],["2000-05-22",0.7135,0.7201,0.6927,0.7083,1464000.0],["2000-05-23",0.7057,0.724,0.6927,0.7135,3554400.0],["2000-05-24",0.7083,0.7344,0.7083,0.7266,16288800.0],["2000-05-25",0.7253,0.7422,0.724,0.7266,5270400.0],["2000-05-26",0.7214,0.7266,0.7135,0.7188,2378400.0],["2000-05-30",0.7344,0.7344,0.7109,0.724,2282400.0],["2000-05-31",0.7292,0.7396,0.7214,0.7396,3144000.0],["2000-06-01",0.7318,0.7526,0.724,0.75,3057600.0],["2000-06-02",0.737,0.7604,0.7292,0.7396,9722400.0],["2000-06-05",0.7396,0.75,0.7292,0.7474,13881600.0],["2000-06-06",0.7474,0.7604,0.7448,0.7448,4264800.0],["2000-06-07",0.7448,0.7604,0.7396,0.75,10334400.0],["2000-06-08",0.75,0.8333,0.7474,0.7839,11690400.0],["2000-06-09",0.7878,0.7891,0.7578,0.776,3026400.0],["2000-06-12",0.776,0.7786,0.7604,0.7604,1272000.0],["2000-06-13",0.7604,0.763,0.7135,0.7526,2642400.0],["2000-06-14",0.7604,0.7604,0.7318,0.7422,1231200.0],["2000-06-15",0.7448,0.7578,0.7188,0.7578,2558400.0],["2000-06-16",0.7708,0.7708,0.7318,0.7474,2676000.0],["2000-06-19",0.7409,0.7422,0.6979,0.7135,3314400.0],["2000-06-20",0.7057,0.7396,0.6927,0.724,3588000.0],["2000-06-21",0.7109,0.7214,0.6927,0.7083,2937600.0],["2000-06-22",0.7018,0.7188,0.6771,0.6771,4168800.0],["2000-06-23",0.6875,0.7031,0.6562,0.6719,3712800.0],["2000-06-26",0.6771,0.6979,0.6667,0.6927,1363200.0],["2000-06-27",0.6979,0.7083,0.6849,0.6953,1927200.0],["2000-06-28",0.7018,0.7292,0.6823,0.7292,4068000.0],["2000-06-29",0.7031,0.7344,0.6458,0.6484,1240800.0],["2000-06-30",0.6849,0.6953,0.6562,0.6667,2702400.0],["2000-07-03",0.6667,0.6823,0.6354,0.6458,3775200.0],["2000-07-05",0.651,0.651,0.6302,0.6302,8676000.0],["2000-07-06",0.6354,0.651,0.6094,0.625,6808800.0],["2000-07-07",0.625,0.625,0.5938,0.6094,4675200.0],["2000-07-10",0.6068,0.6081,0.5599,0.5677,3499200.0],["2000-07-11",0.5755,0.5781,0.5234,0.5573,33093600.0],["2000-07-12",0.599,0.6406,0.5729,0.6172,16017600.0],["2000-07-13",0.6198,0.6224,0.5938,0.6068,5870400.0],["2000-07-14",0.6055,0.6172,0.5964,0.5964,3220800.0],["2000-07-17",0.6016,0.6094,0.5964,0.6042,5925600.0],["2000-07-18",0.6042,0.6068,0.5807,0.5807,2608800.0],["2000-07-19",0.6042,0.6042,0.5729,0.5781,3736800.0],["2000-07-20",0.5964,0.6042,0.5729,0.5781,4435200.0],["2000-07-21",0.5859,0.5964,0.5729,0.5729,2544000.0],["2000-07-24",0.5833,0.5833,0.5573,0.5573,1447200.0],["2000-07-25",0.5651,0.5651,0.5208,0.5339,5385600.0],["2000-07-26",0.5417,0.5703,0.5208,0.5677,25149600.0],["2000-07-27",0.5677,0.5729,0.5208,0.5391,3650400.0],["2000-07-28",0.5599,0.5625,0.5417,0.5521,2347200.0],["2000-07-31",0.5521,0.5833,0.5156,0.5521,14572800.0],["2000-08-01",0.5651,0.599,0.5469,0.5938,6595200.0],["2000-08-02",0.5859,0.6042,0.5781,0.5833,3338400.0],["2000-08-03",0.5365,0.6042,0.5365,0.5938,4893600.0],["2000-08-04",0.6094,0.6224,0.5833,0.599,3696000.0],["2000-08-07",0.6146,0.638,0.6094,0.638,3244800.0],["2000-08-08",0.638,0.6615,0.638,0.6562,3535200.0],["2000-08-09",0.6615,0.6615,0.6484,0.6484,3372000.0],["2000-08-10",0.6484,0.651,0.6484,0.6484,2505600.0],["2000-08-11",0.6458,0.6562,0.6458,0.6562,2131200.0],["2000-08-14",0.6536,0.6667,0.651,0.6667,2536800.0],["2000-08-15",0.6615,0.6693,0.6562,0.6641,861600.0],["2000-08-16",0.6641,0.6875,0.6641,0.6641,3004800.0],["2000-08-17",0.6615,0.6771,0.6615,0.6693,1555200.0],["2000-08-18",0.6745,0.6927,0.6641,0.6745,5947200.0],["2000-08-21",0.6693,0.6901,0.6667,0.6719,1322400.0],["2000-08-22",0.6966,0.6966,0.651,0.651,5421600.0],["2000-08-23",0.651,0.6693,0.651,0.6641,2870400.0],["2000-08-24",0.6654,0.6823,0.6641,0.6667,2450400.0],["2000-08-25",0.6797,0.6823,0.6562,0.6615,535200.0],["2000-08-28",0.6745,0.6771,0.651,0.6693,6408000.0],["2000-08-29",0.6667,0.7083,0.6615,0.7083,2882400.0],["2000-08-30",0.7083,0.7135,0.6927,0.7057,3235200.0],["2000-08-31",0.7096,0.7161,0.6849,0.7057,4459200.0],["2000-09-01",0.7174,0.7188,0.7031,0.7057,4977600.0],["2000-09-05",0.7083,0.7109,0.6979,0.7057,3088800.0],["2000-09-06",0.6979,0.7031,0.6667,0.7031,1579200.0],["2000-09-07",0.7083,0.7188,0.6641,0.7135,2556000.0],["2000-09-08",0.7031,0.7083,0.6849,0.6875,576000.0],["2000-09-11",0.6901,0.7057,0.6771,0.6979,1070400.0],["2000-09-12",0.6979,0.7057,0.6771,0.6797,1478400.0],["2000-09-13",0.7018,0.7057,0.6771,0.6901,2925600.0],["2000-09-14",0.6992,0.7005,0.6667,0.6771,4260000.0],["2000-09-15",0.6562,0.6771,0.6354,0.6354,4648800.0],["2000-09-18",0.638,0.6406,0.5911,0.6016,6504000.0],["2000-09-19",0.6406,0.7188,0.6126,0.7188,4960800.0],["2000-09-20",0.6849,0.6875,0.6354,0.6354,1142400.0],["2000-09-21",0.6263,0.6432,0.612,0.625,3429600.0],["2000-09-22",0.6107,0.6667,0.5938,0.6602,1341600.0],["2000-09-25",0.6523,0.6523,0.5781,0.5781,3009600.0],["2000-09-26",0.5924,0.6042,0.5833,0.5964,4202400.0],["2000-09-27",0.6146,0.6458,0.5885,0.5911,2198400.0],["2000-09-28",0.5964,0.599,0.5781,0.599,3556800.0],["2000-09-29",0.5964,0.599,0.5781,0.5781,2697600.0],["2000-10-02",0.569,0.5938,0.5599,0.5859,3192000.0],["2000-10-03",0.5964,0.5964,0.5781,0.5938,12158400.0],["2000-10-04",0.5833,0.6354,0.5833,0.6172,3508800.0],["2000-10-05",0.6198,0.6198,0.5964,0.6094,648000.0],["2000-10-06",0.6048,0.612,0.5833,0.5833,4612800.0],["2000-10-09",0.6042,0.6042,0.5755,0.5885,3175200.0],["2000-10-10",0.5632,0.599,0.5625,0.5859,2455200.0],["2000-10-11",0.5697,0.5833,0.5,0.5573,3088800.0],["2000-10-12",0.5521,0.5938,0.5312,0.5729,6000000.0],["2000-10-13",0.5625,0.5833,0.5625,0.5625,2786400.0],["2000-10-16",0.5742,0.599,0.5677,0.5677,5064000.0],["2000-10-17",0.5625,0.5801,0.5208,0.5208,5131200.0],["2000-10-18",0.5208,0.5573,0.5104,0.5573,2256000.0],["2000-10-19",0.5286,0.5859,0.5286,0.5807,1708800.0],["2000-10-20",0.5859,0.5859,0.5625,0.5833,3602400.0],["2000-10-23",0.5827,0.5833,0.5469,0.5703,5738400.0],["2000-10-24",0.5755,0.5859,0.5755,0.5833,1708800.0],["2000-10-25",0.5833,0.5833,0.5677,0.5781,4029600.0],["2000-10-26",0.5781,0.5833,0.5521,0.5547,2340000.0],["2000-10-27",0.5462,0.6042,0.5417,0.6016,5234400.0],["2000-10-30",0.5729,0.638,0.5625,0.6068,1759200.0],["2000-10-31",0.625,0.6328,0.612,0.6276,3028800.0],["2000-11-01",0.6224,0.6328,0.612,0.625,1785600.0],["2000-11-02",0.6022,0.6549,0.6022,0.6484,2834400.0],["2000-11-03",0.6406,0.6771,0.625,0.6693,3842400.0],["2000-11-06",0.6719,0.6719,0.6536,0.6589,1747200.0],["2000-11-07",0.6634,0.6823,0.651,0.6823,3499200.0],["2000-11-08",0.6823,0.6823,0.6562,0.6719,3040800.0],["2000-11-09",0.6608,0.6745,0.6562,0.6719,7900800.0],["2000-11-10",0.6693,0.6719,0.6589,0.6615,2704800.0],["2000-11-13",0.6569,0.6823,0.6178,0.6823,8179200.0],["2000-11-14",0.6849,0.6875,0.651,0.6771,1036800.0],["2000-11-15",0.6823,0.7083,0.6641,0.7083,2707200.0],["2000-11-16",0.7025,0.7083,0.6849,0.7057,2001600.0],["2000-11-17",0.7012,0.7109,0.6823,0.7109,1898400.0],["2000-11-20",0.6816,0.6823,0.6484,0.6536,981600.0],["2000-11-21",0.6719,0.7005,0.6719,0.6927,2148000.0],["2000-11-22",0.6719,0.7057,0.6458,0.6667,1881600.0],["2000-11-24",0.6667,0.6849,0.6615,0.6849,1132800.0],["2000-11-27",0.6921,0.6927,0.625,0.6562,1171200.0],["2000-11-28",0.6693,0.7266,0.6667,0.7214,5073600.0],["2000-11-29",0.7285,0.7656,0.724,0.737,5973600.0],["2000-11-30",0.7396,0.7552,0.7083,0.7083,7375200.0],["2000-12-01",0.7161,0.7682,0.7161,0.75,9859200.0],["2000-12-04",0.7546,0.7552,0.7266,0.7292,5246400.0],["2000-12-05",0.7266,0.7474,0.724,0.7448,12852000.0],["2000-12-06",0.7415,0.75,0.7135,0.7135,5968800.0],["2000-12-07",0.7292,0.7448,0.7214,0.7344,4233600.0],["2000-12-08",0.7467,0.7552,0.724,0.7292,6861600.0],["2000-12-11",0.7344,0.7552,0.724,0.7318,5709600.0],["2000-12-12",0.7396,0.7865,0.7292,0.7812,10195200.0],["2000-12-13",0.7786,0.7891,0.7734,0.776,5140800.0],["2000-12-14",0.7812,0.7917,0.7656,0.7812,4754400.0],["2000-12-15",0.7559,0.7786,0.75,0.7786,6336000.0],["2000-12-18",0.7715,0.8385,0.7715,0.8281,17728800.0],["2000-12-19",0.8333,0.8646,0.7812,0.7865,4874400.0],["2000-12-20",0.7617,0.7969,0.7083,0.7708,6777600.0],["2000-12-21",0.7689,0.8125,0.7682,0.7943,11536800.0],["2000-12-22",0.7949,0.8542,0.7949,0.8438,4533600.0],["2000-12-26",0.8379,0.8665,0.8177,0.8359,7245600.0],["2000-12-27",0.8359,0.8724,0.8099,0.8464,5906400.0],["2000-12-28",0.8464,0.9167,0.8464,0.9036,5378400.0],["2000-12-29",0.9056,0.9323,0.8958,0.8958,4612800.0],["2001-01-02",0.8535,0.8542,0.7839,0.7995,3912000.0],["2001-01-03",0.7826,0.8333,0.7786,0.8281,4934400.0],["2001-01-04",0.8021,0.8646,0.8021,0.8073,5215200.0],["2001-01-05",0.8047,0.8151,0.7682,0.8125,7610400.0],["2001-01-08",0.7917,0.8125,0.75,0.8125,2431200.0],["2001-01-09",0.7878,0.7995,0.7656,0.7734,5553600.0],["2001-01-10",0.7637,0.7839,0.7604,0.7604,3074400.0],["2001-01-11",0.7604,0.7656,0.6927,0.7448,13003200.0],["2001-01-12",0.7344,0.75,0.7344,0.7448,15206400.0],["2001-01-16",0.7409,0.7422,0.7031,0.7214,12518400.0],["2001-01-17",0.7116,0.7292,0.6823,0.7005,10060800.0],["2001-01-18",0.6992,0.7135,0.6953,0.7083,7776000.0],["2001-01-19",0.724,0.724,0.7083,0.7109,4790400.0],["2001-01-22",0.7181,0.75,0.6771,0.7396,3604800.0],["2001-01-23",0.7142,0.7708,0.7031,0.7585,5649600.0],["2001-01-24",0.7396,0.7526,0.724,0.7266,1154400.0],["2001-01-25",0.724,0.763,0.7188,0.75,1941600.0],["2001-01-26",0.7604,0.776,0.7448,0.7604,2107200.0],["2001-01-29",0.7526,0.7812,0.7448,0.7812,2630400.0],["2001-01-30",0.7578,0.7943,0.7578,0.7839,3897600.0],["2001-01-31",0.8047,0.8073,0.7708,0.7839,6247200.0],["2001-02-01",0.7812,0.7812,0.7604,0.7734,1461600.0],["2001-02-02",0.7708,0.776,0.75,0.75,1168800.0],["2001-02-05",0.7526,0.776,0.7292,0.7546,753600.0],["2001-02-06",0.752,0.7786,0.75,0.7708,5296800.0],["2001-02-07",0.7689,0.7969,0.7682,0.7917,3216000.0],["2001-02-08",0.8014,0.849,0.7917,0.8079,4166400.0],["2001-02-09",0.8079,0.8177,0.7708,0.7812,1468800.0],["2001-02-12",0.7656,0.875,0.763,0.8177,4526400.0],["2001-02-13",0.8281,0.8542,0.8255,0.8281,2688000.0],["2001-02-14",0.8307,0.8307,0.7891,0.7995,1987200.0],["2001-02-15",0.8073,0.8464,0.806,0.8438,1068000.0],["2001-02-16",0.8177,0.8464,0.8125,0.8151,1375200.0],["2001-02-20",0.8125,0.8281,0.7943,0.8073,1116000.0],["2001-02-21",0.7969,0.8307,0.7969,0.8073,1502400.0],["2001-02-22",0.8073,0.8411,0.7969,0.8255,2692800.0],["2001-02-23",0.8197,0.8333,0.7995,0.8307,1188000.0],["2001-02-26",0.8229,0.862,0.8151,0.8542,2152800.0],["2001-02-27",0.8678,0.8698,0.7526,0.7578,3847200.0],["2001-02-28",0.776,0.7943,0.7604,0.7891,10584000.0],["2001-03-01",0.7812,0.8802,0.776,0.849,7296000.0],["2001-03-02",0.849,0.849,0.8229,0.8464,4147200.0],["2001-03-05",0.8307,0.8984,0.8307,0.875,4063200.0],["2001-03-06",0.8848,0.8854,0.8516,0.8516,2450400.0],["2001-03-07",0.8698,0.8776,0.8646,0.875,6643200.0],["2001-03-08",0.8743,0.8984,0.8646,0.8958,8601600.0],["2001-03-09",0.875,0.9141,0.8724,0.9089,4629600.0],["2001-03-12",0.8906,0.8958,0.8281,0.8333,2220000.0],["2001-03-13",0.834,0.8438,0.7865,0.8359,3736800.0],["2001-03-14",0.8073,0.8542,0.8047,0.8307,2740800.0],["2001-03-15",0.8333,0.8438,0.8021,0.8151,2174400.0],["2001-03-16",0.8229,0.8229,0.7812,0.7865,5025600.0],["2001-03-19",0.7943,0.7995,0.7786,0.7839,8181600.0],["2001-03-20",0.804,0.8438,0.7995,0.8099,21494400.0],["2001-03-21",0.8125,0.8229,0.7865,0.7865,4576800.0],["2001-03-22",0.7812,0.7812,0.7311,0.75,14628000.0],["2001-03-23",0.7552,0.776,0.7526,0.7708,2256000.0],["2001-03-26",0.7604,0.8354,0.7604,0.8283,4576800.0],["2001-03-27",0.8308,0.8413,0.8204,0.8333,8503200.0],["2001-03-28",0.8296,0.8333,0.8167,0.8292,4197600.0],["2001-03-29",0.8292,0.8375,0.8188,0.83,3823200.0],["2001-03-30",0.8229,0.8675,0.8163,0.8537,7888800.0],["2001-04-02",0.8517,0.8517,0.8238,0.8325,4082400.0],["2001-04-03",0.8367,0.8367,0.815,0.8283,7608000.0],["2001-04-04",0.8154,0.8388,0.8142,0.8188,5920800.0],["2001-04-05",0.8317,0.8375,0.8246,0.8354,2680800.0],["2001-04-06",0.8358,0.8358,0.8125,0.8129,1797600.0],["2001-04-09",0.8167,0.8375,0.8167,0.8233,2992800.0],["2001-04-10",0.8308,0.8771,0.83,0.8712,5455200.0],["2001-04-11",0.875,0.9054,0.875,0.8938,6856800.0],["2001-04-12",0.9054,0.9375,0.8946,0.9333,8786400.0],["2001-04-16",0.9842,0.9842,0.9062,0.9067,17152800.0],["2001-04-17",0.9067,0.9688,0.8733,0.9688,6621600.0],["2001-04-18",0.9812,1.005,0.9417,0.9417,6636000.0],["2001-04-19",0.9542,0.9892,0.9396,0.9604,5140800.0],["2001-04-20",0.975,0.975,0.9229,0.94,12276000.0],["2001-04-23",0.9438,0.9746,0.9388,0.9513,9933600.0],["2001-04-24",0.9579,0.9579,0.9229,0.9292,7809600.0],["2001-04-25",0.9258,0.9333,0.8979,0.9333,7012800.0],["2001-04-26",0.9375,0.9479,0.9292,0.9371,18852000.0],["2001-04-27",0.9467,0.9588,0.9312,0.9588,4195200.0],["2001-04-30",0.9717,0.9896,0.9542,0.9546,9883200.0],["2001-05-01",0.9621,1.0046,0.9604,1.0,11508000.0],["2001-05-02",1.0329,1.0392,1.0042,1.0104,20793600.0],["2001-05-03",1.0208,1.025,0.9371,0.9871,7509600.0],["2001-05-04",0.9746,0.9896,0.9629,0.9762,4101600.0],["2001-05-07",1.0075,1.0083,0.9438,0.9529,10876800.0],["2001-05-08",0.9579,0.9621,0.9517,0.9542,11004000.0],["2001-05-09",0.9458,0.9521,0.9271,0.9354,4236000.0],["2001-05-10",0.9604,0.9604,0.9404,0.9442,7327200.0],["2001-05-11",0.9438,0.95,0.9408,0.9433,2709600.0],["2001-05-14",0.9521,0.9729,0.9408,0.945,1389600.0],["2001-05-15",0.9396,0.9442,0.9062,0.9133,4202400.0],["2001-05-16",0.9292,0.9292,0.8938,0.9071,8179200.0],["2001-05-17",0.9204,0.9325,0.9129,0.92,7466400.0],["2001-05-18",0.9146,0.9229,0.9038,0.9167,4048800.0],["2001-05-21",0.9246,0.9567,0.9183,0.9296,5044800.0],["2001-05-22",0.9292,0.9563,0.9208,0.9542,6880800.0],["2001-05-23",0.9542,0.9883,0.945,0.955,11570400.0],["2001-05-24",0.9604,0.9792,0.9479,0.9604,10008000.0],["2001-05-25",0.9658,0.9667,0.9375,0.9413,1718400.0],["2001-05-29",0.95,0.9667,0.9467,0.9583,6636000.0],["2001-05-30",1.0108,1.025,0.9417,0.9425,16790400.0],["2001-05-31",0.9404,1.0125,0.9404,1.0,18280800.0],["2001-06-01",1.0287,1.0417,0.9979,1.0375,22113600.0],["2001-06-04",1.0421,1.1083,1.0396,1.0721,45393600.0],["2001-06-05",1.0888,1.095,1.0729,1.0808,50820000.0],["2001-06-06",1.0833,1.0833,1.0521,1.0583,21501600.0],["2001-06-07",1.0667,1.0708,1.0583,1.0667,19130400.0],["2001-06-08",1.07,1.0979,1.0625,1.0725,14844000.0],["2001-06-11",1.0838,1.0938,1.0721,1.0729,12477600.0],["2001-06-12",1.0408,1.0521,0.9292,1.0396,27852000.0],["2001-06-13",1.0375,1.05,1.0208,1.0396,43934400.0],["2001-06-14",1.0412,1.0442,1.0204,1.0204,8097600.0],["2001-06-15",1.0021,1.0375,0.9937,1.0271,12211200.0],["2001-06-18",1.0325,1.0625,1.0271,1.0325,9266400.0],["2001-06-19",1.0458,1.0479,1.0079,1.0113,8184000.0],["2001-06-20",1.0092,1.05,1.0063,1.0367,17056800.0],["2001-06-21",1.0371,1.1375,1.0371,1.125,27189600.0],["2001-06-22",1.1487,1.1513,1.1,1.1004,18837600.0],["2001-06-25",1.1487,1.1662,1.1087,1.1433,30172800.0],["2001-06-26",1.1458,1.1792,1.1417,1.1688,35844000.0],["2001-06-27",1.1742,1.2792,1.1688,1.2542,47515200.0],["2001-06-28",1.2767,1.2917,1.1979,1.2225,18784800.0],["2001-06-29",1.2321,1.2325,1.2096,1.2188,24732000.0],["2001-07-02",1.2292,1.25,1.1533,1.1979,12924000.0],["2001-07-03",1.1621,1.1871,1.1271,1.1421,9112800.0],["2001-07-05",1.1037,1.1808,1.0979,1.1683,7034400.0],["2001-07-06",1.1646,1.1896,1.0796,1.1625,8332800.0],["2001-07-09",1.1617,1.1621,1.1021,1.1442,3348000.0],["2001-07-10",1.14,1.1583,1.125,1.1417,7418400.0],["2001-07-11",1.1333,1.1775,1.1271,1.1671,8296800.0],["2001-07-12",1.1725,1.2208,1.1688,1.2112,18943200.0],["2001-07-13",1.2208,1.25,1.175,1.2062,6297600.0],["2001-07-16",1.2092,1.2242,1.1567,1.1658,10584000.0],["2001-07-17",1.1417,1.2271,1.1417,1.2217,6681600.0],["2001-07-18",1.2083,1.2583,1.2079,1.2317,17042400.0],["2001-07-19",1.2392,1.2417,1.1708,1.2242,7615200.0],["2001-07-20",1.225,1.2337,1.1938,1.2088,3492000.0],["2001-07-23",1.2308,1.2313,1.1896,1.2104,9448800.0],["2001-07-24",1.2125,1.2162,1.1883,1.2038,10881600.0],["2001-07-25",1.2079,1.2167,1.195,1.2142,9720000.0],["2001-07-26",1.2129,1.2208,1.2058,1.2192,5863200.0],["2001-07-27",1.2125,1.2242,1.1688,1.1771,4792800.0],["2001-07-30",1.1871,1.2,1.1717,1.1833,11390400.0],["2001-07-31",1.2012,1.2075,1.1437,1.1825,8781600.0],["2001-08-01",1.1854,1.1858,1.1425,1.165,8342400.0],["2001-08-02",1.1629,1.2,1.1625,1.2,9076800.0],["2001-08-03",1.1996,1.2021,1.1588,1.1708,3331200.0],["2001-08-06",1.1708,1.1958,1.125,1.1437,6926400.0],["2001-08-07",1.1437,1.1458,1.0942,1.125,10898400.0],["2001-08-08",1.1,1.1408,1.0688,1.1021,9782400.0],["2001-08-09",1.0917,1.1,1.0242,1.0583,19615200.0],["2001-08-10",1.0283,1.0604,1.0237,1.0308,14892000.0],["2001-08-13",1.02,1.025,0.9821,1.0079,18556800.0],["2001-08-14",1.0079,1.035,0.9896,1.0312,11563200.0],["2001-08-15",1.0312,1.075,1.0229,1.0708,5608800.0],["2001-08-16",1.035,1.0633,1.0079,1.0521,4219200.0],["2001-08-17",1.0521,1.0521,1.0292,1.04,4512000.0],["2001-08-20",1.0338,1.0533,1.0104,1.0304,3045600.0],["2001-08-21",1.0375,1.0475,1.0146,1.015,2023200.0],["2001-08-22",1.015,1.0333,0.9292,1.0042,17292000.0],["2001-08-23",0.9912,1.0167,0.9912,1.0067,6566400.0],["2001-08-24",1.0063,1.0312,0.9979,1.0242,10579200.0],["2001-08-27",1.0304,1.0392,0.9871,1.0146,4077600.0],["2001-08-28",1.0117,1.0246,0.9854,0.9858,4113600.0],["2001-08-29",0.9892,1.0063,0.9854,1.0063,8424000.0],["2001-08-30",0.9925,1.0208,0.9925,1.0108,2162400.0],["2001-08-31",1.0037,1.0329,1.0,1.0263,4898400.0],["2001-09-04",1.0354,1.0771,1.0271,1.0396,9609600.0],["2001-09-05",1.0438,1.0579,1.0208,1.0462,5899200.0],["2001-09-06",1.0417,1.0417,1.0167,1.0308,5637600.0],["2001-09-07",1.0233,1.0292,0.965,1.0054,9345600.0],["2001-09-10",0.9879,1.015,0.9875,1.0,4471200.0],["2001-09-17",0.9688,0.975,0.9071,0.9542,13970400.0],["2001-09-18",1.0192,1.0575,1.0,1.0,26932800.0],["2001-09-19",1.0013,1.0625,0.9854,1.0567,22840800.0],["2001-09-20",1.0358,1.0562,1.005,1.0254,17414400.0],["2001-09-21",1.0096,1.0104,0.95,0.9858,18316800.0],["2001-09-24",1.0083,1.1358,1.0079,1.125,24890400.0],["2001-09-25",1.1421,1.165,1.125,1.1417,15288000.0],["2001-09-26",1.1521,1.1521,1.0938,1.1358,15019200.0],["2001-09-27",1.125,1.1746,1.1087,1.1542,13584000.0],["2001-09-28",1.1583,1.1954,1.1567,1.1671,15146400.0],["2001-10-01",1.1788,1.1933,1.1575,1.1688,18062400.0],["2001-10-02",1.1688,1.25,1.1642,1.2437,18933600.0],["2001-10-03",1.2554,1.3775,1.2417,1.3375,59767200.0],["2001-10-04",1.3642,1.3729,1.3146,1.3483,51619200.0],["2001-10-05",1.3338,1.3575,1.2621,1.3438,26904000.0],["2001-10-08",1.3375,1.385,1.2817,1.2925,12609600.0],["2001-10-09",1.2933,1.3521,1.2883,1.3229,11755200.0],["2001-10-10",1.3233,1.3833,1.3233,1.3717,9384000.0],["2001-10-11",1.4171,1.4792,1.4046,1.4233,26752800.0],["2001-10-12",1.4375,1.4529,1.3542,1.3996,28293600.0],["2001-10-15",1.4029,1.4042,1.3604,1.3692,12297600.0],["2001-10-16",1.3813,1.3958,1.3125,1.335,19507200.0],["2001-10-17",1.3379,1.3583,1.2471,1.3312,20676000.0],["2001-10-18",1.34,1.4112,1.3333,1.3412,11808000.0],["2001-10-19",1.3433,1.3837,1.3333,1.375,7334400.0],["2001-10-22",1.3567,1.3567,1.2917,1.3021,29997600.0],["2001-10-23",1.275,1.2883,1.2033,1.2354,24117600.0],["2001-10-24",1.1829,1.2808,1.1821,1.2671,12228000.0],["2001-10-25",1.2729,1.3396,1.24,1.3283,21158400.0],["2001-10-26",1.3338,1.3408,1.2812,1.3133,9748800.0],["2001-10-29",1.3021,1.3083,1.2292,1.255,6508800.0],["2001-10-30",1.2504,1.2563,1.2188,1.2287,6468000.0],["2001-10-31",1.2233,1.265,1.1883,1.2229,12158400.0],["2001-11-01",1.2396,1.3038,1.2258,1.2917,11071200.0],["2001-11-02",1.3062,1.3521,1.2542,1.3371,11500800.0],["2001-11-05",1.3487,1.3587,1.315,1.3338,11536800.0],["2001-11-06",1.34,1.3542,1.3175,1.3542,9391200.0],["2001-11-07",1.3629,1.4108,1.3521,1.3813,17556000.0],["2001-11-08",1.3813,1.4117,1.3671,1.3921,8263200.0],["2001-11-09",1.3937,1.4062,1.3542,1.3671,10730400.0],["2001-11-12",1.3833,1.3842,1.2696,1.275,29145600.0],["2001-11-13",1.275,1.2917,1.2108,1.2446,24180000.0],["2001-11-14",1.2604,1.2979,1.2604,1.2804,75367200.0],["2001-11-15",1.2804,1.2833,1.2233,1.2521,23340000.0],["2001-11-16",1.2521,1.275,1.24,1.2487,11755200.0],["2001-11-19",1.2333,1.2679,1.2317,1.2496,9907200.0],["2001-11-20",1.2533,1.3208,1.2496,1.2729,16389600.0],["2001-11-21",1.2808,1.2842,1.2296,1.2508,4428000.0],["2001-11-23",1.2567,1.2833,1.2479,1.2663,4809600.0],["2001-11-26",1.285,1.3813,1.2708,1.3671,23712000.0],["2001-11-27",1.4021,1.4317,1.3458,1.4262,40300800.0],["2001-11-28",1.4396,1.5063,1.3833,1.3954,39796800.0],["2001-11-29",1.3817,1.4062,1.3721,1.3958,17083200.0],["2001-11-30",1.3954,1.4479,1.3937,1.4283,12595200.0],["2001-12-03",1.4417,1.4458,1.3771,1.4025,13718400.0],["2001-12-04",1.4167,1.4867,1.4042,1.4742,24748800.0],["2001-12-05",1.5067,1.5571,1.4971,1.5,25096800.0],["2001-12-06",1.5075,1.5308,1.4396,1.4842,14073600.0],["2001-12-07",1.4583,1.5079,1.4542,1.4846,7536000.0],["2001-12-10",1.4583,1.4846,1.4208,1.4404,10956000.0],["2001-12-11",1.4442,1.49,1.4229,1.4479,6211200.0],["2001-12-12",1.4538,1.4775,1.3592,1.4179,7771200.0],["2001-12-13",1.4133,1.4275,1.3904,1.405,6100800.0],["2001-12-14",1.3875,1.4658,1.3875,1.4583,7346400.0],["2001-12-17",1.4721,1.5267,1.4717,1.5225,11853600.0],["2001-12-18",1.5346,1.5679,1.5233,1.5571,14988000.0],["2001-12-19",1.5583,1.5958,1.5229,1.5733,16245600.0],["2001-12-20",1.5771,1.5833,1.5071,1.5146,15057600.0],["2001-12-21",1.5167,1.5333,1.4875,1.5129,27168000.0],["2001-12-24",1.52,1.5817,1.52,1.5792,5330400.0],["2001-12-26",1.5854,1.6142,1.5812,1.6042,19771200.0],["2001-12-27",1.6083,1.6129,1.5696,1.5925,11296800.0],["2001-12-28",1.5921,1.6054,1.5333,1.5483,15828000.0],["2001-12-31",1.5521,1.5542,1.4954,1.5154,15422400.0],["2002-01-02",1.5229,1.535,1.4458,1.4742,17193600.0],["2002-01-03",1.4908,1.5596,1.49,1.5258,10766400.0],["2002-01-04",1.5792,1.5846,1.3854,1.4442,49113600.0],["2002-01-07",1.4392,1.4683,1.4067,1.4129,14904000.0],["2002-01-08",1.4146,1.4229,1.3438,1.3663,21057600.0],["2002-01-09",1.3537,1.4225,1.3504,1.3625,17779200.0],["2002-01-10",1.3571,1.3854,1.3129,1.3717,24333600.0],["2002-01-11",1.3742,1.405,1.3563,1.3821,20239200.0],["2002-01-14",1.3771,1.3942,1.3021,1.3133,32097600.0],["2002-01-15",1.2954,1.3421,1.2954,1.3304,14769600.0],["2002-01-16",1.325,1.3633,1.3221,1.3583,10514400.0],["2002-01-17",1.3646,1.3813,1.3563,1.3725,14076000.0],["2002-01-18",1.3746,1.38,1.3521,1.3604,7929600.0],["2002-01-22",1.3375,1.3687,1.3,1.3531,7659200.0],["2002-01-23",1.3625,1.375,1.3194,1.3563,5248000.0],["2002-01-24",1.4706,1.4844,1.3987,1.4319,11356800.0],["2002-01-25",1.4294,1.4538,1.3831,1.3837,6204800.0],["2002-01-28",1.3969,1.4531,1.3963,1.4412,11150400.0],["2002-01-29",1.475,1.4894,1.4056,1.4056,11134400.0],["2002-01-30",1.4194,1.4494,1.3913,1.3969,12937600.0],["2002-01-31",1.4069,1.4594,1.3894,1.4125,110108800.0],["2002-02-01",1.4156,1.4906,1.4156,1.44,16878400.0],["2002-02-04",1.4575,1.4906,1.4381,1.4706,11518400.0],["2002-02-05",1.4681,1.5125,1.4562,1.4906,13756800.0],["2002-02-06",1.4937,1.4969,1.4169,1.4519,14256000.0],["2002-02-07",1.4656,1.4844,1.4125,1.425,10208000.0],["2002-02-08",1.4438,1.4731,1.4006,1.4562,9232000.0],["2002-02-11",1.4612,1.4688,1.425,1.4281,7068800.0],["2002-02-12",1.4125,1.4344,1.4125,1.4219,11923200.0],["2002-02-13",1.4306,1.45,1.4138,1.4394,5534400.0],["2002-02-14",1.4369,1.4438,1.4162,1.4262,7182400.0],["2002-02-15",1.4244,1.435,1.3944,1.405,8400000.0],["2002-02-19",1.4037,1.425,1.33,1.3394,15606400.0],["2002-02-20",1.3394,1.3581,1.3,1.3312,13652800.0],["2002-02-21",1.3344,1.3506,1.2306,1.28,13062400.0],["2002-02-22",1.2806,1.3181,1.2687,1.3006,11236800.0],["2002-02-25",1.3156,1.3406,1.2487,1.2681,20080000.0],["2002-02-26",1.2812,1.2975,1.2225,1.2456,16779200.0],["2002-02-27",1.2281,1.2406,1.0506,1.0712,53726400.0],["2002-02-28",1.0625,1.1281,1.0625,1.0869,16432000.0],["2002-03-01",1.0812,1.1156,1.0481,1.0963,10827200.0],["2002-03-04",1.0556,1.0644,0.9625,1.0625,59710400.0],["2002-03-05",1.0612,1.0994,1.0019,1.0944,40496000.0],["2002-03-06",1.1063,1.1119,1.0569,1.0862,31678400.0],["2002-03-07",1.1006,1.1225,1.0325,1.05,28417600.0],["2002-03-08",1.085,1.1125,1.0531,1.0712,22763200.0],["2002-03-11",1.0875,1.1175,1.0425,1.0469,21160000.0],["2002-03-12",1.0444,1.065,1.0156,1.0381,31217600.0],["2002-03-13",1.0506,1.0562,1.0037,1.0181,21041600.0],["2002-03-14",1.025,1.0469,1.0037,1.0244,14188800.0],["2002-03-15",1.0312,1.0381,1.0,1.0175,13209600.0],["2002-03-18",1.0119,1.0375,1.0006,1.0312,12897600.0],["2002-03-19",1.0444,1.0875,1.0312,1.0731,16971200.0],["2002-03-20",1.0638,1.1469,1.0625,1.1225,27520000.0],["2002-03-21",1.1469,1.1469,1.1056,1.1231,20678400.0],["2002-03-22",1.1419,1.1437,1.1025,1.1156,8748800.0],["2002-03-25",1.1156,1.1163,1.0662,1.08,8886400.0],["2002-03-26",1.0812,1.1056,1.0669,1.0912,12444800.0],["2002-03-27",1.0912,1.1175,1.0794,1.0919,15283200.0],["2002-03-28",1.1056,1.14,1.0912,1.1213,11305600.0],["2002-04-01",1.1125,1.1313,1.0781,1.1144,9028800.0],["2002-04-02",1.1181,1.1406,1.1013,1.1119,11702400.0],["2002-04-03",1.1125,1.1331,1.085,1.1213,10246400.0],["2002-04-04",1.1275,1.1525,1.0994,1.1244,7281600.0],["2002-04-05",1.1281,1.1562,1.1,1.1331,4916800.0],["2002-04-08",1.125,1.1631,1.1031,1.1631,5313600.0],["2002-04-09",1.1638,1.175,1.13,1.1344,8228800.0],["2002-04-10",1.1337,1.1938,1.13,1.1875,13926400.0],["2002-04-11",1.1988,1.2188,1.1562,1.1781,14800000.0],["2002-04-12",1.1825,1.2119,1.175,1.2119,6136000.0],["2002-04-15",1.2144,1.2281,1.1731,1.1844,7947200.0],["2002-04-16",1.1775,1.1969,1.165,1.1925,12198400.0],["2002-04-17",1.1931,1.2119,1.1325,1.1394,10216000.0],["2002-04-18",1.1363,1.15,1.0719,1.0838,18211200.0],["2002-04-19",1.0594,1.0894,1.0125,1.0369,25174400.0],["2002-04-22",1.0388,1.055,1.0,1.0231,25881600.0],["2002-04-23",1.0125,1.0781,1.0031,1.0425,15123200.0],["2002-04-24",1.0431,1.0619,1.0331,1.0438,13828800.0],["2002-04-25",1.0412,1.055,1.025,1.0525,7649600.0],["2002-04-26",1.0338,1.0438,0.9844,0.9856,10105600.0],["2002-04-29",0.985,0.9919,0.9137,0.9563,59712000.0],["2002-04-30",0.9438,0.975,0.935,0.9619,28075200.0],["2002-05-01",0.9675,0.9781,0.8956,0.9219,32113600.0],["2002-05-02",0.9125,0.9625,0.9094,0.9469,17291200.0],["2002-05-03",0.9494,0.9669,0.9375,0.9506,8772800.0],["2002-05-06",0.9506,1.005,0.9469,0.9875,13052800.0],["2002-05-07",0.9844,1.0069,0.9688,0.9862,12326400.0],["2002-05-08",0.9937,1.025,0.9875,1.025,16217600.0],["2002-05-09",1.05,1.06,1.01,1.0556,18801600.0],["2002-05-10",1.0656,1.0906,1.0531,1.0738,24275200.0],["2002-05-13",1.0875,1.0906,1.0419,1.0906,13217600.0],["2002-05-14",1.0781,1.0925,1.0569,1.0912,11228800.0],["2002-05-15",1.0888,1.1125,1.0781,1.1,38248000.0],["2002-05-16",1.1063,1.1063,1.0812,1.0919,20374400.0],["2002-05-17",1.1056,1.1063,1.0681,1.0862,11481600.0],["2002-05-20",1.0875,1.1013,1.0781,1.0869,6536000.0],["2002-05-21",1.0994,1.1,1.0656,1.0831,6656000.0],["2002-05-22",1.0831,1.0931,1.0575,1.0769,12566400.0],["2002-05-23",1.0888,1.1106,1.0662,1.0769,11844800.0],["2002-05-24",1.085,1.085,1.0631,1.0675,6182400.0],["2002-05-28",1.0825,1.0825,1.0438,1.0531,9152000.0],["2002-05-29",1.0475,1.0562,1.0269,1.0412,11550400.0],["2002-05-30",1.0419,1.0444,1.0094,1.04,7780800.0],["2002-05-31",1.04,1.0406,1.0244,1.0269,8960000.0],["2002-06-03",1.0244,1.035,0.9956,1.0187,8280000.0],["2002-06-04",1.0213,1.055,1.0031,1.0419,12904000.0],["2002-06-05",1.0525,1.0594,1.0312,1.0562,9540800.0],["2002-06-06",1.0594,1.0688,1.0425,1.0462,10584000.0],["2002-06-07",1.0456,1.0462,1.025,1.0419,4654400.0],["2002-06-10",1.0431,1.0762,1.0412,1.0525,5504000.0],["2002-06-11",1.0619,1.0744,1.0169,1.0181,5795200.0],["2002-06-12",1.0275,1.0281,1.0025,1.0187,5396800.0],["2002-06-13",1.0181,1.0237,0.9937,0.9962,5345600.0],["2002-06-14",0.995,1.0281,0.995,1.0281,4363200.0],["2002-06-17",1.0319,1.0562,1.0156,1.05,4681600.0],["2002-06-18",1.0606,1.0731,1.0,1.0037,9276800.0],["2002-06-19",1.0044,1.0175,0.995,1.0031,4795200.0],["2002-06-20",1.0131,1.0131,0.9969,1.0037,6958400.0],["2002-06-21",1.0031,1.0263,0.9969,1.0106,13092800.0],["2002-06-24",1.0156,1.0206,0.9937,1.0044,7233600.0],["2002-06-25",1.0006,1.0312,0.9981,1.0,10617600.0],["2002-06-26",0.9806,1.0194,0.9775,1.0119,9771200.0],["2002-06-27",1.0187,1.0312,0.9975,1.0219,12958400.0],["2002-06-28",1.0156,1.0362,1.0,1.0144,22880000.0],["2002-07-01",1.015,1.0156,0.9844,0.9969,7249600.0],["2002-07-02",1.01,1.0156,0.9781,0.985,8617600.0],["2002-07-03",0.95,0.9931,0.9375,0.985,11838400.0],["2002-07-05",0.9719,1.0281,0.9688,1.0244,6040000.0],["2002-07-08",1.01,1.0331,1.0069,1.0244,9476800.0],["2002-07-09",1.0231,1.025,0.9812,0.9831,4560000.0],["2002-07-10",0.995,1.0006,0.9356,0.9375,9947200.0],["2002-07-11",0.9356,0.9431,0.8981,0.94,10105600.0],["2002-07-12",0.9463,0.9469,0.8975,0.9219,12758400.0],["2002-07-15",0.9131,0.92,0.8956,0.9137,10120000.0],["2002-07-16",0.9069,0.9119,0.8825,0.8863,9926400.0],["2002-07-17",0.8875,0.9294,0.8344,0.8925,13286400.0],["2002-07-18",0.8938,0.8969,0.8469,0.8525,4644800.0],["2002-07-19",0.85,0.8525,0.8144,0.8375,8454400.0],["2002-07-22",0.8306,0.8413,0.7381,0.7887,13003200.0],["2002-07-23",0.7906,0.8181,0.7812,0.7937,8564800.0],["2002-07-24",0.7875,0.7931,0.7331,0.7588,17822400.0],["2002-07-25",0.775,0.8031,0.7581,0.7831,18190400.0],["2002-07-26",0.7837,0.8194,0.7675,0.8106,9403200.0],["2002-07-29",0.8288,0.8512,0.8281,0.845,10883200.0],["2002-07-30",0.8519,0.8519,0.8131,0.835,11020800.0],["2002-07-31",0.8188,0.85,0.8181,0.8313,5254400.0],["2002-08-01",0.8313,0.8419,0.8131,0.815,7230400.0],["2002-08-02",0.8319,0.8319,0.7869,0.8,5936000.0],["2002-08-05",0.7931,0.8006,0.7394,0.75,3496000.0],["2002-08-06",0.7663,0.8037,0.74,0.7575,7094400.0],["2002-08-07",0.7769,0.7775,0.7194,0.7481,7331200.0],["2002-08-08",0.7525,0.7656,0.7188,0.7331,16462400.0],["2002-08-09",0.7331,0.7606,0.7019,0.73,18070400.0],["2002-08-12",0.7312,0.7594,0.7188,0.7431,15419200.0],["2002-08-13",0.7494,0.7613,0.7219,0.7412,9720000.0],["2002-08-14",0.7437,0.7437,0.7219,0.7337,15764800.0],["2002-08-15",0.7325,0.7437,0.7281,0.7369,14731200.0],["2002-08-16",0.7431,0.75,0.7337,0.7387,18595200.0],["2002-08-19",0.7469,0.82,0.7462,0.805,22827200.0],["2002-08-20",0.8112,0.8438,0.8031,0.8375,17969600.0],["2002-08-21",0.8712,0.8712,0.8469,0.8712,12654400.0],["2002-08-22",0.8681,0.8938,0.85,0.8894,8779200.0],["2002-08-23",0.9019,0.9031,0.8662,0.8819,9560000.0],["2002-08-26",0.8875,0.9019,0.8612,0.8988,9595200.0],["2002-08-27",0.9025,0.9075,0.8656,0.8662,8219200.0],["2002-08-28",0.8756,0.8781,0.8462,0.8606,5638400.0],["2002-08-29",0.8512,0.8919,0.8469,0.8913,12452800.0],["2002-08-30",0.8819,0.8988,0.87,0.8794,5080000.0],["2002-09-03",0.8719,0.8719,0.8281,0.8494,6360000.0],["2002-09-04",0.8494,0.8687,0.8194,0.8681,8912000.0],["2002-09-05",0.8594,0.8625,0.8181,0.8238,8433600.0],["2002-09-06",0.8394,0.9137,0.8313,0.9131,10694400.0],["2002-09-09",0.9169,0.9287,0.8706,0.92,6700800.0],["2002-09-10",0.9287,0.9294,0.8994,0.9219,3944000.0],["2002-09-11",0.9125,0.9281,0.9025,0.9087,3377600.0],["2002-09-12",0.905,0.9087,0.8819,0.8938,2313600.0],["2002-09-13",0.8881,0.9119,0.8875,0.9075,7246400.0],["2002-09-16",0.8944,0.9281,0.8938,0.9156,6208000.0],["2002-09-17",0.93,0.9306,0.8831,0.8994,4465600.0],["2002-09-18",0.6175,0.6762,0.5469,0.6525,277684800.0],["2002-09-19",0.6456,0.6731,0.6263,0.6569,30424000.0],["2002-09-20",0.6744,0.6756,0.625,0.6569,22396800.0],["2002-09-23",0.6494,0.6612,0.6438,0.6562,13025600.0],["2002-09-24",0.6406,0.6587,0.6294,0.6444,19627200.0],["2002-09-25",0.6469,0.6687,0.6463,0.6662,10740800.0],["2002-09-26",0.6725,0.68,0.6513,0.6712,9403200.0],["2002-09-27",0.6731,0.7025,0.6594,0.6831,13270400.0],["2002-09-30",0.6869,0.6931,0.6637,0.6781,11867200.0],["2002-10-01",0.6787,0.6938,0.6662,0.6844,14635200.0],["2002-10-02",0.6769,0.7063,0.6744,0.6869,21382400.0],["2002-10-03",0.6869,0.6988,0.6687,0.6825,12892800.0],["2002-10-04",0.6812,0.6919,0.6625,0.6669,9040000.0],["2002-10-07",0.6637,0.6894,0.6625,0.6681,8760000.0],["2002-10-08",0.6494,0.6712,0.6263,0.6381,17764800.0],["2002-10-09",0.635,0.6375,0.61,0.6131,11764800.0],["2002-10-10",0.6125,0.675,0.6125,0.675,15467200.0],["2002-10-11",0.6756,0.7075,0.675,0.6888,12376000.0],["2002-10-14",0.6881,0.6969,0.6781,0.6844,9347200.0],["2002-10-15",0.6894,0.7094,0.6875,0.6906,14784000.0],["2002-10-16",0.6869,0.7013,0.6775,0.6869,10232000.0],["2002-10-17",0.6975,0.7081,0.6781,0.6875,12843200.0],["2002-10-18",0.6869,0.7031,0.6812,0.69,9545600.0],["2002-10-21",0.6906,0.6925,0.685,0.6869,12504000.0],["2002-10-22",0.6875,0.7181,0.6819,0.6913,9774400.0],["2002-10-23",0.6938,0.7106,0.6844,0.7,11889600.0],["2002-10-24",0.7006,0.7019,0.6812,0.6875,10075200.0],["2002-10-25",0.6875,0.7031,0.6744,0.6875,5809600.0],["2002-10-28",0.6869,0.6994,0.6625,0.6631,6808000.0],["2002-10-29",0.6625,0.6669,0.6425,0.655,5924800.0],["2002-10-30",0.6538,0.665,0.64,0.655,8118400.0],["2002-10-31",0.6706,0.69,0.6606,0.6669,8856000.0],["2002-11-01",0.6781,0.6969,0.6606,0.6931,5936000.0],["2002-11-04",0.6994,0.7,0.675,0.6762,8326400.0],["2002-11-05",0.6806,0.6862,0.6687,0.6762,5720000.0],["2002-11-06",0.6862,0.6875,0.6625,0.6856,6979200.0],["2002-11-07",0.6913,0.6919,0.6681,0.6694,5376000.0],["2002-11-08",0.6669,0.6806,0.6587,0.6637,4000000.0],["2002-11-11",0.6569,0.6625,0.6456,0.6488,6376000.0],["2002-11-12",0.6456,0.6619,0.6456,0.6544,4224000.0],["2002-11-13",0.6556,0.6806,0.6494,0.6581,7851200.0],["2002-11-14",0.6669,0.6681,0.6544,0.6669,6432000.0],["2002-11-15",0.6587,0.715,0.6363,0.7144,17390400.0],["2002-11-18",0.7088,0.7375,0.7031,0.7031,9772800.0],["2002-11-19",0.7006,0.7312,0.7,0.7294,5768000.0],["2002-11-20",0.7312,0.7688,0.7294,0.7619,8208000.0],["2002-11-21",0.7644,0.7781,0.7331,0.7775,9289600.0],["2002-11-22",0.775,0.8031,0.7631,0.7906,9985600.0],["2002-11-25",0.79,0.8019,0.7862,0.8,10368000.0],["2002-11-26",0.8,0.8,0.7475,0.7575,8619200.0],["2002-11-27",0.7625,0.78,0.7563,0.7669,7761600.0],["2002-11-29",0.7681,0.775,0.7556,0.7556,2595200.0],["2002-12-02",0.7556,0.7962,0.755,0.7812,8124800.0],["2002-12-03",0.7812,0.7812,0.7669,0.7681,8945600.0],["2002-12-04",0.7681,0.7875,0.76,0.7744,11446400.0],["2002-12-05",0.7769,0.7781,0.755,0.7594,4864000.0],["2002-12-06",0.7631,0.7856,0.7544,0.7837,6649600.0],["2002-12-09",0.7812,0.7844,0.7375,0.7381,9198400.0],["2002-12-10",0.7375,0.7581,0.7337,0.7575,4516800.0],["2002-12-11",0.7581,0.7588,0.7312,0.7425,6150400.0],["2002-12-12",0.7387,0.7462,0.7125,0.7138,7241600.0],["2002-12-13",0.7219,0.7219,0.6913,0.7094,4420800.0],["2002-12-16",0.7094,0.7194,0.7031,0.7188,4409600.0],["2002-12-17",0.7138,0.7344,0.7113,0.725,7814400.0],["2002-12-18",0.72,0.7312,0.7188,0.7237,7032000.0],["2002-12-19",0.7306,0.7469,0.7188,0.7281,6835200.0],["2002-12-20",0.7394,0.7875,0.7281,0.7606,23158400.0],["2002-12-23",0.755,0.7656,0.7419,0.7444,6926400.0],["2002-12-24",0.7419,0.7619,0.74,0.7513,3024000.0],["2002-12-26",0.7462,0.7613,0.7375,0.7525,2928000.0],["2002-12-27",0.7406,0.7538,0.73,0.7412,5320000.0],["2002-12-30",0.7406,0.7444,0.7294,0.7375,4809600.0],["2002-12-31",0.735,0.7575,0.7287,0.74,4785600.0],["2003-01-02",0.7444,0.7656,0.7381,0.765,2673600.0],["2003-01-03",0.7544,0.765,0.725,0.7481,14763200.0],["2003-01-06",0.7475,0.76,0.7425,0.7531,5780800.0],["2003-01-07",0.7569,0.7588,0.7419,0.7531,7187200.0],["2003-01-08",0.7487,0.7544,0.735,0.7362,3004800.0],["2003-01-09",0.7406,0.7725,0.7375,0.7694,3776000.0],["2003-01-10",0.7688,0.7775,0.7563,0.7625,4212800.0],["2003-01-13",0.7625,0.7738,0.7625,0.7688,3353600.0],["2003-01-14",0.7656,0.78,0.7656,0.7788,5264000.0],["2003-01-15",0.7781,0.7887,0.775,0.78,4211200.0],["2003-01-16",0.7781,0.7881,0.7625,0.7688,5692800.0],["2003-01-17",0.7663,0.775,0.7444,0.7481,3435200.0],["2003-01-21",0.7475,0.7506,0.735,0.7387,14126400.0],["2003-01-22",0.7437,0.7437,0.6906,0.6994,15846400.0],["2003-01-23",0.7019,0.715,0.675,0.6756,14248000.0],["2003-01-24",0.6844,0.6862,0.6456,0.6544,14003200.0],["2003-01-27",0.6538,0.6562,0.63,0.6538,23068800.0],["2003-01-28",0.6469,0.7044,0.6469,0.6631,8064000.0],["2003-01-29",0.66,0.6656,0.6475,0.6562,9222400.0],["2003-01-30",0.6531,0.6637,0.6406,0.6413,2844800.0],["2003-01-31",0.6406,0.6569,0.6388,0.6425,6248000.0],["2003-02-03",0.65,0.6556,0.62,0.635,11696000.0],["2003-02-04",0.6344,0.635,0.625,0.6313,4856000.0],["2003-02-05",0.6319,0.6363,0.6031,0.6087,20278400.0],["2003-02-06",0.605,0.6206,0.5725,0.6175,18736000.0],["2003-02-07",0.6219,0.6556,0.6212,0.6263,11585600.0],["2003-02-10",0.6325,0.6381,0.5987,0.6056,6627200.0],["2003-02-11",0.6075,0.625,0.5938,0.6019,9568000.0],["2003-02-12",0.6019,0.6025,0.5781,0.5881,8739200.0],["2003-02-13",0.5813,0.59,0.5694,0.5806,10617600.0],["2003-02-14",0.5781,0.5987,0.57,0.5919,15302400.0],["2003-02-18",0.59,0.6087,0.5863,0.5969,10046400.0],["2003-02-19",0.5556,0.5625,0.44,0.4544,119966400.0],["2003-02-20",0.4669,0.4819,0.4519,0.4625,56083200.0],["2003-02-21",0.4731,0.5038,0.4656,0.5,45496000.0],["2003-02-24",0.4913,0.4969,0.4731,0.475,24440000.0],["2003-02-25",0.4719,0.4787,0.4594,0.47,26945600.0],["2003-02-26",0.4744,0.4837,0.4681,0.475,9932800.0],["2003-02-27",0.4769,0.4994,0.4744,0.4812,11072000.0],["2003-02-28",0.4819,0.4963,0.4806,0.4881,7788800.0],["2003-03-03",0.4875,0.4938,0.4794,0.4825,9420800.0],["2003-03-04",0.4825,0.4837,0.4712,0.4744,18256000.0],["2003-03-05",0.4737,0.4794,0.4706,0.4781,9916800.0],["2003-03-06",0.4775,0.4775,0.4625,0.4681,7956800.0],["2003-03-07",0.4625,0.4719,0.4594,0.4669,12099200.0],["2003-03-10",0.4663,0.4681,0.4469,0.4512,8337600.0],["2003-03-11",0.4469,0.4569,0.4412,0.4412,11336000.0],["2003-03-12",0.4412,0.4469,0.4369,0.4412,13107200.0],["2003-03-13",0.4437,0.4656,0.4387,0.4625,16918400.0],["2003-03-14",0.4644,0.4644,0.4512,0.4588,6936000.0],["2003-03-17",0.4538,0.4706,0.4519,0.4669,9747200.0],["2003-03-18",0.4669,0.4787,0.4625,0.4787,12524800.0],["2003-03-19",0.47,0.4856,0.47,0.475,9056000.0],["2003-03-20",0.4781,0.4894,0.4688,0.4837,5819200.0],["2003-03-21",0.4988,0.5006,0.4831,0.4906,6081600.0],["2003-03-24",0.4881,0.4906,0.4737,0.4844,8540800.0],["2003-03-25",0.4812,0.4875,0.4756,0.4869,6156800.0],["2003-03-26",0.4875,0.4994,0.4762,0.4969,20852800.0],["2003-03-27",0.4913,0.5063,0.4913,0.4969,6734400.0],["2003-03-28",0.4969,0.5006,0.4913,0.4981,3828800.0],["2003-03-31",0.4569,0.4844,0.4563,0.48,19289600.0],["2003-04-01",0.4837,0.49,0.4712,0.4756,16715200.0],["2003-04-02",0.485,0.4956,0.4787,0.4881,22587200.0],["2003-04-03",0.4787,0.4913,0.4787,0.4819,4177600.0],["2003-04-04",0.4819,0.5,0.4812,0.5,4480000.0],["2003-04-07",0.5019,0.5312,0.5013,0.5113,18526400.0],["2003-04-08",0.5119,0.5181,0.5063,0.5119,15312000.0],["2003-04-09",0.5125,0.5181,0.5069,0.5181,8164800.0],["2003-04-10",0.5181,0.5431,0.5094,0.5144,6364800.0],["2003-04-11",0.5144,0.5213,0.5013,0.5013,11502400.0],["2003-04-14",0.5,0.5319,0.5,0.5269,6656000.0],["2003-04-15",0.5281,0.5281,0.505,0.5088,11563200.0],["2003-04-16",0.5125,0.5125,0.4819,0.4881,11368000.0],["2003-04-17",0.49,0.5006,0.4844,0.4994,11841600.0],["2003-04-21",0.5088,0.51,0.4906,0.5,6968000.0],["2003-04-22",0.4919,0.5063,0.4913,0.4988,8150400.0],["2003-04-23",0.5,0.5063,0.4988,0.5031,4355200.0],["2003-04-24",0.4956,0.5088,0.495,0.5,4144000.0],["2003-04-25",0.5,0.505,0.4875,0.4938,2784000.0],["2003-04-28",0.5044,0.5063,0.4875,0.5,7422400.0],["2003-04-29",0.5169,0.5188,0.4988,0.5088,12038400.0],["2003-04-30",0.5206,0.5275,0.5075,0.525,4945600.0],["2003-05-01",0.5225,0.5238,0.5106,0.5188,3665600.0],["2003-05-02",0.5188,0.54,0.5181,0.5356,6392000.0],["2003-05-05",0.5437,0.5494,0.5263,0.5356,10176000.0],["2003-05-06",0.5312,0.5387,0.5269,0.5325,5137600.0],["2003-05-07",0.5344,0.5406,0.5312,0.5369,2017600.0],["2003-05-08",0.5369,0.54,0.5312,0.5325,1851200.0],["2003-05-09",0.5431,0.5487,0.5312,0.545,2840000.0],["2003-05-12",0.545,0.5625,0.5406,0.5625,5833600.0],["2003-05-13",0.5631,0.5638,0.5506,0.5531,5905600.0],["2003-05-14",0.5531,0.5775,0.5188,0.5656,20024000.0],["2003-05-15",0.5562,0.5788,0.5531,0.5713,9780800.0],["2003-05-16",0.5681,0.5744,0.5537,0.555,3816000.0],["2003-05-19",0.5462,0.58,0.5406,0.5419,5096000.0],["2003-05-20",0.5444,0.5475,0.53,0.5381,15593600.0],["2003-05-21",0.5381,0.5437,0.535,0.5394,4648000.0],["2003-05-22",0.5406,0.5656,0.53,0.5625,13248000.0],["2003-05-23",0.5656,0.5688,0.5587,0.5625,7646400.0],["2003-05-27",0.5562,0.5706,0.5469,0.5625,7888000.0],["2003-05-28",0.5594,0.5688,0.5544,0.5562,7518400.0],["2003-05-29",0.5594,0.5675,0.5537,0.5638,10876800.0],["2003-05-30",0.56,0.5656,0.5562,0.5612,9688000.0],["2003-06-02",0.5569,0.5913,0.5569,0.5838,9481600.0],["2003-06-03",0.585,0.5969,0.5763,0.5844,7638400.0],["2003-06-04",0.5838,0.6112,0.5838,0.61,8467200.0],["2003-06-05",0.6087,0.6406,0.6062,0.625,20976000.0],["2003-06-06",0.6313,0.6413,0.6125,0.6169,10696000.0],["2003-06-09",0.6187,0.6275,0.6156,0.6162,7049600.0],["2003-06-10",0.6131,0.625,0.6131,0.6231,6310400.0],["2003-06-11",0.6244,0.6263,0.6156,0.6244,4011200.0],["2003-06-12",0.625,0.6281,0.6156,0.62,3225600.0],["2003-06-13",0.6212,0.6281,0.6087,0.6225,4520000.0],["2003-06-16",0.6219,0.6562,0.6219,0.6531,8865600.0],["2003-06-17",0.6525,0.6562,0.6381,0.65,8241600.0],["2003-06-18",0.6556,0.6625,0.6212,0.625,9118400.0],["2003-06-19",0.6313,0.6338,0.6212,0.625,12145600.0],["2003-06-20",0.6375,0.6381,0.6162,0.6237,9140800.0],["2003-06-23",0.6231,0.6263,0.5987,0.6131,9408000.0],["2003-06-24",0.6219,0.6256,0.6044,0.6131,5928000.0],["2003-06-25",0.6263,0.6269,0.6094,0.61,5092800.0],["2003-06-26",0.6062,0.6125,0.595,0.6037,10856000.0],["2003-06-27",0.6044,0.6181,0.6019,0.6106,10811200.0],["2003-06-30",0.6119,0.625,0.5725,0.5987,35697600.0],["2003-07-01",0.5938,0.6012,0.5688,0.5813,14336000.0],["2003-07-02",0.5813,0.5881,0.57,0.5788,10009600.0],["2003-07-03",0.5794,0.5844,0.5656,0.575,4984000.0],["2003-07-07",0.5813,0.6062,0.575,0.6037,8172800.0],["2003-07-08",0.6062,0.6175,0.6,0.6094,11628800.0],["2003-07-09",0.6081,0.6119,0.6006,0.6069,11344000.0],["2003-07-10",0.6031,0.6137,0.5987,0.6075,6256000.0],["2003-07-11",0.6081,0.6244,0.6,0.6106,7003200.0],["2003-07-14",0.6062,0.6244,0.6031,0.6094,3513600.0],["2003-07-15",0.6062,0.625,0.5938,0.6125,12724800.0],["2003-07-16",0.6125,0.6181,0.5975,0.61,3289600.0],["2003-07-17",0.5994,0.6119,0.5925,0.5931,5249600.0],["2003-07-18",0.5931,0.6069,0.5931,0.5956,4556800.0],["2003-07-21",0.5944,0.6012,0.5769,0.5813,8780800.0],["2003-07-22",0.5813,0.5938,0.5769,0.5875,3588800.0],["2003-07-23",0.585,0.5931,0.5763,0.585,2886400.0],["2003-07-24",0.5813,0.6031,0.575,0.5819,9208000.0],["2003-07-25",0.5781,0.5938,0.5744,0.5844,7134400.0],["2003-07-28",0.5875,0.5906,0.5688,0.5775,5976000.0],["2003-07-29",0.5769,0.5844,0.5606,0.5688,4931200.0],["2003-07-30",0.5656,0.5813,0.56,0.5763,4550400.0],["2003-07-31",0.5781,0.5906,0.5694,0.5863,3617600.0],["2003-08-01",0.5813,0.5875,0.5544,0.5575,3740800.0],["2003-08-04",0.5562,0.5719,0.5425,0.5506,5059200.0],["2003-08-05",0.5406,0.5481,0.5381,0.54,4923200.0],["2003-08-06",0.5381,0.5512,0.535,0.5394,2768000.0],["2003-08-07",0.5344,0.5462,0.5344,0.5406,4761600.0],["2003-08-08",0.5437,0.5512,0.5344,0.5344,4358400.0],["2003-08-11",0.5375,0.54,0.5188,0.5269,9438400.0],["2003-08-12",0.5238,0.5594,0.5238,0.5581,8056000.0],["2003-08-13",0.5644,0.5656,0.5537,0.5537,6339200.0],["2003-08-14",0.55,0.5619,0.5462,0.5562,5520000.0],["2003-08-15",0.5556,0.5562,0.545,0.5494,2150400.0],["2003-08-18",0.55,0.55,0.5437,0.5462,8065600.0],["2003-08-19",0.5469,0.5531,0.5425,0.55,13347200.0],["2003-08-20",0.5494,0.5675,0.5406,0.5644,21982400.0],["2003-08-21",0.5794,0.5938,0.5731,0.5894,15958400.0],["2003-08-22",0.5894,0.5925,0.5738,0.5794,10547200.0],["2003-08-25",0.5806,0.5969,0.575,0.5969,7132800.0],["2003-08-26",0.5938,0.6019,0.5788,0.5956,6422400.0],["2003-08-27",0.5981,0.6169,0.5913,0.6112,9668800.0],["2003-08-28",0.6031,0.6281,0.6031,0.6244,9646400.0],["2003-08-29",0.6244,0.6363,0.6225,0.6281,3596800.0],["2003-09-02",0.6313,0.6469,0.6219,0.6469,4968000.0],["2003-09-03",0.6406,0.6525,0.6375,0.65,4310400.0],["2003-09-04",0.6494,0.6525,0.6381,0.6425,4844800.0],["2003-09-05",0.6406,0.6531,0.6313,0.6419,7369600.0],["2003-09-08",0.6438,0.6681,0.6375,0.665,8214400.0],["2003-09-09",0.6625,0.6625,0.6388,0.6494,4086400.0],["2003-09-10",0.6438,0.6606,0.6438,0.6469,6528000.0],["2003-09-11",0.6438,0.6519,0.6394,0.6488,3302400.0],["2003-09-12",0.6469,0.6569,0.6444,0.655,6584000.0],["2003-09-15",0.6506,0.6631,0.645,0.65,11881600.0],["2003-09-16",0.6469,0.6756,0.6381,0.6612,6180800.0],["2003-09-17",0.6594,0.6681,0.6494,0.6625,4865600.0],["2003-09-18",0.6606,0.6931,0.6587,0.6906,14032000.0],["2003-09-19",0.6812,0.6975,0.6769,0.6888,7060800.0],["2003-09-22",0.6844,0.6931,0.6744,0.6856,5668800.0],["2003-09-23",0.6906,0.6938,0.6831,0.6913,10672000.0],["2003-09-24",0.695,0.695,0.685,0.6862,5612800.0],["2003-09-25",0.685,0.6913,0.68,0.6862,8019200.0],["2003-09-26",0.6875,0.6875,0.6606,0.6644,9190400.0],["2003-09-29",0.6687,0.6875,0.6681,0.6869,4353600.0],["2003-09-30",0.6844,0.6881,0.6644,0.6787,7033600.0],["2003-10-01",0.6812,0.7131,0.6662,0.7131,6457600.0],["2003-10-02",0.7119,0.7156,0.7,0.7156,4075200.0],["2003-10-03",0.7169,0.74,0.7119,0.7244,8425600.0],["2003-10-06",0.725,0.725,0.7038,0.71,5726400.0],["2003-10-07",0.6969,0.7269,0.6969,0.7125,7984000.0],["2003-10-08",0.7119,0.7138,0.6888,0.6888,10302400.0],["2003-10-09",0.7031,0.7125,0.6875,0.6956,9352000.0],["2003-10-10",0.7094,0.7588,0.7075,0.7387,14526400.0],["2003-10-13",0.7588,0.8294,0.7506,0.8294,19803200.0],["2003-10-14",0.7825,0.7919,0.7613,0.7881,11763200.0],["2003-10-15",0.78,0.7856,0.74,0.765,9451200.0],["2003-10-16",0.7563,0.775,0.7494,0.7544,7785600.0],["2003-10-17",0.7625,0.7625,0.7344,0.7556,7969600.0],["2003-10-20",0.7694,0.7994,0.7694,0.7844,10201600.0],["2003-10-21",0.7825,0.7931,0.755,0.7606,8635200.0],["2003-10-22",0.7663,0.7669,0.735,0.735,5483200.0],["2003-10-23",0.7344,0.765,0.7281,0.7431,5886400.0],["2003-10-24",0.7287,0.7556,0.7163,0.75,6227200.0],["2003-10-27",0.775,0.7856,0.7656,0.7794,7502400.0],["2003-10-28",0.7931,0.7937,0.7656,0.7937,11992000.0],["2003-10-29",0.7969,0.7969,0.7731,0.7844,6856000.0],["2003-10-30",0.7906,0.7937,0.76,0.7738,7428800.0],["2003-10-31",0.7731,0.7912,0.7706,0.7794,4960000.0],["2003-11-03",0.7837,0.7975,0.775,0.7788,5147200.0],["2003-11-04",0.7794,0.81,0.7763,0.8025,6763200.0],["2003-11-05",0.8094,0.8094,0.7781,0.7969,5147200.0],["2003-11-06",0.8006,0.8037,0.7812,0.7962,5507200.0],["2003-11-07",0.8025,0.8062,0.7837,0.7906,5110400.0],["2003-11-10",0.7875,0.8019,0.78,0.7819,3900800.0],["2003-11-11",0.785,0.7969,0.7756,0.7819,3342400.0],["2003-11-12",0.7781,0.8025,0.7775,0.8006,3916800.0],["2003-11-13",0.7856,0.8,0.775,0.7844,5753600.0],["2003-11-14",0.7837,0.7994,0.7713,0.775,5628800.0],["2003-11-17",0.77,0.7806,0.7606,0.7788,4976000.0],["2003-11-18",0.78,0.7906,0.7381,0.74,8816000.0],["2003-11-19",0.7412,0.755,0.7356,0.75,8470400.0],["2003-11-20",0.7375,0.7544,0.7356,0.75,4185600.0],["2003-11-21",0.7563,0.7625,0.7475,0.7544,3646400.0],["2003-11-24",0.7688,0.7744,0.7481,0.7575,5875200.0],["2003-11-25",0.7594,0.7812,0.7575,0.7625,9835200.0],["2003-11-26",0.7656,0.7812,0.7456,0.7538,6910400.0],["2003-11-28",0.7594,0.7669,0.75,0.75,2140800.0],["2003-12-01",0.7569,0.7738,0.74,0.7494,5360000.0],["2003-12-02",0.7606,0.7644,0.715,0.73,7564800.0],["2003-12-03",0.7531,0.8031,0.7375,0.7631,37284800.0],["2003-12-04",0.7519,0.8338,0.7506,0.8131,28238400.0],["2003-12-05",0.8131,0.9237,0.8087,0.8894,28240000.0],["2003-12-08",0.8963,0.9212,0.8906,0.8938,14366400.0],["2003-12-09",0.8944,0.9312,0.8794,0.9237,16270400.0],["2003-12-10",0.9294,0.9331,0.8963,0.9287,10539200.0],["2003-12-11",0.9225,0.9675,0.9162,0.9675,11286400.0],["2003-12-12",0.9681,0.9844,0.9638,0.9781,10566400.0],["2003-12-15",0.9881,1.0025,0.9519,0.9581,10668800.0],["2003-12-16",0.9531,0.9688,0.9413,0.9606,8350400.0],["2003-12-17",0.9606,0.9625,0.915,0.9481,7595200.0],["2003-12-18",0.9463,0.9844,0.9394,0.9812,15440000.0],["2003-12-19",0.985,0.9931,0.9712,0.9856,9297600.0],["2003-12-22",0.9694,1.02,0.9644,1.0144,16012800.0],["2003-12-23",1.0213,1.045,1.0125,1.0444,11600000.0],["2003-12-24",1.0338,1.0419,1.0219,1.0344,5393600.0],["2003-12-26",1.0344,1.0469,1.0312,1.0425,3014400.0],["2003-12-29",1.0381,1.0612,1.0312,1.055,8302400.0],["2003-12-30",1.0531,1.0562,1.0375,1.0475,8881600.0],["2003-12-31",1.0475,1.0594,1.0312,1.0375,8980800.0],["2004-01-02",1.0412,1.0688,1.0344,1.05,7600000.0],["2004-01-05",1.0675,1.0694,1.0406,1.045,14579200.0],["2004-01-06",1.0481,1.0831,1.0481,1.0725,11252800.0],["2004-01-07",1.0625,1.0812,1.0581,1.0781,11753600.0],["2004-01-08",1.1106,1.1106,1.075,1.0969,9841600.0],["2004-01-09",1.08,1.1094,1.0631,1.1031,8608000.0],["2004-01-12",1.1125,1.1237,1.085,1.1156,9200000.0],["2004-01-13",1.1137,1.1219,1.0938,1.1056,6100800.0],["2004-01-14",1.1075,1.1081,1.0862,1.1013,6420800.0],["2004-01-15",1.1019,1.1156,1.0844,1.115,7217600.0],["2004-01-16",1.1181,1.1363,1.1013,1.1269,5193600.0],["2004-01-20",1.1344,1.1494,1.1237,1.1475,5139200.0],["2004-01-21",1.1494,1.1562,1.1306,1.1413,6742400.0],["2004-01-22",1.1469,1.1544,1.12,1.125,16113600.0],["2004-01-23",1.1175,1.15,1.1163,1.14,7555200.0],["2004-01-26",1.1406,1.1431,1.1087,1.1344,11636800.0],["2004-01-27",1.1313,1.1375,1.1069,1.125,7435200.0],["2004-01-28",1.115,1.1281,1.0844,1.0981,12355200.0],["2004-01-29",1.11,1.1175,1.0625,1.0769,8712000.0],["2004-01-30",1.0688,1.0769,1.0137,1.0531,8667200.0],["2004-02-02",1.0644,1.0762,1.0287,1.0438,7403200.0],["2004-02-03",1.0394,1.0656,1.0375,1.0519,4808000.0],["2004-02-04",1.0525,1.0662,1.015,1.015,7960000.0],["2004-02-05",1.0187,1.0438,1.0163,1.0281,3865600.0],["2004-02-06",1.0306,1.0625,1.0281,1.0575,4104000.0],["2004-02-09",1.0412,1.0556,1.0381,1.0475,4243200.0],["2004-02-10",1.0312,1.0938,1.0312,1.0938,12566400.0],["2004-02-11",1.1031,1.1125,1.0488,1.1031,13742400.0],["2004-02-12",1.0938,1.12,1.0938,1.0944,6710400.0],["2004-02-13",1.1113,1.1113,1.0669,1.0738,8145600.0],["2004-02-17",1.0731,1.1131,1.0656,1.1094,4307200.0],["2004-02-18",1.1175,1.1175,1.0625,1.065,6700800.0],["2004-02-19",1.0606,1.0938,1.0338,1.0406,4084800.0],["2004-02-20",1.0312,1.0531,1.0287,1.0381,4680000.0],["2004-02-23",1.0356,1.0538,1.0306,1.0344,6315200.0],["2004-02-24",1.0394,1.0488,0.9287,1.0225,11736000.0],["2004-02-25",1.0344,1.2219,1.0338,1.1844,29737600.0],["2004-02-26",1.1819,1.2325,1.1694,1.1994,17822400.0],["2004-02-27",1.1994,1.2306,1.1888,1.2275,8107200.0],["2004-03-01",1.2313,1.2481,1.2313,1.2413,8728000.0],["2004-03-02",1.2419,1.2419,1.1869,1.1944,16240000.0],["2004-03-03",1.1875,1.215,1.1788,1.2006,8932800.0],["2004-03-04",1.21,1.2437,1.2012,1.2413,24868800.0],["2004-03-05",1.2313,1.2906,1.2256,1.2869,16192000.0],["2004-03-08",1.2969,1.3156,1.25,1.2669,12705600.0],["2004-03-09",1.2806,1.2875,1.2375,1.2713,11539200.0],["2004-03-10",1.2906,1.2906,1.2287,1.2331,9515200.0],["2004-03-11",1.2162,1.2675,1.1875,1.2156,8592000.0],["2004-03-12",1.2325,1.2663,1.2144,1.2525,8961600.0],["2004-03-15",1.2581,1.2581,1.2,1.2069,5280000.0],["2004-03-16",1.2256,1.2456,1.1844,1.2081,6769600.0],["2004-03-17",1.2269,1.2419,1.2131,1.2275,3804800.0],["2004-03-18",1.2131,1.2425,1.2006,1.2275,4964800.0],["2004-03-19",1.2281,1.2437,1.2138,1.2219,5235200.0],["2004-03-22",1.2344,1.2375,1.1875,1.2025,10763200.0],["2004-03-23",1.2125,1.2413,1.2006,1.2225,5180800.0],["2004-03-24",1.2162,1.2363,1.1988,1.2244,5611200.0],["2004-03-25",1.2356,1.3012,1.2294,1.2806,16348800.0],["2004-03-26",1.2906,1.3056,1.2506,1.2906,7465600.0],["2004-03-29",1.3144,1.3569,1.2906,1.3138,18270400.0],["2004-03-30",1.29,1.3663,1.2894,1.355,13500800.0],["2004-03-31",1.3563,1.3787,1.3062,1.3581,19272000.0],["2004-04-01",1.4062,1.4088,1.35,1.3663,10673600.0],["2004-04-02",1.3906,1.4094,1.3456,1.3787,14270400.0],["2004-04-05",1.3969,1.41,1.375,1.3937,6529600.0],["2004-04-06",1.3937,1.3969,1.3494,1.3575,6873600.0],["2004-04-07",1.3438,1.36,1.3194,1.3431,7699200.0],["2004-04-08",1.3631,1.3669,1.3219,1.3331,5916800.0],["2004-04-12",1.3438,1.3463,1.3256,1.3438,5424000.0],["2004-04-13",1.3531,1.3625,1.27,1.2781,10443200.0],["2004-04-14",1.2569,1.2694,1.2363,1.2531,11299200.0],["2004-04-15",1.2725,1.2831,1.2413,1.2619,6547200.0],["2004-04-16",1.2625,1.31,1.2481,1.2938,8515200.0],["2004-04-19",1.3019,1.3094,1.2687,1.2862,4784000.0],["2004-04-20",1.2994,1.3125,1.2463,1.2487,8392000.0],["2004-04-21",1.2581,1.31,1.2487,1.3025,6651200.0],["2004-04-22",1.3125,1.3481,1.3031,1.3456,6912000.0],["2004-04-23",1.3506,1.3506,1.3131,1.3331,6140800.0],["2004-04-26",1.3356,1.3575,1.33,1.3412,5235200.0],["2004-04-27",1.34,1.3425,1.2744,1.2969,10302400.0],["2004-04-28",1.3188,1.3194,1.2687,1.2769,9219200.0],["2004-04-29",1.2719,1.2938,1.1769,1.2175,17548800.0],["2004-04-30",1.2219,1.2219,1.1794,1.1844,9004800.0],["2004-05-03",1.1775,1.2094,1.15,1.1862,11758400.0],["2004-05-04",1.1875,1.2394,1.1844,1.2219,15409600.0],["2004-05-05",1.2219,1.245,1.2069,1.2206,4441600.0],["2004-05-06",1.2281,1.23,1.1788,1.1944,6467200.0],["2004-05-07",1.1819,1.1906,1.1475,1.1481,7632000.0],["2004-05-10",1.1475,1.155,1.0919,1.1144,11233600.0],["2004-05-11",1.1337,1.1744,1.1144,1.1525,8027200.0],["2004-05-12",1.1562,1.1581,1.065,1.1375,14240000.0],["2004-05-13",1.1406,1.15,1.1094,1.1344,5289600.0],["2004-05-14",1.1475,1.1475,1.1031,1.1087,6473600.0],["2004-05-17",1.0806,1.1169,1.0706,1.0794,7600000.0],["2004-05-18",1.1056,1.11,1.0781,1.0925,6668800.0],["2004-05-19",1.1031,1.1313,1.0938,1.1031,9104000.0],["2004-05-20",1.1113,1.1562,1.1006,1.1475,11643200.0],["2004-05-21",1.1688,1.1856,1.1444,1.1669,7046400.0],["2004-05-24",1.1812,1.2031,1.1769,1.1931,7920000.0],["2004-05-25",1.2125,1.235,1.195,1.2281,10867200.0],["2004-05-26",1.3212,1.4937,1.3156,1.4462,81142400.0],["2004-05-27",1.4556,1.6494,1.4469,1.5056,57276800.0],["2004-05-28",1.5187,1.5894,1.5056,1.5312,17440000.0],["2004-06-01",1.5519,1.5756,1.5075,1.5319,15438400.0],["2004-06-02",1.5362,1.5431,1.4931,1.5063,23201600.0],["2004-06-03",1.5081,1.5125,1.455,1.455,18374400.0],["2004-06-04",1.4706,1.5312,1.4662,1.485,14230400.0],["2004-06-07",1.5213,1.5263,1.4813,1.5194,9286400.0],["2004-06-08",1.52,1.5556,1.4856,1.5531,31222400.0],["2004-06-09",1.5512,1.5512,1.5,1.5044,16987200.0],["2004-06-10",1.5219,1.5312,1.4981,1.4981,9470400.0],["2004-06-14",1.5125,1.5125,1.4681,1.4744,13230400.0],["2004-06-15",1.4937,1.5844,1.4881,1.5319,31515200.0],["2004-06-16",1.5425,1.5506,1.51,1.5406,12577600.0],["2004-06-17",1.555,1.5594,1.5187,1.5388,8784000.0],["2004-06-18",1.5275,1.5806,1.5025,1.5213,18590400.0],["2004-06-21",1.5225,1.5512,1.5225,1.53,11976000.0],["2004-06-22",1.5312,1.555,1.4925,1.5488,12513600.0],["2004-06-23",1.5538,1.5975,1.5388,1.5706,11918400.0],["2004-06-24",1.5894,1.6231,1.5712,1.5831,14779200.0],["2004-06-25",1.6013,1.6213,1.55,1.585,60104000.0],["2004-06-28",1.5969,1.6738,1.5781,1.615,20219200.0],["2004-06-29",1.625,1.6819,1.6131,1.6706,20582400.0],["2004-06-30",1.6875,1.6875,1.6469,1.6688,13310400.0],["2004-07-01",1.75,1.7569,1.6206,1.6213,18857600.0],["2004-07-02",1.6381,1.6606,1.6244,1.635,10932800.0],["2004-07-06",1.6588,1.6588,1.5956,1.5956,16049600.0],["2004-07-07",1.6044,1.6044,1.5444,1.5731,14809600.0],["2004-07-08",1.5688,1.5812,1.5425,1.5494,9707200.0],["2004-07-09",1.565,1.575,1.5419,1.5694,9843200.0],["2004-07-12",1.5762,1.5794,1.5156,1.535,8881600.0],["2004-07-13",1.5606,1.5694,1.5412,1.5606,7145600.0],["2004-07-14",1.5669,1.5888,1.5419,1.5644,17004800.0],["2004-07-15",1.5656,1.5762,1.5419,1.5544,6100800.0],["2004-07-16",1.5719,1.5788,1.5456,1.5475,5494400.0],["2004-07-19",1.5562,1.5562,1.5156,1.5269,7068800.0],["2004-07-20",1.5156,1.5594,1.5069,1.5575,9617600.0],["2004-07-21",1.5688,1.5794,1.4887,1.5063,8724800.0],["2004-07-22",1.5125,1.5219,1.3188,1.3856,32771200.0],["2004-07-23",1.3813,1.4244,1.3537,1.3887,12532800.0],["2004-07-26",1.3869,1.4031,1.3369,1.3556,9548800.0],["2004-07-27",1.3669,1.3956,1.3581,1.3844,11249600.0],["2004-07-28",1.3981,1.3994,1.3319,1.3625,9419200.0],["2004-07-29",1.3575,1.4069,1.3531,1.4,11721600.0],["2004-07-30",1.4062,1.4144,1.3863,1.3906,4968000.0],["2004-08-02",1.4,1.4625,1.375,1.4562,9649600.0],["2004-08-03",1.45,1.45,1.3831,1.39,17713600.0],["2004-08-04",1.3813,1.3875,1.3231,1.3613,13064000.0],["2004-08-05",1.3631,1.3669,1.31,1.31,7248000.0],["2004-08-06",1.3212,1.3219,1.2563,1.28,14609600.0],["2004-08-09",1.2594,1.3012,1.255,1.2956,6188800.0],["2004-08-10",1.3031,1.3256,1.2831,1.3244,7689600.0],["2004-08-11",1.3156,1.34,1.2812,1.3294,10473600.0],["2004-08-12",1.325,1.3281,1.2763,1.3038,7494400.0],["2004-08-13",1.315,1.3188,1.26,1.2719,4844800.0],["2004-08-16",1.28,1.31,1.2644,1.3056,7396800.0],["2004-08-17",1.3056,1.35,1.2975,1.31,7011200.0],["2004-08-18",1.315,1.3831,1.3069,1.3769,10075200.0],["2004-08-19",1.3825,1.3831,1.3225,1.3381,6038400.0],["2004-08-20",1.3269,1.3881,1.3219,1.375,10193600.0],["2004-08-23",1.3681,1.3775,1.3444,1.3619,4080000.0],["2004-08-24",1.3725,1.3787,1.3212,1.3338,8083200.0],["2004-08-25",1.3419,1.3563,1.3138,1.3425,4865600.0],["2004-08-26",1.35,1.395,1.3438,1.3831,8955200.0],["2004-08-27",1.3925,1.405,1.3625,1.3669,5456000.0],["2004-08-30",1.3769,1.3875,1.3275,1.35,3097600.0],["2004-08-31",1.3431,1.3706,1.3312,1.3575,10603200.0],["2004-09-01",1.3625,1.3644,1.33,1.3531,8440000.0],["2004-09-02",1.3563,1.3769,1.335,1.3431,11364800.0],["2004-09-03",1.3469,1.3687,1.3381,1.3487,5489600.0],["2004-09-07",1.365,1.3694,1.3388,1.3456,8878400.0],["2004-09-08",1.3431,1.3625,1.3306,1.3475,11140800.0],["2004-09-09",1.3563,1.3606,1.3138,1.3281,8142400.0],["2004-09-10",1.3487,1.3506,1.3,1.3175,6808000.0],["2004-09-13",1.3312,1.3713,1.3225,1.36,11316800.0],["2004-09-14",1.3669,1.3931,1.3362,1.3731,9974400.0],["2004-09-15",1.4056,1.4212,1.1744,1.2,63764800.0],["2004-09-16",1.2069,1.2337,1.1612,1.17,20108800.0],["2004-09-17",1.1612,1.1838,1.1106,1.1394,20924800.0],["2004-09-20",1.1387,1.1387,1.1063,1.1156,17070400.0],["2004-09-21",1.1231,1.1869,1.1069,1.1688,13763200.0],["2004-09-22",1.1744,1.2012,1.1656,1.1825,14283200.0],["2004-09-23",1.19,1.2081,1.1681,1.1806,20662400.0],["2004-09-24",1.1894,1.1894,1.1706,1.1806,12051200.0],["2004-09-27",1.1838,1.1838,1.1562,1.1606,21680000.0],["2004-09-28",1.1744,1.1775,1.1487,1.1594,15702400.0],["2004-09-29",1.1762,1.1775,1.1562,1.1694,12648000.0],["2004-09-30",1.1812,1.1838,1.1588,1.1831,11977600.0],["2004-10-01",1.185,1.2038,1.1794,1.195,10705600.0],["2004-10-04",1.1806,1.2156,1.18,1.2031,7993600.0],["2004-10-05",1.2062,1.2106,1.1975,1.2031,18320000.0],["2004-10-06",1.2062,1.2112,1.1956,1.2075,15342400.0],["2004-10-07",1.215,1.2175,1.1969,1.2019,9198400.0],["2004-10-08",1.1994,1.2056,1.1725,1.1781,13889600.0],["2004-10-11",1.1781,1.1862,1.1581,1.1656,15064000.0],["2004-10-12",1.1594,1.1775,1.1425,1.1681,10164800.0],["2004-10-13",1.1738,1.1781,1.1406,1.1431,9468800.0],["2004-10-14",1.1463,1.1531,1.1337,1.1406,16092800.0],["2004-10-15",1.135,1.1981,1.135,1.1606,8225600.0],["2004-10-18",1.15,1.1856,1.1456,1.1831,7486400.0],["2004-10-19",1.1875,1.1931,1.1619,1.1625,5054400.0],["2004-10-20",1.1662,1.1769,1.1463,1.1712,5334400.0],["2004-10-21",1.1738,1.1738,1.1444,1.1644,9888000.0],["2004-10-22",1.1644,1.1644,1.1437,1.1494,11776000.0],["2004-10-25",1.1494,1.1875,1.145,1.1725,8320000.0],["2004-10-26",1.1738,1.1744,1.1475,1.1712,4016000.0],["2004-10-27",1.1706,1.1794,1.15,1.16,6384000.0],["2004-10-28",1.1675,1.1769,1.155,1.1706,10089600.0],["2004-10-29",1.1769,1.1794,1.155,1.1612,14027200.0],["2004-11-01",1.15,1.1956,1.15,1.1944,9216000.0],["2004-11-02",1.1862,1.3,1.18,1.2519,21584000.0],["2004-11-03",1.2725,1.295,1.2513,1.2681,8366400.0],["2004-11-04",1.2556,1.3188,1.2556,1.3094,7470400.0],["2004-11-05",1.3262,1.3713,1.2912,1.2919,11979200.0],["2004-11-08",1.28,1.32,1.28,1.3094,7291200.0],["2004-11-09",1.3056,1.335,1.3056,1.33,6464000.0],["2004-11-10",1.3312,1.3775,1.33,1.3763,13916800.0],["2004-11-11",1.3719,1.3813,1.3656,1.375,4291200.0],["2004-11-12",1.3813,1.4469,1.3763,1.4425,11136000.0],["2004-11-15",1.4406,1.45,1.4319,1.4381,8096000.0],["2004-11-16",1.43,1.4306,1.395,1.405,5633600.0],["2004-11-17",1.4,1.4312,1.3906,1.4006,6072000.0],["2004-11-18",1.4031,1.4031,1.3713,1.3925,5283200.0],["2004-11-19",1.3881,1.4044,1.3481,1.3537,5995200.0],["2004-11-22",1.3438,1.3937,1.3406,1.3856,8073600.0],["2004-11-23",1.3925,1.4119,1.3563,1.4031,7264000.0],["2004-11-24",1.4031,1.4375,1.3844,1.4131,8614400.0],["2004-11-26",1.4175,1.4256,1.4037,1.415,1163200.0],["2004-11-29",1.3894,1.4281,1.3744,1.4025,9758400.0],["2004-11-30",1.3994,1.405,1.35,1.35,10752000.0],["2004-12-01",1.47,1.6119,1.46,1.5781,56376000.0],["2004-12-02",1.6213,1.6444,1.5675,1.6044,21406400.0],["2004-12-03",1.6031,1.6381,1.6031,1.6237,7907200.0],["2004-12-06",1.6213,1.625,1.5706,1.605,11166400.0],["2004-12-07",1.605,1.6237,1.5762,1.5762,4462400.0],["2004-12-08",1.5656,1.6187,1.5569,1.5981,5209600.0],["2004-12-09",1.57,1.615,1.5638,1.59,9996800.0],["2004-12-10",1.5875,1.6094,1.5625,1.5794,4587200.0],["2004-12-13",1.5781,1.6163,1.5719,1.6119,7886400.0],["2004-12-14",1.5994,1.7012,1.5969,1.68,16752000.0],["2004-12-15",1.6938,1.7081,1.6381,1.665,11872000.0],["2004-12-16",1.6688,1.6844,1.6313,1.6481,5598400.0],["2004-12-17",1.625,1.6588,1.6044,1.6344,7713600.0],["2004-12-20",1.6281,1.6444,1.5938,1.6019,10204800.0],["2004-12-21",1.5856,1.65,1.58,1.6406,5187200.0],["2004-12-22",1.59,1.645,1.59,1.6387,7240000.0],["2004-12-23",1.6156,1.6406,1.6156,1.6381,2688000.0],["2004-12-27",1.6681,1.6681,1.5987,1.6263,3731200.0],["2004-12-28",1.625,1.6731,1.6213,1.6712,3880000.0],["2004-12-29",1.665,1.6681,1.6356,1.6469,3547200.0],["2004-12-30",1.6469,1.6769,1.6263,1.6444,3014400.0],["2004-12-31",1.6469,1.6612,1.635,1.645,2456000.0],["2005-01-03",1.6875,1.6881,1.5575,1.5662,10364800.0],["2005-01-04",1.5731,1.5844,1.5087,1.5087,8950400.0],["2005-01-05",1.5,1.5,1.4562,1.4763,9443200.0],["2005-01-06",1.4744,1.5,1.4431,1.4731,9049600.0],["2005-01-07",1.4769,1.4787,1.4388,1.4406,5294400.0],["2005-01-10",1.4225,1.4794,1.3919,1.4475,4736000.0],["2005-01-11",1.44,1.4756,1.4375,1.4656,7926400.0],["2005-01-12",1.4819,1.49,1.4425,1.4656,5744000.0],["2005-01-13",1.4531,1.4919,1.4519,1.4675,6241600.0],["2005-01-14",1.4725,1.4856,1.4531,1.4662,3264000.0],["2005-01-18",1.4662,1.5,1.4562,1.4931,3756800.0],["2005-01-19",1.5063,1.5081,1.4813,1.4844,5664000.0],["2005-01-20",1.4806,1.5019,1.4669,1.4813,5353600.0],["2005-01-21",1.4869,1.4987,1.4488,1.4494,4352000.0],["2005-01-24",1.4594,1.4625,1.4037,1.4075,5419200.0],["2005-01-25",1.405,1.4188,1.3894,1.3981,4936000.0],["2005-01-26",1.4106,1.4125,1.3756,1.4,4166400.0],["2005-01-27",1.3887,1.445,1.3819,1.4306,3452800.0],["2005-01-28",1.4312,1.4488,1.3987,1.4131,3907200.0],["2005-01-31",1.4069,1.4438,1.3969,1.4362,6409600.0],["2005-02-01",1.4294,1.45,1.4188,1.4281,4416000.0],["2005-02-02",1.4256,1.4675,1.4256,1.4575,6166400.0],["2005-02-03",1.4575,1.4675,1.4425,1.455,5712000.0],["2005-02-04",1.4594,1.5075,1.4494,1.5037,6569600.0],["2005-02-07",1.5131,1.5144,1.4844,1.4987,4060800.0],["2005-02-08",1.5106,1.5144,1.4769,1.4837,4259200.0],["2005-02-09",1.4775,1.4844,1.4194,1.4212,7488000.0],["2005-02-10",1.425,1.4438,1.4188,1.4238,9307200.0],["2005-02-11",1.4188,1.4594,1.415,1.4312,5788800.0],["2005-02-14",1.4206,1.4562,1.4125,1.44,4299200.0],["2005-02-15",1.4375,1.4581,1.4344,1.4425,1536000.0],["2005-02-16",1.4319,1.4556,1.4319,1.445,2670400.0],["2005-02-17",1.4375,1.4531,1.42,1.4381,4096000.0],["2005-02-18",1.45,1.4719,1.4388,1.4444,3302400.0],["2005-02-22",1.4325,1.4544,1.3919,1.3994,6704000.0],["2005-02-23",1.4013,1.4475,1.4006,1.4206,4552000.0],["2005-02-24",1.4119,1.4231,1.3913,1.4,3836800.0],["2005-02-25",1.3931,1.4319,1.3887,1.4244,10358400.0],["2005-02-28",1.41,1.465,1.4,1.4562,6128000.0],["2005-03-01",1.4656,1.5569,1.465,1.5388,13225600.0],["2005-03-02",1.5625,1.6244,1.5181,1.6094,23416000.0],["2005-03-03",1.6087,1.6094,1.5444,1.5494,8259200.0],["2005-03-04",1.5625,1.5675,1.5519,1.5638,8110400.0],["2005-03-07",1.5625,1.5688,1.5494,1.5669,7787200.0],["2005-03-08",1.5544,1.59,1.5544,1.5894,9369600.0],["2005-03-09",1.5681,1.585,1.5438,1.5488,7776000.0],["2005-03-10",1.545,1.5581,1.5219,1.5444,5883200.0],["2005-03-11",1.5369,1.5512,1.4969,1.5106,6355200.0],["2005-03-14",1.5175,1.5469,1.5063,1.5469,3784000.0],["2005-03-15",1.5462,1.5525,1.515,1.5206,3064000.0],["2005-03-16",1.5106,1.535,1.5,1.5119,3726400.0],["2005-03-17",1.5056,1.5344,1.5019,1.5219,4473600.0],["2005-03-18",1.5113,1.5306,1.5069,1.5094,8720000.0],["2005-03-21",1.52,1.52,1.5,1.5031,4072000.0],["2005-03-22",1.5,1.5275,1.4931,1.4975,4107200.0],["2005-03-23",1.4906,1.4969,1.4569,1.4856,4704000.0],["2005-03-24",1.4863,1.5181,1.4806,1.4881,3459200.0],["2005-03-28",1.4887,1.5013,1.4731,1.4819,2265600.0],["2005-03-29",1.4887,1.4981,1.4488,1.45,4283200.0],["2005-03-30",1.4469,1.47,1.4375,1.4438,3524800.0],["2005-03-31",1.4425,1.4813,1.4419,1.4725,4881600.0],["2005-04-01",1.4694,1.47,1.4494,1.4506,4044800.0],["2005-04-04",1.4425,1.465,1.4388,1.4594,5401600.0],["2005-04-05",1.4531,1.4969,1.445,1.4775,5392000.0],["2005-04-06",1.4756,1.4975,1.4756,1.4906,8961600.0],["2005-04-07",1.4937,1.4969,1.485,1.4906,5363200.0],["2005-04-08",1.4875,1.4937,1.475,1.4887,3344000.0],["2005-04-11",1.4956,1.5094,1.4519,1.4819,4633600.0],["2005-04-12",1.475,1.485,1.4444,1.4744,4710400.0],["2005-04-13",1.46,1.4806,1.4406,1.4431,2868800.0],["2005-04-14",1.45,1.4606,1.4256,1.4344,5940800.0],["2005-04-15",1.4375,1.4375,1.3881,1.3981,6051200.0],["2005-04-18",1.3906,1.4088,1.3506,1.3969,5188800.0],["2005-04-19",1.4062,1.4181,1.3769,1.415,3148800.0],["2005-04-20",1.4188,1.4244,1.385,1.3906,3529600.0],["2005-04-21",1.4025,1.4212,1.3856,1.4206,3420800.0],["2005-04-22",1.425,1.425,1.3756,1.3813,4331200.0],["2005-04-25",1.3775,1.4031,1.3775,1.3963,3289600.0],["2005-04-26",1.3844,1.4125,1.3737,1.3763,2641600.0],["2005-04-27",1.3656,1.3837,1.3438,1.3763,3657600.0],["2005-04-28",1.3656,1.3687,1.3288,1.3369,8273600.0],["2005-04-29",1.335,1.3619,1.3125,1.355,8347200.0],["2005-05-02",1.3531,1.3963,1.3531,1.3913,6360000.0],["2005-05-03",1.38,1.3969,1.3719,1.3775,5657600.0],["2005-05-04",1.3681,1.4438,1.3681,1.4338,9499200.0],["2005-05-05",1.4262,1.4488,1.4181,1.44,7016000.0],["2005-05-06",1.45,1.4631,1.4344,1.4562,6731200.0],["2005-05-09",1.4506,1.4556,1.4394,1.4512,6102400.0],["2005-05-10",1.4406,1.4894,1.4288,1.465,4716800.0],["2005-05-11",1.4638,1.4944,1.4488,1.4831,3236800.0],["2005-05-12",1.4881,1.49,1.4444,1.4512,4700800.0],["2005-05-13",1.4475,1.48,1.4469,1.4731,4180800.0],["2005-05-16",1.4694,1.4906,1.4656,1.4781,5550400.0],["2005-05-17",1.4662,1.4963,1.46,1.4931,2961600.0],["2005-05-18",1.485,1.5369,1.485,1.5344,4750400.0],["2005-05-19",1.5263,1.5462,1.5263,1.5425,4624000.0],["2005-05-20",1.5431,1.5881,1.5406,1.5881,11742400.0],["2005-05-23",1.5662,1.6225,1.5662,1.58,9211200.0],["2005-05-24",1.5688,1.5825,1.5319,1.5738,12044800.0],["2005-05-25",1.5625,1.5875,1.5594,1.5775,11512000.0],["2005-05-26",1.5762,1.6037,1.575,1.5844,3374400.0],["2005-05-27",1.5762,1.5975,1.5756,1.5956,4422400.0],["2005-05-31",1.5888,1.6025,1.5494,1.5494,9272000.0],["2005-06-01",1.5594,1.6056,1.5494,1.5806,7371200.0],["2005-06-02",1.5944,1.6381,1.5875,1.6119,15033600.0],["2005-06-03",1.605,1.6244,1.5963,1.5963,7536000.0],["2005-06-06",1.6063,1.6244,1.5963,1.6187,9632000.0],["2005-06-07",1.6187,1.6325,1.5994,1.615,7880000.0],["2005-06-08",1.6056,1.6125,1.5812,1.5869,4569600.0],["2005-06-09",1.5781,1.5975,1.5638,1.5875,7256000.0],["2005-06-10",1.5975,1.5975,1.5406,1.56,8163200.0],["2005-06-13",1.535,1.5681,1.525,1.5456,11624000.0],["2005-06-14",1.5356,1.5488,1.5269,1.5344,9097600.0],["2005-06-15",1.5375,1.5444,1.5281,1.5362,7059200.0],["2005-06-16",1.5287,1.5538,1.5287,1.5431,8841600.0],["2005-06-17",1.5344,1.5619,1.51,1.5469,11080000.0],["2005-06-20",1.5431,1.5594,1.5306,1.5469,4182400.0],["2005-06-21",1.54,1.5588,1.5294,1.5394,5561600.0],["2005-06-22",1.5444,1.55,1.5244,1.5394,3960000.0],["2005-06-23",1.5369,1.5412,1.515,1.5194,5400000.0],["2005-06-24",1.52,1.5312,1.4863,1.5013,6876800.0],["2005-06-27",1.4994,1.52,1.485,1.5006,4065600.0],["2005-06-28",1.5056,1.5331,1.4969,1.525,4691200.0],["2005-06-29",1.5187,1.5325,1.4975,1.5025,5219200.0],["2005-06-30",1.495,1.5175,1.4837,1.4887,5244800.0],["2005-07-01",1.4913,1.5244,1.4825,1.5019,3776000.0],["2005-07-05",1.4944,1.54,1.4944,1.5325,3574400.0],["2005-07-06",1.5319,1.5419,1.5119,1.5206,3136000.0],["2005-07-07",1.5131,1.5131,1.4737,1.51,3939200.0],["2005-07-08",1.5075,1.5562,1.4969,1.5481,5990400.0],["2005-07-11",1.5469,1.5856,1.5344,1.5725,4665600.0],["2005-07-12",1.5706,1.585,1.5588,1.5588,3204800.0],["2005-07-13",1.5594,1.575,1.5469,1.5706,3793600.0],["2005-07-14",1.585,1.5875,1.5512,1.555,3224000.0],["2005-07-15",1.5469,1.565,1.5431,1.5519,2569600.0],["2005-07-18",1.5556,1.5556,1.52,1.5394,4888000.0],["2005-07-19",1.5338,1.5862,1.5287,1.5644,4798400.0],["2005-07-20",1.5594,1.5938,1.5562,1.5881,4110400.0],["2005-07-21",1.59,1.5938,1.5531,1.5769,4457600.0],["2005-07-22",1.5744,1.5875,1.545,1.5588,2736000.0],["2005-07-25",1.5581,1.5625,1.5381,1.5412,3116800.0],["2005-07-26",1.5362,1.5612,1.5331,1.5431,5203200.0],["2005-07-27",1.5494,1.5494,1.5275,1.5369,2902400.0],["2005-07-28",1.5369,1.5519,1.5281,1.5488,3705600.0],["2005-07-29",1.5481,1.5612,1.5194,1.5287,6763200.0],["2005-08-01",1.5213,1.5319,1.5069,1.5281,4756800.0],["2005-08-02",1.5219,1.5594,1.5219,1.5494,5326400.0],["2005-08-03",1.5575,1.5838,1.5544,1.5756,7449600.0],["2005-08-04",1.5844,1.5938,1.5481,1.5531,7824000.0],["2005-08-05",1.5469,1.5538,1.5081,1.5094,4164800.0],["2005-08-08",1.5094,1.5219,1.4937,1.4994,2723200.0],["2005-08-09",1.4975,1.5175,1.4963,1.5075,3419200.0],["2005-08-10",1.5031,1.5237,1.4937,1.4963,4796800.0],["2005-08-11",1.4931,1.5031,1.4781,1.4856,6611200.0],["2005-08-12",1.475,1.4875,1.455,1.4831,4232000.0],["2005-08-15",1.4688,1.5144,1.4562,1.4956,4572800.0],["2005-08-16",1.4819,1.4856,1.375,1.4112,13715200.0],["2005-08-17",1.4025,1.4244,1.4019,1.41,5864000.0],["2005-08-18",1.4,1.4125,1.3875,1.405,3534400.0],["2005-08-19",1.4031,1.415,1.3944,1.4025,3580800.0],["2005-08-22",1.4,1.4156,1.3919,1.4025,5772800.0],["2005-08-23",1.3969,1.4125,1.3937,1.4031,7033600.0],["2005-08-24",1.4,1.4362,1.3975,1.4088,7566400.0],["2005-08-25",1.405,1.4419,1.405,1.4156,12024000.0],["2005-08-26",1.415,1.4256,1.4062,1.4125,5726400.0],["2005-08-29",1.4062,1.4494,1.4025,1.4475,5331200.0],["2005-08-30",1.4362,1.4531,1.4331,1.4362,4910400.0],["2005-08-31",1.4325,1.5469,1.4319,1.5431,10878400.0],["2005-09-01",1.5312,1.5525,1.5006,1.5087,7201600.0],["2005-09-02",1.505,1.5181,1.4887,1.4925,3451200.0],["2005-09-06",1.4875,1.5219,1.4875,1.5163,3734400.0],["2005-09-07",1.5069,1.5244,1.495,1.5063,3344000.0],["2005-09-08",1.5,1.505,1.4819,1.49,2828800.0],["2005-09-09",1.4869,1.5225,1.4756,1.5175,5401600.0],["2005-09-12",1.5137,1.5163,1.4906,1.4975,6744000.0],["2005-09-13",1.49,1.5094,1.4787,1.495,3739200.0],["2005-09-14",1.4875,1.4913,1.4625,1.4638,3232000.0],["2005-09-15",1.4575,1.4681,1.445,1.4488,5760000.0],["2005-09-16",1.4456,1.5044,1.4412,1.4638,15563200.0],["2005-09-19",1.4606,1.4775,1.4444,1.4481,3147200.0],["2005-09-20",1.45,1.4787,1.4438,1.4519,3809600.0],["2005-09-21",1.4462,1.4556,1.4144,1.4162,3582400.0],["2005-09-22",1.4119,1.4238,1.3819,1.4194,6908800.0],["2005-09-23",1.4106,1.4219,1.3981,1.4094,4564800.0],["2005-09-26",1.4156,1.4525,1.4138,1.4419,5100800.0],["2005-09-27",1.4438,1.4581,1.4244,1.45,5568000.0],["2005-09-28",1.445,1.48,1.43,1.4344,8179200.0],["2005-09-29",1.4919,1.5119,1.4737,1.4831,23756800.0],["2005-09-30",1.4813,1.5338,1.4706,1.4919,22012800.0],["2005-10-03",1.5037,1.5194,1.4969,1.4987,17084800.0],["2005-10-04",1.4937,1.51,1.4937,1.5019,9916800.0],["2005-10-05",1.4931,1.51,1.4875,1.49,9201600.0],["2005-10-06",1.4913,1.505,1.4475,1.46,5766400.0],["2005-10-07",1.4625,1.4906,1.4619,1.4813,5230400.0],["2005-10-10",1.4875,1.4963,1.4481,1.4544,7172800.0],["2005-10-11",1.4569,1.4975,1.4456,1.4612,11707200.0],["2005-10-12",1.4575,1.4688,1.4344,1.4362,8889600.0],["2005-10-13",1.425,1.4494,1.4112,1.4369,5888000.0],["2005-10-14",1.4375,1.4625,1.435,1.4544,4744000.0],["2005-10-17",1.4525,1.4612,1.4394,1.4525,4132800.0],["2005-10-18",1.45,1.4644,1.4031,1.4212,6032000.0],["2005-10-19",1.4162,1.4431,1.3937,1.4362,8358400.0],["2005-10-20",1.4338,1.44,1.4044,1.4138,8947200.0],["2005-10-21",1.4138,1.4294,1.4044,1.4131,5310400.0],["2005-10-24",1.4131,1.4506,1.4062,1.4488,7620800.0],["2005-10-25",1.445,1.4475,1.4169,1.4369,3811200.0],["2005-10-26",1.4262,1.4425,1.4175,1.4381,4281600.0],["2005-10-27",1.4344,1.4444,1.4156,1.4206,3563200.0],["2005-10-28",1.4306,1.4438,1.4188,1.4425,5784000.0],["2005-10-31",1.4488,1.4694,1.44,1.46,4940800.0],["2005-11-01",1.45,1.4562,1.41,1.4406,6897600.0],["2005-11-02",1.4375,1.4694,1.4369,1.4638,4299200.0],["2005-11-03",1.4681,1.48,1.4519,1.4731,18515200.0],["2005-11-04",1.4937,1.5,1.4625,1.4756,10876800.0],["2005-11-07",1.4875,1.5113,1.4813,1.5,17817600.0],["2005-11-08",1.5,1.5025,1.4725,1.4837,12344000.0],["2005-11-09",1.4756,1.505,1.4725,1.5,10121600.0],["2005-11-10",1.5,1.5156,1.475,1.5119,4601600.0],["2005-11-11",1.5125,1.55,1.5119,1.54,15979200.0],["2005-11-14",1.55,1.555,1.525,1.5381,4251200.0],["2005-11-15",1.5425,1.5575,1.5294,1.535,7606400.0],["2005-11-16",1.5356,1.5438,1.5281,1.535,5118400.0],["2005-11-17",1.5388,1.5538,1.5125,1.5506,8136000.0],["2005-11-18",1.5525,1.5706,1.5475,1.5656,4304000.0],["2005-11-21",1.5625,1.575,1.5494,1.5744,6504000.0],["2005-11-22",1.5719,1.5881,1.52,1.5862,5374400.0],["2005-11-23",1.5844,1.5938,1.57,1.5812,4715200.0],["2005-11-25",1.5788,1.5944,1.5788,1.5912,1804800.0],["2005-11-28",1.5875,1.595,1.5569,1.5744,5512000.0],["2005-11-29",1.5825,1.6031,1.575,1.5963,8609600.0],["2005-11-30",1.5938,1.6125,1.5738,1.5738,13633600.0],["2005-12-01",1.5781,1.6125,1.575,1.6,8398400.0],["2005-12-02",1.5963,1.6019,1.5431,1.5944,9828800.0],["2005-12-05",1.4875,1.5575,1.3212,1.52,43169600.0],["2005-12-06",1.5175,1.5312,1.4906,1.5113,19316800.0],["2005-12-07",1.5063,1.5125,1.4756,1.49,12830400.0],["2005-12-08",1.4819,1.4981,1.4619,1.4662,10195200.0],["2005-12-09",1.4644,1.4731,1.455,1.4638,6668800.0],["2005-12-12",1.4644,1.4744,1.4506,1.4662,9979200.0],["2005-12-13",1.4625,1.4731,1.4556,1.4638,7828800.0],["2005-12-14",1.4581,1.4775,1.4556,1.4606,11382400.0],["2005-12-15",1.4694,1.4725,1.4469,1.45,7364800.0],["2005-12-16",1.45,1.4606,1.4344,1.4462,10156800.0],["2005-12-19",1.4481,1.4481,1.425,1.4281,14649600.0],["2005-12-20",1.425,1.4312,1.4125,1.42,14587200.0],["2005-12-21",1.4156,1.4419,1.4081,1.4125,7612800.0],["2005-12-22",1.4188,1.4312,1.3981,1.42,13211200.0],["2005-12-23",1.415,1.4338,1.415,1.4275,2630400.0],["2005-12-27",1.4369,1.4519,1.42,1.4281,7523200.0],["2005-12-28",1.4219,1.4381,1.4144,1.43,8937600.0],["2005-12-29",1.4381,1.4506,1.4256,1.4431,4649600.0],["2005-12-30",1.4362,1.4506,1.4262,1.4412,7364800.0],["2006-01-03",1.4425,1.4506,1.42,1.4388,9774400.0],["2006-01-04",1.4394,1.4875,1.4331,1.4844,13720000.0],["2006-01-05",1.4875,1.4931,1.4625,1.4881,8152000.0],["2006-01-06",1.4987,1.5362,1.4956,1.535,13854400.0],["2006-01-09",1.5312,1.5425,1.5237,1.5369,10825600.0],["2006-01-10",1.5381,1.5725,1.5312,1.5681,11956800.0],["2006-01-11",1.5731,1.5775,1.5438,1.5525,8513600.0],["2006-01-12",1.5388,1.5431,1.5194,1.5225,4035200.0],["2006-01-13",1.5325,1.5344,1.5144,1.5187,4376000.0],["2006-01-17",1.5219,1.5344,1.5125,1.5287,8982400.0],["2006-01-18",1.5244,1.5531,1.5231,1.5481,5137600.0],["2006-01-19",1.5619,1.5619,1.5406,1.5469,4467200.0],["2006-01-20",1.5562,1.5562,1.5269,1.5269,5302400.0],["2006-01-23",1.5394,1.5394,1.5231,1.5287,5136000.0],["2006-01-24",1.5375,1.5656,1.5269,1.5625,6273600.0],["2006-01-25",1.5712,1.5712,1.55,1.5631,6219200.0],["2006-01-26",1.5638,1.5706,1.5506,1.5656,8745600.0],["2006-01-27",1.5656,1.575,1.5544,1.5644,2425600.0],["2006-01-30",1.5681,1.5681,1.5519,1.5625,2558400.0],["2006-01-31",1.5638,1.575,1.5512,1.5744,5134400.0],["2006-02-01",1.5662,1.5938,1.5656,1.5875,8182400.0],["2006-02-02",1.5806,1.5906,1.5625,1.5688,4000000.0],["2006-02-03",1.5625,1.5719,1.5538,1.56,4425600.0],["2006-02-06",1.5625,1.5625,1.5462,1.5556,4236800.0],["2006-02-07",1.5556,1.5625,1.5438,1.5519,3360000.0],["2006-02-08",1.5588,1.5781,1.5469,1.5762,4460800.0],["2006-02-09",1.5719,1.5812,1.5644,1.5762,2926400.0],["2006-02-10",1.575,1.5788,1.5625,1.5706,4750400.0],["2006-02-13",1.5619,1.58,1.5619,1.5662,6305600.0],["2006-02-14",1.5719,1.5931,1.5638,1.5806,6620800.0],["2006-02-15",1.575,1.5856,1.5694,1.5825,2088000.0],["2006-02-16",1.5906,1.595,1.5825,1.5938,2729600.0],["2006-02-17",1.5938,1.6063,1.5844,1.5975,3406400.0],["2006-02-21",1.5925,1.5987,1.5844,1.5944,2448000.0],["2006-02-22",1.5994,1.6144,1.5912,1.6025,3545600.0],["2006-02-23",1.5969,1.6406,1.5969,1.6287,6048000.0],["2006-02-24",1.6313,1.7006,1.625,1.7006,14950400.0],["2006-02-27",1.6925,1.6969,1.6419,1.6425,35856000.0],["2006-02-28",1.6425,1.6612,1.6125,1.615,4873600.0],["2006-03-01",1.6144,1.6831,1.6119,1.6794,6497600.0],["2006-03-02",1.67,1.6775,1.6325,1.6469,5736000.0],["2006-03-03",1.6419,1.6875,1.635,1.6781,5193600.0],["2006-03-06",1.6769,1.6856,1.6394,1.6406,4688000.0],["2006-03-07",1.6387,1.6681,1.6094,1.6175,7473600.0],["2006-03-08",1.5963,1.6881,1.5669,1.68,9958400.0],["2006-03-09",1.6781,1.6781,1.6313,1.6325,6051200.0],["2006-03-10",1.6381,1.675,1.6269,1.6656,5867200.0],["2006-03-13",1.6675,1.6881,1.6469,1.6694,4534400.0],["2006-03-14",1.6625,1.68,1.6425,1.6731,3715200.0],["2006-03-15",1.6719,1.685,1.6456,1.6762,5316800.0],["2006-03-16",1.6744,1.6938,1.6562,1.6819,3883200.0],["2006-03-17",1.6738,1.6906,1.6625,1.6788,6339200.0],["2006-03-20",1.685,1.6969,1.675,1.6894,2441600.0],["2006-03-21",1.7138,1.7188,1.6775,1.7138,11036800.0],["2006-03-22",1.7062,1.7337,1.6956,1.7313,8697600.0],["2006-03-23",1.7325,1.7413,1.7138,1.7319,5281600.0],["2006-03-24",1.7369,1.7375,1.7106,1.7181,7785600.0],["2006-03-27",1.7188,1.7237,1.6988,1.7088,6396800.0],["2006-03-28",1.7162,1.7175,1.6731,1.6894,7680000.0],["2006-03-29",1.6975,1.715,1.6838,1.7069,4195200.0],["2006-03-30",1.7144,1.7144,1.6825,1.6906,3190400.0],["2006-03-31",1.7019,1.7175,1.6856,1.7156,3700800.0],["2006-04-03",1.715,1.7162,1.6894,1.705,4209600.0],["2006-04-04",1.6988,1.7325,1.6969,1.7156,7019200.0],["2006-04-05",1.7156,1.7181,1.6825,1.6969,4294400.0],["2006-04-06",1.6912,1.6938,1.6588,1.6719,4665600.0],["2006-04-07",1.675,1.685,1.6506,1.6825,6672000.0],["2006-04-10",1.6856,1.6925,1.6694,1.6725,4236800.0],["2006-04-11",1.6788,1.6881,1.6562,1.6612,5792000.0],["2006-04-12",1.6581,1.6606,1.6494,1.6569,3035200.0],["2006-04-13",1.6494,1.6494,1.6369,1.6419,5716800.0],["2006-04-17",1.6369,1.6431,1.625,1.6294,2660800.0],["2006-04-18",1.6306,1.6562,1.6213,1.6456,4065600.0],["2006-04-19",1.6425,1.6656,1.6375,1.6656,5899200.0],["2006-04-20",1.6581,1.6794,1.6506,1.6756,2059200.0],["2006-04-21",1.6825,1.6956,1.6581,1.6812,5579200.0],["2006-04-24",1.675,1.675,1.6463,1.6625,2249600.0],["2006-04-25",1.6562,1.6844,1.6544,1.6644,4444800.0],["2006-04-26",1.6725,1.6819,1.6419,1.65,6044800.0],["2006-04-27",1.6444,1.6862,1.6437,1.6731,4969600.0],["2006-04-28",1.6612,1.6856,1.6562,1.6781,4208000.0],["2006-05-01",1.69,1.69,1.6344,1.6394,6188800.0],["2006-05-02",1.6375,1.67,1.6375,1.665,5747200.0],["2006-05-03",1.6669,1.6725,1.6419,1.6569,2112000.0],["2006-05-04",1.6537,1.6794,1.6513,1.6644,3188800.0],["2006-05-05",1.6806,1.6806,1.6575,1.665,2428800.0],["2006-05-08",1.6588,1.7012,1.6562,1.7006,5891200.0],["2006-05-09",1.6912,1.7144,1.6881,1.6969,9579200.0],["2006-05-10",1.6956,1.7031,1.6719,1.6775,2083200.0],["2006-05-11",1.675,1.685,1.6169,1.6181,6128000.0],["2006-05-12",1.6125,1.6219,1.5931,1.5938,3825600.0],["2006-05-15",1.5919,1.6206,1.5919,1.6019,4489600.0],["2006-05-16",1.5981,1.6256,1.5869,1.5906,4795200.0],["2006-05-17",1.5788,1.5969,1.5531,1.5744,4817600.0],["2006-05-18",1.5806,1.5938,1.5656,1.5694,4718400.0],["2006-05-19",1.5781,1.5894,1.5606,1.5669,3990400.0],["2006-05-22",1.5619,1.5756,1.5469,1.5706,5475200.0],["2006-05-23",1.5825,1.6056,1.5644,1.5656,4891200.0],["2006-05-24",1.5619,1.5688,1.5344,1.5619,6504000.0],["2006-05-25",1.5781,1.5781,1.5519,1.5638,3408000.0],["2006-05-26",1.5612,1.5912,1.5612,1.5781,3084800.0],["2006-05-30",1.6163,1.6825,1.61,1.6694,11995200.0],["2006-05-31",1.68,1.745,1.6794,1.715,11353600.0],["2006-06-01",1.6369,1.6875,1.5594,1.6119,23153600.0],["2006-06-02",1.6156,1.6456,1.5975,1.6244,14369600.0],["2006-06-05",1.6106,1.625,1.5725,1.5738,8536000.0],["2006-06-06",1.5819,1.5844,1.5481,1.5625,8752000.0],["2006-06-07",1.5644,1.5762,1.5375,1.5425,5523200.0],["2006-06-08",1.535,1.56,1.52,1.555,5513600.0],["2006-06-09",1.5625,1.5738,1.535,1.5625,7400000.0],["2006-06-12",1.5594,1.565,1.505,1.5056,8896000.0],["2006-06-13",1.5019,1.5275,1.5,1.5069,6888000.0],["2006-06-14",1.5025,1.5263,1.49,1.5175,4032000.0],["2006-06-15",1.5231,1.565,1.5156,1.5512,4932800.0],["2006-06-16",1.5425,1.5494,1.5163,1.5388,4124800.0],["2006-06-19",1.53,1.5388,1.5075,1.5144,3384000.0],["2006-06-20",1.5125,1.5125,1.4694,1.4831,6214400.0],["2006-06-21",1.4787,1.51,1.4775,1.4944,3838400.0],["2006-06-22",1.4856,1.5069,1.4756,1.5019,3643200.0],["2006-06-23",1.4931,1.5087,1.4856,1.4969,3128000.0],["2006-06-26",1.4963,1.51,1.4825,1.5087,5520000.0],["2006-06-27",1.5119,1.5156,1.4987,1.505,5760000.0],["2006-06-28",1.5013,1.5094,1.4844,1.4919,3856000.0],["2006-06-29",1.4969,1.5331,1.4931,1.5331,4803200.0],["2006-06-30",1.5225,1.5381,1.5069,1.535,5875200.0],["2006-07-03",1.5394,1.5425,1.4987,1.5381,1860800.0],["2006-07-05",1.5231,1.5306,1.4963,1.5256,4681600.0],["2006-07-06",1.4981,1.5425,1.495,1.5219,3684800.0],["2006-07-07",1.5169,1.5475,1.51,1.5419,5675200.0],["2006-07-10",1.5438,1.5756,1.5381,1.5719,7048000.0],["2006-07-11",1.57,1.6069,1.5525,1.5994,6912000.0],["2006-07-12",1.5931,1.6031,1.5844,1.6025,5580800.0],["2006-07-13",1.5963,1.615,1.5844,1.6,7203200.0],["2006-07-14",1.6037,1.6163,1.5819,1.5956,5531200.0],["2006-07-17",1.5956,1.625,1.5888,1.6131,7860800.0],["2006-07-18",1.6131,1.6394,1.6087,1.6375,9459200.0],["2006-07-19",1.6406,1.7125,1.6281,1.71,14884800.0],["2006-07-20",1.7069,1.7125,1.6788,1.685,11699200.0],["2006-07-21",1.6819,1.69,1.6519,1.6619,7276800.0],["2006-07-24",1.665,1.6881,1.6575,1.6838,3916800.0],["2006-07-25",1.68,1.6912,1.6575,1.6856,4436800.0],["2006-07-26",1.675,1.6856,1.6525,1.6669,5926400.0],["2006-07-27",1.6756,1.6838,1.6444,1.6562,3547200.0],["2006-07-28",1.6606,1.6738,1.6387,1.6712,3529600.0],["2006-07-31",1.665,1.675,1.6506,1.665,5835200.0],["2006-08-01",1.6569,1.6675,1.6444,1.6625,7134400.0],["2006-08-02",1.6738,1.6756,1.6562,1.675,7145600.0],["2006-08-03",1.6594,1.6906,1.6588,1.6881,8726400.0],["2006-08-04",1.6975,1.7056,1.68,1.69,4984000.0],["2006-08-07",1.6938,1.6938,1.6656,1.6869,7393600.0],["2006-08-08",1.685,1.6938,1.6681,1.6712,5323200.0],["2006-08-09",1.6769,1.6869,1.6662,1.6675,2766400.0],["2006-08-10",1.6612,1.6938,1.6544,1.69,1942400.0],["2006-08-11",1.6838,1.6944,1.6669,1.6819,2496000.0],["2006-08-14",1.6962,1.7188,1.6769,1.6919,2611200.0],["2006-08-15",1.7088,1.7375,1.6975,1.7375,3379200.0],["2006-08-16",1.7406,1.7587,1.7319,1.7544,3448000.0],["2006-08-17",1.7494,1.7619,1.7463,1.755,3088000.0],["2006-08-18",1.7519,1.7594,1.7269,1.7569,1590400.0],["2006-08-21",1.7494,1.7494,1.715,1.7181,2360000.0],["2006-08-22",1.7138,1.725,1.7038,1.7162,4516800.0],["2006-08-23",1.7125,1.7381,1.6875,1.7062,3979200.0],["2006-08-24",1.7119,1.7188,1.69,1.7131,3627200.0],["2006-08-25",1.7088,1.7188,1.6994,1.7175,1713600.0],["2006-08-28",1.7269,1.7281,1.7106,1.7188,6272000.0],["2006-08-29",1.725,1.7275,1.6988,1.7237,4608000.0],["2006-08-30",1.7281,1.7519,1.7237,1.7413,6204800.0],["2006-08-31",1.7375,1.7625,1.7375,1.7544,3688000.0],["2006-09-01",1.755,1.7656,1.7444,1.7519,6080000.0],["2006-09-05",1.755,1.7644,1.7337,1.7463,5057600.0],["2006-09-06",1.745,1.7475,1.72,1.7269,4777600.0],["2006-09-07",1.7188,1.735,1.7006,1.7175,3611200.0],["2006-09-08",1.7162,1.7213,1.7044,1.7131,2366400.0],["2006-09-11",1.7069,1.7369,1.7069,1.7313,3705600.0],["2006-09-12",1.7256,1.805,1.7256,1.8044,8865600.0],["2006-09-13",1.8062,1.8125,1.8012,1.8056,3430400.0],["2006-09-14",1.7938,1.8044,1.7744,1.785,3257600.0],["2006-09-15",1.7906,1.8044,1.7769,1.795,5404800.0],["2006-09-18",1.7962,1.8031,1.7663,1.7812,5112000.0],["2006-09-19",1.775,1.7994,1.7544,1.7981,6494400.0],["2006-09-20",1.8006,1.8294,1.7881,1.8206,6569600.0],["2006-09-21",1.8181,1.8369,1.7969,1.7994,2760000.0],["2006-09-22",1.7969,1.8012,1.7713,1.7912,2756800.0],["2006-09-25",1.7875,1.8019,1.775,1.7794,5483200.0],["2006-09-26",1.7825,1.7894,1.755,1.7656,10696000.0],["2006-09-27",1.76,1.7944,1.76,1.7756,8068800.0],["2006-09-28",1.7781,1.7894,1.7563,1.7694,6689600.0],["2006-09-29",1.7737,1.7838,1.745,1.7619,6438400.0],["2006-10-02",1.7544,1.8094,1.7525,1.8081,8568000.0],["2006-10-03",1.8012,1.8131,1.7869,1.805,6795200.0],["2006-10-04",1.7912,1.8044,1.7131,1.7213,25430400.0],["2006-10-05",1.87,1.8994,1.815,1.8731,51483200.0],["2006-10-06",1.8563,1.8725,1.8025,1.8056,24854400.0],["2006-10-09",1.7994,1.8125,1.785,1.8125,11782400.0],["2006-10-10",1.8125,1.8438,1.805,1.8131,13691200.0],["2006-10-11",1.8062,1.8306,1.7912,1.8019,7606400.0],["2006-10-12",1.8062,1.8125,1.7881,1.7969,7771200.0],["2006-10-13",1.7881,1.8144,1.7819,1.8038,8196800.0],["2006-10-16",1.7994,1.8144,1.7537,1.8106,8916800.0],["2006-10-17",1.8006,1.8212,1.7969,1.7994,6590400.0],["2006-10-18",1.8119,1.8188,1.7931,1.7956,8432000.0],["2006-10-19",1.7969,1.8175,1.775,1.8,12248000.0],["2006-10-20",1.795,1.8062,1.7737,1.7812,5614400.0],["2006-10-23",1.7656,1.7894,1.7656,1.7812,6604800.0],["2006-10-24",1.7656,1.7962,1.7656,1.7812,5472000.0],["2006-10-25",1.7862,1.7981,1.7719,1.7838,6790400.0],["2006-10-26",1.7812,1.8038,1.7763,1.7938,8411200.0],["2006-10-27",1.7819,1.7938,1.7763,1.7781,5809600.0],["2006-10-30",1.7694,1.8119,1.7581,1.8019,6489600.0],["2006-10-31",1.8075,1.8338,1.7994,1.8081,8272000.0],["2006-11-01",1.8219,1.8469,1.7988,1.8019,6468800.0],["2006-11-02",1.7925,1.8088,1.7825,1.7988,4192000.0],["2006-11-03",1.8006,1.8075,1.7844,1.7969,3646400.0],["2006-11-06",1.8031,1.8256,1.8006,1.8081,5219200.0],["2006-11-07",1.8131,1.8231,1.8019,1.8188,4291200.0],["2006-11-08",1.8112,1.8563,1.8019,1.8344,5700800.0],["2006-11-09",1.8356,1.8556,1.8162,1.8412,3945600.0],["2006-11-10",1.8475,1.8587,1.8444,1.8513,2558400.0],["2006-11-13",1.855,1.8775,1.8481,1.8713,6083200.0],["2006-11-14",1.8719,1.88,1.8531,1.8731,3625600.0],["2006-11-15",1.87,1.8825,1.8656,1.8806,3044800.0],["2006-11-16",1.88,1.8913,1.8794,1.8869,2644800.0],["2006-11-17",1.8831,1.8881,1.8569,1.875,3913600.0],["2006-11-20",1.8769,1.8769,1.8525,1.8619,2931200.0],["2006-11-21",1.8563,1.8619,1.8463,1.8494,3884800.0],["2006-11-22",1.8456,1.8681,1.8456,1.8656,1718400.0],["2006-11-24",1.8619,1.8694,1.8531,1.86,10801600.0],["2006-11-27",1.875,1.8756,1.8613,1.8663,7569600.0],["2006-11-28",1.8637,1.8644,1.8381,1.8581,8326400.0],["2006-11-29",1.8594,1.8931,1.8581,1.8781,5312000.0],["2006-11-30",1.8719,1.895,1.87,1.8881,5060800.0],["2006-12-01",1.8881,1.8931,1.8381,1.8625,4337600.0],["2006-12-04",1.8694,1.9037,1.8656,1.8913,3897600.0],["2006-12-05",1.8969,1.9125,1.8819,1.905,5995200.0],["2006-12-06",1.8306,1.9,1.7869,1.8537,34185600.0],["2006-12-07",1.8519,1.9025,1.8519,1.8763,6801600.0],["2006-12-08",1.88,1.925,1.8794,1.9194,3984000.0],["2006-12-11",1.9144,1.9181,1.8919,1.9056,3582400.0],["2006-12-12",1.9019,1.9125,1.8863,1.9069,3369600.0],["2006-12-13",1.9025,1.93,1.8963,1.9112,3988800.0],["2006-12-14",1.9106,1.9325,1.8919,1.9081,2803200.0],["2006-12-15",1.9056,1.91,1.8844,1.8869,6500800.0],["2006-12-18",1.8875,1.8919,1.8544,1.8569,4406400.0],["2006-12-19",1.855,1.8725,1.8394,1.8587,5627200.0],["2006-12-20",1.8681,1.875,1.8525,1.8681,4392000.0],["2006-12-21",1.8681,1.8825,1.845,1.8569,2628800.0],["2006-12-22",1.8519,1.8806,1.8338,1.8469,4025600.0],["2006-12-26",1.8431,1.8656,1.8412,1.8563,2376000.0],["2006-12-27",1.8569,1.8906,1.8563,1.8856,2476800.0],["2006-12-28",1.8787,1.9031,1.8706,1.8919,2753600.0],["2006-12-29",1.8994,1.9019,1.8737,1.875,3504000.0],["2007-01-03",1.8937,1.9088,1.875,1.9081,11937600.0],["2007-01-04",1.91,1.9462,1.9037,1.9394,7329600.0],["2007-01-05",1.9406,1.9638,1.9025,1.9194,6875200.0],["2007-01-08",1.9156,1.9188,1.875,1.9175,5395200.0],["2007-01-09",1.9156,1.9469,1.9156,1.9306,3625600.0],["2007-01-10",1.9294,1.9388,1.9075,1.9362,2492800.0],["2007-01-11",1.9256,1.9431,1.9075,1.915,6192000.0],["2007-01-12",1.9125,1.93,1.9106,1.9288,6801600.0],["2007-01-16",1.9312,1.9375,1.93,1.9325,2995200.0],["2007-01-17",1.9306,1.9306,1.885,1.8919,7168000.0],["2007-01-18",1.8906,1.8913,1.8637,1.8719,10134400.0],["2007-01-19",1.8731,1.8906,1.8656,1.8856,4356800.0],["2007-01-22",1.8894,1.89,1.8537,1.8575,2705600.0],["2007-01-23",1.8563,1.8669,1.8406,1.8644,3291200.0],["2007-01-24",1.86,1.8687,1.8456,1.855,2670400.0],["2007-01-25",1.8487,1.8525,1.8231,1.8381,5491200.0],["2007-01-26",1.8394,1.8431,1.8119,1.8325,3233600.0],["2007-01-29",1.8331,1.855,1.83,1.8394,2366400.0],["2007-01-30",1.8431,1.8556,1.8281,1.8544,2006400.0],["2007-01-31",1.855,1.855,1.8238,1.84,3716800.0],["2007-02-01",1.8412,1.8687,1.8412,1.8575,4267200.0],["2007-02-02",1.865,1.8725,1.8469,1.8506,3233600.0],["2007-02-05",1.8506,1.8613,1.8444,1.85,2772800.0],["2007-02-06",1.8463,1.8569,1.84,1.8463,2702400.0],["2007-02-07",1.845,1.8569,1.8419,1.8506,2844800.0],["2007-02-08",1.845,1.8587,1.8338,1.8513,7400000.0],["2007-02-09",1.8544,1.8687,1.8513,1.855,7379200.0],["2007-02-12",1.8613,1.8694,1.8419,1.8506,7792000.0],["2007-02-13",1.8456,1.8763,1.8456,1.875,5483200.0],["2007-02-14",1.8763,1.9031,1.8687,1.8763,8817600.0],["2007-02-15",1.8744,1.8781,1.8631,1.8675,3166400.0],["2007-02-16",1.8687,1.8756,1.8619,1.875,1939200.0],["2007-02-20",1.8694,1.8869,1.8694,1.875,4788800.0],["2007-02-21",1.8669,1.875,1.8613,1.875,2473600.0],["2007-02-22",1.87,1.875,1.87,1.875,3273600.0],["2007-02-23",1.8744,1.875,1.8687,1.875,4360000.0],["2007-02-26",1.875,1.875,1.8656,1.8681,4721600.0],["2007-02-27",1.8631,1.8706,1.8225,1.8262,6521600.0],["2007-02-28",1.8306,1.8706,1.8094,1.8406,7728000.0],["2007-03-01",1.8269,1.8644,1.8175,1.8475,10182400.0],["2007-03-02",1.8438,1.8519,1.8156,1.8169,6553600.0],["2007-03-05",1.8112,1.825,1.805,1.805,6062400.0],["2007-03-06",1.8044,1.8194,1.7875,1.8131,7710400.0],["2007-03-07",1.76,1.7838,1.71,1.7219,59686400.0],["2007-03-08",1.7313,1.7694,1.7231,1.7513,52878400.0],["2007-03-09",1.7694,1.7713,1.7381,1.7456,9491200.0],["2007-03-12",1.7456,1.755,1.7356,1.7494,4862400.0],["2007-03-13",1.7456,1.7494,1.7337,1.7344,9568000.0],["2007-03-14",1.7387,1.7419,1.7125,1.7387,9217600.0],["2007-03-15",1.7406,1.7494,1.7331,1.74,2707200.0],["2007-03-16",1.7413,1.7425,1.7162,1.7188,7145600.0],["2007-03-19",1.7219,1.7306,1.7125,1.7281,5400000.0],["2007-03-20",1.7225,1.745,1.7188,1.7413,7324800.0],["2007-03-21",1.7444,1.775,1.7313,1.7719,4902400.0],["2007-03-22",1.7737,1.7806,1.7656,1.7725,4251200.0],["2007-03-23",1.7787,1.7812,1.7606,1.7663,2889600.0],["2007-03-26",1.765,1.77,1.7494,1.7556,3198400.0],["2007-03-27",1.7494,1.7587,1.7344,1.7375,3203200.0],["2007-03-28",1.7313,1.74,1.72,1.7344,3790400.0],["2007-03-29",1.7413,1.7475,1.7213,1.7325,3784000.0],["2007-03-30",1.7387,1.7537,1.7231,1.7506,6340800.0],["2007-04-02",1.75,1.7587,1.7219,1.7437,5208000.0],["2007-04-03",1.7481,1.76,1.7337,1.74,3702400.0],["2007-04-04",1.7363,1.7363,1.715,1.7194,4644800.0],["2007-04-05",1.7175,1.7344,1.7162,1.7231,14302400.0],["2007-04-09",1.7219,1.7456,1.7138,1.7444,13160000.0],["2007-04-10",1.7437,1.7563,1.7394,1.7513,16638400.0],["2007-04-11",1.75,1.7513,1.7175,1.7287,18476800.0],["2007-04-12",1.7206,1.75,1.7206,1.7387,7291200.0],["2007-04-13",1.7356,1.7494,1.7188,1.7275,8411200.0],["2007-04-16",1.7325,1.765,1.7325,1.7625,6220800.0],["2007-04-17",1.77,1.7956,1.7656,1.79,7782400.0],["2007-04-18",1.7912,1.8056,1.7862,1.8038,4614400.0],["2007-04-19",1.7975,1.815,1.7875,1.8125,8523200.0],["2007-04-20",1.825,1.83,1.8125,1.8231,7859200.0],["2007-04-23",1.8231,1.8288,1.8062,1.8094,4688000.0],["2007-04-24",1.8156,1.8206,1.8025,1.82,14710400.0],["2007-04-25",1.8244,1.8425,1.8156,1.8369,6763200.0],["2007-04-26",1.83,1.8325,1.8169,1.8194,5721600.0],["2007-04-27",1.8162,1.8388,1.8062,1.8144,4332800.0],["2007-04-30",1.8119,1.8156,1.8031,1.8112,7006400.0],["2007-05-01",1.8088,1.8325,1.7994,1.8312,6828800.0],["2007-05-02",1.8362,1.8725,1.8362,1.8644,5936000.0],["2007-05-03",1.8637,1.8706,1.8444,1.8444,2889600.0],["2007-05-04",1.845,1.8606,1.8412,1.8469,1787200.0],["2007-05-07",1.8438,1.8556,1.8375,1.8513,2731200.0],["2007-05-08",1.8419,1.8475,1.8275,1.8475,1356800.0],["2007-05-09",1.8381,1.8594,1.8312,1.8537,3056000.0],["2007-05-10",1.8419,1.8525,1.8219,1.8238,3006400.0],["2007-05-11",1.8269,1.8456,1.8238,1.8406,2020800.0],["2007-05-14",1.8375,1.8531,1.8281,1.8438,2595200.0],["2007-05-15",1.84,1.8613,1.8381,1.8406,4115200.0],["2007-05-16",1.8438,1.8537,1.835,1.8531,2585600.0],["2007-05-17",1.845,1.8675,1.8425,1.8587,3688000.0],["2007-05-18",1.8613,1.8825,1.8587,1.88,4051200.0],["2007-05-21",1.8631,1.9331,1.8631,1.91,5609600.0],["2007-05-22",1.9037,1.9288,1.8994,1.9188,4614400.0],["2007-05-23",1.9244,1.9431,1.9119,1.9156,6504000.0],["2007-05-24",1.9131,1.9231,1.875,1.875,3924800.0],["2007-05-25",1.8756,1.89,1.875,1.8794,2923200.0],["2007-05-29",1.8869,1.8969,1.8781,1.8887,4726400.0],["2007-05-30",1.8775,1.9056,1.8713,1.8969,10329600.0],["2007-05-31",1.8994,1.9581,1.8969,1.9494,9904000.0],["2007-06-01",1.9519,1.9638,1.9275,1.9606,6308800.0],["2007-06-04",1.9594,1.9606,1.9238,1.9512,11825600.0],["2007-06-05",1.9488,1.9512,1.9006,1.9175,6630400.0],["2007-06-06",1.85,1.8944,1.8494,1.8531,25939200.0],["2007-06-07",1.8506,1.8506,1.7962,1.7975,15659200.0],["2007-06-08",1.7912,1.8212,1.7856,1.8175,16785600.0],["2007-06-11",1.8144,1.8156,1.7975,1.8069,12099200.0],["2007-06-12",1.795,1.8006,1.7862,1.79,10200000.0],["2007-06-13",1.7912,1.8075,1.7856,1.7869,11446400.0],["2007-06-14",1.7825,1.8075,1.7825,1.8,12835200.0],["2007-06-15",1.8081,1.8244,1.7962,1.8169,9707200.0],["2007-06-18",1.8175,1.8362,1.8156,1.83,7228800.0],["2007-06-19",1.8269,1.8338,1.8156,1.8262,7012800.0],["2007-06-20",1.8262,1.8369,1.8138,1.8325,10032000.0],["2007-06-21",1.8288,1.8613,1.8125,1.8569,7784000.0],["2007-06-22",1.8438,1.8637,1.8312,1.84,11452800.0],["2007-06-25",1.8494,1.8713,1.8362,1.855,8480000.0],["2007-06-26",1.8619,1.8719,1.8513,1.8519,12240000.0],["2007-06-27",1.8444,1.91,1.8362,1.905,10348800.0],["2007-06-28",1.9062,1.9175,1.8931,1.8994,6182400.0],["2007-06-29",1.905,1.9356,1.8975,1.9119,8702400.0],["2007-07-02",1.9288,1.9356,1.9075,1.9231,7363200.0],["2007-07-03",1.9256,1.93,1.9138,1.915,2153600.0],["2007-07-05",1.9138,1.9262,1.8937,1.9062,3772800.0],["2007-07-06",1.9125,1.95,1.9125,1.94,4768000.0],["2007-07-09",1.9481,1.9562,1.935,1.9481,5835200.0],["2007-07-10",1.9412,1.9569,1.9131,1.9131,3816000.0],["2007-07-11",1.9094,1.9331,1.9094,1.9294,2982400.0],["2007-07-12",1.9406,1.9462,1.9188,1.9275,4564800.0],["2007-07-13",1.9175,1.9312,1.9094,1.9206,3201600.0],["2007-07-16",1.9225,1.9269,1.9044,1.9094,4169600.0],["2007-07-17",1.9088,1.9256,1.8906,1.8956,5184000.0],["2007-07-18",1.8906,1.8906,1.8663,1.8706,7104000.0],["2007-07-19",1.885,1.895,1.8625,1.8681,6724800.0],["2007-07-20",1.865,1.8669,1.8219,1.845,7899200.0],["2007-07-23",1.8494,1.8606,1.8238,1.845,5579200.0],["2007-07-24",1.8275,1.8356,1.81,1.8131,7280000.0],["2007-07-25",1.8306,1.8388,1.8031,1.8225,3427200.0],["2007-07-26",1.8,1.8169,1.7919,1.7975,13812800.0],["2007-07-27",1.7969,1.82,1.7669,1.7787,8158400.0],["2007-07-30",1.7812,1.7981,1.7613,1.7763,3929600.0],["2007-07-31",1.7838,1.7931,1.7569,1.7587,4371200.0],["2007-08-01",1.7569,1.7819,1.7437,1.7644,5152000.0],["2007-08-02",1.7694,1.7931,1.7631,1.7888,4838400.0],["2007-08-03",1.7906,1.8188,1.7806,1.7869,6899200.0],["2007-08-06",1.7956,1.83,1.7794,1.8288,5136000.0],["2007-08-07",1.8231,1.8519,1.7912,1.8431,5380800.0],["2007-08-08",1.85,1.9169,1.85,1.8781,10078400.0],["2007-08-09",1.8525,1.8863,1.7719,1.8288,11347200.0],["2007-08-10",1.7988,1.8338,1.77,1.7875,6964800.0],["2007-08-13",1.8937,1.8937,1.7725,1.8112,6273600.0],["2007-08-14",1.8106,1.8156,1.7575,1.7756,5020800.0],["2007-08-15",1.7687,1.8162,1.7625,1.7931,4364800.0],["2007-08-16",1.7806,1.8125,1.7625,1.8081,7273600.0],["2007-08-17",1.8663,1.9019,1.8075,1.8656,10761600.0],["2007-08-20",1.905,1.905,1.8144,1.8344,6190400.0],["2007-08-21",1.8344,1.8388,1.8019,1.8281,3966400.0],["2007-08-22",1.8487,1.8563,1.8256,1.8444,3144000.0],["2007-08-23",1.8537,1.8631,1.8106,1.8156,4473600.0],["2007-08-24",1.8225,1.8288,1.7956,1.8144,5350400.0],["2007-08-27",1.8156,1.825,1.7969,1.8006,3497600.0],["2007-08-28",1.8,1.8088,1.7831,1.7838,4235200.0],["2007-08-29",1.7981,1.8212,1.785,1.8181,1804800.0],["2007-08-30",1.8069,1.8281,1.7969,1.8094,3548800.0],["2007-08-31",1.825,1.8369,1.805,1.8338,2361600.0],["2007-09-04",1.8356,1.8494,1.8319,1.8356,2521600.0],["2007-09-05",1.8269,1.8419,1.8188,1.835,4286400.0],["2007-09-06",1.8425,1.8481,1.815,1.8275,2038400.0],["2007-09-07",1.8125,1.8219,1.7881,1.7962,3828800.0],["2007-09-10",1.8075,1.8262,1.7869,1.8125,2731200.0],["2007-09-11",1.8238,1.8362,1.8081,1.8344,1876800.0],["2007-09-12",1.8331,1.8469,1.8275,1.8294,1851200.0],["2007-09-13",1.8425,1.8594,1.8162,1.8375,1926400.0],["2007-09-14",1.8275,1.855,1.8244,1.8525,3025600.0],["2007-09-17",1.8513,1.8513,1.8219,1.8325,2387200.0],["2007-09-18",1.8463,1.8825,1.8262,1.8731,5876800.0],["2007-09-19",1.8806,1.9037,1.8631,1.8669,4836800.0],["2007-09-20",1.8644,1.865,1.8438,1.8594,4209600.0],["2007-09-21",1.875,1.875,1.8125,1.8225,8084800.0],["2007-09-24",1.8225,1.8456,1.8156,1.835,5704000.0],["2007-09-25",1.8275,1.8531,1.825,1.8419,3833600.0],["2007-09-26",1.85,1.875,1.8238,1.8731,5694400.0],["2007-09-27",1.95,2.1325,1.95,2.1156,24193600.0],["2007-09-28",2.1125,2.1731,2.1044,2.1494,10731200.0],["2007-10-01",2.15,2.1806,2.1188,2.125,10654400.0],["2007-10-02",2.1319,2.1525,2.1212,2.1244,9572800.0],["2007-10-03",2.1088,2.1675,2.0994,2.1525,8136000.0],["2007-10-04",2.1625,2.2262,2.1625,2.2,13556800.0],["2007-10-05",2.2369,2.3156,2.2369,2.2506,18873600.0],["2007-10-08",2.25,2.265,2.1956,2.2125,8854400.0],["2007-10-09",2.2244,2.2669,2.2188,2.2656,12689600.0],["2007-10-10",2.2656,2.2656,2.2181,2.2438,8028800.0],["2007-10-11",2.2469,2.2469,2.2044,2.23,5846400.0],["2007-10-12",2.2306,2.28,2.2306,2.2638,7539200.0],["2007-10-15",2.245,2.2638,2.2231,2.2562,5801600.0],["2007-10-16",2.3112,2.3138,2.2906,2.3006,11955200.0],["2007-10-17",2.3125,2.3544,2.3012,2.3281,8664000.0],["2007-10-18",2.3287,2.3737,2.3287,2.3694,8724800.0],["2007-10-19",2.3694,2.4113,2.3488,2.3612,16088000.0],["2007-10-22",2.3438,2.3581,2.3125,2.3438,11100800.0],["2007-10-23",2.3625,2.375,2.3144,2.3594,5512000.0],["2007-10-24",2.3544,2.3556,2.3038,2.3438,8048000.0],["2007-10-25",2.34,2.4113,2.3363,2.3531,10865600.0],["2007-10-26",2.3825,2.4075,2.3606,2.3825,9086400.0],["2007-10-29",2.3875,2.3937,2.3506,2.3612,7238400.0],["2007-10-30",2.3594,2.3688,2.3169,2.345,7145600.0],["2007-10-31",2.345,2.4062,2.345,2.3988,9068800.0],["2007-11-01",2.3856,2.4025,2.3331,2.3412,9500800.0],["2007-11-02",2.3563,2.3563,2.2938,2.3206,7867200.0],["2007-11-05",2.2963,2.3406,2.2887,2.32,4872000.0],["2007-11-06",2.3206,2.3338,2.2838,2.3263,8766400.0],["2007-11-07",2.3075,2.3075,2.2313,2.2369,7484800.0],["2007-11-08",2.2481,2.2775,2.2094,2.2662,7609600.0],["2007-11-09",2.2356,2.2644,2.1956,2.2006,5798400.0],["2007-11-12",2.2031,2.25,2.1881,2.1956,4803200.0],["2007-11-13",2.215,2.2587,2.1875,2.2556,4905600.0],["2007-11-14",2.2631,2.2719,2.2013,2.2025,4017600.0],["2007-11-15",2.1913,2.2569,2.1913,2.2119,5059200.0],["2007-11-16",2.2213,2.2375,2.1881,2.2206,6315200.0],["2007-11-19",2.2088,2.25,2.2037,2.2075,4276800.0],["2007-11-20",2.2119,2.2137,2.1063,2.125,6926400.0],["2007-11-21",2.1088,2.1312,2.09,2.1044,7171200.0],["2007-11-23",2.1212,2.1781,2.1206,2.1569,1940800.0],["2007-11-26",2.1606,2.1769,2.1381,2.1456,4651200.0],["2007-11-27",2.155,2.195,2.1512,2.1881,3321600.0],["2007-11-28",2.2094,2.3019,2.2075,2.2812,6318400.0],["2007-11-29",2.2762,2.3281,2.2613,2.3281,7356800.0],["2007-11-30",2.3563,2.3731,2.3063,2.335,10886400.0],["2007-12-03",2.3563,2.3563,2.2975,2.3181,9816000.0],["2007-12-04",2.2956,2.34,2.2956,2.3138,7796800.0],["2007-12-05",2.4012,2.5719,2.4012,2.4906,19467200.0],["2007-12-06",2.5125,2.6056,2.4656,2.5275,17659200.0],["2007-12-07",2.5431,2.5756,2.5381,2.5669,7147200.0],["2007-12-10",2.5687,2.5812,2.5431,2.5781,7241600.0],["2007-12-11",2.5938,2.6219,2.545,2.5469,8532800.0],["2007-12-12",2.6019,2.6244,2.5494,2.5756,13080000.0],["2007-12-13",2.5744,2.6088,2.5656,2.5975,6478400.0],["2007-12-14",2.5938,2.6325,2.5938,2.6194,6465600.0],["2007-12-17",2.6375,2.6537,2.5819,2.6069,14142400.0],["2007-12-18",2.6363,2.6363,2.5206,2.5619,8240000.0],["2007-12-19",2.5612,2.5794,2.5162,2.5594,5129600.0],["2007-12-20",2.5812,2.6069,2.54,2.6069,4899200.0],["2007-12-21",2.6681,2.6681,2.6063,2.6369,12516800.0],["2007-12-24",2.6581,2.6694,2.6256,2.6556,1660800.0],["2007-12-26",2.6581,2.7044,2.6269,2.6725,5675200.0],["2007-12-27",2.6762,2.6869,2.6562,2.6762,6608000.0],["2007-12-28",2.6988,2.6988,2.6494,2.6637,5691200.0],["2007-12-31",2.6869,2.6869,2.6269,2.6594,8952000.0],["2008-01-02",2.6537,2.6819,2.57,2.5825,12700800.0],["2008-01-03",2.6019,2.6163,2.5675,2.6156,10627200.0],["2008-01-04",2.5787,2.6025,2.5319,2.54,8043200.0],["2008-01-07",2.5431,2.6475,2.5187,2.6419,15220800.0],["2008-01-08",2.6456,2.6669,2.5856,2.5856,13491200.0],["2008-01-09",2.5806,2.635,2.5469,2.6306,10614400.0],["2008-01-10",2.6169,2.6681,2.5631,2.6569,7740800.0],["2008-01-11",2.6306,2.6363,2.5869,2.5875,8673600.0],["2008-01-14",2.6106,2.6106,2.5419,2.5806,9315200.0],["2008-01-15",2.535,2.5631,2.4469,2.5056,11220800.0],["2008-01-16",2.4906,2.5481,2.4544,2.515,6729600.0],["2008-01-17",2.52,2.5419,2.4531,2.4569,8500800.0],["2008-01-18",2.4613,2.4794,2.4131,2.4631,13014400.0],["2008-01-22",2.4481,2.4481,2.3681,2.4044,18964800.0],["2008-01-23",2.3856,2.4431,2.3594,2.4356,19089600.0],["2008-01-24",2.4406,2.4537,2.4075,2.4437,11881600.0],["2008-01-25",2.4844,2.4869,2.44,2.4725,10313600.0],["2008-01-28",2.4688,2.5569,2.4381,2.5569,10760000.0],["2008-01-29",2.5619,2.5619,2.5062,2.535,6243200.0],["2008-01-30",2.525,2.5769,2.5162,2.5213,4464000.0],["2008-01-31",2.5,2.5806,2.4875,2.555,12814400.0],["2008-02-01",2.5644,2.5931,2.5312,2.5625,8404800.0],["2008-02-04",2.5681,2.5863,2.5006,2.5425,7235200.0],["2008-02-05",2.5019,2.5213,2.4569,2.4588,6777600.0],["2008-02-06",2.4669,2.4762,2.3931,2.3975,9371200.0],["2008-02-07",2.3788,2.4537,2.3788,2.4381,6788800.0],["2008-02-08",2.4375,2.4662,2.3919,2.4113,9492800.0],["2008-02-11",2.4088,2.4444,2.3763,2.405,8446400.0],["2008-02-12",2.4225,2.4831,2.4106,2.4606,6646400.0],["2008-02-13",2.4862,2.5225,2.4862,2.5181,7945600.0],["2008-02-14",2.5269,2.5344,2.4581,2.4725,6790400.0],["2008-02-15",2.4581,2.4581,2.4162,2.4362,6241600.0],["2008-02-19",2.4262,2.4913,2.3875,2.3963,8174400.0],["2008-02-20",2.3812,2.4588,2.3806,2.4537,7321600.0],["2008-02-21",2.4731,2.505,2.4031,2.4175,4638400.0],["2008-02-22",2.4294,2.4313,2.3856,2.4294,4632000.0],["2008-02-25",2.4319,2.4762,2.4044,2.4719,5811200.0],["2008-02-26",2.4681,2.5269,2.4681,2.4969,7022400.0],["2008-02-27",2.4725,2.5975,2.4725,2.5906,12680000.0],["2008-02-28",2.5856,2.6737,2.5312,2.66,15273600.0],["2008-02-29",2.6269,2.6425,2.5575,2.6037,14283200.0],["2008-03-03",2.6094,2.6769,2.5687,2.6425,12305600.0],["2008-03-04",2.6206,2.6375,2.5438,2.6063,11326400.0],["2008-03-05",2.6194,2.6481,2.5506,2.6144,7286400.0],["2008-03-06",2.6137,2.6137,2.4513,2.4644,16228800.0],["2008-03-07",2.1331,2.3056,2.1131,2.2131,73787200.0],["2008-03-10",2.2713,2.3338,2.2569,2.3219,44201600.0],["2008-03-11",2.3244,2.3544,2.3063,2.3456,28105600.0],["2008-03-12",2.3456,2.3456,2.2925,2.3319,21960000.0],["2008-03-13",2.3256,2.395,2.3125,2.3825,19443200.0],["2008-03-14",2.4006,2.4756,2.36,2.3875,20726400.0],["2008-03-17",2.3131,2.4113,2.3131,2.3825,21987200.0],["2008-03-18",2.4175,2.4331,2.3375,2.375,25136000.0],["2008-03-19",2.3594,2.4137,2.3431,2.3681,22596800.0],["2008-03-20",2.3837,2.4456,2.3681,2.4456,14496000.0],["2008-03-24",2.4581,2.4938,2.4419,2.47,10619200.0],["2008-03-25",2.4725,2.4981,2.4337,2.4706,9673600.0],["2008-03-26",2.4688,2.4688,2.42,2.4313,9033600.0],["2008-03-27",2.4413,2.4875,2.4,2.4044,10625600.0],["2008-03-28",2.4175,2.4525,2.3781,2.3875,12427200.0],["2008-03-31",2.3988,2.4331,2.3656,2.4225,12776000.0],["2008-04-01",2.4375,2.485,2.4094,2.4713,7244800.0],["2008-04-02",2.4688,2.5056,2.4388,2.4769,8150400.0],["2008-04-03",2.47,2.5062,2.43,2.5031,8886400.0],["2008-04-04",2.5087,2.5875,2.5,2.5819,11416000.0],["2008-04-07",2.5925,2.5925,2.5319,2.5475,8584000.0],["2008-04-08",2.5469,2.5544,2.5162,2.5419,7299200.0],["2008-04-09",2.54,2.5481,2.4919,2.4994,5976000.0],["2008-04-10",2.52,2.5269,2.4994,2.5056,9022400.0],["2008-04-11",2.4969,2.5094,2.47,2.4931,7830400.0],["2008-04-14",2.4981,2.4981,2.4775,2.4862,7075200.0],["2008-04-15",2.4862,2.4862,2.4488,2.4719,8099200.0],["2008-04-16",2.4825,2.535,2.4719,2.5262,4840000.0],["2008-04-17",2.5225,2.5225,2.4838,2.5106,3489600.0],["2008-04-18",2.5387,2.575,2.5131,2.5356,4912000.0],["2008-04-21",2.5294,2.545,2.5069,2.5444,3764800.0],["2008-04-22",2.5394,2.5406,2.5,2.5319,6139200.0],["2008-04-23",2.5344,2.5369,2.49,2.5269,3939200.0],["2008-04-24",2.5344,2.58,2.5006,2.5525,4769600.0],["2008-04-25",2.5581,2.5881,2.5312,2.5712,4204800.0],["2008-04-28",2.5794,2.6125,2.5625,2.5906,6228800.0],["2008-04-29",2.5919,2.5938,2.5206,2.5606,9243200.0],["2008-04-30",2.5612,2.6056,2.5363,2.5544,8891200.0],["2008-05-01",2.5475,2.6144,2.5463,2.6112,7772800.0],["2008-05-02",2.6188,2.6519,2.575,2.5775,7270400.0],["2008-05-05",2.585,2.585,2.5375,2.5631,5211200.0],["2008-05-06",2.5569,2.5869,2.5356,2.5706,5331200.0],["2008-05-07",2.5769,2.6044,2.5419,2.5494,3683200.0],["2008-05-08",2.5587,2.5787,2.5363,2.5594,4593600.0],["2008-05-09",2.5431,2.6031,2.5281,2.5938,5118400.0],["2008-05-12",2.6025,2.6025,2.5563,2.5712,6988800.0],["2008-05-13",2.5769,2.6188,2.565,2.6163,6363200.0],["2008-05-14",2.625,2.6544,2.6006,2.6063,5752000.0],["2008-05-15",2.6119,2.6406,2.6063,2.6337,5220800.0],["2008-05-16",2.6469,2.6488,2.5981,2.6363,4921600.0],["2008-05-19",2.6425,2.65,2.5981,2.6125,3803200.0],["2008-05-20",2.6119,2.63,2.5725,2.5956,4344000.0],["2008-05-21",2.595,2.6375,2.5675,2.5919,5608000.0],["2008-05-22",2.5919,2.6312,2.57,2.6288,6520000.0],["2008-05-23",2.625,2.635,2.6012,2.6281,5096000.0],["2008-05-27",2.6369,2.6819,2.625,2.6788,6912000.0],["2008-05-28",2.7,2.7256,2.6837,2.7013,10681600.0],["2008-05-29",2.7031,2.8169,2.7013,2.7975,16731200.0],["2008-05-30",2.8069,2.8531,2.7556,2.8125,33870400.0],["2008-06-02",2.8125,2.8856,2.7475,2.7575,14950400.0],["2008-06-03",2.765,2.7975,2.7513,2.7738,17216000.0],["2008-06-04",2.85,2.8981,2.7812,2.8763,27508800.0],["2008-06-05",2.9031,2.9906,2.8937,2.9875,31660800.0],["2008-06-06",2.9831,3.0087,2.9113,2.9381,12304000.0],["2008-06-09",2.9987,3.0544,2.9531,3.0044,16512000.0],["2008-06-10",2.9962,3.0019,2.9456,2.95,12404800.0],["2008-06-11",2.9413,2.9713,2.8969,2.9094,10376000.0],["2008-06-12",2.9075,2.9856,2.9075,2.9519,8944000.0],["2008-06-13",2.9556,2.9719,2.9062,2.9375,10560000.0],["2008-06-16",2.9375,2.9781,2.9375,2.9688,8401600.0],["2008-06-17",2.9838,3.0181,2.9838,3.0069,13628800.0],["2008-06-18",3.0025,3.015,2.8744,2.875,13596800.0],["2008-06-19",2.8825,3.02,2.8544,3.0131,14542400.0],["2008-06-20",3.01,3.0231,2.9513,2.9844,15788800.0],["2008-06-23",2.9869,3.0838,2.9869,3.0275,18737600.0],["2008-06-24",3.0256,3.0656,3.0044,3.0056,16497600.0],["2008-06-25",2.9987,2.9987,2.8688,2.9031,19433600.0],["2008-06-26",2.8781,2.8781,2.8006,2.8537,16649600.0],["2008-06-27",2.8425,2.8425,2.7781,2.8063,14320000.0],["2008-06-30",2.7662,2.8281,2.6737,2.6762,19472000.0],["2008-07-01",2.6437,2.6562,2.5938,2.6469,22494400.0],["2008-07-02",2.6444,2.6562,2.5187,2.5338,24792000.0],["2008-07-03",2.5456,2.5963,2.5144,2.5306,8910400.0],["2008-07-07",2.5319,2.5781,2.4688,2.5075,14374400.0],["2008-07-08",2.5181,2.6281,2.4962,2.6281,17358400.0],["2008-07-09",2.6312,2.7013,2.6094,2.69,24558400.0],["2008-07-10",2.7006,2.7375,2.6581,2.6875,20017600.0],["2008-07-11",2.6506,2.7044,2.6125,2.6837,18593600.0],["2008-07-14",2.6806,2.7231,2.6431,2.6706,12732800.0],["2008-07-15",2.6412,2.6556,2.6019,2.625,21715200.0],["2008-07-16",2.6281,2.6731,2.6194,2.6694,9425600.0],["2008-07-17",2.68,2.7519,2.6606,2.7513,16355200.0],["2008-07-18",2.7525,2.7613,2.695,2.7075,6972800.0],["2008-07-21",2.7262,2.7569,2.7019,2.73,8577600.0],["2008-07-22",2.7081,2.7956,2.7081,2.7906,7776000.0],["2008-07-23",2.7875,2.8169,2.7538,2.7775,7804800.0],["2008-07-24",2.7731,2.7963,2.7262,2.7425,8668800.0],["2008-07-25",2.7525,2.7912,2.7044,2.7181,6684800.0],["2008-07-28",2.7238,2.7756,2.7119,2.7275,6043200.0],["2008-07-29",2.7425,2.7887,2.7362,2.7706,6006400.0],["2008-07-30",2.7881,2.8119,2.725,2.7544,7022400.0],["2008-07-31",2.7425,2.7869,2.7287,2.7413,5835200.0],["2008-08-01",2.765,2.7831,2.6962,2.7275,6192000.0],["2008-08-04",2.7225,2.7419,2.6937,2.7219,7769600.0],["2008-08-05",2.7338,2.7812,2.725,2.7787,6899200.0],["2008-08-06",2.765,2.765,2.7413,2.7506,5945600.0],["2008-08-07",2.7431,2.7594,2.7188,2.7231,5974400.0],["2008-08-08",2.7188,2.7806,2.7188,2.7681,7763200.0],["2008-08-11",2.7731,2.8381,2.7356,2.8112,7496000.0],["2008-08-12",2.7987,2.8131,2.75,2.7619,5979200.0],["2008-08-13",2.7631,2.8363,2.7231,2.7519,9160000.0],["2008-08-14",2.7362,2.865,2.7362,2.8025,8774400.0],["2008-08-15",2.8031,2.8306,2.7662,2.7856,5841600.0],["2008-08-18",2.8006,2.8006,2.7456,2.775,4806400.0],["2008-08-19",2.7431,2.7831,2.695,2.7144,5067200.0],["2008-08-20",2.725,2.7338,2.6875,2.715,3966400.0],["2008-08-21",2.6831,2.7625,2.6831,2.7137,3817600.0],["2008-08-22",2.7281,2.7706,2.7281,2.7662,3836800.0],["2008-08-25",2.75,2.75,2.6881,2.6969,2843200.0],["2008-08-26",2.6925,2.7275,2.6856,2.7056,4790400.0],["2008-08-27",2.705,2.7638,2.7019,2.7425,4710400.0],["2008-08-28",2.7538,2.7875,2.7275,2.7681,4492800.0],["2008-08-29",2.7644,2.775,2.735,2.7506,3432000.0],["2008-09-02",2.7656,2.84,2.7562,2.8006,7985600.0],["2008-09-03",2.8025,2.8375,2.7594,2.7812,8396800.0],["2008-09-04",2.7656,2.7794,2.7194,2.7356,5622400.0],["2008-09-05",2.7169,2.7675,2.6637,2.7387,6590400.0],["2008-09-08",2.6913,2.8156,2.6913,2.7787,4467200.0],["2008-09-09",2.7812,2.8125,2.7419,2.75,6956800.0],["2008-09-10",2.7631,2.7781,2.725,2.7438,11462400.0],["2008-09-11",2.705,2.7925,2.6788,2.7863,4691200.0],["2008-09-12",2.7831,2.8788,2.7756,2.8312,10249600.0],["2008-09-15",2.6969,2.935,2.6875,2.8775,20409600.0],["2008-09-16",2.8356,2.9188,2.8125,2.9012,17075200.0],["2008-09-17",2.8769,2.9062,2.7887,2.8069,12454400.0],["2008-09-18",2.8438,2.8438,2.6488,2.7394,14376000.0],["2008-09-19",2.8406,2.8663,2.67,2.6831,17548800.0],["2008-09-22",2.6706,2.7375,2.6406,2.7088,8804800.0],["2008-09-23",2.72,2.7369,2.5894,2.6088,10248000.0],["2008-09-24",2.625,2.6381,2.5469,2.5625,12624000.0],["2008-09-25",2.6225,2.6375,2.5412,2.5625,18944000.0],["2008-09-26",2.5162,2.5412,2.44,2.4719,17984000.0],["2008-09-29",2.46,2.4619,2.3238,2.3525,15937600.0],["2008-09-30",2.3831,2.4388,2.3412,2.375,18428800.0],["2008-10-01",2.3444,2.3844,2.3444,2.3706,10302400.0],["2008-10-02",2.3706,2.4031,2.3438,2.3606,15712000.0],["2008-10-03",2.3719,2.405,2.3444,2.3525,18873600.0],["2008-10-06",2.3212,2.325,2.095,2.1937,34724800.0],["2008-10-07",2.1994,2.2294,2.1088,2.1088,16430400.0],["2008-10-08",2.0669,2.1188,1.9844,2.0638,26459200.0],["2008-10-09",2.0681,2.1144,2.01,2.0469,17009600.0],["2008-10-10",1.9825,2.245,1.9488,2.1556,30096000.0],["2008-10-13",2.2356,2.3063,2.2037,2.2769,18347200.0],["2008-10-14",2.3287,2.4619,2.1562,2.19,42520000.0],["2008-10-15",2.1681,2.1681,2.045,2.0487,19368000.0],["2008-10-16",1.9813,2.0512,1.8881,2.0338,28284800.0],["2008-10-17",1.9919,2.1112,1.9569,2.0056,14515200.0],["2008-10-20",2.0287,2.1737,2.0125,2.1719,19032000.0],["2008-10-21",2.1531,2.1944,2.1106,2.1388,11176000.0],["2008-10-22",2.095,2.18,2.0438,2.1012,12441600.0],["2008-10-23",2.1119,2.205,2.0156,2.0675,14798400.0],["2008-10-24",2.0,2.0756,1.9688,2.0375,13044800.0],["2008-10-27",2.0056,2.0569,1.9619,1.9662,9420800.0],["2008-10-28",1.9963,2.0756,1.9344,2.0744,12499200.0],["2008-10-29",2.0744,2.1769,2.0581,2.1131,12484800.0],["2008-10-30",2.1588,2.1588,2.0856,2.1212,13528000.0],["2008-10-31",2.1294,2.2125,2.09,2.1813,13574400.0],["2008-11-03",2.1813,2.2262,2.1762,2.1944,8064000.0],["2008-11-04",2.1662,2.2538,2.1656,2.2438,14532800.0],["2008-11-05",2.2188,2.2856,2.15,2.1531,18244800.0],["2008-11-06",2.1494,2.1856,2.1088,2.115,14790400.0],["2008-11-07",2.1331,2.1888,1.93,2.0,29678400.0],["2008-11-10",2.0412,2.0738,1.9406,1.9725,12972800.0],["2008-11-11",1.95,1.9688,1.8206,1.835,20308800.0],["2008-11-12",1.8144,1.8281,1.7594,1.7975,13784000.0],["2008-11-13",1.7994,1.8937,1.7363,1.8937,16348800.0],["2008-11-14",1.8713,1.9,1.7413,1.7456,21641600.0],["2008-11-17",1.7356,1.7437,1.6294,1.6344,22952000.0],["2008-11-18",1.6363,1.6788,1.5906,1.6487,20155200.0],["2008-11-19",1.6444,1.6881,1.5625,1.5625,10468800.0],["2008-11-20",1.55,1.6294,1.55,1.5612,20955200.0],["2008-11-21",1.5856,1.6631,1.5544,1.6619,20684800.0],["2008-11-24",1.6575,1.6675,1.6113,1.6481,18160000.0],["2008-11-25",1.675,1.6762,1.6137,1.6431,21140800.0],["2008-11-26",1.4706,1.665,1.4694,1.6431,20089600.0],["2008-11-28",1.6269,1.6738,1.5969,1.6669,4764800.0],["2008-12-01",1.5981,1.6356,1.4931,1.4937,11812800.0],["2008-12-02",1.51,1.5581,1.4531,1.455,24886400.0],["2008-12-03",1.4375,1.4744,1.4088,1.4625,20107200.0],["2008-12-04",1.4894,1.7194,1.47,1.6819,34612800.0],["2008-12-05",1.6269,1.6562,1.5844,1.6019,45795200.0],["2008-12-08",1.6119,1.6519,1.5912,1.6063,32987200.0],["2008-12-09",1.6063,1.6087,1.5312,1.5406,27777600.0],["2008-12-10",1.5688,1.6113,1.5344,1.5919,18836800.0],["2008-12-11",1.5994,1.6444,1.5625,1.6344,26724800.0],["2008-12-12",1.5975,1.6144,1.5625,1.6044,21192000.0],["2008-12-15",1.6213,1.6306,1.5844,1.6025,23838400.0],["2008-12-16",1.6137,1.6831,1.595,1.6731,13030400.0],["2008-12-17",1.6425,1.7606,1.6256,1.7181,23020800.0],["2008-12-18",1.7088,1.7394,1.6513,1.6825,18734400.0],["2008-12-19",1.6881,1.7069,1.6569,1.6831,25718400.0],["2008-12-22",1.6875,1.6962,1.585,1.635,15656000.0],["2008-12-23",1.6444,1.6869,1.625,1.6675,14371200.0],["2008-12-24",1.665,1.6675,1.6294,1.6569,2928000.0],["2008-12-26",1.6575,1.6638,1.6394,1.6612,3019200.0],["2008-12-29",1.6544,1.6594,1.6187,1.6325,8777600.0],["2008-12-30",1.6325,1.6581,1.6144,1.6544,11609600.0],["2008-12-31",1.6588,1.7231,1.6556,1.6994,17584000.0],["2009-01-02",1.6962,1.7594,1.6875,1.7519,8190400.0],["2009-01-05",1.7513,1.7606,1.7225,1.7437,9676800.0],["2009-01-06",1.7587,1.7737,1.7281,1.7613,8916800.0],["2009-01-07",1.7513,1.76,1.6806,1.7044,8833600.0],["2009-01-08",1.7056,1.735,1.6988,1.7275,13164800.0],["2009-01-09",1.7319,1.7456,1.6925,1.7006,9632000.0],["2009-01-12",1.7031,1.72,1.6344,1.6544,7598400.0],["2009-01-13",1.6475,1.6906,1.6294,1.65,9464000.0],["2009-01-14",1.6375,1.6675,1.6056,1.6275,14286400.0],["2009-01-15",1.6156,1.6594,1.5462,1.6444,15337600.0],["2009-01-16",1.6556,1.6556,1.6031,1.6419,7865600.0],["2009-01-20",1.6256,1.6425,1.5431,1.5512,10811200.0],["2009-01-21",1.5644,1.6144,1.5175,1.6144,12198400.0],["2009-01-22",1.5912,1.6169,1.57,1.5856,12720000.0],["2009-01-23",1.5581,1.5712,1.5256,1.5388,10409600.0],["2009-01-26",1.5419,1.5631,1.5281,1.5469,11100800.0],["2009-01-27",1.5588,1.58,1.5475,1.5612,9382400.0],["2009-01-28",1.5825,1.635,1.5712,1.605,7670400.0],["2009-01-29",1.5963,1.6125,1.5725,1.5781,6462400.0],["2009-01-30",1.5675,1.5831,1.4963,1.5056,19940800.0],["2009-02-02",1.4856,1.5475,1.4675,1.5375,16182400.0],["2009-02-03",1.55,1.5588,1.5181,1.5312,16032000.0],["2009-02-04",1.5362,1.5644,1.5056,1.5444,11998400.0],["2009-02-05",1.5394,1.6094,1.5206,1.6019,13966400.0],["2009-02-06",1.6019,1.67,1.5862,1.665,20435200.0],["2009-02-09",1.6838,1.6869,1.6431,1.6806,11475200.0],["2009-02-10",1.6744,1.6806,1.6306,1.6375,13788800.0],["2009-02-11",1.6375,1.6669,1.6244,1.6331,9364800.0],["2009-02-12",1.6194,1.6394,1.5825,1.6331,11152000.0],["2009-02-13",1.6294,1.6588,1.6294,1.6469,6942400.0],["2009-02-17",1.6119,1.6313,1.5762,1.585,13852800.0],["2009-02-18",1.6875,1.6912,1.62,1.6275,19544000.0],["2009-02-19",1.6337,1.7544,1.6269,1.7313,33990400.0],["2009-02-20",1.7162,1.7369,1.69,1.6981,17728000.0],["2009-02-23",1.7119,1.7294,1.6544,1.6575,10840000.0],["2009-02-24",1.6725,1.7069,1.6413,1.7006,13705600.0],["2009-02-25",1.7031,1.7363,1.6406,1.6831,15038400.0],["2009-02-26",1.6994,1.7156,1.6669,1.6719,13326400.0],["2009-02-27",1.6456,1.7162,1.6406,1.6888,12518400.0],["2009-03-02",1.6444,1.7081,1.6181,1.6194,17188800.0],["2009-03-03",1.6519,1.6706,1.6069,1.6113,19590400.0],["2009-03-04",1.625,1.6394,1.5619,1.5781,41612800.0],["2009-03-05",1.575,1.7213,1.5469,1.65,51241600.0],["2009-03-06",1.6475,1.6988,1.63,1.6862,27536000.0],["2009-03-09",1.6738,1.7069,1.6381,1.645,14827200.0],["2009-03-10",1.6544,1.7319,1.635,1.7319,14478400.0],["2009-03-11",1.7487,1.7844,1.735,1.7619,16929600.0],["2009-03-12",1.7556,1.8506,1.7363,1.8444,16862400.0],["2009-03-13",1.8544,1.8906,1.82,1.8444,28059200.0],["2009-03-16",1.8675,1.8675,1.7706,1.7756,27974400.0],["2009-03-17",1.7862,1.7925,1.7531,1.7812,19900800.0],["2009-03-18",1.7663,1.8519,1.7663,1.8356,17420800.0],["2009-03-19",1.8531,1.8875,1.8319,1.875,24782400.0],["2009-03-20",1.875,1.8844,1.8219,1.8456,16424000.0],["2009-03-23",1.8631,1.9212,1.84,1.9212,14172800.0],["2009-03-24",1.9081,1.9381,1.8913,1.9188,14027200.0],["2009-03-25",1.9212,1.9531,1.8894,1.9325,24924800.0],["2009-03-26",1.9519,2.0025,1.9306,2.0019,16179200.0],["2009-03-27",1.9887,2.0013,1.9375,1.9469,8566400.0],["2009-03-30",1.92,1.9388,1.8594,1.8675,13870400.0],["2009-03-31",1.8856,1.9044,1.8381,1.8537,12452800.0],["2009-04-01",1.8406,1.8587,1.7912,1.8306,13281600.0],["2009-04-02",1.85,1.9394,1.8463,1.9194,16089600.0],["2009-04-03",1.9131,1.93,1.855,1.8763,8704000.0],["2009-04-06",1.86,1.8806,1.8262,1.8475,10747200.0],["2009-04-07",1.835,1.8556,1.815,1.8344,7553600.0],["2009-04-08",1.8431,1.8687,1.8269,1.8469,9366400.0],["2009-04-09",1.8681,1.8844,1.8438,1.8806,11126400.0],["2009-04-13",1.8737,1.8987,1.8694,1.8956,7056000.0],["2009-04-14",1.8737,1.9019,1.8481,1.8881,5710400.0],["2009-04-15",1.9119,1.9125,1.8619,1.8863,5780800.0],["2009-04-16",1.895,1.9681,1.8825,1.9588,7262400.0],["2009-04-17",1.9638,1.9719,1.9338,1.9619,5361600.0],["2009-04-20",1.9325,1.9662,1.9175,1.9412,10406400.0],["2009-04-21",1.9275,1.9719,1.9037,1.9631,7169600.0],["2009-04-22",1.9338,2.0487,1.93,1.9794,9443200.0],["2009-04-23",1.9781,1.9781,1.91,1.9362,5332800.0],["2009-04-24",1.9512,1.9737,1.9344,1.9388,7080000.0],["2009-04-27",1.9088,1.9506,1.8975,1.9356,6345600.0],["2009-04-28",1.9288,1.9675,1.9069,1.9356,4096000.0],["2009-04-29",1.9525,1.9963,1.9306,1.9719,4689600.0],["2009-04-30",1.9837,2.0069,1.9488,1.9619,4798400.0],["2009-05-01",1.9469,1.9794,1.9275,1.9644,7078400.0],["2009-05-04",1.9737,1.9906,1.9531,1.9669,5622400.0],["2009-05-05",1.9675,1.9919,1.9375,1.9531,6931200.0],["2009-05-06",1.9769,1.9775,1.9144,1.9531,5889600.0],["2009-05-07",1.975,1.9794,1.9144,1.9319,6736000.0],["2009-05-08",1.9531,1.9794,1.9344,1.9731,5521600.0],["2009-05-11",1.9444,1.9987,1.935,1.9756,6060800.0],["2009-05-12",2.0006,2.0006,1.9319,1.9588,6152000.0],["2009-05-13",1.9319,1.9419,1.875,1.895,14360000.0],["2009-05-14",1.8894,1.9188,1.875,1.89,13400000.0],["2009-05-15",1.8806,1.9037,1.8181,1.8244,25436800.0],["2009-05-18",1.8419,1.8594,1.8138,1.8525,14638400.0],["2009-05-19",1.8325,1.8981,1.8325,1.8813,8979200.0],["2009-05-20",1.8994,1.9225,1.8775,1.8794,11334400.0],["2009-05-21",1.8656,1.8831,1.8606,1.8763,7241600.0],["2009-05-22",1.8881,1.9088,1.8625,1.865,4931200.0],["2009-05-26",1.8469,1.9331,1.8269,1.9288,9048000.0],["2009-05-27",1.9238,1.9475,1.9062,1.9219,8156800.0],["2009-05-28",1.9219,1.9631,1.8894,1.9212,12582400.0],["2009-05-29",1.9194,1.9488,1.9069,1.9181,12020800.0],["2009-06-01",1.9444,1.9994,1.9444,1.9937,8720000.0],["2009-06-02",1.9706,1.9956,1.965,1.9819,10928000.0],["2009-06-03",1.9612,1.9825,1.9269,1.9825,11208000.0],["2009-06-04",2.0463,2.1919,2.0281,2.1481,29862400.0],["2009-06-05",2.1212,2.1694,2.0775,2.1494,12379200.0],["2009-06-08",2.0631,2.125,2.0475,2.1131,7680000.0],["2009-06-09",2.0969,2.125,2.0831,2.115,7417600.0],["2009-06-10",2.1144,2.1356,2.0938,2.13,8844800.0],["2009-06-11",2.1212,2.1537,2.1156,2.1437,6273600.0],["2009-06-12",2.1219,2.1562,2.1031,2.1537,5315200.0],["2009-06-15",2.1375,2.1562,2.1144,2.1512,7163200.0],["2009-06-16",2.1562,2.17,2.1356,2.1488,6628800.0],["2009-06-17",2.1537,2.17,2.1306,2.145,8150400.0],["2009-06-18",2.1456,2.1644,2.1269,2.155,4846400.0],["2009-06-19",2.1769,2.1981,2.1375,2.1437,9424000.0],["2009-06-22",2.1406,2.1719,2.1312,2.1312,6547200.0],["2009-06-23",2.1388,2.1669,2.1306,2.1394,6587200.0],["2009-06-24",2.1481,2.1844,2.145,2.1688,6648000.0],["2009-06-25",2.1681,2.2387,2.1644,2.2369,6377600.0],["2009-06-26",2.2225,2.25,2.1931,2.1962,13046400.0],["2009-06-29",2.2031,2.2188,2.175,2.1956,8206400.0],["2009-06-30",2.2031,2.2188,2.1588,2.1669,12235200.0],["2009-07-01",2.1769,2.1937,2.1463,2.1844,9080000.0],["2009-07-02",2.1675,2.1675,2.1006,2.1125,5619200.0],["2009-07-06",2.1012,2.1231,2.07,2.0781,7104000.0],["2009-07-07",2.0863,2.0863,2.0594,2.0644,5598400.0],["2009-07-08",2.0712,2.0875,2.0206,2.05,8206400.0],["2009-07-09",2.0556,2.0675,2.0156,2.0569,5531200.0],["2009-07-10",2.0419,2.0831,2.0369,2.0544,8123200.0],["2009-07-13",2.005,2.0356,1.9625,2.0125,19158400.0],["2009-07-14",2.0019,2.0331,1.9937,2.0275,16512000.0],["2009-07-15",2.035,2.0806,2.0187,2.0781,8217600.0],["2009-07-16",2.0725,2.1244,2.0569,2.1156,5816000.0],["2009-07-17",2.1219,2.1219,2.07,2.0869,6400000.0],["2009-07-20",2.0881,2.1137,2.0831,2.1112,8531200.0],["2009-07-21",2.1194,2.1263,2.0631,2.0838,10896000.0],["2009-07-22",2.0844,2.1188,2.0844,2.1094,7905600.0],["2009-07-23",2.1112,2.1562,2.0919,2.1188,8520000.0],["2009-07-24",2.1031,2.1269,2.0831,2.1263,5646400.0],["2009-07-27",2.1269,2.1481,2.1106,2.1369,4558400.0],["2009-07-28",2.1225,2.1469,2.0963,2.1344,3526400.0],["2009-07-29",2.1188,2.1488,2.1106,2.1363,3987200.0],["2009-07-30",2.145,2.1813,2.0988,2.1675,6107200.0],["2009-07-31",2.1637,2.2219,2.1481,2.2069,11780800.0],["2009-08-03",2.215,2.225,2.2044,2.2213,10564800.0],["2009-08-04",2.2169,2.25,2.205,2.23,5796800.0],["2009-08-05",2.23,2.2369,2.1856,2.2062,6436800.0],["2009-08-06",2.205,2.23,2.2,2.2081,5732800.0],["2009-08-07",2.2387,2.3125,2.2175,2.3056,8376000.0],["2009-08-10",2.2863,2.3094,2.2669,2.2794,7958400.0],["2009-08-11",2.2669,2.2756,2.2438,2.2481,2875200.0],["2009-08-12",2.2456,2.29,2.23,2.2587,4198400.0],["2009-08-13",2.2587,2.2587,2.2256,2.2481,3585600.0],["2009-08-14",2.2538,2.2619,2.2081,2.2287,4356800.0],["2009-08-17",2.2037,2.2088,2.185,2.1975,7596800.0],["2009-08-18",2.2106,2.2106,2.1856,2.1944,3409600.0],["2009-08-19",2.1825,2.2219,2.1825,2.2194,4347200.0],["2009-08-20",2.2194,2.2338,2.1925,2.2256,3619200.0],["2009-08-21",2.2431,2.2794,2.2313,2.2719,4900800.0],["2009-08-24",2.2812,2.2856,2.25,2.265,5001600.0],["2009-08-25",2.2656,2.2794,2.2494,2.2606,4937600.0],["2009-08-26",2.2519,2.265,2.2188,2.2544,2363200.0],["2009-08-27",2.26,2.2769,2.2088,2.24,3123200.0],["2009-08-28",2.2519,2.2719,2.2137,2.2281,3651200.0],["2009-08-31",2.2194,2.2206,2.2006,2.2088,3044800.0],["2009-09-01",2.2181,2.2519,2.1906,2.1944,6211200.0],["2009-09-02",2.1913,2.2331,2.1913,2.2156,8132800.0],["2009-09-03",2.2156,2.2306,2.1906,2.2219,6769600.0],["2009-09-04",2.2156,2.2525,2.2056,2.2344,4673600.0],["2009-09-08",2.2431,2.2481,2.21,2.2256,7795200.0],["2009-09-09",2.225,2.2863,2.2231,2.2831,5430400.0],["2009-09-10",2.2756,2.3125,2.265,2.31,4024000.0],["2009-09-11",2.305,2.3194,2.2925,2.295,4310400.0],["2009-09-14",2.2775,2.3119,2.26,2.3119,4448000.0],["2009-09-15",2.3169,2.3387,2.2919,2.3356,3745600.0],["2009-09-16",2.3369,2.3994,2.3244,2.3969,7248000.0],["2009-09-17",2.3869,2.4044,2.375,2.3856,8464000.0],["2009-09-18",2.3875,2.3925,2.3238,2.34,14667200.0],["2009-09-21",2.3181,2.3631,2.305,2.3438,5577600.0],["2009-09-22",2.345,2.35,2.3256,2.3312,10787200.0],["2009-09-23",2.3412,2.3963,2.3256,2.39,13502400.0],["2009-09-24",2.25,2.3238,2.005,2.0387,100380800.0],["2009-09-25",2.0331,2.0875,1.9956,2.0538,42553600.0],["2009-09-28",2.0531,2.0844,2.0356,2.0619,25686400.0],["2009-09-29",2.07,2.0719,2.0469,2.0612,9147200.0],["2009-09-30",2.0612,2.0844,2.0406,2.0756,12027200.0],["2009-10-01",2.075,2.075,2.0156,2.0325,13145600.0],["2009-10-02",2.0244,2.0387,2.0131,2.03,6806400.0],["2009-10-05",2.0412,2.065,2.0312,2.0569,11668800.0],["2009-10-06",2.0581,2.0869,2.0531,2.08,4523200.0],["2009-10-07",2.0706,2.1094,2.0663,2.0781,9072000.0],["2009-10-08",2.0881,2.095,2.0681,2.0906,8715200.0],["2009-10-09",2.085,2.1231,2.0844,2.1206,3849600.0],["2009-10-12",2.13,2.13,2.0912,2.0975,3347200.0],["2009-10-13",2.0875,2.1163,2.0863,2.0988,3454400.0],["2009-10-14",2.115,2.1237,2.0906,2.1144,5630400.0],["2009-10-15",2.0975,2.1156,2.0887,2.1112,4910400.0],["2009-10-16",2.1,2.1,2.065,2.0812,6806400.0],["2009-10-19",2.0769,2.1137,2.0731,2.1075,8222400.0],["2009-10-20",2.1156,2.1156,2.0638,2.0812,4464000.0],["2009-10-21",2.0687,2.09,2.0606,2.065,6065600.0],["2009-10-22",2.0625,2.0906,2.045,2.0844,6715200.0],["2009-10-23",2.0819,2.0925,2.0594,2.0663,5201600.0],["2009-10-26",2.0663,2.0894,2.0387,2.0494,3465600.0],["2009-10-27",2.0469,2.0594,2.0275,2.03,3612800.0],["2009-10-28",2.0281,2.0325,1.9969,1.9987,6624000.0],["2009-10-29",2.0013,2.0238,1.9994,2.0213,5715200.0],["2009-10-30",2.0131,2.0363,2.0044,2.0106,6132800.0],["2009-11-02",2.0119,2.0412,1.9769,2.0275,6508800.0],["2009-11-03",2.025,2.045,2.0075,2.0425,4260800.0],["2009-11-04",2.0569,2.0663,2.0275,2.0306,3864000.0],["2009-11-05",2.0394,2.0563,2.0325,2.0563,6937600.0],["2009-11-06",2.0525,2.06,2.0338,2.055,3961600.0],["2009-11-09",2.0656,2.0763,2.055,2.075,4523200.0],["2009-11-10",2.0631,2.0938,2.0631,2.0825,5897600.0],["2009-11-11",2.0938,2.1056,2.0844,2.0981,4696000.0],["2009-11-12",2.0938,2.1088,2.07,2.0719,3740800.0],["2009-11-13",2.0744,2.0944,2.0412,2.08,4872000.0],["2009-11-16",2.095,2.1212,2.0706,2.11,3540800.0],["2009-11-17",2.0988,2.1337,2.0956,2.1269,2715200.0],["2009-11-18",2.1312,2.1331,2.1069,2.1088,3785600.0],["2009-11-19",2.0931,2.1012,2.0569,2.0838,9140800.0],["2009-11-20",2.0675,2.0712,2.05,2.0594,6025600.0],["2009-11-23",2.0625,2.0831,2.0512,2.0625,5795200.0],["2009-11-24",2.0625,2.0769,2.0425,2.0431,4448000.0],["2009-11-25",2.0369,2.0481,2.0356,2.0419,4902400.0],["2009-11-27",2.0113,2.0287,1.9919,2.0125,3588800.0],["2009-11-30",2.0056,2.0287,1.9963,2.0262,5526400.0],["2009-12-01",2.04,2.0838,2.04,2.0631,14684800.0],["2009-12-02",2.0812,2.2562,2.0812,2.2444,20705600.0],["2009-12-03",2.2494,2.2738,2.1988,2.2025,7411200.0],["2009-12-04",2.2262,2.2756,2.2162,2.2462,9188800.0],["2009-12-07",2.2394,2.2544,2.2294,2.245,4457600.0],["2009-12-08",2.2287,2.2438,2.1875,2.2175,4444800.0],["2009-12-09",2.215,2.2313,2.1719,2.1956,4560000.0],["2009-12-10",2.2106,2.2219,2.1662,2.1756,9984000.0],["2009-12-11",2.19,2.2306,2.17,2.2275,9051200.0],["2009-12-14",2.2344,2.2531,2.2306,2.2438,3340800.0],["2009-12-15",2.23,2.2675,2.23,2.2456,4334400.0],["2009-12-16",2.2462,2.2756,2.2356,2.2581,4228800.0],["2009-12-17",2.2387,2.245,2.195,2.1988,4020800.0],["2009-12-18",2.1988,2.2175,2.1806,2.21,7939200.0],["2009-12-21",2.2156,2.2444,2.2113,2.2156,2646400.0],["2009-12-22",2.2281,2.265,2.2219,2.2638,4388800.0],["2009-12-23",2.2619,2.2863,2.2525,2.2769,2939200.0],["2009-12-24",2.2838,2.2919,2.2613,2.2869,713600.0],["2009-12-28",2.2875,2.3006,2.2694,2.2981,3481600.0],["2009-12-29",2.2944,2.3063,2.2825,2.3012,1688000.0],["2009-12-30",2.305,2.3175,2.2844,2.3019,2230400.0],["2009-12-31",2.3075,2.3187,2.2838,2.2887,3790400.0],["2010-01-04",2.2956,2.3087,2.2719,2.2756,4688000.0],["2010-01-05",2.2756,2.2838,2.2638,2.275,2632000.0],["2010-01-06",2.2687,2.2787,2.2613,2.2656,2470400.0],["2010-01-07",2.2562,2.265,2.2356,2.2525,3654400.0],["2010-01-08",2.2438,2.2594,2.2313,2.2594,5084800.0],["2010-01-11",2.2587,2.2738,2.235,2.2506,2428800.0],["2010-01-12",2.235,2.2406,2.2256,2.2344,2953600.0],["2010-01-13",2.2331,2.2356,2.2094,2.2169,6731200.0],["2010-01-14",2.2062,2.235,2.1906,2.2338,4964800.0],["2010-01-15",2.2381,2.2381,2.185,2.1981,2099200.0],["2010-01-19",2.1937,2.2213,2.1813,2.2213,3088000.0],["2010-01-20",2.2031,2.2125,2.1737,2.2056,2912000.0],["2010-01-21",2.2006,2.2487,2.1737,2.1756,3611200.0],["2010-01-22",2.1806,2.1862,2.1388,2.1431,2792000.0],["2010-01-25",2.1613,2.1762,2.1562,2.1688,3624000.0],["2010-01-26",2.1631,2.1725,2.1488,2.1644,3217600.0],["2010-01-27",2.1544,2.1762,2.1481,2.1662,3268800.0],["2010-01-28",2.1637,2.1637,2.125,2.1344,3467200.0],["2010-01-29",2.1394,2.145,2.1081,2.11,4456000.0],["2010-02-01",2.1137,2.1263,2.0831,2.1263,6697600.0],["2010-02-02",2.1231,2.1581,2.1156,2.15,4747200.0],["2010-02-03",2.14,2.1662,2.1237,2.1363,3641600.0],["2010-02-04",2.1275,2.1288,2.0656,2.0731,6521600.0],["2010-02-05",2.0656,2.0769,2.0481,2.0756,6668800.0],["2010-02-08",2.0825,2.09,2.0644,2.0687,2056000.0],["2010-02-09",2.09,2.1188,2.0669,2.0756,2651200.0],["2010-02-10",2.0663,2.0806,2.055,2.0663,3272000.0],["2010-02-11",2.0625,2.0881,2.0569,2.0869,4545600.0],["2010-02-12",2.0781,2.115,2.0681,2.1063,5131200.0],["2010-02-16",2.1769,2.2238,2.1681,2.2037,13011200.0],["2010-02-17",2.2137,2.2494,2.1969,2.215,7036800.0],["2010-02-18",2.2225,2.25,2.2125,2.2456,4433600.0],["2010-02-19",2.2381,2.2644,2.2381,2.2562,3316800.0],["2010-02-22",2.2662,2.2906,2.2587,2.2625,2432000.0],["2010-02-23",2.2531,2.2694,2.2156,2.2194,3496000.0],["2010-02-24",2.22,2.2475,2.22,2.2356,1932800.0],["2010-02-25",2.2113,2.2406,2.2075,2.2375,3681600.0],["2010-02-26",2.2444,2.2444,2.2125,2.23,4712000.0],["2010-03-01",2.2287,2.275,2.2269,2.2669,8777600.0],["2010-03-02",2.265,2.3131,2.2525,2.3131,13670400.0],["2010-03-03",2.2462,2.2931,2.1831,2.1894,19147200.0],["2010-03-04",2.1875,2.2069,2.1531,2.165,5222400.0],["2010-03-05",2.1706,2.2144,2.1562,2.2119,5265600.0],["2010-03-08",2.2037,2.2313,2.2025,2.2194,4497600.0],["2010-03-09",2.22,2.2331,2.1825,2.1844,5683200.0],["2010-03-10",2.1825,2.1988,2.1775,2.1962,5371200.0],["2010-03-11",2.1831,2.2031,2.1831,2.2025,2320000.0],["2010-03-12",2.2013,2.2113,2.1894,2.2113,4027200.0],["2010-03-15",2.2131,2.2294,2.1981,2.22,3078400.0],["2010-03-16",2.22,2.2287,2.2069,2.2181,6648000.0],["2010-03-17",2.2281,2.2369,2.2162,2.2162,3400000.0],["2010-03-18",2.2088,2.2238,2.2006,2.215,2612800.0],["2010-03-19",2.225,2.225,2.1888,2.2044,8558400.0],["2010-03-22",2.1875,2.2519,2.1875,2.2519,5092800.0],["2010-03-23",2.25,2.2719,2.2419,2.2687,3441600.0],["2010-03-24",2.2569,2.2625,2.2294,2.2294,2268800.0],["2010-03-25",2.2462,2.2462,2.2075,2.21,1806400.0],["2010-03-26",2.2188,2.2188,2.1856,2.2031,2772800.0],["2010-03-29",2.2025,2.2444,2.1988,2.2431,3073600.0],["2010-03-30",2.25,2.25,2.2219,2.2262,2630400.0],["2010-03-31",2.2294,2.245,2.2213,2.225,5248000.0],["2010-04-01",2.2319,2.2319,2.2013,2.225,4086400.0],["2010-04-05",2.2331,2.245,2.2238,2.245,4072000.0],["2010-04-06",2.2306,2.2613,2.2306,2.2506,2651200.0],["2010-04-07",2.2431,2.2556,2.2306,2.2462,3017600.0],["2010-04-08",2.24,2.24,2.2031,2.2244,3193600.0],["2010-04-09",2.2206,2.2206,2.1831,2.1975,6739200.0],["2010-04-12",2.1925,2.2113,2.185,2.2113,7454400.0],["2010-04-13",2.2056,2.2175,2.1937,2.205,4348800.0],["2010-04-14",2.2181,2.2188,2.1931,2.2188,4414400.0],["2010-04-15",2.2106,2.2262,2.2106,2.2219,2611200.0],["2010-04-16",2.2106,2.2225,2.1631,2.1825,11110400.0],["2010-04-19",2.1762,2.1762,2.1337,2.15,9019200.0],["2010-04-20",2.1619,2.1894,2.1512,2.1875,5096000.0],["2010-04-21",2.2025,2.2025,2.1756,2.19,4864000.0],["2010-04-22",2.1719,2.2031,2.1669,2.1925,9756800.0],["2010-04-23",2.1837,2.2056,2.1731,2.2056,3492800.0],["2010-04-26",2.2062,2.2175,2.1925,2.2075,3552000.0],["2010-04-27",2.1944,2.2231,2.1881,2.1925,4060800.0],["2010-04-28",2.205,2.2062,2.1813,2.1944,2443200.0],["2010-04-29",2.2037,2.2256,2.1881,2.2244,6492800.0],["2010-04-30",2.2244,2.2619,2.2106,2.2306,8273600.0],["2010-05-03",2.2425,2.2644,2.2269,2.2556,4678400.0],["2010-05-04",2.2287,2.25,2.2044,2.2313,6224000.0],["2010-05-05",2.225,2.2425,2.2156,2.2287,6974400.0],["2010-05-06",2.2156,2.255,2.1619,2.1969,8729600.0],["2010-05-07",2.1975,2.2,2.1419,2.1706,9668800.0],["2010-05-10",2.2525,2.285,2.2275,2.285,8324800.0],["2010-05-11",2.2681,2.32,2.2531,2.2844,12710400.0],["2010-05-12",2.2806,2.3331,2.2681,2.3175,5684800.0],["2010-05-13",2.3125,2.3644,2.3119,2.3338,5028800.0],["2010-05-14",2.3244,2.3306,2.2875,2.3,4134400.0],["2010-05-17",2.3112,2.3406,2.2738,2.3238,6472000.0],["2010-05-18",2.3475,2.3569,2.2931,2.3006,4009600.0],["2010-05-19",2.295,2.3125,2.25,2.2613,5739200.0],["2010-05-20",2.2256,2.2456,2.185,2.1856,8960000.0],["2010-05-21",2.1581,2.2037,2.1581,2.195,10033600.0],["2010-05-24",2.1962,2.2269,2.1856,2.19,6174400.0],["2010-05-25",2.1581,2.1681,2.1225,2.1575,7470400.0],["2010-05-26",2.1588,2.2088,2.14,2.1788,5152000.0],["2010-05-27",2.2162,2.2413,2.1962,2.2387,4476800.0],["2010-05-28",2.2225,2.2562,2.2175,2.2438,8108800.0],["2010-06-01",2.2287,2.2387,2.1937,2.2131,5508800.0],["2010-06-02",2.2269,2.2738,2.2125,2.2738,5846400.0],["2010-06-03",2.3606,2.3606,2.2912,2.3281,22896000.0],["2010-06-04",2.2944,2.3138,2.2794,2.2887,6547200.0],["2010-06-07",2.2981,2.3063,2.2594,2.2638,6326400.0],["2010-06-08",2.2744,2.2744,2.235,2.2481,6649600.0],["2010-06-09",2.2644,2.2738,2.2362,2.2419,4176000.0],["2010-06-10",2.265,2.3019,2.2219,2.2975,2740800.0],["2010-06-11",2.2619,2.3087,2.2619,2.3031,5772800.0],["2010-06-14",2.3156,2.3287,2.2994,2.3019,5980800.0],["2010-06-15",2.305,2.3238,2.305,2.3169,4912000.0],["2010-06-16",2.3025,2.3438,2.3025,2.3287,3854400.0],["2010-06-17",2.3306,2.3438,2.3144,2.3281,2692800.0],["2010-06-18",2.3275,2.3425,2.3263,2.3312,3212800.0],["2010-06-21",2.3412,2.3563,2.3238,2.3294,2699200.0],["2010-06-22",2.3338,2.3456,2.265,2.2669,3572800.0],["2010-06-23",2.2594,2.2875,2.2444,2.2744,3160000.0],["2010-06-24",2.27,2.2906,2.2519,2.2606,3707200.0],["2010-06-25",2.2713,2.2838,2.2456,2.2719,6451200.0],["2010-06-28",2.2794,2.3194,2.2587,2.3012,4268800.0],["2010-06-29",2.2806,2.2938,2.2381,2.2644,6803200.0],["2010-06-30",2.2675,2.2762,2.2369,2.2381,4718400.0],["2010-07-01",2.2256,2.2275,2.1862,2.1994,5374400.0],["2010-07-02",2.2031,2.2194,2.1719,2.1837,2929600.0],["2010-07-06",2.2037,2.2113,2.1544,2.1694,4425600.0],["2010-07-07",2.1688,2.2106,2.1575,2.2062,4963200.0],["2010-07-08",2.2281,2.2475,2.205,2.23,2206400.0],["2010-07-09",2.2238,2.2431,2.2106,2.2406,3059200.0],["2010-07-12",2.2381,2.2494,2.2175,2.2344,2377600.0],["2010-07-13",2.25,2.2969,2.25,2.2919,2336000.0],["2010-07-14",2.2812,2.2956,2.2725,2.2812,4502400.0],["2010-07-15",2.2844,2.2844,2.2544,2.2769,5974400.0],["2010-07-16",2.2731,2.2731,2.2119,2.2156,3558400.0],["2010-07-19",2.22,2.2413,2.1875,2.2225,5454400.0],["2010-07-20",2.2025,2.2406,2.1919,2.2356,3304000.0],["2010-07-21",2.2425,2.2487,2.2113,2.2131,4032000.0],["2010-07-22",2.2344,2.2656,2.2331,2.2544,2544000.0],["2010-07-23",2.2462,2.295,2.2462,2.2931,3716800.0],["2010-07-26",2.2994,2.3263,2.2825,2.3206,3321600.0],["2010-07-27",2.3294,2.3438,2.3087,2.3125,2390400.0],["2010-07-28",2.305,2.32,2.2775,2.2844,2886400.0],["2010-07-29",2.2987,2.3094,2.2544,2.2775,9609600.0],["2010-07-30",2.2613,2.2863,2.2469,2.2775,3094400.0],["2010-08-02",2.2906,2.2906,2.25,2.2762,7617600.0],["2010-08-03",2.265,2.28,2.2462,2.2581,4784000.0],["2010-08-04",2.2669,2.2725,2.2513,2.265,3056000.0],["2010-08-05",2.2562,2.2706,2.2394,2.2531,2768000.0],["2010-08-06",2.23,2.23,2.1837,2.2081,4579200.0],["2010-08-09",2.2269,2.2531,2.21,2.2462,3518400.0],["2010-08-10",2.2219,2.2238,2.1969,2.2037,3307200.0],["2010-08-11",2.1844,2.1944,2.1669,2.1681,3731200.0],["2010-08-12",2.1412,2.1644,2.1175,2.1569,1936000.0],["2010-08-13",2.15,2.1531,2.1281,2.1281,2113600.0],["2010-08-16",2.125,2.1394,2.1119,2.125,2182400.0],["2010-08-17",2.1412,2.18,2.1375,2.165,3086400.0],["2010-08-18",2.1569,2.2,2.1425,2.1488,3424000.0],["2010-08-19",2.14,2.15,2.0881,2.1112,4211200.0],["2010-08-20",2.1006,2.1312,2.0938,2.1256,4705600.0],["2010-08-23",2.1256,2.1263,2.0819,2.0819,3902400.0],["2010-08-24",2.0619,2.0787,2.0444,2.0538,5848000.0],["2010-08-25",2.0375,2.0725,2.0269,2.0644,4302400.0],["2010-08-26",2.0675,2.09,2.0512,2.0631,4350400.0],["2010-08-27",2.0763,2.1012,2.0506,2.0938,5891200.0],["2010-08-30",2.0856,2.1231,2.0781,2.0781,3176000.0],["2010-08-31",2.0625,2.09,2.0475,2.0656,4729600.0],["2010-09-01",2.0887,2.1363,2.0887,2.1263,4412800.0],["2010-09-02",2.1194,2.155,2.115,2.1344,4528000.0],["2010-09-03",2.1531,2.1569,2.1388,2.15,3868800.0],["2010-09-07",2.1381,2.1562,2.1306,2.1344,3902400.0],["2010-09-08",2.1344,2.1656,2.1256,2.1463,3105600.0],["2010-09-09",2.1706,2.1788,2.1512,2.1588,2464000.0],["2010-09-10",2.1562,2.165,2.1425,2.1463,2518400.0],["2010-09-13",2.1569,2.1856,2.1425,2.1719,6064000.0],["2010-09-14",2.1637,2.2137,2.1581,2.185,3908800.0],["2010-09-15",2.1806,2.22,2.1788,2.2106,3664000.0],["2010-09-16",2.2025,2.2494,2.1894,2.2431,5964800.0],["2010-09-17",2.26,2.275,2.2287,2.235,14491200.0],["2010-09-20",2.2362,2.27,2.23,2.27,5966400.0],["2010-09-21",2.2613,2.2756,2.2538,2.2644,5044800.0],["2010-09-22",2.2525,2.2956,2.24,2.2538,4363200.0],["2010-09-23",2.0094,2.0969,1.955,2.0119,51760000.0],["2010-09-24",2.0363,2.1356,2.0363,2.1188,22403200.0],["2010-09-27",2.1194,2.1206,2.0963,2.1012,7737600.0],["2010-09-28",2.1125,2.1125,2.04,2.0706,18347200.0],["2010-09-29",2.0619,2.0681,2.045,2.0581,14889600.0],["2010-09-30",2.0863,2.0906,2.0556,2.0606,14875200.0],["2010-10-01",2.0706,2.09,2.0425,2.05,17590400.0],["2010-10-04",2.0456,2.0525,2.0331,2.0475,8784000.0],["2010-10-05",2.0625,2.0969,2.0525,2.0931,21006400.0],["2010-10-06",2.0938,2.1112,2.0931,2.0994,9971200.0],["2010-10-07",2.1025,2.1125,2.0938,2.1031,4299200.0],["2010-10-08",2.1025,2.14,2.0775,2.1312,18547200.0],["2010-10-11",2.1363,2.1594,2.1206,2.1481,7624000.0],["2010-10-12",2.1494,2.1506,2.1194,2.1444,10204800.0],["2010-10-13",2.1537,2.1588,2.1406,2.1419,10526400.0],["2010-10-14",2.1419,2.1512,2.1181,2.1363,9440000.0],["2010-10-15",2.1537,2.1544,2.1288,2.1388,11822400.0],["2010-10-18",2.1369,2.14,2.1206,2.1325,5251200.0],["2010-10-19",2.1156,2.1194,2.0819,2.0931,12022400.0],["2010-10-20",2.1019,2.1231,2.0931,2.1144,8681600.0],["2010-10-21",2.1219,2.1244,2.0806,2.0994,7256000.0],["2010-10-22",2.0975,2.1163,2.0906,2.1163,3294400.0],["2010-10-25",2.1331,2.1606,2.1106,2.1156,5097600.0],["2010-10-26",2.1031,2.1363,2.0906,2.1106,3841600.0],["2010-10-27",2.0956,2.1219,2.095,2.1094,5262400.0],["2010-10-28",2.1237,2.125,2.0956,2.0981,6312000.0],["2010-10-29",2.1025,2.1244,2.1019,2.1163,6385600.0],["2010-11-01",2.1163,2.1363,2.1094,2.1169,5588800.0],["2010-11-02",2.13,2.1669,2.1188,2.1375,8672000.0],["2010-11-03",2.1406,2.1544,2.1119,2.1312,7972800.0],["2010-11-04",2.1481,2.1688,2.1363,2.1488,5246400.0],["2010-11-05",2.1506,2.1569,2.1337,2.1556,5387200.0],["2010-11-08",2.1475,2.1762,2.1388,2.1675,4771200.0],["2010-11-09",2.17,2.1837,2.1475,2.1562,4267200.0],["2010-11-10",2.1556,2.1825,2.1381,2.1731,4873600.0],["2010-11-11",2.1531,2.2181,2.1394,2.1981,6054400.0],["2010-11-12",2.1919,2.1988,2.1725,2.1794,4846400.0],["2010-11-15",2.1837,2.2019,2.16,2.1606,3337600.0],["2010-11-16",2.1456,2.1512,2.1237,2.1481,4763200.0],["2010-11-17",2.1437,2.1588,2.135,2.1537,3334400.0],["2010-11-18",2.1737,2.205,2.165,2.1762,2632000.0],["2010-11-19",2.1737,2.1925,2.165,2.1813,3377600.0],["2010-11-22",2.1794,2.2131,2.1781,2.2081,4356800.0],["2010-11-23",2.1906,2.2075,2.175,2.1888,6454400.0],["2010-11-24",2.2,2.2575,2.2,2.2525,8051200.0],["2010-11-26",2.2319,2.2638,2.23,2.2431,1729600.0],["2010-11-29",2.2362,2.2644,2.215,2.255,8932800.0],["2010-11-30",2.2319,2.2531,2.195,2.2175,14171200.0],["2010-12-01",2.2381,2.2631,2.1031,2.1131,31600000.0],["2010-12-02",2.1156,2.1394,2.0619,2.07,27596800.0],["2010-12-03",2.0619,2.1137,2.0619,2.0875,10704000.0],["2010-12-06",2.0812,2.0963,2.0812,2.0944,11412800.0],["2010-12-07",2.11,2.1119,2.09,2.0975,14214400.0],["2010-12-08",2.1037,2.1094,2.0875,2.0906,8198400.0],["2010-12-09",2.1031,2.1288,2.0938,2.12,12467200.0],["2010-12-10",2.125,2.1525,2.1225,2.1519,7393600.0],["2010-12-13",2.1562,2.205,2.1562,2.1756,19958400.0],["2010-12-14",2.1856,2.2094,2.185,2.2025,12302400.0],["2010-12-15",2.2994,2.3444,2.2975,2.3094,36176000.0],["2010-12-16",2.3275,2.3369,2.315,2.3331,15940800.0],["2010-12-17",2.3287,2.3394,2.3175,2.3287,17664000.0],["2010-12-20",2.3319,2.3375,2.325,2.3363,7852800.0],["2010-12-21",2.3375,2.3375,2.3281,2.3325,7353600.0],["2010-12-22",2.3344,2.3463,2.3325,2.3363,12892800.0],["2010-12-23",2.3344,2.3419,2.3256,2.3306,3699200.0],["2010-12-27",2.3281,2.34,2.32,2.3363,3556800.0],["2010-12-28",2.3338,2.34,2.325,2.34,4374400.0],["2010-12-29",2.3438,2.3531,2.3387,2.3431,17649600.0],["2010-12-30",2.3438,2.3506,2.3419,2.3431,4257600.0],["2010-12-31",2.3438,2.3444,2.3312,2.3344,10100800.0],["2011-01-03",2.3506,2.3594,2.3375,2.3463,6782400.0],["2011-01-04",2.3519,2.3544,2.3344,2.3406,12099200.0],["2011-01-05",2.3406,2.3519,2.3312,2.3431,6792000.0],["2011-01-06",2.3412,2.3463,2.3294,2.3406,19564800.0],["2011-01-07",2.3425,2.3606,2.3344,2.3363,54500800.0],["2011-01-10",2.335,2.3456,2.3306,2.3375,59980800.0],["2011-01-11",2.34,2.3494,2.3381,2.3412,26304000.0],["2011-01-12",2.3531,2.3531,2.3356,2.3406,37601600.0],["2011-01-13",2.3438,2.3512,2.3363,2.3512,89182400.0],["2011-01-14",2.3444,2.3525,2.3444,2.3475,42985600.0],["2011-01-18",2.3812,2.4725,2.3812,2.4725,60417600.0],["2011-01-19",2.45,2.4781,2.45,2.4644,14329600.0],["2011-01-20",2.4531,2.4688,2.4506,2.4531,21016000.0],["2011-01-21",2.4644,2.5544,2.4537,2.52,49712000.0],["2011-01-24",2.5062,2.5244,2.49,2.4962,15249600.0],["2011-01-25",2.4656,2.475,2.4362,2.4706,23134400.0],["2011-01-26",2.4806,2.5438,2.4756,2.5238,15851200.0],["2011-01-27",2.5238,2.5238,2.4719,2.4762,11209600.0],["2011-01-28",2.4725,2.4944,2.4375,2.4444,13179200.0],["2011-01-31",2.4506,2.4606,2.4275,2.4531,9148800.0],["2011-02-01",2.4675,2.5,2.4669,2.4938,7804800.0],["2011-02-02",2.4869,2.5131,2.4731,2.475,6574400.0],["2011-02-03",2.47,2.5113,2.47,2.4869,10121600.0],["2011-02-04",2.4881,2.525,2.4787,2.51,8627200.0],["2011-02-07",2.5094,2.5494,2.5019,2.5225,6934400.0],["2011-02-08",2.5219,2.5469,2.5069,2.5469,5958400.0],["2011-02-09",2.5381,2.5581,2.5325,2.545,4971200.0],["2011-02-10",2.5375,2.5663,2.5244,2.5531,4609600.0],["2011-02-11",2.5469,2.5744,2.5431,2.5694,4347200.0],["2011-02-14",2.575,2.5969,2.5412,2.57,5876800.0],["2011-02-15",2.5669,2.5769,2.5431,2.5456,5864000.0],["2011-02-16",2.555,2.5738,2.5519,2.5619,6496000.0],["2011-02-17",2.5569,2.59,2.5394,2.5825,4372800.0],["2011-02-18",2.59,2.6081,2.5644,2.5881,4408000.0],["2011-02-22",2.5425,2.5781,2.5312,2.5344,7547200.0],["2011-02-23",2.5375,2.5431,2.5062,2.5094,5936000.0],["2011-02-24",2.5181,2.5406,2.5025,2.5319,7937600.0],["2011-02-25",2.545,2.5844,2.545,2.5744,11145600.0],["2011-02-28",2.5869,2.6312,2.5763,2.6256,20408000.0],["2011-03-01",2.6188,2.6219,2.5525,2.5544,10251200.0],["2011-03-02",2.5538,2.58,2.5538,2.5731,8049600.0],["2011-03-03",2.6063,2.6144,2.51,2.5906,9313600.0],["2011-03-04",2.5825,2.5894,2.555,2.57,4891200.0],["2011-03-07",2.5738,2.5756,2.5319,2.5481,5433600.0],["2011-03-08",2.5481,2.6031,2.5381,2.5812,4758400.0],["2011-03-09",2.5738,2.6106,2.5663,2.6069,6284800.0],["2011-03-10",2.5844,2.5912,2.5469,2.5487,5904000.0],["2011-03-11",2.5475,2.5594,2.5294,2.5469,4569600.0],["2011-03-14",2.5312,2.59,2.5312,2.565,4609600.0],["2011-03-15",2.5119,2.5575,2.5075,2.535,7883200.0],["2011-03-16",2.5363,2.5438,2.4975,2.5069,7067200.0],["2011-03-17",2.5306,2.5456,2.5144,2.5287,5556800.0],["2011-03-18",2.5469,2.5625,2.5444,2.5569,7817600.0],["2011-03-21",2.5687,2.5925,2.5606,2.5681,5248000.0],["2011-03-22",2.5569,2.5931,2.555,2.5875,6273600.0],["2011-03-23",2.5806,2.6019,2.5638,2.5912,4550400.0],["2011-03-24",2.5975,2.625,2.5912,2.6088,4472000.0],["2011-03-25",2.61,2.6394,2.6031,2.6312,5230400.0],["2011-03-28",2.63,2.6394,2.6119,2.6169,2313600.0],["2011-03-29",2.6231,2.6937,2.6231,2.6831,6350400.0],["2011-03-30",2.6862,2.7,2.6719,2.6856,3489600.0],["2011-03-31",2.675,2.7162,2.665,2.7081,5305600.0],["2011-04-01",2.7137,2.725,2.6931,2.71,5851200.0],["2011-04-04",2.7162,2.7544,2.7056,2.7506,5339200.0],["2011-04-05",2.745,2.7594,2.7381,2.7481,7883200.0],["2011-04-06",2.755,2.7687,2.7481,2.7562,4801600.0],["2011-04-07",2.7594,2.7738,2.7294,2.7462,5212800.0],["2011-04-08",2.75,2.7569,2.7262,2.7475,5867200.0],["2011-04-11",2.745,2.8031,2.7419,2.7744,6948800.0],["2011-04-12",2.7625,2.795,2.7531,2.7681,6928000.0],["2011-04-13",2.7912,2.8056,2.7719,2.7863,6848000.0],["2011-04-14",2.7725,2.7956,2.7725,2.7794,6107200.0],["2011-04-15",2.7806,2.8025,2.7631,2.7963,5396800.0],["2011-04-18",2.7731,2.7731,2.7325,2.7538,4163200.0],["2011-04-19",2.7631,2.7731,2.7356,2.7506,4320000.0],["2011-04-20",2.7775,2.7869,2.7662,2.7769,3448000.0],["2011-04-21",2.7831,2.7844,2.7581,2.7687,3518400.0],["2011-04-25",2.7719,2.7775,2.7362,2.7656,3692800.0],["2011-04-26",2.7806,2.7806,2.7606,2.7662,5280000.0],["2011-04-27",2.7775,2.7812,2.7419,2.77,7915200.0],["2011-04-28",2.7719,2.7906,2.7625,2.7769,3920000.0],["2011-04-29",2.7812,2.8519,2.7631,2.8363,7056000.0],["2011-05-02",2.8387,2.8431,2.8044,2.8094,4176000.0],["2011-05-03",2.8156,2.8644,2.8119,2.8306,10214400.0],["2011-05-04",2.8319,2.845,2.7956,2.8412,5936000.0],["2011-05-05",2.8231,2.8537,2.8025,2.8338,5998400.0],["2011-05-06",2.855,2.8731,2.8338,2.8456,4112000.0],["2011-05-09",2.8375,2.8556,2.8275,2.8506,3392000.0],["2011-05-10",2.8619,2.89,2.8412,2.8812,5096000.0],["2011-05-11",2.8775,2.8825,2.8569,2.8644,4211200.0],["2011-05-12",2.8631,2.9144,2.8594,2.905,6416000.0],["2011-05-13",2.905,2.9106,2.8725,2.8912,3504000.0],["2011-05-16",2.8856,2.905,2.8663,2.8706,3724800.0],["2011-05-17",2.8656,2.8831,2.8525,2.8737,4337600.0],["2011-05-18",2.8731,2.9219,2.8625,2.9125,3590400.0],["2011-05-19",2.9162,2.9294,2.8925,2.915,1716800.0],["2011-05-20",2.9088,2.9088,2.8706,2.8975,2784000.0],["2011-05-23",2.8606,2.9119,2.8412,2.8856,4734400.0],["2011-05-24",2.8944,2.9181,2.8706,2.8881,4910400.0],["2011-05-25",2.8806,2.8925,2.8669,2.8906,4937600.0],["2011-05-26",2.89,2.9156,2.8763,2.9131,4476800.0],["2011-05-27",2.9169,2.945,2.8988,2.9037,3556800.0],["2011-05-31",2.9369,2.9431,2.9031,2.9375,8038400.0],["2011-06-01",2.9362,2.9456,2.8763,2.8869,5412800.0],["2011-06-02",2.8494,2.8494,2.6994,2.7756,21312000.0],["2011-06-03",2.7294,2.7681,2.6894,2.7431,12248000.0],["2011-06-06",2.7269,2.7631,2.7194,2.7281,8121600.0],["2011-06-07",2.7387,2.775,2.7275,2.7562,7851200.0],["2011-06-08",2.7544,2.7731,2.7338,2.745,5881600.0],["2011-06-09",2.755,2.7894,2.7444,2.7769,5665600.0],["2011-06-10",2.7606,2.7769,2.7169,2.7262,6780800.0],["2011-06-13",2.7369,2.7738,2.7369,2.74,7000000.0],["2011-06-14",2.77,2.7938,2.7638,2.7781,7283200.0],["2011-06-15",2.7581,2.7812,2.7581,2.7687,7728000.0],["2011-06-16",2.7656,2.795,2.7587,2.7906,10108800.0],["2011-06-17",2.8069,2.8238,2.7912,2.7919,11766400.0],["2011-06-20",2.7194,2.7787,2.7169,2.7769,10080000.0],["2011-06-21",2.7812,2.8225,2.7756,2.8156,9688000.0],["2011-06-22",2.8125,2.8644,2.8044,2.8475,4964800.0],["2011-06-23",2.8231,2.8456,2.7975,2.8438,5264000.0],["2011-06-24",2.8106,2.8306,2.8044,2.81,6961600.0],["2011-06-27",2.805,2.8531,2.8012,2.8394,6377600.0],["2011-06-28",2.8481,2.8906,2.8481,2.8725,27190400.0],["2011-06-29",2.8725,2.9,2.8238,2.8831,4475200.0],["2011-06-30",2.8969,2.9256,2.8888,2.9125,9136000.0],["2011-07-01",2.92,2.9656,2.9137,2.9494,5259200.0],["2011-07-05",2.9531,2.9719,2.935,2.945,5755200.0],["2011-07-06",2.9462,2.9681,2.9381,2.9544,4420800.0],["2011-07-07",2.9725,2.9981,2.955,2.9875,4692800.0],["2011-07-08",2.9613,2.9775,2.9431,2.9738,3438400.0],["2011-07-11",2.9481,2.9481,2.9088,2.9244,3723200.0],["2011-07-12",2.9144,2.925,2.8912,2.9006,5987200.0],["2011-07-13",2.9137,2.9206,2.8712,2.8719,4979200.0],["2011-07-14",2.885,2.89,2.8325,2.8506,4321600.0],["2011-07-15",2.8612,2.8612,2.8281,2.8456,4184000.0],["2011-07-18",2.8331,2.8431,2.8056,2.8156,3286400.0],["2011-07-19",2.8312,2.845,2.7994,2.8394,6872000.0],["2011-07-20",2.85,2.85,2.8194,2.8306,5232000.0],["2011-07-21",2.8412,2.8756,2.8281,2.8475,6027200.0],["2011-07-22",2.8512,2.8763,2.8412,2.8619,3225600.0],["2011-07-25",2.84,2.8619,2.8319,2.8369,3963200.0],["2011-07-26",2.8431,2.8675,2.7963,2.7994,3953600.0],["2011-07-27",2.7887,2.8012,2.7438,2.7487,5334400.0],["2011-07-28",2.7494,2.7825,2.7281,2.7362,3800000.0],["2011-07-29",2.7056,2.7313,2.6906,2.7156,5768000.0],["2011-08-01",2.7406,2.75,2.6794,2.7119,4392000.0],["2011-08-02",2.6956,2.73,2.6425,2.6456,3169600.0],["2011-08-03",2.6494,2.6644,2.5838,2.6519,4929600.0],["2011-08-04",2.6263,2.6356,2.5619,2.5625,5262400.0],["2011-08-05",2.5881,2.6231,2.4775,2.5244,9475200.0],["2011-08-08",2.4113,2.4713,2.3425,2.3512,9924800.0],["2011-08-09",2.385,2.4525,2.2838,2.45,18092800.0],["2011-08-10",2.4044,2.4506,2.3606,2.3725,8577600.0],["2011-08-11",2.3831,2.5194,2.3719,2.4913,8451200.0],["2011-08-12",2.51,2.5125,2.4656,2.4906,3512000.0],["2011-08-15",2.5062,2.5294,2.4894,2.5244,3649600.0],["2011-08-16",2.51,2.5569,2.4838,2.54,4593600.0],["2011-08-17",2.5456,2.565,2.5181,2.5438,4427200.0],["2011-08-18",2.5,2.5125,2.4262,2.4425,7196800.0],["2011-08-19",2.4162,2.48,2.3825,2.4362,5116800.0],["2011-08-22",2.4869,2.4887,2.4281,2.4388,4390400.0],["2011-08-23",2.4506,2.5131,2.4325,2.5125,7598400.0],["2011-08-24",2.5056,2.5519,2.4838,2.5487,4518400.0],["2011-08-25",2.5625,2.5625,2.4787,2.5056,2780800.0],["2011-08-26",2.4881,2.5775,2.455,2.5612,2396800.0],["2011-08-29",2.5863,2.6356,2.5863,2.6306,3286400.0],["2011-08-30",2.6144,2.6675,2.5963,2.6519,2454400.0],["2011-08-31",2.6713,2.7006,2.6481,2.69,5971200.0],["2011-09-01",2.6856,2.7162,2.6375,2.6463,4268800.0],["2011-09-02",2.6012,2.6319,2.575,2.5831,2684800.0],["2011-09-06",2.5119,2.5781,2.4944,2.575,4596800.0],["2011-09-07",2.6056,2.6562,2.605,2.6512,3224000.0],["2011-09-08",2.635,2.655,2.5881,2.5881,5456000.0],["2011-09-09",2.5738,2.6088,2.5312,2.5544,4800000.0],["2011-09-12",2.53,2.56,2.4969,2.5575,2718400.0],["2011-09-13",2.5681,2.6056,2.5594,2.5863,6086400.0],["2011-09-14",2.5994,2.6675,2.5712,2.6394,6398400.0],["2011-09-15",2.6037,2.6188,2.5738,2.5769,11467200.0],["2011-09-16",2.5775,2.6144,2.5594,2.5825,15134400.0],["2011-09-19",2.5481,2.6356,2.5113,2.5312,6292800.0],["2011-09-20",2.5438,2.5738,2.4869,2.4894,9542400.0],["2011-09-21",2.4494,2.4544,2.3344,2.3531,21291200.0],["2011-09-22",2.3,2.3281,2.2344,2.3144,8478400.0],["2011-09-23",2.3187,2.3625,2.3163,2.3431,9198400.0],["2011-09-26",2.3663,2.4262,2.3419,2.4225,6948800.0],["2011-09-27",2.4744,2.505,2.44,2.4506,3742400.0],["2011-09-28",2.4606,2.4838,2.4062,2.4119,5182400.0],["2011-09-29",2.4525,2.4813,2.425,2.4813,6345600.0],["2011-09-30",2.4425,2.4838,2.4119,2.445,11635200.0],["2011-10-03",2.4237,2.4775,2.3581,2.3706,9051200.0],["2011-10-04",2.345,2.4656,2.33,2.4606,8460800.0],["2011-10-05",2.4644,2.5275,2.4175,2.5187,10316800.0],["2011-10-06",2.52,2.575,2.4962,2.5587,10520000.0],["2011-10-07",2.5687,2.6,2.5256,2.5306,8942400.0],["2011-10-10",2.5625,2.6312,2.5481,2.63,7651200.0],["2011-10-11",2.6188,2.64,2.6006,2.6281,6099200.0],["2011-10-12",2.6425,2.6988,2.6169,2.6725,8859200.0],["2011-10-13",2.6588,2.7094,2.6188,2.6762,6798400.0],["2011-10-14",2.6975,2.6988,2.6706,2.6869,3657600.0],["2011-10-17",2.6775,2.6806,2.6044,2.6131,4734400.0],["2011-10-18",2.6125,2.6737,2.5731,2.6575,5227200.0],["2011-10-19",2.655,2.685,2.6119,2.6306,3462400.0],["2011-10-20",2.6331,2.6769,2.5931,2.6512,4588800.0],["2011-10-21",2.6888,2.7319,2.685,2.7113,3952000.0],["2011-10-24",2.7219,2.7625,2.7169,2.755,4356800.0],["2011-10-25",2.7369,2.7431,2.6925,2.6975,3985600.0],["2011-10-26",2.7313,2.7375,2.66,2.7219,3659200.0],["2011-10-27",2.7994,2.8181,2.7581,2.7981,3321600.0],["2011-10-28",2.75,2.79,2.7419,2.7687,3936000.0],["2011-10-31",2.7413,2.7719,2.7156,2.7219,3108800.0],["2011-11-01",2.6481,2.6825,2.6037,2.6406,5283200.0],["2011-11-02",2.6831,2.7056,2.6412,2.7,2544000.0],["2011-11-03",2.7281,2.7662,2.6888,2.7656,4675200.0],["2011-11-04",2.7375,2.7744,2.7169,2.7738,3518400.0],["2011-11-07",2.7613,2.7713,2.6881,2.7394,3113600.0],["2011-11-08",2.7506,2.7838,2.6888,2.7762,4222400.0],["2011-11-09",2.7131,2.7275,2.6537,2.6656,2542400.0],["2011-11-10",2.6875,2.6981,2.6488,2.6962,3745600.0],["2011-11-11",2.7269,2.7631,2.7056,2.7506,2240000.0],["2011-11-14",2.735,2.7444,2.7025,2.7213,1564800.0],["2011-11-15",2.7044,2.7819,2.7044,2.7638,2452800.0],["2011-11-16",2.7369,2.7725,2.7156,2.72,2508800.0],["2011-11-17",2.72,2.7562,2.6994,2.7225,2844800.0],["2011-11-18",2.7331,2.7556,2.7256,2.7313,3035200.0],["2011-11-21",2.6962,2.7044,2.6675,2.6794,4352000.0],["2011-11-22",2.675,2.6875,2.6444,2.6637,5553600.0],["2011-11-23",2.6463,2.6569,2.6025,2.6312,3569600.0],["2011-11-25",2.6194,2.6562,2.6194,2.6444,4024000.0],["2011-11-28",2.7144,2.735,2.6519,2.675,8553600.0],["2011-11-29",2.7113,2.7794,2.6844,2.7144,11056000.0],["2011-11-30",2.7875,2.8244,2.75,2.8081,14830400.0],["2011-12-01",2.8063,2.8581,2.8063,2.8156,8081600.0],["2011-12-02",2.8319,2.8581,2.8125,2.8263,4064000.0],["2011-12-05",2.8563,2.8812,2.8488,2.8581,4542400.0],["2011-12-06",2.855,2.8619,2.8187,2.84,4680000.0],["2011-12-07",2.8194,2.8656,2.7912,2.85,6158400.0],["2011-12-08",2.8275,2.8588,2.8069,2.8131,3752000.0],["2011-12-09",2.8187,2.865,2.8175,2.855,4931200.0],["2011-12-12",2.8319,2.855,2.7938,2.855,3481600.0],["2011-12-13",2.8631,2.9062,2.8194,2.83,9620800.0],["2011-12-14",2.8194,2.8363,2.7969,2.8238,4385600.0],["2011-12-15",2.8494,2.88,2.8331,2.8531,6073600.0],["2011-12-16",2.8656,2.8975,2.8588,2.8844,8123200.0],["2011-12-19",2.8812,2.9037,2.8306,2.8725,5384000.0],["2011-12-20",2.9088,2.9625,2.8875,2.9306,4136000.0],["2011-12-21",2.9169,2.9469,2.9062,2.9413,2392000.0],["2011-12-22",2.9413,2.9637,2.9162,2.9581,2896000.0],["2011-12-23",2.9475,2.9944,2.9375,2.9881,2651200.0],["2011-12-27",2.9756,3.0044,2.9713,2.9894,3139200.0],["2011-12-28",2.99,2.9987,2.9731,2.9813,2116800.0],["2011-12-29",2.9875,3.0038,2.9813,2.9975,1892800.0],["2011-12-30",2.9987,3.0075,2.9706,2.9931,4198400.0],["2012-01-03",3.0312,3.0375,2.9362,2.9394,6745600.0],["2012-01-04",2.9256,2.9362,2.8888,2.8944,8488000.0],["2012-01-05",2.8788,2.91,2.85,2.9031,6358400.0],["2012-01-06",2.8925,2.9388,2.8869,2.9119,4388800.0],["2012-01-09",2.9137,2.9537,2.9137,2.945,3193600.0],["2012-01-10",2.9681,3.0031,2.9437,2.9844,3825600.0],["2012-01-11",2.9794,3.0038,2.9569,2.9962,2584000.0],["2012-01-12",3.0,3.0131,2.9738,3.0006,2985600.0],["2012-01-13",2.9681,3.0144,2.9675,3.0113,2544000.0],["2012-01-17",3.02,3.0375,3.0062,3.0081,2249600.0],["2012-01-18",3.0075,3.03,2.9813,3.0281,2833600.0],["2012-01-19",3.0394,3.0419,3.0181,3.0275,2436800.0],["2012-01-20",3.0187,3.0394,3.0106,3.0162,1987200.0],["2012-01-23",3.0087,3.0394,2.9944,3.0162,1585600.0],["2012-01-24",3.005,3.0338,3.0019,3.0194,2790400.0],["2012-01-25",3.0131,3.0681,3.0044,3.0425,4524800.0],["2012-01-26",3.055,3.0644,3.0,3.0094,2348800.0],["2012-01-27",2.9944,3.0138,2.9713,2.9713,2371200.0],["2012-01-30",2.8975,2.9713,2.84,2.96,3067200.0],["2012-01-31",2.9631,2.9731,2.9125,2.94,3196800.0],["2012-02-01",2.9581,2.9994,2.9462,2.9825,4257600.0],["2012-02-02",2.9875,2.9925,2.9581,2.9594,2219200.0],["2012-02-03",2.9787,2.9862,2.9625,2.9637,3699200.0],["2012-02-06",2.9494,2.9637,2.9225,2.9319,2656000.0],["2012-02-07",2.9275,2.9537,2.92,2.9225,3256000.0],["2012-02-08",2.9288,2.9431,2.905,2.9244,2744000.0],["2012-02-09",2.9244,2.9375,2.8744,2.9362,3788800.0],["2012-02-10",2.9056,2.9381,2.9006,2.9044,3664000.0],["2012-02-13",2.9262,2.9288,2.8919,2.9012,5065600.0],["2012-02-14",2.8875,2.9081,2.8637,2.8769,2214400.0],["2012-02-15",2.885,2.8888,2.8575,2.8731,3740800.0],["2012-02-16",2.8781,2.9175,2.8737,2.915,3622400.0],["2012-02-17",2.9206,2.9294,2.8881,2.8931,3040000.0],["2012-02-21",2.8956,2.9194,2.8744,2.8944,3145600.0],["2012-02-22",2.8812,2.9056,2.8619,2.885,2966400.0],["2012-02-23",2.875,2.9125,2.86,2.9069,2088000.0],["2012-02-24",2.91,2.9269,2.8869,2.9169,2001600.0],["2012-02-27",2.8819,2.8912,2.8219,2.8544,6328000.0],["2012-02-28",2.8531,2.8844,2.8325,2.8631,6876800.0],["2012-02-29",3.0394,3.2006,2.9088,3.1112,22635200.0],["2012-03-01",3.14,3.1862,3.0994,3.1762,5968000.0],["2012-03-02",3.1669,3.1837,3.125,3.1388,3102400.0],["2012-03-05",3.1319,3.1475,3.115,3.1344,3420800.0],["2012-03-06",3.1063,3.125,3.1019,3.1069,3097600.0],["2012-03-07",3.1156,3.1594,3.0969,3.1381,2515200.0],["2012-03-08",3.1494,3.2,3.1306,3.175,6379200.0],["2012-03-09",3.18,3.2088,3.1644,3.1975,3940800.0],["2012-03-12",3.205,3.2344,3.1856,3.2262,5105600.0],["2012-03-13",3.2469,3.2987,3.2262,3.2969,5740800.0],["2012-03-14",3.2881,3.3094,3.2819,3.3025,6017600.0],["2012-03-15",3.3012,3.3281,3.2869,3.3125,5129600.0],["2012-03-16",3.3125,3.3312,3.2969,3.3087,6385600.0],["2012-03-19",3.3012,3.3194,3.2825,3.3012,2716800.0],["2012-03-20",3.2812,3.3,3.275,3.2881,1670400.0],["2012-03-21",3.3044,3.3119,3.2656,3.2969,3001600.0],["2012-03-22",3.2687,3.3031,3.2581,3.2963,2144000.0],["2012-03-23",3.3056,3.3119,3.2713,3.3038,1678400.0],["2012-03-26",3.3287,3.3544,3.315,3.3438,2964800.0],["2012-03-27",3.3488,3.3488,3.3131,3.3181,2977600.0],["2012-03-28",3.3169,3.3225,3.2694,3.3025,3204800.0],["2012-03-29",3.28,3.3112,3.2362,3.28,3760000.0],["2012-03-30",3.2887,3.2887,3.2575,3.2587,5070400.0],["2012-04-02",3.26,3.2812,3.2362,3.2587,4044000.0],["2012-04-03",3.265,3.2662,3.2325,3.26,5024000.0],["2012-04-04",3.2438,3.2475,3.1875,3.2088,4676800.0],["2012-04-05",3.1937,3.2113,3.1713,3.1837,2948000.0],["2012-04-09",3.1537,3.1737,3.1388,3.1637,4152800.0],["2012-04-10",3.1662,3.1688,3.075,3.0775,4199200.0],["2012-04-11",3.105,3.1488,3.1025,3.1437,6062400.0],["2012-04-12",3.15,3.2162,3.1412,3.205,3883200.0],["2012-04-13",3.1875,3.2188,3.1875,3.205,6594400.0],["2012-04-16",3.2188,3.275,3.2062,3.2575,6900000.0],["2012-04-17",3.2687,3.3112,3.2438,3.2875,3567200.0],["2012-04-18",3.2875,3.335,3.2687,3.325,6227200.0],["2012-04-19",3.33,3.3387,3.2775,3.2963,4040000.0],["2012-04-20",3.3138,3.3363,3.2925,3.32,2605600.0],["2012-04-23",3.2887,3.2887,3.2475,3.2775,2546400.0],["2012-04-24",3.2738,3.3012,3.25,3.2775,2779200.0],["2012-04-25",3.3063,3.3263,3.2825,3.3063,2054400.0],["2012-04-26",3.2975,3.3275,3.285,3.3163,1476000.0],["2012-04-27",3.3263,3.3412,3.2975,3.3287,2528000.0],["2012-04-30",3.3325,3.335,3.2887,3.3012,2610400.0],["2012-05-01",3.295,3.3563,3.295,3.305,2208000.0],["2012-05-02",3.2812,3.325,3.2725,3.3225,1740800.0],["2012-05-03",3.3163,3.3287,3.2825,3.2975,1676800.0],["2012-05-04",3.285,3.2938,3.245,3.2762,3407200.0],["2012-05-07",3.2613,3.2975,3.2475,3.2863,3351200.0],["2012-05-08",3.2625,3.315,3.2513,3.31,3762400.0],["2012-05-09",3.2725,3.295,3.26,3.2875,3056800.0],["2012-05-10",3.2912,3.3125,3.2713,3.2875,2720000.0],["2012-05-11",3.2762,3.3412,3.2675,3.3087,1825600.0],["2012-05-14",3.2875,3.2963,3.2338,3.235,2063200.0],["2012-05-15",3.2287,3.2812,3.22,3.2738,4920800.0],["2012-05-16",3.2812,3.315,3.2725,3.2875,3476000.0],["2012-05-17",3.2938,3.295,3.255,3.2625,6261600.0],["2012-05-18",3.265,3.3125,3.2025,3.2137,6832000.0],["2012-05-21",3.2262,3.29,3.2125,3.2825,3628800.0],["2012-05-22",3.2938,3.3512,3.2875,3.3475,4752000.0],["2012-05-23",3.34,3.3837,3.3025,3.375,3464000.0],["2012-05-24",3.375,3.4088,3.3512,3.405,3716000.0],["2012-05-25",3.41,3.4288,3.3712,3.3825,4148800.0],["2012-05-29",3.4375,3.4375,3.385,3.4113,14789600.0],["2012-05-30",3.3688,3.485,3.3138,3.4437,17616000.0],["2012-05-31",3.4262,3.4388,3.375,3.3888,12276000.0],["2012-06-01",3.325,3.335,3.2287,3.2425,6300000.0],["2012-06-04",3.2387,3.2662,3.15,3.1637,7938400.0],["2012-06-05",3.1537,3.1613,3.0912,3.12,9196800.0],["2012-06-06",3.1363,3.1388,3.0763,3.0988,6436000.0],["2012-06-07",3.1275,3.15,3.08,3.0825,5448000.0],["2012-06-08",3.08,3.1,3.0412,3.0838,4472800.0],["2012-06-11",3.0975,3.1,3.0375,3.0387,6558400.0],["2012-06-12",3.0525,3.0525,3.0175,3.0262,7064800.0],["2012-06-13",3.0087,3.03,2.97,2.9775,6603200.0],["2012-06-14",2.975,2.9962,2.9237,2.9325,6295200.0],["2012-06-15",2.93,2.9588,2.905,2.9125,10582400.0],["2012-06-18",2.9012,2.9762,2.8963,2.9738,5859200.0],["2012-06-19",2.98,3.0287,2.9625,3.01,7127200.0],["2012-06-20",3.0062,3.0075,2.9562,2.99,6927200.0],["2012-06-21",2.995,2.9975,2.905,2.9288,7819200.0],["2012-06-22",2.935,2.9713,2.9162,2.9188,9615200.0],["2012-06-25",2.8912,2.9,2.8563,2.8663,2482400.0],["2012-06-26",2.8712,2.8937,2.8325,2.8688,5546400.0],["2012-06-27",2.8712,2.9188,2.8625,2.8663,3808000.0],["2012-06-28",2.8475,2.9037,2.8238,2.9025,6439200.0],["2012-06-29",2.945,2.9688,2.9275,2.9613,6720000.0],["2012-07-02",2.9688,3.0262,2.9688,3.0225,6293600.0],["2012-07-03",3.0187,3.0563,2.9975,3.045,3229600.0],["2012-07-05",3.0338,3.1913,3.0262,3.0463,4207200.0],["2012-07-06",3.0262,3.0538,3.0025,3.0138,2565600.0],["2012-07-09",3.0013,3.0213,2.99,2.995,3688000.0],["2012-07-10",3.005,3.0287,2.9625,2.9838,3012800.0],["2012-07-11",2.98,3.015,2.9725,3.0113,5088800.0],["2012-07-12",2.99,3.0175,2.9787,3.0087,4671200.0],["2012-07-13",3.015,3.0487,3.01,3.02,4265600.0],["2012-07-16",3.0262,3.0262,2.97,2.9925,3967200.0],["2012-07-17",3.0087,3.0138,2.9613,2.9938,2671200.0],["2012-07-18",2.9913,3.0538,2.9813,3.0487,2827200.0],["2012-07-19",3.0563,3.075,3.0463,3.07,2085600.0],["2012-07-20",3.0463,3.08,3.0375,3.0475,3489600.0],["2012-07-23",3.0075,3.0075,2.97,3.005,1291200.0],["2012-07-24",3.005,3.0587,2.9262,2.955,3704800.0],["2012-07-25",2.9525,2.9575,2.9337,2.9375,4001600.0],["2012-07-26",2.975,2.9862,2.95,2.9862,2575200.0],["2012-07-27",2.9987,3.0563,2.9825,3.0425,1778400.0],["2012-07-30",3.04,3.0425,2.985,2.995,2173600.0],["2012-07-31",2.9838,2.9987,2.9588,2.97,2856000.0],["2012-08-01",2.9775,3.05,2.9488,2.9525,3008800.0],["2012-08-02",2.925,2.9562,2.91,2.9388,3476800.0],["2012-08-03",2.98,3.0325,2.98,3.0087,2724800.0],["2012-08-06",3.0175,3.0363,2.9875,3.0025,1427200.0],["2012-08-07",3.0187,3.075,3.015,3.0463,4147200.0],["2012-08-08",3.0412,3.0925,3.0387,3.0887,3606400.0],["2012-08-09",3.0875,3.1463,3.08,3.125,4140000.0],["2012-08-10",3.1225,3.1363,3.0963,3.1337,3251200.0],["2012-08-13",3.1263,3.1575,3.11,3.1537,2417600.0],["2012-08-14",3.1613,3.1862,3.1337,3.1437,3429600.0],["2012-08-15",3.135,3.18,3.1212,3.1775,2394400.0],["2012-08-16",3.1825,3.2562,3.175,3.2562,4506400.0],["2012-08-17",3.2562,3.2738,3.2425,3.2513,5615200.0],["2012-08-20",3.2425,3.2625,3.2275,3.2475,2732800.0],["2012-08-21",3.25,3.2538,3.22,3.2375,2174400.0],["2012-08-22",3.2275,3.2613,3.2075,3.26,3154400.0],["2012-08-23",3.2487,3.2825,3.1988,3.2725,3647200.0],["2012-08-24",3.25,3.295,3.2487,3.2538,3474400.0],["2012-08-27",3.2687,3.275,3.24,3.2575,3094400.0],["2012-08-28",3.2538,3.3225,3.2275,3.3012,4276000.0],["2012-08-29",3.3025,3.3512,3.2825,3.3225,5372000.0],["2012-08-30",3.3012,3.3325,3.2987,3.31,2333600.0],["2012-08-31",3.33,3.355,3.3075,3.3387,7584800.0],["2012-09-04",3.3325,3.4925,3.3075,3.455,9394400.0],["2012-09-05",3.4513,3.46,3.3988,3.44,7733600.0],["2012-09-06",3.465,3.4787,3.4375,3.4613,8876000.0],["2012-09-07",3.4637,3.47,3.2175,3.4062,5232000.0],["2012-09-10",3.4062,3.4637,3.3825,3.4137,5768000.0],["2012-09-11",3.4088,3.4787,3.4062,3.4762,13001600.0],["2012-09-12",3.4887,3.5113,3.4725,3.4938,7958400.0],["2012-09-13",3.4913,3.5287,3.4688,3.4875,3600800.0],["2012-09-14",3.4875,3.495,3.4613,3.4688,7575200.0],["2012-09-17",3.4675,3.4887,3.4437,3.4675,3471200.0],["2012-09-18",3.4588,3.4825,3.3925,3.4637,4095200.0],["2012-09-19",3.4525,3.4762,3.4162,3.4188,6776000.0],["2012-09-20",3.4188,3.4575,3.4162,3.45,2417600.0],["2012-09-21",3.47,3.4913,3.4313,3.445,11296800.0],["2012-09-24",3.4313,3.45,3.4062,3.4337,3317600.0],["2012-09-25",3.4637,3.4962,3.4113,3.425,5671200.0],["2012-09-26",3.5887,3.6225,3.4337,3.4787,12161600.0],["2012-09-27",3.4813,3.5025,3.4037,3.4713,5399200.0],["2012-09-28",3.465,3.5,3.4537,3.4662,8512800.0],["2012-10-01",3.4637,3.4662,3.3912,3.4313,8804000.0],["2012-10-02",3.4337,3.4488,3.3763,3.4237,4954400.0],["2012-10-03",3.4362,3.4562,3.3937,3.4213,6467200.0],["2012-10-04",3.4337,3.4388,3.4037,3.4388,6100000.0],["2012-10-05",3.4575,3.4738,3.4225,3.4325,5173600.0],["2012-10-08",3.42,3.4375,3.4088,3.4213,2416000.0],["2012-10-09",3.4137,3.425,3.3763,3.3925,7032000.0],["2012-10-10",3.395,3.4162,3.3512,3.3612,23160000.0],["2012-10-11",3.3725,3.4,3.3563,3.3588,2811200.0],["2012-10-12",3.3525,3.37,3.3287,3.34,2390400.0],["2012-10-15",3.34,3.3625,3.3112,3.3425,1822400.0],["2012-10-16",3.3588,3.3725,3.3125,3.3488,1684000.0],["2012-10-17",3.3525,3.42,3.3312,3.41,3192000.0],["2012-10-18",3.41,3.435,3.3912,3.4188,2772800.0],["2012-10-19",3.4125,3.4262,3.3825,3.3963,2795200.0],["2012-10-22",3.3888,3.405,3.3575,3.37,1913600.0],["2012-10-23",3.3438,3.375,3.2938,3.3575,2461600.0],["2012-10-24",3.365,3.3837,3.3525,3.3775,2415200.0],["2012-10-25",3.395,3.4175,3.3763,3.4175,3327200.0],["2012-10-26",3.4175,3.4175,3.3812,3.4125,2146400.0],["2012-10-31",3.49,3.6063,3.4562,3.5988,8453600.0],["2012-11-01",3.6063,3.7113,3.5825,3.7113,10322400.0],["2012-11-02",3.7275,3.7438,3.6175,3.6237,7451200.0],["2012-11-05",3.6175,3.6237,3.5487,3.5938,9620000.0],["2012-11-06",3.5975,3.6637,3.5975,3.6363,4289600.0],["2012-11-07",3.6075,3.6212,3.575,3.6025,4056000.0],["2012-11-08",3.59,3.63,3.5675,3.5887,4540000.0],["2012-11-09",3.5712,3.6888,3.5675,3.6788,5343200.0],["2012-11-12",3.6813,3.7325,3.6288,3.6862,3589600.0],["2012-11-13",3.6662,3.7275,3.6662,3.71,3624800.0],["2012-11-14",3.7125,3.7375,3.67,3.6725,3333600.0],["2012-11-15",3.6662,3.7013,3.6312,3.6325,6835200.0],["2012-11-16",3.6312,3.6925,3.6163,3.6788,5802400.0],["2012-11-19",3.71,3.72,3.6662,3.6975,4114400.0],["2012-11-20",3.685,3.75,3.6488,3.7487,4952000.0],["2012-11-21",3.75,3.8,3.7325,3.7812,3774400.0],["2012-11-23",3.795,3.8263,3.7738,3.825,1906400.0],["2012-11-26",3.82,3.8425,3.7113,3.7325,6134400.0],["2012-11-27",3.7438,3.7812,3.7013,3.7213,8600000.0],["2012-11-28",3.6613,3.775,3.6225,3.735,4726400.0],["2012-11-29",3.81,3.8112,3.745,3.7687,8596800.0],["2012-11-30",3.7713,3.7787,3.7438,3.7687,9507200.0],["2012-12-03",3.7812,3.825,3.7525,3.7875,6633600.0],["2012-12-04",3.7825,3.805,3.765,3.785,1936000.0],["2012-12-05",3.7875,3.8063,3.7287,3.7525,1810400.0],["2012-12-06",3.7425,3.7775,3.6937,3.7562,1932800.0],["2012-12-07",3.7625,3.7713,3.7338,3.7587,3263200.0],["2012-12-10",3.7513,3.7838,3.7375,3.7775,2167200.0],["2012-12-11",3.79,3.8038,3.7675,3.7863,2876000.0],["2012-12-12",3.8012,3.815,3.7625,3.7638,2894400.0],["2012-12-13",3.7838,3.8263,3.7625,3.8,3651200.0],["2012-12-14",3.7887,3.8,3.7513,3.7762,5072800.0],["2012-12-17",3.7925,3.8087,3.7575,3.7775,3031200.0],["2012-12-18",3.7738,3.8112,3.76,3.8075,5198400.0],["2012-12-19",3.8025,3.8075,3.765,3.785,4210400.0],["2012-12-20",3.7975,3.8225,3.7513,3.8012,5963200.0],["2012-12-21",3.7525,3.7762,3.72,3.7487,10055200.0],["2012-12-24",3.73,3.7538,3.715,3.73,1518400.0],["2012-12-26",3.7287,3.7313,3.6637,3.6813,1972800.0],["2012-12-27",3.6762,3.71,3.6588,3.6937,2973600.0],["2012-12-28",3.6862,3.6862,3.6375,3.64,2529600.0],["2012-12-31",3.625,3.69,3.5838,3.6875,5459200.0],["2013-01-02",3.75,3.8125,3.7262,3.8075,5041600.0],["2013-01-03",3.8075,3.8312,3.7725,3.78,3178400.0],["2013-01-04",3.7825,3.8212,3.76,3.81,1979200.0],["2013-01-07",3.8038,3.8688,3.7762,3.8537,3048000.0],["2013-01-08",3.8625,3.8625,3.795,3.805,2810400.0],["2013-01-09",3.8025,3.8588,3.8025,3.8575,3124000.0],["2013-01-10",3.885,3.8975,3.8375,3.88,4805600.0],["2013-01-11",3.8975,3.975,3.8975,3.9588,7457600.0],["2013-01-14",3.9625,4.0012,3.9613,3.985,6514400.0],["2013-01-15",3.9675,3.9962,3.9337,3.9775,5313600.0],["2013-01-16",3.975,3.975,3.9325,3.9425,2332000.0],["2013-01-17",3.96,3.9862,3.95,3.9613,2552000.0],["2013-01-18",3.975,3.9813,3.9475,3.9738,1939200.0],["2013-01-22",3.98,4.0,3.9662,3.9987,3191200.0],["2013-01-23",4.0,4.0312,3.98,4.0312,3792000.0],["2013-01-24",4.0275,4.0625,4.0212,4.0437,1984000.0],["2013-01-25",4.0588,4.1312,4.0425,4.125,6888000.0],["2013-01-28",4.1337,4.2387,4.1337,4.2375,9351200.0],["2013-01-29",4.2213,4.3012,4.2213,4.2475,7573600.0],["2013-01-30",4.2525,4.3438,4.2137,4.2288,8508800.0],["2013-01-31",4.2288,4.6838,4.21,4.4887,44289600.0],["2013-02-01",4.4788,4.5237,4.4125,4.475,10692800.0],["2013-02-04",4.4062,4.4513,4.2875,4.4462,12280800.0],["2013-02-05",4.4675,4.5687,4.4475,4.56,10034400.0],["2013-02-06",4.5475,4.6038,4.545,4.5725,5028000.0],["2013-02-07",4.5837,4.6163,4.4988,4.5,6807200.0],["2013-02-08",4.4963,4.5225,4.48,4.5,6984000.0],["2013-02-11",4.5062,4.54,4.4662,4.48,11128800.0],["2013-02-12",4.4825,4.5012,4.4025,4.4538,9260000.0],["2013-02-13",4.465,4.4887,4.4375,4.4675,6998400.0],["2013-02-14",4.45,4.525,4.45,4.4925,7251200.0],["2013-02-15",4.5012,4.5563,4.4887,4.54,8076000.0],["2013-02-19",4.56,4.5788,4.4788,4.4862,8077600.0],["2013-02-20",4.4788,4.4788,4.3587,4.3688,11056800.0],["2013-02-21",4.3725,4.385,4.3075,4.3225,8251200.0],["2013-02-22",4.34,4.345,4.2775,4.3025,5812000.0],["2013-02-25",4.3075,4.325,4.2562,4.2888,7996000.0],["2013-02-26",4.3113,4.3225,4.275,4.3187,5406400.0],["2013-02-27",4.315,4.4262,4.2625,4.3987,8157600.0],["2013-02-28",4.2975,4.5637,4.1875,4.2675,28113600.0],["2013-03-01",4.2463,4.2913,4.2225,4.25,9567200.0],["2013-03-04",4.25,4.2875,4.1838,4.1863,8901600.0],["2013-03-05",4.2075,4.2425,4.1613,4.17,7413600.0],["2013-03-06",4.175,4.2075,4.1375,4.1887,8202400.0],["2013-03-07",4.165,4.1813,3.985,4.0188,22448800.0],["2013-03-08",4.0437,4.0563,3.9762,3.9813,17817600.0],["2013-03-11",3.9813,4.0425,3.9125,4.0425,8024000.0],["2013-03-12",4.04,4.0512,3.985,4.0262,5972000.0],["2013-03-13",4.0325,4.2362,4.025,4.2362,19032800.0],["2013-03-14",4.2337,4.3063,4.23,4.265,10480800.0],["2013-03-15",4.2762,4.2925,4.2488,4.2812,10009600.0],["2013-03-18",4.3325,4.3375,4.2562,4.2962,12524000.0],["2013-03-19",4.2975,4.3425,4.2725,4.3387,9626400.0],["2013-03-20",4.3475,4.37,4.2913,4.3137,9620000.0],["2013-03-21",4.2987,4.3,4.22,4.2288,6615200.0],["2013-03-22",4.2312,4.2663,4.2312,4.26,3965600.0],["2013-03-25",4.285,4.3187,4.2525,4.2663,4106400.0],["2013-03-26",4.29,4.3088,4.26,4.2888,2550400.0],["2013-03-27",4.245,4.2975,4.2337,4.2737,8304800.0],["2013-03-28",4.2812,4.3025,4.2525,4.2838,4991200.0],["2013-04-01",4.2762,4.2937,4.2112,4.2312,5312800.0],["2013-04-02",4.2475,4.2762,4.1875,4.1988,5709600.0],["2013-04-03",4.2137,4.2188,4.12,4.1375,5852000.0],["2013-04-04",4.1487,4.18,4.0925,4.1737,6504800.0],["2013-04-05",4.1287,4.1775,4.1075,4.1625,4169600.0],["2013-04-08",4.1613,4.1925,4.1413,4.1737,3157600.0],["2013-04-09",4.1737,4.2075,4.16,4.1737,3172800.0],["2013-04-10",4.1912,4.2925,4.1813,4.2625,6010400.0],["2013-04-11",4.265,4.2987,4.2288,4.2537,4918400.0],["2013-04-12",4.2325,4.285,4.1937,4.2213,7340800.0],["2013-04-15",4.205,4.2188,4.0437,4.09,8070400.0],["2013-04-16",4.12,4.17,4.105,4.1613,4952000.0],["2013-04-17",4.1438,4.1438,4.0475,4.0588,5783200.0],["2013-04-18",4.075,4.0813,4.0,4.0113,4932000.0],["2013-04-19",4.0287,4.1087,4.005,4.1025,3267200.0],["2013-04-22",4.0988,4.1588,4.0575,4.1537,4727200.0],["2013-04-23",4.1663,4.2688,4.1562,4.2663,8326400.0],["2013-04-24",4.2613,4.2812,4.2337,4.2638,4297600.0],["2013-04-25",4.2688,4.3275,4.2638,4.3175,6532000.0],["2013-04-26",4.3263,4.3375,4.2875,4.3238,2497600.0],["2013-04-29",4.3238,4.375,4.3012,4.3663,5732800.0],["2013-04-30",4.3625,4.41,4.3162,4.4062,8405600.0],["2013-05-01",4.3825,4.4363,4.38,4.4175,9060000.0],["2013-05-02",4.42,4.4675,4.41,4.4175,9508000.0],["2013-05-03",4.4363,4.495,4.4163,4.4237,7396800.0],["2013-05-06",4.4225,4.4338,4.39,4.425,5421600.0],["2013-05-07",4.4262,4.4375,4.395,4.4275,4937600.0],["2013-05-08",4.4225,4.4275,4.3863,4.3962,3708800.0],["2013-05-09",4.4012,4.4325,4.3975,4.4325,5896800.0],["2013-05-10",4.4412,4.555,4.4288,4.4975,7589600.0],["2013-05-13",4.5025,4.5525,4.49,4.5487,3899200.0],["2013-05-14",4.5437,4.6613,4.5262,4.6137,10358400.0],["2013-05-15",4.6,4.6325,4.5925,4.625,7070400.0],["2013-05-16",4.6337,4.68,4.5825,4.585,6398400.0],["2013-05-17",4.615,4.7825,4.6,4.7613,12122400.0],["2013-05-20",4.7112,4.7375,4.6375,4.6475,6860000.0],["2013-05-21",4.64,4.65,4.6038,4.63,5859200.0],["2013-05-22",4.6425,4.6475,4.5538,4.5763,13374400.0],["2013-05-23",4.5613,4.6325,4.5275,4.6025,5544800.0],["2013-05-24",4.57,4.625,4.5475,4.6087,3051200.0],["2013-05-28",4.6475,4.6925,4.64,4.6687,3765600.0],["2013-05-29",4.6375,4.665,4.59,4.6125,3584000.0],["2013-05-30",4.6062,4.65,4.5312,4.59,8134400.0],["2013-05-31",4.4338,4.625,4.2925,4.2987,31168800.0],["2013-06-03",4.3175,4.4725,4.3088,4.465,13116800.0],["2013-06-04",4.465,4.4862,4.4037,4.4338,6681600.0],["2013-06-05",4.415,4.43,4.3313,4.3387,7115200.0],["2013-06-06",4.3288,4.3688,4.2937,4.3025,8613600.0],["2013-06-07",3.9062,4.0462,3.8925,4.035,42466400.0],["2013-06-10",4.0462,4.0512,3.9825,4.025,18795200.0],["2013-06-11",3.985,4.03,3.9313,3.9313,7692800.0],["2013-06-12",3.9425,3.965,3.8125,3.8412,11247200.0],["2013-06-13",3.8375,3.9337,3.8138,3.905,11630400.0],["2013-06-14",3.9137,3.945,3.8863,3.8863,6068800.0],["2013-06-17",3.9062,3.9625,3.905,3.9462,8460800.0],["2013-06-18",3.9488,3.99,3.9288,3.9875,3629600.0],["2013-06-19",3.975,3.995,3.9462,3.9488,3793600.0],["2013-06-20",3.9113,3.94,3.8688,3.8888,5450400.0],["2013-06-21",3.9037,3.9375,3.8387,3.8625,7942400.0],["2013-06-24",3.835,3.8537,3.7675,3.7675,8928800.0],["2013-06-25",3.8012,3.8112,3.7638,3.79,6666400.0],["2013-06-26",3.825,3.8438,3.7787,3.8038,7107200.0],["2013-06-27",3.8163,3.86,3.8125,3.8512,4386400.0],["2013-06-28",3.8325,3.8875,3.8187,3.85,10289600.0],["2013-07-01",3.8625,3.9137,3.8625,3.9113,6148000.0],["2013-07-02",3.9188,3.9662,3.9113,3.9213,5168800.0],["2013-07-03",3.9725,3.9725,3.8975,3.9225,3734400.0],["2013-07-05",3.9525,3.9975,3.94,3.995,3029600.0],["2013-07-08",4.0,4.03,3.9925,4.005,3822400.0],["2013-07-09",4.02,4.0437,4.0075,4.0163,4295200.0],["2013-07-10",4.0062,4.025,3.955,3.9775,6464000.0],["2013-07-11",4.0,4.0212,3.975,4.0188,3577600.0],["2013-07-12",4.0163,4.0538,4.015,4.0487,3586400.0],["2013-07-15",4.0487,4.0862,4.0312,4.0625,2936000.0],["2013-07-16",4.0775,4.08,3.9738,3.9813,4411200.0],["2013-07-17",4.0575,4.0975,3.9637,4.0975,6030400.0],["2013-07-18",4.105,4.1163,4.0625,4.0675,3188800.0],["2013-07-19",4.035,4.1038,4.0338,4.0588,2540800.0],["2013-07-22",4.0563,4.0887,4.0413,4.08,3340800.0],["2013-07-23",4.0938,4.0938,4.035,4.0637,4618400.0],["2013-07-24",4.08,4.115,4.0388,4.0437,3276800.0],["2013-07-25",4.025,4.0813,4.01,4.0475,3610400.0],["2013-07-26",4.0262,4.0512,4.015,4.0475,3679200.0],["2013-07-29",4.0437,4.0512,4.0075,4.025,4102400.0],["2013-07-30",4.0475,4.07,4.0212,4.0662,2784000.0],["2013-07-31",4.0712,4.12,4.0625,4.0637,3784000.0],["2013-08-01",4.1013,4.1962,4.07,4.15,7946400.0],["2013-08-02",4.15,4.165,4.1038,4.1512,5350400.0],["2013-08-05",4.1375,4.1625,4.1262,4.1487,3008000.0],["2013-08-06",4.13,4.145,4.095,4.1,2369600.0],["2013-08-07",4.0825,4.1163,4.0462,4.0625,2481600.0],["2013-08-08",4.0825,4.1262,4.0738,4.0988,2072800.0],["2013-08-09",4.0837,4.13,4.0837,4.125,1802400.0],["2013-08-12",4.0975,4.1625,4.0975,4.1475,1912000.0],["2013-08-13",4.155,4.1737,4.1275,4.1613,1478400.0],["2013-08-14",4.1512,4.155,4.1038,4.14,2699200.0],["2013-08-15",4.085,4.125,4.0512,4.07,3708800.0],["2013-08-16",4.0712,4.09,4.0363,4.0563,2808000.0],["2013-08-19",4.0525,4.0775,4.0237,4.0538,2472000.0],["2013-08-20",4.0625,4.0988,4.0437,4.09,2380000.0],["2013-08-21",4.07,4.0938,4.0575,4.0675,1839200.0],["2013-08-22",4.0712,4.1287,4.0588,4.1213,1316000.0],["2013-08-23",4.1325,4.1325,4.0625,4.0887,2100800.0],["2013-08-26",4.085,4.1375,4.085,4.0938,1659200.0],["2013-08-27",4.05,4.0862,4.0087,4.0188,2985600.0],["2013-08-28",4.0212,4.0413,3.995,4.0212,2027200.0],["2013-08-29",4.0125,4.0662,4.0125,4.025,1875200.0],["2013-08-30",4.0325,4.05,3.9637,3.9713,2605600.0],["2013-09-03",4.015,4.045,3.9313,3.9787,6880000.0],["2013-09-04",3.9762,4.0225,3.9762,4.0113,4335200.0],["2013-09-05",4.0225,4.0462,3.9913,3.995,3340800.0],["2013-09-06",4.0188,4.0588,3.9825,4.0413,6944000.0],["2013-09-09",4.0437,4.12,4.0413,4.1163,4633600.0],["2013-09-10",4.15,4.2225,4.14,4.1775,8935200.0],["2013-09-11",4.1625,4.1975,4.15,4.1613,3617600.0],["2013-09-12",4.1712,4.1962,4.1525,4.1725,4235200.0],["2013-09-13",4.16,4.2025,4.1512,4.1712,3073600.0],["2013-09-16",4.2188,4.225,4.155,4.16,4332800.0],["2013-09-17",4.16,4.2075,4.16,4.2063,4963200.0],["2013-09-18",4.19,4.2162,4.1525,4.1863,5473600.0],["2013-09-19",4.2025,4.2638,4.1875,4.2512,5298400.0],["2013-09-20",4.26,4.28,4.1988,4.2188,13259200.0],["2013-09-23",4.305,4.3362,4.2512,4.2925,15673600.0],["2013-09-24",4.3113,4.3387,4.255,4.2613,11031200.0],["2013-09-25",3.9675,4.0237,3.8112,3.8825,48516800.0],["2013-09-26",3.8788,3.905,3.8125,3.8737,11876000.0],["2013-09-27",3.8412,3.925,3.815,3.8737,19251200.0],["2013-09-30",3.8387,3.995,3.7975,3.9738,18053600.0],["2013-10-01",3.985,4.105,3.9562,4.1013,21473600.0],["2013-10-02",4.0475,4.1462,4.015,4.145,10067200.0],["2013-10-03",4.1475,4.1875,4.1225,4.1375,14792000.0],["2013-10-04",4.1287,4.1562,4.1262,4.1337,6692000.0],["2013-10-07",4.1075,4.1462,4.0637,4.065,6379200.0],["2013-10-08",4.0738,4.0738,3.9925,4.0037,9096800.0],["2013-10-09",4.0425,4.0425,3.9862,3.9987,6373600.0],["2013-10-10",4.0462,4.0862,4.0225,4.0487,7916000.0],["2013-10-11",4.05,4.0725,4.0188,4.0725,5887200.0],["2013-10-14",4.0613,4.1225,4.0613,4.1087,4966400.0],["2013-10-15",4.1075,4.1225,4.0413,4.0487,5791200.0],["2013-10-16",4.0625,4.1112,4.0538,4.0613,3906400.0],["2013-10-17",4.0563,4.0825,4.0437,4.08,4135200.0],["2013-10-18",4.095,4.1125,4.0538,4.0675,5564800.0],["2013-10-21",4.07,4.1062,4.07,4.1062,3418400.0],["2013-10-22",4.1125,4.1388,4.0775,4.0862,3360800.0],["2013-10-23",4.0825,4.0837,4.025,4.0425,4550400.0],["2013-10-24",4.0575,4.0687,4.0262,4.0563,3097600.0],["2013-10-25",4.0512,4.0837,4.0237,4.0837,3345600.0],["2013-10-28",4.0837,4.105,4.0575,4.0862,7696800.0],["2013-10-29",4.1025,4.1163,4.0712,4.1,4879200.0],["2013-10-30",4.095,4.1075,4.0413,4.0413,6880800.0],["2013-10-31",4.05,4.0613,4.005,4.0287,8624800.0],["2013-11-01",4.0413,4.0575,3.995,4.0012,5952000.0],["2013-11-04",4.0037,4.0487,3.99,4.0212,4460800.0],["2013-11-05",4.0125,4.0212,3.9475,3.9513,5663200.0],["2013-11-06",3.9613,4.0225,3.94,3.98,9879200.0],["2013-11-07",3.99,4.0,3.895,3.895,7404800.0],["2013-11-08",3.8875,3.9413,3.885,3.9037,9904800.0],["2013-11-11",3.9025,3.9537,3.9012,3.9362,7943200.0],["2013-11-12",3.9213,3.9562,3.92,3.945,5388000.0],["2013-11-13",3.9275,3.9862,3.9088,3.95,9955200.0],["2013-11-14",3.9562,4.0237,3.9475,4.0025,20643200.0],["2013-11-15",4.0012,4.1038,3.9913,4.0675,9812800.0],["2013-11-18",4.0675,4.1337,4.0525,4.1238,11140800.0],["2013-11-19",4.1125,4.145,4.055,4.065,6180800.0],["2013-11-20",4.0662,4.0988,4.0588,4.0725,3437600.0],["2013-11-21",4.1025,4.1125,4.0637,4.1075,4078400.0],["2013-11-22",4.1075,4.1213,4.0887,4.105,3500000.0],["2013-11-25",4.0988,4.1112,4.05,4.0625,7968800.0],["2013-11-26",4.07,4.2712,4.0375,4.2362,29204000.0],["2013-11-27",4.2987,4.32,4.2488,4.3137,8620000.0],["2013-11-29",4.3375,4.3387,4.3025,4.3038,2496800.0],["2013-12-02",4.405,4.405,4.3038,4.3412,11426400.0],["2013-12-03",4.3425,4.4212,4.3175,4.4037,7632800.0],["2013-12-04",4.4,4.45,4.3863,4.4325,9720000.0],["2013-12-05",4.4275,4.4412,4.3825,4.4088,7344000.0],["2013-12-06",4.4437,4.4738,4.4225,4.47,5973600.0],["2013-12-09",4.4938,4.5175,4.4425,4.4563,6335200.0],["2013-12-10",4.4462,4.4775,4.4187,4.42,4201600.0],["2013-12-11",4.43,4.4425,4.3762,4.3987,3995200.0],["2013-12-12",4.3962,4.4088,4.36,4.3925,4588800.0],["2013-12-13",4.4088,4.4363,4.385,4.4075,3144800.0],["2013-12-16",4.415,4.4587,4.4037,4.4525,3046400.0],["2013-12-17",4.4538,4.4575,4.4113,4.44,4168000.0],["2013-12-18",4.4513,4.5037,4.4113,4.5025,4522400.0],["2013-12-19",4.49,4.51,4.4513,4.4538,3952000.0],["2013-12-20",4.4675,4.5138,4.435,4.4612,7904800.0],["2013-12-23",4.475,4.515,4.4587,4.4988,4550400.0],["2013-12-24",4.4875,4.5075,4.455,4.5062,2836000.0],["2013-12-26",4.51,4.5312,4.4875,4.5075,2375200.0],["2013-12-27",4.5087,4.5475,4.5087,4.535,2492000.0],["2013-12-30",4.5262,4.5788,4.515,4.5725,3338400.0],["2013-12-31",4.5725,4.6,4.5538,4.5813,2558400.0],["2014-01-02",4.5813,4.6062,4.5625,4.5763,6411200.0],["2014-01-03",4.5813,4.6163,4.5312,4.5388,5912000.0],["2014-01-06",4.5425,4.565,4.5012,4.54,5003200.0],["2014-01-07",4.525,4.5588,4.5188,4.5462,5535200.0],["2014-01-08",4.5563,4.5575,4.51,4.53,5576800.0],["2014-01-09",4.56,4.5625,4.485,4.5075,3228800.0],["2014-01-10",4.5125,4.54,4.4913,4.5388,2742400.0],["2014-01-13",4.5163,4.5312,4.455,4.475,4319200.0],["2014-01-14",4.485,4.515,4.4662,4.5138,2382400.0],["2014-01-15",4.5138,4.53,4.4825,4.4975,4322400.0],["2014-01-16",4.485,4.5075,4.46,4.47,2916000.0],["2014-01-17",4.4675,4.485,4.4538,4.4675,3552000.0],["2014-01-21",4.5012,4.5287,4.47,4.4875,3776800.0],["2014-01-22",4.4837,4.5375,4.4775,4.5338,2862400.0],["2014-01-23",4.505,4.5375,4.4375,4.4675,4156000.0],["2014-01-24",4.44,4.4575,4.3387,4.3387,4624800.0],["2014-01-27",4.315,4.3825,4.2775,4.32,4080800.0],["2014-01-28",4.3275,4.3412,4.285,4.3187,3721600.0],["2014-01-29",4.2775,4.3275,4.2438,4.2812,2792000.0],["2014-01-30",4.3137,4.3225,4.2737,4.3175,3158400.0],["2014-01-31",4.26,4.3137,4.2038,4.285,3561600.0],["2014-02-03",4.2638,4.2638,4.0738,4.08,11509600.0],["2014-02-04",4.1087,4.19,4.0825,4.175,6045600.0],["2014-02-05",4.1675,4.1762,4.1137,4.1363,4994400.0],["2014-02-06",4.1363,4.1912,4.1225,4.1825,4397600.0],["2014-02-07",4.1875,4.2413,4.175,4.2387,4803200.0],["2014-02-10",4.23,4.2537,4.195,4.2425,3328800.0],["2014-02-11",4.2387,4.3238,4.2387,4.3225,3836800.0],["2014-02-12",4.3362,4.3575,4.3075,4.3412,5974400.0],["2014-02-13",4.3187,4.3962,4.2962,4.3475,7524800.0],["2014-02-14",4.3475,4.3538,4.28,4.285,6268000.0],["2014-02-18",4.2812,4.3038,4.2188,4.2263,9641600.0],["2014-02-19",4.205,4.315,4.17,4.2838,8682400.0],["2014-02-20",4.2812,4.32,4.2725,4.2913,2510400.0],["2014-02-21",4.3075,4.3538,4.2613,4.335,4488000.0],["2014-02-24",4.3525,4.4462,4.34,4.42,10667200.0],["2014-02-25",4.4262,4.44,4.35,4.4012,6344800.0],["2014-02-26",4.3337,4.4862,4.2387,4.4363,16286400.0],["2014-02-27",4.4563,4.625,4.4563,4.545,9176000.0],["2014-02-28",4.5575,4.5975,4.53,4.5538,6520800.0],["2014-03-03",4.5325,4.5538,4.4788,4.52,3740800.0],["2014-03-04",4.5588,4.6075,4.5538,4.5788,5340000.0],["2014-03-05",4.57,4.6038,4.5375,4.5975,3449600.0],["2014-03-06",4.5837,4.64,4.5788,4.6025,4748800.0],["2014-03-07",4.6213,4.645,4.5862,4.6025,2333600.0],["2014-03-10",4.5887,4.6275,4.5788,4.605,2658400.0],["2014-03-11",4.6112,4.6112,4.5413,4.5462,2099200.0],["2014-03-12",4.5188,4.5588,4.5012,4.5425,3029600.0],["2014-03-13",4.5512,4.5687,4.4387,4.4525,3808000.0],["2014-03-14",4.445,4.49,4.4113,4.45,2410400.0],["2014-03-17",4.4575,4.5087,4.4363,4.4875,2240000.0],["2014-03-18",4.49,4.53,4.4812,4.53,3279200.0],["2014-03-19",4.5325,4.54,4.4938,4.525,2007200.0],["2014-03-20",4.5225,4.5287,4.49,4.5225,1971200.0],["2014-03-21",4.5325,4.63,4.5062,4.5837,14626400.0],["2014-03-24",4.5788,4.615,4.48,4.5138,3281600.0],["2014-03-25",4.535,4.5788,4.4887,4.5388,3969600.0],["2014-03-26",4.5538,4.5675,4.4288,4.43,4744800.0],["2014-03-27",4.415,4.44,4.395,4.4288,3946400.0],["2014-03-28",4.435,4.5125,4.4088,4.49,4509600.0],["2014-03-31",4.5225,4.5675,4.5025,4.5487,3115200.0],["2014-04-01",4.5625,4.6025,4.5388,4.5687,6320800.0],["2014-04-02",4.5875,4.6175,4.565,4.6112,2620000.0],["2014-04-03",4.62,4.6613,4.5938,4.63,2720000.0],["2014-04-04",4.6625,4.6925,4.5837,4.6087,5177600.0],["2014-04-07",4.605,4.6175,4.5087,4.5312,9460800.0],["2014-04-08",4.5325,4.6112,4.3787,4.6087,5047200.0],["2014-04-09",4.6112,4.6562,4.5988,4.645,5020000.0],["2014-04-10",4.6487,4.6725,4.5862,4.595,4552000.0],["2014-04-11",4.5575,4.565,4.4313,4.435,3468000.0],["2014-04-14",4.46,4.4913,4.405,4.43,4567200.0],["2014-04-15",4.4437,4.4538,4.3762,4.4375,2097600.0],["2014-04-16",4.4637,4.5125,4.4313,4.51,2570400.0],["2014-04-17",4.5125,4.5862,4.51,4.5613,2980800.0],["2014-04-21",4.5588,4.585,4.5175,4.5512,2294400.0],["2014-04-22",4.5613,4.605,4.5512,4.555,3110400.0],["2014-04-23",4.5425,4.5625,4.4725,4.4862,3716000.0],["2014-04-24",4.5163,4.5388,4.4488,4.4825,2647200.0],["2014-04-25",4.4688,4.475,4.4125,4.4513,2605600.0],["2014-04-28",4.4837,4.5338,4.415,4.4763,2004800.0],["2014-04-29",4.4913,4.515,4.4538,4.4875,1472800.0],["2014-04-30",4.4725,4.5338,4.4513,4.5338,3070400.0],["2014-05-01",4.5575,4.5775,4.51,4.5413,2745600.0],["2014-05-02",4.54,4.6062,4.54,4.5963,2620000.0],["2014-05-05",4.5625,4.6275,4.525,4.5925,2056800.0],["2014-05-06",4.585,4.5862,4.5237,4.525,4664800.0],["2014-05-07",4.515,4.5275,4.455,4.5237,2674400.0],["2014-05-08",4.5125,4.5825,4.4887,4.5138,4819200.0],["2014-05-09",4.5062,4.5437,4.4662,4.54,2192000.0],["2014-05-12",4.57,4.6413,4.5475,4.6038,5021600.0],["2014-05-13",4.6075,4.6262,4.5675,4.5763,2674400.0],["2014-05-14",4.5588,4.5662,4.4887,4.4913,1545600.0],["2014-05-15",4.465,4.4688,4.3938,4.4675,1784000.0],["2014-05-16",4.4662,4.505,4.4338,4.4887,1376800.0],["2014-05-19",4.4688,4.5788,4.4437,4.565,2492000.0],["2014-05-20",4.565,4.5925,4.4675,4.4925,1944000.0],["2014-05-21",4.5037,4.5413,4.4713,4.5175,2146400.0],["2014-05-22",4.5237,4.5825,4.495,4.545,2048000.0],["2014-05-23",4.5425,4.5938,4.515,4.56,1749600.0],["2014-05-27",4.5837,4.6438,4.5662,4.6175,4208800.0],["2014-05-28",4.6225,4.6363,4.525,4.5363,5957600.0],["2014-05-29",4.415,4.535,4.3175,4.3975,8992800.0],["2014-05-30",4.405,4.4688,4.3688,4.4462,4051200.0],["2014-06-02",4.4538,4.4788,4.3975,4.4563,6139200.0],["2014-06-03",4.425,4.4513,4.405,4.4113,4543200.0],["2014-06-04",4.4,4.4812,4.3875,4.4637,3678400.0],["2014-06-05",4.4587,4.5712,4.45,4.5425,6812800.0],["2014-06-06",4.5425,4.565,4.5212,4.5413,2187200.0],["2014-06-09",4.5325,4.61,4.5212,4.5487,3578400.0],["2014-06-10",4.5338,4.5662,4.5113,4.52,2468800.0],["2014-06-11",4.4963,4.4975,4.4513,4.47,2123200.0],["2014-06-12",4.455,4.4738,4.4212,4.4437,3008000.0],["2014-06-13",4.4437,4.475,4.4275,4.44,1835200.0],["2014-06-16",4.4387,4.4738,4.4363,4.4538,1889600.0],["2014-06-17",4.445,4.5175,4.44,4.5012,3310400.0],["2014-06-18",4.47,4.5225,4.4587,4.5075,2774400.0],["2014-06-19",4.515,4.5175,4.4713,4.4763,3178400.0],["2014-06-20",4.4875,4.4988,4.37,4.385,19243200.0],["2014-06-23",4.3975,4.3975,4.3612,4.37,3948800.0],["2014-06-24",4.36,4.4138,4.36,4.38,3898400.0],["2014-06-25",4.3688,4.4125,4.3663,4.4037,2382400.0],["2014-06-26",4.4075,4.4275,4.3675,4.4,2300800.0],["2014-06-27",4.3925,4.4363,4.375,4.4187,2932800.0],["2014-06-30",4.42,4.4988,4.4,4.495,5059200.0],["2014-07-01",4.4913,4.5837,4.4825,4.5325,5092000.0],["2014-07-02",4.5225,4.5788,4.4812,4.4862,2282400.0],["2014-07-03",4.5062,4.5413,4.4513,4.5075,1820800.0],["2014-07-07",4.4975,4.5237,4.4713,4.4812,2256800.0],["2014-07-08",4.4825,4.5125,4.4563,4.4963,3221600.0],["2014-07-09",4.5037,4.53,4.485,4.5113,2444800.0],["2014-07-10",4.4475,4.5012,4.4338,4.4363,2708000.0],["2014-07-11",4.4262,4.4525,4.3938,4.4275,3815200.0],["2014-07-14",4.4563,4.4862,4.4262,4.4587,4033600.0],["2014-07-15",4.455,4.51,4.405,4.435,2052800.0],["2014-07-16",4.4462,4.4513,4.3187,4.3787,7714400.0],["2014-07-17",4.3637,4.3725,4.3225,4.3288,3969600.0],["2014-07-18",4.3463,4.4075,4.335,4.385,1573600.0],["2014-07-21",4.4163,4.4175,4.345,4.35,2897600.0],["2014-07-22",4.365,4.3725,4.3362,4.3525,4249600.0],["2014-07-23",4.3513,4.3925,4.3187,4.375,2227200.0],["2014-07-24",4.3875,4.4163,4.365,4.3913,2088000.0],["2014-07-25",4.3787,4.3975,4.3337,4.3387,1508800.0],["2014-07-28",4.3438,4.3475,4.2987,4.3362,2456800.0],["2014-07-29",4.3438,4.3475,4.2575,4.2587,3442400.0],["2014-07-30",4.2825,4.29,4.21,4.23,3442400.0],["2014-07-31",4.2125,4.245,4.1712,4.1725,2579200.0],["2014-08-01",4.1675,4.2025,4.1487,4.1863,6125600.0],["2014-08-04",4.1912,4.2125,4.1613,4.1838,5068800.0],["2014-08-05",4.1625,4.2175,4.125,4.2087,2951200.0],["2014-08-06",4.1813,4.2387,4.1813,4.2038,1785600.0],["2014-08-07",4.2175,4.2175,4.16,4.1762,1957600.0],["2014-08-08",4.175,4.2125,4.165,4.2013,2384000.0],["2014-08-11",4.2213,4.235,4.1988,4.21,1797600.0],["2014-08-12",4.185,4.2275,4.1725,4.1875,1800000.0],["2014-08-13",4.1975,4.2213,4.175,4.1925,3368800.0],["2014-08-14",4.1925,4.2125,4.175,4.1875,3259200.0],["2014-08-15",4.215,4.2288,4.1687,4.2087,5618400.0],["2014-08-18",4.23,4.2825,4.2112,4.2625,3033600.0],["2014-08-19",4.2688,4.2825,4.2362,4.2712,3437600.0],["2014-08-20",4.255,4.305,4.2312,4.2825,2560000.0],["2014-08-21",4.2863,4.3337,4.28,4.2937,4348000.0],["2014-08-22",4.2925,4.325,4.2675,4.2775,2195200.0],["2014-08-25",4.3012,4.35,4.2712,4.315,2805600.0],["2014-08-26",4.3225,4.345,4.2888,4.29,2631200.0],["2014-08-27",4.2812,4.3187,4.2688,4.285,3792000.0],["2014-08-28",4.2725,4.3025,4.2387,4.3025,6252800.0],["2014-08-29",4.32,4.32,4.2725,4.3038,2680000.0],["2014-09-02",4.3175,4.365,4.2987,4.3225,4668800.0],["2014-09-03",4.3212,4.3375,4.2475,4.25,3398400.0],["2014-09-04",4.245,4.2688,4.2112,4.2137,4073600.0],["2014-09-05",4.2,4.2475,4.175,4.2263,3660800.0],["2014-09-08",4.2137,4.2475,4.1687,4.1912,7364800.0],["2014-09-09",4.1887,4.2225,4.17,4.1937,3666400.0],["2014-09-10",4.2075,4.2325,4.1725,4.2312,3168800.0],["2014-09-11",4.2025,4.235,4.185,4.2275,2196000.0],["2014-09-12",4.2312,4.2312,4.1775,4.1825,2319200.0],["2014-09-15",4.1762,4.2213,4.1725,4.22,3229600.0],["2014-09-16",4.2063,4.2463,4.1887,4.235,4227200.0],["2014-09-17",4.2463,4.2838,4.2375,4.2812,3652800.0],["2014-09-18",4.3038,4.32,4.2663,4.2675,2806400.0],["2014-09-19",4.2863,4.2863,4.2025,4.215,5833600.0],["2014-09-22",4.1912,4.215,4.1687,4.1813,4908800.0],["2014-09-23",4.175,4.2038,4.1125,4.1188,6144800.0],["2014-09-24",3.9675,4.0338,3.87,3.9362,31368800.0],["2014-09-25",3.9075,3.9325,3.87,3.9088,14729600.0],["2014-09-26",3.91,3.9325,3.8712,3.9062,9520800.0],["2014-09-29",3.8925,3.95,3.8812,3.9388,7759200.0],["2014-09-30",3.9362,3.96,3.895,3.915,5875200.0],["2014-10-01",3.8988,3.935,3.8812,3.8975,10759200.0],["2014-10-02",3.91,3.9325,3.85,3.9313,7822400.0],["2014-10-03",3.9462,3.965,3.9213,3.9562,3836000.0],["2014-10-06",3.9725,4.0012,3.9513,3.9537,3501600.0],["2014-10-07",3.9288,3.95,3.885,3.8863,2701600.0],["2014-10-08",3.89,3.9375,3.8563,3.935,3583200.0],["2014-10-09",3.9213,3.9375,3.8512,3.8937,5701600.0],["2014-10-10",3.8988,3.94,3.8525,3.8988,6991200.0],["2014-10-13",3.9088,3.9125,3.7775,3.7812,7408000.0],["2014-10-14",3.7938,3.8475,3.7638,3.84,14356000.0],["2014-10-15",3.7963,3.8512,3.7413,3.825,11900800.0],["2014-10-16",3.7675,3.91,3.7487,3.8863,8220000.0],["2014-10-17",3.915,3.93,3.875,3.8937,4509600.0],["2014-10-20",3.875,3.9613,3.8475,3.96,5544800.0],["2014-10-21",3.9762,4.03,3.9513,4.0175,7328800.0],["2014-10-22",4.0363,4.1025,4.02,4.0325,8222400.0],["2014-10-23",4.0675,4.1225,4.0475,4.11,4773600.0],["2014-10-24",4.1075,4.1262,4.0662,4.1038,7536800.0],["2014-10-27",4.0963,4.0988,4.0462,4.0462,8788800.0],["2014-10-28",4.065,4.1462,4.0462,4.145,10008000.0],["2014-10-29",4.1562,4.1562,4.0988,4.1238,5849600.0],["2014-10-30",4.1213,4.1863,4.1062,4.1863,2958400.0],["2014-10-31",4.2238,4.2238,4.1537,4.18,5672800.0],["2014-11-03",4.19,4.2025,4.1425,4.175,4423200.0],["2014-11-04",4.1562,4.1937,4.1487,4.1562,3082400.0],["2014-11-05",4.1588,4.2075,4.1588,4.195,3493600.0],["2014-11-06",4.2075,4.2613,4.2075,4.2512,3529600.0],["2014-11-07",4.2625,4.28,4.2387,4.2725,3279200.0],["2014-11-10",4.2712,4.2913,4.2175,4.255,2781600.0],["2014-11-11",4.2525,4.3025,4.2488,4.2987,2394400.0],["2014-11-12",4.2838,4.3088,4.2675,4.2888,2752800.0],["2014-11-13",4.2987,4.3238,4.2625,4.2737,1940800.0],["2014-11-14",4.2675,4.2825,4.2337,4.2725,1665600.0],["2014-11-17",4.275,4.3012,4.2463,4.2638,2577600.0],["2014-11-18",4.2638,4.3088,4.25,4.2863,3225600.0],["2014-11-19",4.2762,4.2812,4.2337,4.2638,1711200.0],["2014-11-20",4.2362,4.2937,4.2362,4.2812,2299200.0],["2014-11-21",4.3238,4.33,4.28,4.2937,2708000.0],["2014-11-24",4.3,4.335,4.2775,4.3187,6668800.0],["2014-11-25",4.4275,4.7263,4.4275,4.5325,6499200.0],["2014-11-26",4.5437,4.5938,4.5325,4.5575,3196800.0],["2014-11-28",4.5637,4.595,4.5413,4.5425,1729600.0],["2014-12-01",4.5138,4.5963,4.5037,4.5388,4096800.0],["2014-12-02",4.5462,4.5687,4.5212,4.53,2913600.0],["2014-12-03",4.5363,4.575,4.525,4.5563,2672800.0],["2014-12-04",4.5425,4.6537,4.5237,4.65,5196800.0],["2014-12-05",4.6712,4.7213,4.6375,4.72,3759200.0],["2014-12-08",4.7112,4.7137,4.6425,4.7,4999200.0],["2014-12-09",4.675,4.7087,4.6363,4.7038,3376000.0],["2014-12-10",4.6962,4.7063,4.6175,4.6213,4628800.0],["2014-12-11",4.6262,4.6675,4.58,4.595,3689600.0],["2014-12-12",4.5563,4.5975,4.52,4.5575,4556800.0],["2014-12-15",4.5625,4.595,4.4925,4.5113,4028000.0],["2014-12-16",4.505,4.5375,4.4563,4.49,4181600.0],["2014-12-17",4.505,4.5662,4.4375,4.5575,3103200.0],["2014-12-18",4.6087,4.6238,4.5637,4.5912,4126400.0],["2014-12-19",4.5875,4.6275,4.5637,4.5925,8581600.0],["2014-12-22",4.6087,4.6275,4.5662,4.5825,3161600.0],["2014-12-23",4.59,4.6487,4.5837,4.5988,3128000.0],["2014-12-24",4.6087,4.6425,4.5887,4.6062,1353600.0],["2014-12-26",4.6225,4.6225,4.5788,4.5875,1842400.0],["2014-12-29",4.5788,4.6388,4.5788,4.6213,2919200.0],["2014-12-30",4.6125,4.6438,4.5887,4.6125,1932800.0],["2014-12-31",4.6188,4.6188,4.5613,4.5613,3202400.0],["2015-01-02",4.5125,4.6025,4.5125,4.5725,4997600.0],["2015-01-05",4.5525,4.5738,4.495,4.5275,4297600.0],["2015-01-06",4.5437,4.55,4.43,4.4763,3136000.0],["2015-01-07",4.4925,4.5087,4.45,4.49,2844000.0],["2015-01-08",4.515,4.5563,4.5037,4.5363,4082400.0],["2015-01-09",4.5425,4.5525,4.5075,4.515,2492000.0],["2015-01-12",4.51,4.51,4.44,4.4538,2648800.0],["2015-01-13",4.4713,4.53,4.3863,4.44,3860000.0],["2015-01-14",4.3987,4.44,4.3663,4.4163,2708000.0],["2015-01-15",4.4212,4.4738,4.3625,4.3762,3461600.0],["2015-01-16",4.3713,4.395,4.3175,4.3762,5617600.0],["2015-01-20",4.395,4.4075,4.3562,4.375,6724000.0],["2015-01-21",4.3738,4.4587,4.3575,4.4575,5292800.0],["2015-01-22",4.4688,4.58,4.4437,4.5675,5408000.0],["2015-01-23",4.5637,4.6287,4.5613,4.6125,4713600.0],["2015-01-26",4.615,4.655,4.6,4.6525,4591200.0],["2015-01-27",4.6163,4.6562,4.5887,4.6025,3020000.0],["2015-01-28",4.6325,4.6375,4.575,4.585,2897600.0],["2015-01-29",4.5862,4.6275,4.5475,4.615,2261600.0],["2015-01-30",4.6013,4.625,4.5538,4.575,3110400.0],["2015-02-02",4.6025,4.6475,4.5375,4.64,4558400.0],["2015-02-03",4.6625,4.725,4.6175,4.725,4912800.0],["2015-02-04",4.6975,4.7213,4.64,4.6487,1983200.0],["2015-02-05",4.6537,4.7075,4.6537,4.6863,2177600.0],["2015-02-06",4.6863,4.7275,4.6687,4.7087,2117600.0],["2015-02-09",4.6875,4.735,4.655,4.71,2660800.0],["2015-02-10",4.7488,4.75,4.6813,4.7312,1480800.0],["2015-02-11",4.72,4.7362,4.675,4.7288,1665600.0],["2015-02-12",4.7438,4.7562,4.7075,4.7425,2555200.0],["2015-02-13",4.7463,4.7712,4.7263,4.7712,2011200.0],["2015-02-17",4.7613,4.7737,4.7275,4.7463,4080800.0],["2015-02-18",4.7475,4.7575,4.7162,4.755,4458400.0],["2015-02-19",4.7463,4.7787,4.7225,4.7413,2515200.0],["2015-02-20",4.7413,4.7575,4.6638,4.75,4108000.0],["2015-02-23",4.73,4.7625,4.68,4.69,4103200.0],["2015-02-24",4.6962,4.7737,4.6537,4.7,9504800.0],["2015-02-25",4.5237,4.8012,4.51,4.795,5476000.0],["2015-02-26",4.7875,4.8125,4.7325,4.74,2580000.0],["2015-02-27",4.7263,4.7537,4.6737,4.6775,2695200.0],["2015-03-02",4.6712,4.7638,4.6712,4.7613,3231200.0],["2015-03-03",4.7613,4.7762,4.7238,4.7337,2483200.0],["2015-03-04",4.7337,4.7337,4.6413,4.6588,2060800.0],["2015-03-05",4.655,4.665,4.6225,4.6588,1826400.0],["2015-03-06",4.6438,4.6737,4.5912,4.6525,3721600.0],["2015-03-09",4.6663,4.685,4.6438,4.6525,3222400.0],["2015-03-10",4.6312,4.7,4.5738,4.585,1774400.0],["2015-03-11",4.6062,4.6062,4.5375,4.6013,3417600.0],["2015-03-12",4.6287,4.6788,4.6075,4.665,1908000.0],["2015-03-13",4.6725,4.6725,4.5988,4.66,2900000.0],["2015-03-16",4.6663,4.7225,4.6537,4.7162,3184800.0],["2015-03-17",4.7063,4.7137,4.6625,4.6762,3140800.0],["2015-03-18",4.6625,4.6925,4.62,4.6687,2436800.0],["2015-03-19",4.6687,4.6737,4.6287,4.6712,2466400.0],["2015-03-20",4.685,4.7325,4.6337,4.725,6712000.0],["2015-03-23",4.7288,4.73,4.6838,4.6912,2481600.0],["2015-03-24",4.6975,4.7038,4.655,4.6825,2005600.0],["2015-03-25",4.6825,4.7188,4.575,4.5763,2945600.0],["2015-03-26",4.5475,4.6163,4.5237,4.5938,1988000.0],["2015-03-27",4.595,4.6525,4.5825,4.6487,1888000.0],["2015-03-30",4.6687,4.6975,4.6512,4.6875,2624000.0],["2015-03-31",4.6725,4.7025,4.6438,4.6962,4004800.0],["2015-04-01",4.6975,4.7125,4.64,4.6937,2594400.0],["2015-04-02",4.7038,4.7863,4.685,4.71,2600000.0],["2015-04-06",4.7025,4.7688,4.6725,4.765,3344800.0],["2015-04-07",4.7712,4.78,4.7213,4.7275,1824000.0],["2015-04-08",4.7288,4.765,4.7087,4.76,2404000.0],["2015-04-09",4.7587,4.7787,4.7175,4.7337,2467200.0],["2015-04-10",4.7425,4.76,4.7175,4.7325,1804800.0],["2015-04-13",4.7312,4.76,4.7,4.71,1829600.0],["2015-04-14",4.72,4.72,4.6613,4.7,869600.0],["2015-04-15",4.7175,4.7737,4.695,4.7263,1656800.0],["2015-04-16",4.7312,4.7312,4.6788,4.6975,1360800.0],["2015-04-17",4.655,4.7375,4.6087,4.625,1467200.0],["2015-04-20",4.66,4.6975,4.6375,4.6762,1203200.0],["2015-04-21",4.7075,4.7075,4.645,4.6687,2537600.0],["2015-04-22",4.6887,4.6887,4.62,4.6487,2152000.0],["2015-04-23",4.6262,4.6725,4.6262,4.6675,1132000.0],["2015-04-24",4.6762,4.6762,4.6363,4.6462,1363200.0],["2015-04-27",4.655,4.7112,4.565,4.5813,2927200.0],["2015-04-28",4.4988,4.5825,4.4988,4.5763,4102400.0],["2015-04-29",4.5738,4.5763,4.51,4.5338,1877600.0],["2015-04-30",4.5025,4.5338,4.435,4.4462,4140800.0],["2015-05-01",4.4775,4.5163,4.465,4.4713,3019200.0],["2015-05-04",4.4887,4.535,4.4887,4.4963,2428800.0],["2015-05-05",4.4975,4.5125,4.3812,4.395,4120000.0],["2015-05-06",4.3863,4.4037,4.3488,4.3812,5141600.0],["2015-05-07",4.3713,4.4175,4.3713,4.3888,3836800.0],["2015-05-08",4.4325,4.4412,4.3787,4.3913,3253600.0],["2015-05-11",4.3925,4.4237,4.3863,4.39,3620000.0],["2015-05-12",4.375,4.4113,4.3438,4.4037,3684000.0],["2015-05-13",4.41,4.4325,4.3762,4.3787,3967200.0],["2015-05-14",4.4138,4.46,4.3688,4.4275,4166400.0],["2015-05-15",4.4237,4.4513,4.3938,4.4138,1701600.0],["2015-05-18",4.415,4.4625,4.415,4.4587,2033600.0],["2015-05-19",4.4637,4.4825,4.4462,4.4563,1324800.0],["2015-05-20",4.47,4.4825,4.4375,4.4475,1221600.0],["2015-05-21",4.4525,4.4763,4.4062,4.4363,1271200.0],["2015-05-22",4.4313,4.4575,4.4212,4.4488,2916800.0],["2015-05-26",4.4525,4.46,4.4062,4.4125,3092000.0],["2015-05-27",4.41,4.465,4.4062,4.4462,4250400.0],["2015-05-28",4.1875,4.3562,4.17,4.3038,13841600.0],["2015-05-29",4.4338,4.4563,4.3225,4.325,9534400.0],["2015-06-01",4.335,4.3625,4.2688,4.275,7736800.0],["2015-06-02",4.2562,4.3063,4.2562,4.2925,5128800.0],["2015-06-03",4.29,4.3475,4.29,4.3187,6550400.0],["2015-06-04",4.4375,4.4875,4.4062,4.445,8843200.0],["2015-06-05",4.4563,4.4825,4.4425,4.4688,3700000.0],["2015-06-08",4.4538,4.48,4.4387,4.4387,5016000.0],["2015-06-09",4.435,4.4612,4.4325,4.45,2580000.0],["2015-06-10",4.4587,4.485,4.455,4.4625,3896800.0],["2015-06-11",4.4688,4.4862,4.45,4.485,3319200.0],["2015-06-12",4.4775,4.4837,4.4538,4.4713,3333600.0],["2015-06-15",4.4538,4.48,4.4338,4.4625,4548800.0],["2015-06-16",4.46,4.5188,4.4475,4.5,3396000.0],["2015-06-17",4.5,4.5188,4.4525,4.46,4476000.0],["2015-06-18",4.4788,4.525,4.4763,4.4938,3223200.0],["2015-06-19",4.505,4.505,4.4713,4.4788,4394400.0],["2015-06-22",4.51,4.5113,4.4775,4.4837,2346400.0],["2015-06-23",4.495,4.4975,4.4738,4.4875,3634400.0],["2015-06-24",4.4913,4.4963,4.4525,4.4575,2487200.0],["2015-06-25",4.4612,4.4837,4.45,4.4587,2188800.0],["2015-06-26",4.4625,4.4875,4.4587,4.465,9007200.0],["2015-06-29",4.4538,4.4675,4.4175,4.42,3884800.0],["2015-06-30",4.4425,4.4688,4.4212,4.435,4108800.0],["2015-07-01",4.4862,4.4862,4.4375,4.455,2920000.0],["2015-07-02",4.4575,4.4713,4.435,4.4412,4157600.0],["2015-07-06",4.4425,4.475,4.4375,4.4713,4496000.0],["2015-07-07",4.4938,4.5262,4.4725,4.505,6424000.0],["2015-07-08",4.4825,4.5125,4.3975,4.41,4671200.0],["2015-07-09",4.4525,4.4525,4.4012,4.4088,2892000.0],["2015-07-10",4.4275,4.4625,4.405,4.4313,2394400.0],["2015-07-13",4.4775,4.4988,4.4212,4.4862,7292000.0],["2015-07-14",4.5,4.5287,4.4963,4.5163,4007200.0],["2015-07-15",4.5262,4.56,4.505,4.5525,6384000.0],["2015-07-16",4.585,4.59,4.555,4.5788,3535200.0],["2015-07-17",4.5775,4.6,4.56,4.5775,3842400.0],["2015-07-20",4.575,4.5963,4.56,4.5763,2420000.0],["2015-07-21",4.5712,4.585,4.4862,4.4887,3532800.0],["2015-07-22",4.4625,4.515,4.43,4.51,2210400.0],["2015-07-23",4.5,4.535,4.4825,4.4875,2108800.0],["2015-07-24",4.4913,4.5,4.4175,4.4275,2328800.0],["2015-07-27",4.3888,4.4462,4.3762,4.4062,1812800.0],["2015-07-28",4.4338,4.485,4.4,4.465,2756800.0],["2015-07-29",4.4625,4.5062,4.4513,4.5,3646400.0],["2015-07-30",4.4875,4.5125,4.4525,4.4837,2142400.0],["2015-07-31",4.4988,4.5312,4.4637,4.5037,2145600.0],["2015-08-03",4.5175,4.525,4.4725,4.5163,1912800.0],["2015-08-04",4.5113,4.5538,4.485,4.5225,1515200.0],["2015-08-05",4.54,4.5825,4.5312,4.5437,1689600.0],["2015-08-06",4.5512,4.5788,4.4875,4.4975,1540000.0],["2015-08-07",4.4963,4.5237,4.4788,4.5212,2052000.0],["2015-08-10",4.5375,4.5775,4.5188,4.5637,1556000.0],["2015-08-11",4.5338,4.5437,4.5075,4.5287,1188000.0],["2015-08-12",4.4925,4.5163,4.4425,4.5025,1802400.0],["2015-08-13",4.4938,4.5212,4.4625,4.505,5275200.0],["2015-08-14",4.5,4.5637,4.48,4.5475,1450400.0],["2015-08-17",4.5325,4.5938,4.505,4.5925,2072800.0],["2015-08-18",4.5738,4.59,4.5613,4.5625,1252800.0],["2015-08-19",4.5363,4.5512,4.4837,4.5138,1648800.0],["2015-08-20",4.4713,4.4938,4.415,4.415,2407200.0],["2015-08-21",4.385,4.4,4.3225,4.3238,3428800.0],["2015-08-24",4.1988,4.29,4.105,4.1838,3665600.0],["2015-08-25",4.2675,4.2762,4.17,4.1962,4727200.0],["2015-08-26",4.2638,4.275,4.1562,4.265,2824000.0],["2015-08-27",4.2925,4.3412,4.2512,4.34,3454400.0],["2015-08-28",4.3337,4.3762,4.3137,4.3738,3164800.0],["2015-08-31",4.3525,4.3888,4.3425,4.3775,4172800.0],["2015-09-01",4.3088,4.3412,4.225,4.2312,8202400.0],["2015-09-02",4.2712,4.3812,4.2537,4.3775,4526400.0],["2015-09-03",4.3888,4.41,4.345,4.3587,2302400.0],["2015-09-04",4.3063,4.375,4.2787,4.36,3036800.0],["2015-09-08",4.42,4.4275,4.35,4.4187,3702400.0],["2015-09-09",4.4275,4.4375,4.3612,4.37,1960800.0],["2015-09-10",4.3663,4.4175,4.3625,4.3888,2638400.0],["2015-09-11",4.3725,4.3987,4.34,4.38,1448800.0],["2015-09-14",4.3863,4.4012,4.3275,4.3362,2944800.0],["2015-09-15",4.3387,4.4088,4.3212,4.4012,4167200.0],["2015-09-16",4.405,4.4225,4.3787,4.415,2940000.0],["2015-09-17",4.415,4.4563,4.3987,4.4113,3216000.0],["2015-09-18",4.35,4.4062,4.3387,4.345,11260800.0],["2015-09-21",4.3725,4.4275,4.3637,4.3863,3053600.0],["2015-09-22",4.345,4.3587,4.28,4.2962,4511200.0],["2015-09-23",4.335,4.4262,4.1613,4.2613,6232000.0],["2015-09-24",4.24,4.2488,4.1925,4.2288,3264000.0],["2015-09-25",4.2438,4.3238,4.16,4.275,4317600.0],["2015-09-28",4.2537,4.2638,4.1625,4.1825,4132800.0],["2015-09-29",4.1825,4.21,4.16,4.1737,4668000.0],["2015-09-30",4.2125,4.2288,4.1062,4.1125,7682400.0],["2015-10-01",4.1075,4.19,4.075,4.18,4364800.0],["2015-10-02",4.0988,4.2475,4.0988,4.2475,5373600.0],["2015-10-05",4.285,4.3688,4.2812,4.35,4748800.0],["2015-10-06",4.35,4.365,4.3225,4.33,4518400.0],["2015-10-07",4.345,4.3775,4.3225,4.355,3723200.0],["2015-10-08",4.35,4.3812,4.3125,4.3562,7090400.0],["2015-10-09",4.36,4.37,4.315,4.3488,5596800.0],["2015-10-12",4.3438,4.3775,4.3187,4.3675,3207200.0],["2015-10-13",4.3663,4.3938,4.33,4.34,3492800.0],["2015-10-14",4.3425,4.355,4.2913,4.3012,2742400.0],["2015-10-15",4.3225,4.3438,4.27,4.3438,3509600.0],["2015-10-16",4.3375,4.3663,4.3175,4.345,3039200.0],["2015-10-19",4.3362,4.4075,4.2737,4.3825,6979200.0],["2015-10-20",4.385,4.43,4.3762,4.41,2904000.0],["2015-10-21",4.4375,4.4375,4.4037,4.4125,3270400.0],["2015-10-22",4.44,4.4688,4.3913,4.4275,4017600.0],["2015-10-23",4.465,4.475,4.4262,4.4637,2891200.0],["2015-10-26",4.45,4.4988,4.425,4.4862,3147200.0],["2015-10-27",4.4612,4.495,4.4,4.4387,3171200.0],["2015-10-28",4.4675,4.5,4.43,4.5,2563200.0],["2015-10-29",4.48,4.5138,4.4575,4.5087,1984000.0],["2015-10-30",4.5012,4.5487,4.3888,4.5262,6343200.0],["2015-11-02",4.5375,4.6038,4.5325,4.5912,7513600.0],["2015-11-03",4.5788,4.5887,4.5375,4.5763,4572000.0],["2015-11-04",4.5938,4.6025,4.5462,4.5813,5267200.0],["2015-11-05",4.5963,4.6363,4.5637,4.6337,5219200.0],["2015-11-06",4.62,4.6537,4.6062,4.6375,5432000.0],["2015-11-09",4.6375,4.6375,4.5862,4.63,6536800.0],["2015-11-10",4.6213,4.6425,4.5887,4.6137,5175200.0],["2015-11-11",4.6087,4.6137,4.5487,4.5662,5240800.0],["2015-11-12",4.5413,4.6175,4.4713,4.4775,4536000.0],["2015-11-13",4.4788,4.4862,4.4437,4.46,3904000.0],["2015-11-16",4.4425,4.4763,4.4288,4.4763,4020000.0],["2015-11-17",4.4925,4.57,4.4587,4.49,4379200.0],["2015-11-18",4.5113,4.5538,4.475,4.55,3676000.0],["2015-11-19",4.5525,4.5862,4.5325,4.575,4990400.0],["2015-11-20",4.5975,4.6038,4.5662,4.5875,4048000.0],["2015-11-23",4.6188,4.6663,4.575,4.65,5584800.0],["2015-11-24",4.9688,4.9688,4.825,4.8913,26126400.0],["2015-11-25",4.9138,4.9825,4.9088,4.9475,18367200.0],["2015-11-27",4.9462,4.9612,4.9187,4.9587,5720000.0],["2015-11-30",4.97,4.98,4.9275,4.9338,8256800.0],["2015-12-01",4.9587,4.9625,4.9037,4.92,10912800.0],["2015-12-02",4.925,4.925,4.8875,4.9062,9732000.0],["2015-12-03",4.9175,4.925,4.825,4.855,8876000.0],["2015-12-04",4.8713,4.89,4.8375,4.88,7812000.0],["2015-12-07",4.875,4.8962,4.84,4.8738,6472800.0],["2015-12-08",4.85,4.8837,4.8362,4.87,5944000.0],["2015-12-09",4.86,4.8825,4.8063,4.8513,10753600.0],["2015-12-10",4.86,4.9025,4.85,4.8575,11409600.0],["2015-12-11",4.825,4.8438,4.7737,4.785,8074400.0],["2015-12-14",4.795,4.81,4.7512,4.79,6068800.0],["2015-12-15",4.8175,4.845,4.7875,4.8387,10335200.0],["2015-12-16",4.8587,4.8587,4.7975,4.8362,7928800.0],["2015-12-17",4.8488,4.855,4.7937,4.7975,7656000.0],["2015-12-18",4.7888,4.8075,4.76,4.7638,19695200.0],["2015-12-21",4.7863,4.82,4.7762,4.82,9347200.0],["2015-12-22",4.84,4.86,4.8,4.8488,26667200.0],["2015-12-23",4.8538,4.8675,4.8387,4.8625,26101600.0],["2015-12-24",4.7987,4.8125,4.66,4.7863,17776000.0],["2015-12-28",4.7325,4.825,4.7112,4.7962,18001600.0],["2015-12-29",4.8175,4.8663,4.8113,4.8525,12660800.0],["2015-12-30",4.8375,4.8463,4.7625,4.765,9088800.0],["2015-12-31",4.76,4.8113,4.74,4.7512,12312800.0],["2016-01-04",4.6988,4.71,4.6175,4.7087,11290400.0],["2016-01-05",4.74,4.7675,4.7087,4.7175,14640800.0],["2016-01-06",4.6562,4.6875,4.6112,4.6312,11332000.0],["2016-01-07",4.5637,4.5963,4.4387,4.4575,13911200.0],["2016-01-08",4.4775,4.5012,4.3837,4.3863,9968800.0],["2016-01-11",4.4,4.4212,4.3337,4.3913,8266400.0],["2016-01-12",4.43,4.4387,4.3425,4.3962,7074400.0],["2016-01-13",4.405,4.4187,4.3038,4.3137,7362400.0],["2016-01-14",4.3263,4.375,4.2663,4.3475,6126400.0],["2016-01-15",4.225,4.2525,4.1575,4.2137,7584000.0],["2016-01-19",4.2387,4.2438,4.1275,4.1625,7699200.0],["2016-01-20",4.1175,4.2013,4.0325,4.1438,7824800.0],["2016-01-21",4.1562,4.1937,4.0938,4.1262,14192000.0],["2016-01-22",4.1725,4.2663,4.1725,4.2587,7341600.0],["2016-01-25",4.2475,4.2488,4.1762,4.1838,4808000.0],["2016-01-26",4.2025,4.2725,4.1675,4.2712,4360000.0],["2016-01-27",4.2638,4.2638,4.1163,4.1413,6224800.0],["2016-01-28",4.1638,4.1962,4.0775,4.1537,6484000.0],["2016-01-29",4.1625,4.195,4.155,4.1887,5108000.0],["2016-02-01",4.1562,4.22,4.1312,4.1925,3368000.0],["2016-02-02",4.1675,4.1675,4.095,4.1388,3781600.0],["2016-02-03",4.17,4.185,4.1038,4.1675,6539200.0],["2016-02-04",4.1625,4.2688,4.11,4.2638,8860800.0],["2016-02-05",4.25,4.26,4.1337,4.1475,9700000.0],["2016-02-08",4.0988,4.1975,4.0862,4.1912,7467200.0],["2016-02-09",4.15,4.295,4.14,4.2638,14528000.0],["2016-02-10",4.2762,4.4338,4.27,4.285,5470400.0],["2016-02-11",4.2275,4.3113,4.1475,4.2875,5612800.0],["2016-02-12",4.3238,4.3663,4.2987,4.3612,3700800.0],["2016-02-16",4.3962,4.4637,4.2063,4.4412,7028800.0],["2016-02-17",4.47,4.5075,4.4412,4.4913,5095200.0],["2016-02-18",4.5075,4.5075,4.4425,4.4688,4297600.0],["2016-02-19",4.45,4.5,4.4012,4.4988,3652000.0],["2016-02-22",4.53,4.55,4.4825,4.5262,3092000.0],["2016-02-23",4.5275,4.5625,4.445,4.4963,9826400.0],["2016-02-24",4.5163,4.6163,4.3938,4.5963,11861600.0],["2016-02-25",4.6525,4.7613,4.6188,4.7613,10890400.0],["2016-02-26",4.7838,4.8275,4.75,4.8137,7452000.0],["2016-02-29",4.8075,4.81,4.7112,4.7188,7178400.0],["2016-03-01",4.7525,4.9275,4.725,4.9237,7806400.0],["2016-03-02",4.9062,4.945,4.89,4.9387,6980800.0],["2016-03-03",4.9387,4.9862,4.8987,4.9862,6450400.0],["2016-03-04",5.0,5.0,4.8263,4.955,9568000.0],["2016-03-07",4.9262,5.0113,4.8463,4.9887,6410400.0],["2016-03-08",4.9837,5.0025,4.935,4.9637,6854400.0],["2016-03-09",4.9862,5.025,4.9387,5.0175,5390400.0],["2016-03-10",5.0262,5.0312,4.7937,5.0113,5063200.0],["2016-03-11",5.0287,5.0637,4.9862,5.05,4512800.0],["2016-03-14",5.0388,5.085,5.0275,5.0625,3611200.0],["2016-03-15",5.0363,5.0963,5.0138,5.06,5171200.0],["2016-03-16",5.0525,5.1388,5.0475,5.1188,4343200.0],["2016-03-17",5.1087,5.1588,5.0912,5.0925,9180800.0],["2016-03-18",5.0825,5.215,5.0825,5.2075,11724000.0],["2016-03-21",5.0575,5.1912,4.9938,5.1725,11761600.0],["2016-03-22",5.1475,5.1863,5.1238,5.14,5066400.0],["2016-03-23",5.1238,5.1363,5.075,5.085,4508000.0],["2016-03-24",5.0538,5.0875,5.03,5.0837,8265600.0],["2016-03-28",5.1188,5.1512,4.9825,5.0525,4664000.0],["2016-03-29",5.0525,5.17,4.9837,5.1625,4699200.0],["2016-03-30",5.1863,5.2225,5.1537,5.2013,3231200.0],["2016-03-31",5.1863,5.225,5.0712,5.0963,11955200.0],["2016-04-01",5.08,5.1588,5.0487,5.1487,4849600.0],["2016-04-04",5.1687,5.2213,5.0837,5.0862,4090400.0],["2016-04-05",5.0363,5.0912,4.9975,5.065,4272000.0],["2016-04-06",5.0775,5.1225,5.0262,5.1137,3836800.0],["2016-04-07",5.1013,5.1087,5.0275,5.0575,3484800.0],["2016-04-08",5.0963,5.0975,5.035,5.0675,2708000.0],["2016-04-11",5.1038,5.175,5.0875,5.115,5844000.0],["2016-04-12",5.1287,5.22,5.1163,5.2013,6712800.0],["2016-04-13",5.235,5.265,5.2025,5.2638,3657600.0],["2016-04-14",5.2737,5.3175,5.2587,5.2712,4112000.0],["2016-04-15",5.27,5.2775,5.2337,5.2712,4164800.0],["2016-04-18",5.2638,5.2962,5.2475,5.2737,2113600.0],["2016-04-19",5.3025,5.3175,5.2537,5.3088,2968800.0],["2016-04-20",5.3162,5.3888,5.2325,5.355,3842400.0],["2016-04-21",5.3175,5.3425,5.2562,5.27,4455200.0],["2016-04-22",5.2737,5.3,5.24,5.2863,2875200.0],["2016-04-25",5.2638,5.2975,5.2387,5.2787,2400800.0],["2016-04-26",5.275,5.3275,5.26,5.3,3478400.0],["2016-04-27",5.3012,5.37,5.2863,5.3438,2428800.0],["2016-04-28",5.3362,5.4275,5.3063,5.3525,3153600.0],["2016-04-29",5.3425,5.365,5.31,5.355,4818400.0],["2016-05-02",5.355,5.3875,5.335,5.3762,4431200.0],["2016-05-03",5.3337,5.3812,5.2812,5.3113,3860000.0],["2016-05-04",5.2987,5.3488,5.2875,5.3362,4926400.0],["2016-05-05",5.3637,5.4163,5.3412,5.375,5480000.0],["2016-05-06",5.3438,5.4025,5.315,5.3575,2938400.0],["2016-05-09",5.35,5.42,5.34,5.4,3204000.0],["2016-05-10",5.435,5.4763,5.3913,5.4612,2812800.0],["2016-05-11",5.4513,5.4775,5.4062,5.42,3683200.0],["2016-05-12",5.4488,5.4575,5.3738,5.4062,3794400.0],["2016-05-13",5.415,5.4175,5.3125,5.3412,4181600.0],["2016-05-16",5.345,5.4412,5.3238,5.4325,3092800.0],["2016-05-17",5.4313,5.4575,5.3713,5.3938,5314400.0],["2016-05-18",5.385,5.4563,5.375,5.4125,4126400.0],["2016-05-19",5.395,5.4163,5.295,5.3325,5229600.0],["2016-05-20",5.3612,5.4313,5.3275,5.4288,4730400.0],["2016-05-23",5.4313,5.4938,5.4037,5.4187,4909600.0],["2016-05-24",5.46,5.5113,5.4138,5.5062,5969600.0],["2016-05-25",5.5225,5.5462,5.47,5.49,8965600.0],["2016-05-26",5.75,6.0675,5.75,6.0163,19671200.0],["2016-05-27",6.0,6.1425,5.98,6.1087,11905600.0],["2016-05-31",6.1562,6.2375,6.0912,6.1887,7580800.0],["2016-06-01",6.2213,6.2375,6.1537,6.17,13438400.0],["2016-06-02",6.1663,6.19,6.1188,6.1825,6944000.0],["2016-06-03",6.175,6.2175,6.0938,6.1013,4238400.0],["2016-06-06",6.1112,6.1537,6.0738,6.1275,3837600.0],["2016-06-07",6.1275,6.1912,6.0963,6.1675,4868000.0],["2016-06-08",6.155,6.2125,6.1025,6.2125,6827200.0],["2016-06-09",6.1788,6.26,6.1125,6.2488,5135200.0],["2016-06-10",6.1937,6.2,6.1188,6.1275,6056800.0],["2016-06-13",6.1,6.1413,6.0712,6.11,5756800.0],["2016-06-14",6.0788,6.1112,6.0687,6.0912,4953600.0],["2016-06-15",6.1112,6.125,6.07,6.105,5283200.0],["2016-06-16",6.0775,6.1125,6.0338,6.105,3524000.0],["2016-06-17",6.0862,6.1388,6.0687,6.0738,9537600.0],["2016-06-20",6.1413,6.1975,6.085,6.1425,3558400.0],["2016-06-21",6.1312,6.17,6.105,6.1225,3224800.0],["2016-06-22",6.1487,6.1762,6.0975,6.1038,3649600.0],["2016-06-23",6.1687,6.1788,6.1238,6.1788,5720000.0],["2016-06-24",5.96,6.0613,5.8888,5.955,11397600.0],["2016-06-27",5.8438,5.8875,5.7463,5.8075,9630400.0],["2016-06-28",5.8463,5.8725,5.7962,5.8412,11471200.0],["2016-06-29",5.9075,6.1975,5.8762,6.0113,4690400.0],["2016-06-30",6.0363,6.1275,5.9963,6.1262,5327200.0],["2016-07-01",6.135,6.2038,6.075,6.1675,4133600.0],["2016-07-05",6.1275,6.2125,6.1038,6.175,4708800.0],["2016-07-06",6.1737,6.2188,6.135,6.165,5063200.0],["2016-07-07",6.1725,6.2112,6.1062,6.1163,3118400.0],["2016-07-08",6.1788,6.2525,6.1525,6.2312,5304000.0],["2016-07-11",6.2387,6.2962,6.2362,6.2512,3957600.0],["2016-07-12",6.29,6.3362,6.1887,6.2512,5587200.0],["2016-07-13",6.285,6.285,6.19,6.195,2416800.0],["2016-07-14",6.245,6.2587,6.2063,6.2387,2443200.0],["2016-07-15",6.2162,6.2475,6.1875,6.2375,2120800.0],["2016-07-18",6.265,6.2987,6.1863,6.195,3616000.0],["2016-07-19",6.1687,6.2063,6.1375,6.1825,2840800.0],["2016-07-20",6.19,6.2663,6.19,6.22,2723200.0],["2016-07-21",6.2063,6.295,6.1462,6.2188,2385600.0],["2016-07-22",6.2225,6.3187,6.1988,6.2962,2079200.0],["2016-07-25",6.2838,6.3962,6.2838,6.3538,5596000.0],["2016-07-26",6.335,6.3713,6.3025,6.325,2582400.0],["2016-07-27",6.335,6.4138,6.255,6.4125,5687200.0],["2016-07-28",6.4037,6.4113,6.2975,6.3038,5792000.0],["2016-07-29",6.31,6.35,6.2962,6.305,3539200.0],["2016-08-01",6.33,6.4262,6.3012,6.4138,3502400.0],["2016-08-02",6.4325,6.435,6.3488,6.355,4208000.0],["2016-08-03",6.3738,6.3738,6.24,6.25,4595200.0],["2016-08-04",6.2463,6.3113,6.2438,6.2787,3601600.0],["2016-08-05",6.315,6.3938,6.3012,6.375,2548000.0],["2016-08-08",6.375,6.3812,6.2962,6.3,2992800.0],["2016-08-09",6.2987,6.3412,6.235,6.3025,3120800.0],["2016-08-10",6.3113,6.3663,6.3063,6.3663,3567200.0],["2016-08-11",6.375,6.4125,6.3313,6.335,2558400.0],["2016-08-12",6.3337,6.3475,6.2863,6.3275,1673600.0],["2016-08-15",6.3525,6.3675,6.3175,6.355,2772800.0],["2016-08-16",6.35,6.355,6.3,6.3425,2243200.0],["2016-08-17",6.3438,6.4062,6.3125,6.3987,3301600.0],["2016-08-18",6.3987,6.5125,6.3675,6.5087,4470400.0],["2016-08-19",6.5,6.5538,6.4825,6.5212,4160800.0],["2016-08-22",6.525,6.6025,6.5062,6.6,4272800.0],["2016-08-23",6.6325,6.65,6.61,6.6188,2554400.0],["2016-08-24",6.6275,6.6275,6.575,6.5875,2164000.0],["2016-08-25",6.5062,6.7125,6.465,6.5237,4710400.0],["2016-08-26",6.505,6.5113,6.3987,6.4475,3935200.0],["2016-08-29",6.435,6.5062,6.3925,6.4612,4472000.0],["2016-08-30",6.4837,6.4837,6.365,6.3925,4454400.0],["2016-08-31",6.3987,6.4475,6.3562,6.3775,3830400.0],["2016-09-01",6.4012,6.4313,6.3675,6.4037,5273600.0],["2016-09-02",6.4375,6.4812,6.385,6.46,4134400.0],["2016-09-06",6.44,6.44,6.3225,6.4163,6075200.0],["2016-09-07",6.4,6.4175,6.3475,6.3938,4381600.0],["2016-09-08",6.3775,6.43,6.295,6.3263,4500000.0],["2016-09-09",6.2688,6.29,6.225,6.2512,6543200.0],["2016-09-12",6.24,6.31,6.2025,6.3063,5065600.0],["2016-09-13",6.2975,6.2975,6.1825,6.2188,4043200.0],["2016-09-14",6.2475,6.265,6.195,6.2162,2724800.0],["2016-09-15",6.2263,6.2962,6.1775,6.2888,3442400.0],["2016-09-16",6.2625,6.3038,6.2263,6.2575,7358400.0],["2016-09-19",6.2675,6.3713,6.2638,6.3425,4261600.0],["2016-09-20",6.395,6.4625,6.345,6.4262,6671200.0],["2016-09-21",6.8125,6.8562,6.44,6.6875,19390400.0],["2016-09-22",6.75,6.75,6.605,6.6087,11228000.0],["2016-09-23",6.6163,6.7663,6.6163,6.7562,12507200.0],["2016-09-26",6.7475,6.7537,6.6875,6.7063,5193600.0],["2016-09-27",6.7025,6.7812,6.6675,6.7562,5833600.0],["2016-09-28",6.765,6.7913,6.68,6.74,6420800.0],["2016-09-29",6.7275,6.7387,6.5887,6.6275,4625600.0],["2016-09-30",6.6413,6.7325,6.6413,6.695,5721600.0],["2016-10-03",6.7188,6.7737,6.7188,6.7325,6790400.0],["2016-10-04",6.7613,6.7838,6.66,6.6775,3776000.0],["2016-10-05",6.7013,6.745,6.6725,6.6863,4816000.0],["2016-10-06",6.6962,6.7463,6.6638,6.7112,5487200.0],["2016-10-07",6.7137,6.7188,6.64,6.6838,7678400.0],["2016-10-10",6.73,6.815,6.7175,6.775,3912000.0],["2016-10-11",6.775,6.7762,6.68,6.7063,6579200.0],["2016-10-12",6.6887,6.7987,6.6788,6.7663,5624800.0],["2016-10-13",6.7087,6.7537,6.5988,6.735,2929600.0],["2016-10-14",6.7562,6.7762,6.7175,6.7475,4613600.0],["2016-10-17",6.7213,6.7775,6.7063,6.7438,4312000.0],["2016-10-18",6.7762,6.795,6.7488,6.765,3512800.0],["2016-10-19",6.7787,6.8162,6.73,6.8075,3063200.0],["2016-10-20",6.7913,6.7913,6.7162,6.755,4879200.0],["2016-10-21",6.72,6.8075,6.64,6.6875,7976000.0],["2016-10-24",6.715,6.7875,6.675,6.6813,3319200.0],["2016-10-25",6.6962,6.715,6.6062,6.6213,9044000.0],["2016-10-26",6.59,6.655,6.5462,6.5613,5428800.0],["2016-10-27",6.5487,6.5788,6.43,6.4688,5865600.0],["2016-10-28",6.4625,6.6062,6.4587,6.5675,6183200.0],["2016-10-31",6.5563,6.5837,6.5062,6.5588,5272000.0],["2016-11-01",6.5775,6.5825,6.4837,6.4913,3890400.0],["2016-11-02",6.4675,6.55,6.465,6.4763,3811200.0],["2016-11-03",6.47,6.5062,6.4513,6.5062,4341600.0],["2016-11-04",6.4825,6.5188,6.3425,6.3488,6448800.0],["2016-11-07",6.4125,6.485,6.3837,6.4837,5579200.0],["2016-11-08",6.455,6.5875,6.455,6.5613,3859200.0],["2016-11-09",6.5012,6.6737,6.4313,6.6675,3211200.0],["2016-11-10",6.7013,6.7288,6.6087,6.6575,7366400.0],["2016-11-11",6.6438,6.7638,6.6013,6.7587,2546400.0],["2016-11-14",6.795,6.9025,6.7888,6.8975,5350400.0],["2016-11-15",6.88,6.9462,6.8637,6.8962,3509600.0],["2016-11-16",6.8938,6.9812,6.8637,6.975,4584000.0],["2016-11-17",6.995,7.0925,6.9887,7.08,8884800.0],["2016-11-18",7.075,7.0813,6.955,7.0075,7985600.0],["2016-11-21",7.0637,7.1225,6.9963,7.03,7990400.0],["2016-11-22",6.875,7.0437,6.6512,6.7162,13804000.0],["2016-11-23",6.6225,6.815,6.6188,6.8137,7506400.0],["2016-11-25",6.8325,6.8438,6.7812,6.8288,1994400.0],["2016-11-28",6.7888,6.81,6.74,6.79,5892800.0],["2016-11-29",6.79,6.8562,6.75,6.8175,4328800.0],["2016-11-30",6.8337,6.8913,6.8038,6.84,4791200.0],["2016-12-01",6.8663,6.8725,6.78,6.8362,5019200.0],["2016-12-02",6.8263,6.8637,6.77,6.7987,3501600.0],["2016-12-05",6.8362,6.86,6.805,6.8225,2995200.0],["2016-12-06",6.835,6.8538,6.7638,6.8525,3858400.0],["2016-12-07",6.855,6.9975,6.82,6.9913,4451200.0],["2016-12-08",6.9875,7.0113,6.9462,6.9662,3133600.0],["2016-12-09",6.98,6.98,6.885,6.9187,4034400.0],["2016-12-12",6.9462,6.9875,6.865,6.9713,5792800.0],["2016-12-13",6.9988,7.0375,6.9163,7.0212,5221600.0],["2016-12-14",7.0462,7.0637,6.9775,7.0025,6064000.0],["2016-12-15",7.0012,7.0225,6.95,7.0163,4085600.0],["2016-12-16",7.0125,7.0675,6.96,6.9812,13665600.0],["2016-12-19",6.9975,7.0575,6.9237,6.9875,3955200.0],["2016-12-20",6.9887,7.08,6.9825,7.0687,4342400.0],["2016-12-21",7.0712,7.0925,7.0087,7.0325,2709600.0],["2016-12-22",7.0525,7.115,6.9138,6.9212,3722400.0],["2016-12-23",6.95,6.9763,6.92,6.9437,1831200.0],["2016-12-27",6.97,7.0425,6.9363,7.0012,2687200.0],["2016-12-28",7.0225,7.0437,6.9212,6.9437,1869600.0],["2016-12-29",6.93,6.9788,6.89,6.9412,2168000.0],["2016-12-30",6.9625,6.9713,6.9125,6.9262,2389600.0],["2017-01-03",6.9475,7.0188,6.91,6.965,5087200.0],["2017-01-04",6.975,7.1062,6.9412,7.0575,7295200.0],["2017-01-05",7.0538,7.1137,6.9887,7.05,3606400.0],["2017-01-06",7.0325,7.1075,7.0212,7.085,5009600.0],["2017-01-09",7.085,7.1137,7.0563,7.0662,6615200.0],["2017-01-10",7.0563,7.1413,7.0325,7.0887,4996800.0],["2017-01-11",7.1238,7.1725,7.07,7.1638,2932000.0],["2017-01-12",7.1225,7.1337,6.98,7.105,4545600.0],["2017-01-13",7.1312,7.1975,7.1163,7.175,2149600.0],["2017-01-17",7.1575,7.1575,7.0525,7.0687,2572800.0],["2017-01-18",7.07,7.0875,7.0275,7.0825,4207200.0],["2017-01-19",7.0837,7.1213,7.0425,7.065,2550400.0],["2017-01-20",7.0837,7.125,7.0462,7.1188,3090400.0],["2017-01-23",7.1062,7.135,7.0237,7.0475,3636000.0],["2017-01-24",7.0525,7.1762,7.0437,7.1725,3882400.0],["2017-01-25",7.1825,7.2463,7.1762,7.2013,3176000.0],["2017-01-26",7.21,7.2425,7.1225,7.1337,2841600.0],["2017-01-27",7.1575,7.21,7.1038,7.1275,2270400.0],["2017-01-30",7.1475,7.1875,7.0087,7.1163,3808800.0],["2017-01-31",7.1163,7.1312,7.0212,7.0925,4150400.0],["2017-02-01",7.1312,7.2175,6.9587,6.995,4747200.0],["2017-02-02",7.0012,7.04,6.935,6.9575,4727200.0],["2017-02-03",6.9775,7.075,6.9775,7.0662,2684800.0],["2017-02-06",7.0738,7.1363,7.0375,7.065,2166400.0],["2017-02-07",7.0912,7.1125,7.0113,7.1038,4376800.0],["2017-02-08",7.1038,7.1575,7.0437,7.1487,3918400.0],["2017-02-09",7.1512,7.2325,7.1325,7.2275,3376000.0],["2017-02-10",7.2337,7.2775,7.2075,7.2712,2874400.0],["2017-02-13",7.275,7.355,7.275,7.3375,3197600.0],["2017-02-14",7.31,7.355,7.3012,7.325,2499200.0],["2017-02-15",7.3162,7.425,7.3025,7.41,1992800.0],["2017-02-16",7.4163,7.4825,7.3925,7.4788,3856800.0],["2017-02-17",7.4425,7.4475,7.345,7.3762,7152800.0],["2017-02-21",7.3987,7.57,7.3825,7.5375,8008800.0],["2017-02-22",7.3125,7.4338,7.11,7.3063,10700000.0],["2017-02-23",7.2625,7.5388,7.2075,7.425,10212800.0],["2017-02-24",7.4237,7.445,7.3525,7.3738,3523200.0],["2017-02-27",7.375,7.4437,7.3562,7.44,3964800.0],["2017-02-28",7.3938,7.4925,7.35,7.3925,4716000.0],["2017-03-01",7.4575,7.5075,7.4175,7.5012,6816000.0],["2017-03-02",7.4763,7.56,7.4612,7.515,4350400.0],["2017-03-03",7.505,7.5925,7.3962,7.5613,3614400.0],["2017-03-06",7.5563,7.585,7.495,7.58,4586400.0],["2017-03-07",7.59,7.605,7.54,7.5788,3112800.0],["2017-03-08",7.5963,7.63,7.5538,7.5712,5102400.0],["2017-03-09",7.5862,7.5862,7.4975,7.5563,2876800.0],["2017-03-10",7.5763,7.6038,7.525,7.57,3468000.0],["2017-03-13",7.5625,7.61,7.5563,7.5738,2083200.0],["2017-03-14",7.5475,7.5775,7.4637,7.5512,1848800.0],["2017-03-15",7.5788,7.6413,7.555,7.635,2728000.0],["2017-03-16",7.6475,7.7013,7.61,7.6588,2321600.0],["2017-03-17",7.6813,7.7125,7.6537,7.6863,5658400.0],["2017-03-20",7.6863,7.7288,7.6375,7.725,4153600.0],["2017-03-21",7.7425,7.7712,7.5675,7.595,6092800.0],["2017-03-22",7.6,7.6925,7.5938,7.6512,5029600.0],["2017-03-23",7.6213,7.7025,7.61,7.6762,2992000.0],["2017-03-24",7.6825,7.7263,7.645,7.665,2725600.0],["2017-03-27",7.6287,7.7712,7.595,7.76,3607200.0],["2017-03-28",7.7438,7.8375,7.6887,7.8,4507200.0],["2017-03-29",7.8075,7.83,7.75,7.7875,2565600.0],["2017-03-30",7.78,7.8925,7.74,7.76,4719200.0],["2017-03-31",7.7663,7.785,7.73,7.7413,3449600.0],["2017-04-03",7.7613,7.82,7.5825,7.6,4436800.0],["2017-04-04",7.5887,7.5988,7.4775,7.495,4460800.0],["2017-04-05",7.5125,7.5637,7.4563,7.46,6390400.0],["2017-04-06",7.4837,7.5487,7.3987,7.5012,4002400.0],["2017-04-07",7.4825,7.5287,7.4513,7.46,3500800.0],["2017-04-10",7.475,7.5525,7.4725,7.5138,2560000.0],["2017-04-11",7.545,7.6625,7.4175,7.53,4624400.0],["2017-04-12",7.5275,7.545,7.44,7.4575,3696800.0],["2017-04-13",7.46,7.5,7.41,7.4125,7126000.0],["2017-04-17",7.4275,7.5,7.4175,7.48,3775600.0],["2017-04-18",7.415,7.4875,7.4125,7.455,2802000.0],["2017-04-19",7.4875,7.505,7.445,7.495,2613600.0],["2017-04-20",7.5275,7.5725,7.5,7.5575,2792400.0],["2017-04-21",7.5275,7.59,7.5275,7.56,2044000.0],["2017-04-24",7.6325,7.685,7.6,7.67,2127200.0],["2017-04-25",7.71,7.7525,7.6725,7.715,1859600.0],["2017-04-26",7.7325,7.785,7.705,7.7475,1844000.0],["2017-04-27",7.785,7.8525,7.7275,7.795,2438400.0],["2017-04-28",7.8025,7.8225,7.7175,7.725,3144800.0],["2017-05-01",7.755,7.7575,7.655,7.66,2366800.0],["2017-05-02",7.675,7.7025,7.6075,7.6625,3488400.0],["2017-05-03",7.6375,7.6375,7.55,7.5675,3088000.0],["2017-05-04",7.5775,7.6375,7.5375,7.63,3410400.0],["2017-05-05",7.645,7.665,7.57,7.6625,4968400.0],["2017-05-08",7.6575,7.6925,7.6075,7.625,2810800.0],["2017-05-09",7.6325,7.6675,7.585,7.6025,2446800.0],["2017-05-10",7.58,7.6275,7.505,7.5425,3466400.0],["2017-05-11",7.525,7.55,7.41,7.48,3806800.0],["2017-05-12",7.475,7.485,7.4375,7.4725,1894800.0],["2017-05-15",7.4725,7.555,7.4475,7.495,3178800.0],["2017-05-16",7.4875,7.5325,7.44,7.4925,2865200.0],["2017-05-17",7.4225,7.465,7.2925,7.295,4539200.0],["2017-05-18",7.2975,7.3875,7.2725,7.335,3118400.0],["2017-05-19",7.31,7.3525,7.2225,7.3275,7432400.0],["2017-05-22",7.3475,7.44,7.3425,7.425,4038000.0],["2017-05-23",7.4625,7.5275,7.4375,7.505,4491200.0],["2017-05-24",7.495,7.52,7.4525,7.495,4411600.0],["2017-05-25",7.5,7.9175,7.4825,7.8525,14105600.0],["2017-05-26",7.845,7.9,7.7475,7.7625,7986000.0],["2017-05-30",7.775,7.86,7.72,7.7225,5135200.0],["2017-05-31",7.755,7.82,7.6425,7.7975,4688800.0],["2017-06-01",7.84,7.9475,7.835,7.9475,5342400.0],["2017-06-02",7.9475,8.0,7.865,7.93,3515200.0],["2017-06-05",7.91,7.935,7.8225,7.8225,3828800.0],["2017-06-06",7.7825,7.81,7.74,7.745,2991600.0],["2017-06-07",7.775,7.8375,7.7225,7.79,4900000.0],["2017-06-08",7.81,7.845,7.76,7.7675,4236800.0],["2017-06-09",7.7725,7.85,7.7625,7.8375,3426400.0],["2017-06-12",7.825,7.9025,7.79,7.86,4980000.0],["2017-06-13",7.895,7.92,7.85,7.8925,4659200.0],["2017-06-14",7.91,7.94,7.835,7.875,3372000.0],["2017-06-15",7.795,7.8725,7.775,7.8625,3245600.0],["2017-06-16",7.8575,7.875,7.785,7.81,6320000.0],["2017-06-19",7.86,7.945,7.82,7.895,5900400.0],["2017-06-20",7.8825,7.8825,7.77,7.795,4426000.0],["2017-06-21",7.825,7.825,7.7125,7.7475,7138800.0],["2017-06-22",7.7475,7.835,7.71,7.8175,3921200.0],["2017-06-23",7.8175,7.8925,7.805,7.885,9091200.0],["2017-06-26",7.885,7.8975,7.85,7.8625,4196800.0],["2017-06-27",7.865,7.895,7.815,7.82,4750000.0],["2017-06-28",7.86,7.93,7.78,7.8775,3965200.0],["2017-06-29",7.88,7.91,7.76,7.8525,4436800.0],["2017-06-30",7.88,7.995,7.88,7.9475,7103200.0],["2017-07-03",7.9725,8.0425,7.9525,7.9525,2696000.0],["2017-07-05",7.94,7.995,7.9025,7.9075,7383600.0],["2017-07-06",7.8525,7.8575,7.5775,7.6075,9495200.0],["2017-07-07",7.63,7.7875,7.575,7.7425,4749600.0],["2017-07-10",7.735,7.7575,7.655,7.7075,5604400.0],["2017-07-11",7.725,7.785,7.6625,7.7725,5526400.0],["2017-07-12",7.8125,7.875,7.7625,7.8,4367200.0],["2017-07-13",7.7875,7.8125,7.69,7.7975,2988400.0],["2017-07-14",7.8075,7.8125,7.76,7.7725,4292400.0],["2017-07-17",7.7675,7.8125,7.7375,7.78,4384400.0],["2017-07-18",7.75,7.79,7.7225,7.7775,5540000.0],["2017-07-19",7.735,7.8625,7.735,7.8525,3524400.0],["2017-07-20",7.875,7.9175,7.845,7.8775,2466400.0],["2017-07-21",7.9375,7.95,7.8525,7.8875,3048000.0],["2017-07-24",7.8875,7.97,7.8725,7.9525,4422800.0],["2017-07-25",7.96,8.0175,7.92,7.9725,5704400.0],["2017-07-26",7.9875,7.99,7.915,7.93,2428000.0],["2017-07-27",7.92,7.985,7.9025,7.97,2502400.0],["2017-07-28",7.9525,7.9925,7.92,7.9875,2370800.0],["2017-07-31",7.9975,8.0,7.8675,7.8725,2544400.0],["2017-08-01",7.9,7.925,7.8575,7.9125,2829600.0],["2017-08-02",7.8925,7.895,7.785,7.81,3238400.0],["2017-08-03",7.7975,7.85,7.7375,7.7525,3934000.0],["2017-08-04",7.7675,7.8375,7.6775,7.825,8723200.0],["2017-08-07",7.835,7.84,7.7525,7.77,4661600.0],["2017-08-08",7.7825,7.795,7.6675,7.675,2614400.0],["2017-08-09",7.655,7.87,7.615,7.8625,5859600.0],["2017-08-10",7.835,7.8825,7.77,7.7925,3662800.0],["2017-08-11",7.7975,7.8125,7.7175,7.7675,4556000.0],["2017-08-14",7.815,7.9575,7.8,7.9525,3751600.0],["2017-08-15",7.955,8.0325,7.92,8.02,3665200.0],["2017-08-16",8.0225,8.0875,7.995,8.0575,3733600.0],["2017-08-17",8.035,8.1075,8.0025,8.0025,4271600.0],["2017-08-18",7.9875,8.025,7.91,7.97,3029200.0],["2017-08-21",7.9575,7.985,7.885,7.975,3670800.0],["2017-08-22",7.96,8.04,7.9275,8.0325,3626400.0],["2017-08-23",8.005,8.0275,7.9425,7.9475,2252000.0],["2017-08-24",7.985,8.0175,7.9275,7.945,5779600.0],["2017-08-25",7.9925,8.0175,7.9075,7.9275,5612400.0],["2017-08-28",7.965,7.9925,7.8425,7.8475,5953200.0],["2017-08-29",7.8325,7.92,7.785,7.8625,4339200.0],["2017-08-30",7.88,8.02,7.875,7.97,5858800.0],["2017-08-31",7.9975,8.195,7.975,8.1725,6606800.0],["2017-09-01",8.2075,8.275,8.15,8.16,3726000.0],["2017-09-05",8.155,8.2025,8.0725,8.1225,4930800.0],["2017-09-06",8.1325,8.17,8.0975,8.1,4364400.0],["2017-09-07",8.0975,8.1025,8.0225,8.0325,2921200.0],["2017-09-08",8.0275,8.0925,7.9525,8.0875,6318800.0],["2017-09-11",8.1775,8.2,8.1025,8.15,4697600.0],["2017-09-12",8.1775,8.1925,7.9725,8.0925,4936800.0],["2017-09-13",8.065,8.2525,8.035,8.2,6525600.0],["2017-09-14",8.205,8.205,8.0975,8.115,3420800.0],["2017-09-15",8.0975,8.1675,8.0975,8.13,8112800.0],["2017-09-18",8.1575,8.27,8.155,8.215,4944800.0],["2017-09-19",8.21,8.245,8.0675,8.135,7629200.0],["2017-09-20",8.6725,8.7125,8.325,8.465,14712800.0],["2017-09-21",8.4825,8.5525,8.42,8.45,4111600.0],["2017-09-22",8.4475,8.5075,8.43,8.435,3099200.0],["2017-09-25",8.4325,8.52,8.4275,8.5075,3976400.0],["2017-09-26",8.52,8.5875,8.4925,8.56,4528000.0],["2017-09-27",8.5725,8.6825,8.555,8.6525,3734000.0],["2017-09-28",8.6425,8.6525,8.555,8.5725,5039600.0],["2017-09-29",8.575,8.655,8.56,8.5925,4948000.0],["2017-10-02",8.6225,8.695,8.5975,8.6375,2638400.0],["2017-10-03",8.6375,8.705,8.6375,8.6625,4597600.0],["2017-10-04",8.6775,8.6975,8.6325,8.695,4876400.0],["2017-10-05",8.6875,8.8225,8.6525,8.795,7390800.0],["2017-10-06",8.765,8.8175,8.765,8.81,3231200.0],["2017-10-09",8.8425,8.8825,8.815,8.8475,2381600.0],["2017-10-10",8.8925,8.915,8.8575,8.89,2622000.0],["2017-10-11",8.9125,8.9675,8.905,8.96,4216000.0],["2017-10-12",8.965,9.06,8.9375,9.0275,2912400.0],["2017-10-13",9.0425,9.1075,9.035,9.08,4301600.0],["2017-10-16",9.0975,9.13,9.0175,9.0675,2622000.0],["2017-10-17",9.0375,9.1275,9.035,9.0975,2342000.0],["2017-10-18",9.125,9.1625,9.085,9.1075,3269600.0],["2017-10-19",9.0775,9.1175,9.05,9.1025,2612400.0],["2017-10-20",9.1475,9.15,9.0625,9.12,2914000.0],["2017-10-23",9.1325,9.15,9.0175,9.0375,6036400.0],["2017-10-24",9.035,9.0775,9.0275,9.04,1984400.0],["2017-10-25",9.0275,9.0575,8.925,8.9375,3008000.0],["2017-10-26",8.96,9.0275,8.93,8.9775,5167200.0],["2017-10-27",8.97,8.995,8.9,8.97,8849600.0],["2017-10-30",8.955,9.0225,8.9375,9.01,2569600.0],["2017-10-31",9.0125,9.12,9.0125,9.0725,5038000.0],["2017-11-01",9.1025,9.19,8.955,8.96,4534000.0],["2017-11-02",8.96,9.16,8.945,9.125,3398800.0],["2017-11-03",9.125,9.1525,9.0875,9.1025,3076800.0],["2017-11-06",9.0675,9.085,9.0175,9.055,4373200.0],["2017-11-07",9.045,9.0625,8.91,8.9375,3998000.0],["2017-11-08",8.8975,9.005,8.8825,8.975,3934400.0],["2017-11-09",8.93,8.94,8.8525,8.905,3798000.0],["2017-11-10",8.8625,8.975,8.83,8.9625,4148800.0],["2017-11-13",8.9425,8.9975,8.925,8.97,2347600.0],["2017-11-14",8.93,9.0,8.9125,8.97,2242400.0],["2017-11-15",8.9525,9.02,8.91,8.9875,2732000.0],["2017-11-16",9.0075,9.02,8.9575,8.985,4435600.0],["2017-11-17",8.9725,8.9725,8.86,8.8875,5179200.0],["2017-11-20",8.8925,9.1325,8.89,9.0775,5334800.0],["2017-11-21",9.145,9.18,9.06,9.175,6679600.0],["2017-11-22",9.6575,10.345,9.6575,10.2525,15198000.0],["2017-11-24",10.2875,10.625,10.2675,10.615,5179600.0],["2017-11-27",10.6625,10.7,10.4425,10.4425,7792400.0],["2017-11-28",10.45,10.4925,10.365,10.4475,6565600.0],["2017-11-29",10.46,10.5625,10.3325,10.5325,6504000.0],["2017-11-30",10.5675,10.8025,10.525,10.79,6279600.0],["2017-12-01",10.7825,10.8475,10.42,10.7525,6270000.0],["2017-12-04",10.83,10.925,10.73,10.7475,6086800.0],["2017-12-05",10.77,10.93,10.6525,10.88,7191600.0],["2017-12-06",10.875,10.9125,10.79,10.8475,7592400.0],["2017-12-07",10.8575,10.9925,10.835,10.97,4516800.0],["2017-12-08",10.9725,11.0475,10.885,10.99,3613600.0],["2017-12-11",11.02,11.02,10.855,10.975,5409200.0],["2017-12-12",10.7725,11.0875,10.75,10.925,5490800.0],["2017-12-13",10.955,11.06,10.94,10.9775,3372400.0],["2017-12-14",11.005,11.105,10.9225,10.95,3430400.0],["2017-12-15",10.995,11.08,10.925,11.0275,6868800.0],["2017-12-18",11.045,11.19,11.04,11.095,5283200.0],["2017-12-19",11.08,11.125,11.005,11.01,4660400.0],["2017-12-20",11.01,11.03,10.935,10.95,5206400.0],["2017-12-21",10.95,10.97,10.8475,10.8525,3971600.0],["2017-12-22",10.855,10.8675,10.81,10.8375,3980800.0],["2017-12-26",10.945,11.0875,10.8175,10.835,3694800.0],["2017-12-27",10.9375,10.9375,10.8025,10.8225,3378800.0],["2017-12-28",10.8475,10.8875,10.77,10.8,2404800.0],["2017-12-29",10.83,10.86,10.76,10.7975,3256400.0],["2018-01-02",10.88,10.9175,10.7975,10.9,3448000.0],["2018-01-03",10.9075,10.9625,10.8,10.8475,4625600.0],["2018-01-04",10.875,10.9875,10.825,10.935,4672000.0],["2018-01-05",10.9425,10.97,10.7575,10.8825,3698400.0],["2018-01-08",10.8975,10.965,10.82,10.8875,5016800.0],["2018-01-09",10.9075,10.925,10.775,10.87,4110800.0],["2018-01-10",10.8625,10.8975,10.8,10.88,4477600.0],["2018-01-11",10.8925,11.125,10.89,11.125,4504000.0],["2018-01-12",11.1275,11.2175,11.0325,11.2125,3102400.0],["2018-01-16",11.27,11.315,11.04,11.08,3301200.0],["2018-01-17",11.1275,11.1275,11.0175,11.0825,5086800.0],["2018-01-18",11.0725,11.1875,11.065,11.15,2667600.0],["2018-01-19",11.25,11.5225,11.1725,11.4175,5176400.0],["2018-01-22",11.4175,11.4625,11.245,11.355,4368800.0],["2018-01-23",11.355,11.4025,11.2375,11.2475,4125600.0],["2018-01-24",11.285,11.335,11.1125,11.18,4375200.0],["2018-01-25",11.215,11.29,11.165,11.245,3471600.0],["2018-01-26",11.2525,11.3375,11.1675,11.335,2101600.0],["2018-01-29",11.3175,11.33,11.18,11.1975,2017600.0],["2018-01-30",11.1375,11.23,11.075,11.1,3298000.0],["2018-01-31",11.145,11.1925,10.9475,11.0175,3512400.0],["2018-02-01",10.9975,11.045,10.8675,10.905,3044800.0],["2018-02-02",10.8375,10.9125,10.8,10.86,4210000.0],["2018-02-05",10.755,10.8575,10.4075,10.4275,5112400.0],["2018-02-06",10.1625,10.4625,9.8025,10.44,6588800.0],["2018-02-07",10.4,10.5425,10.38,10.435,2800800.0],["2018-02-08",10.4325,10.59,10.185,10.1875,4295600.0],["2018-02-09",10.2475,10.455,10.0725,10.385,5452400.0],["2018-02-12",10.5875,10.815,10.505,10.7075,5710800.0],["2018-02-13",10.635,10.83,10.5225,10.7975,6318800.0],["2018-02-14",10.7675,11.2275,10.735,11.225,6138400.0],["2018-02-15",11.23,11.4825,11.025,11.435,8374800.0],["2018-02-16",11.4,11.655,11.325,11.6175,9049200.0],["2018-02-20",11.5825,11.7775,11.5275,11.7075,15336000.0],["2018-02-21",11.76,11.9125,11.5125,11.5275,8536400.0],["2018-02-22",11.56,11.6375,11.4725,11.55,6683600.0],["2018-02-23",11.6075,11.705,11.4825,11.6925,5764000.0],["2018-02-26",12.365,12.6775,11.685,11.73,11850800.0],["2018-02-27",11.835,12.17,11.765,11.9175,8758000.0],["2018-02-28",11.985,11.995,11.68,11.7025,9174400.0],["2018-03-01",11.705,11.775,11.3775,11.4875,5820000.0],["2018-03-02",11.4075,11.5625,11.3625,11.54,5446000.0],["2018-03-05",11.4875,11.8775,11.4425,11.875,5642400.0],["2018-03-06",11.8875,12.265,11.845,12.26,13307200.0],["2018-03-07",12.125,12.395,12.125,12.3825,8523200.0],["2018-03-08",12.4175,12.4375,12.1275,12.275,7158400.0],["2018-03-09",12.3675,12.5525,12.295,12.5275,5579600.0],["2018-03-12",12.555,12.8,12.54,12.7775,7318000.0],["2018-03-13",12.79,12.8775,12.6275,12.695,6630000.0],["2018-03-14",12.7075,12.83,12.5975,12.6775,4462000.0],["2018-03-15",12.6775,12.6775,12.535,12.575,3421200.0],["2018-03-16",12.55,12.825,12.55,12.76,7227200.0],["2018-03-19",12.7325,12.785,12.5075,12.6125,4906800.0],["2018-03-20",12.615,12.825,12.5175,12.815,3756400.0],["2018-03-21",12.7975,12.92,12.77,12.8125,3352800.0],["2018-03-22",12.7225,12.8025,12.4625,12.4675,3204000.0],["2018-03-23",12.59,12.7375,12.375,12.4325,4137600.0],["2018-03-26",12.59,12.74,12.495,12.7325,4368000.0],["2018-03-27",12.745,12.9425,12.4325,12.4975,6372800.0],["2018-03-28",12.5275,12.6175,12.3425,12.4575,6711600.0],["2018-03-29",12.49,12.8375,12.465,12.7325,5176000.0],["2018-04-02",12.7325,12.7825,12.33,12.45,4008800.0],["2018-04-03",12.535,12.6425,12.4275,12.58,6310400.0],["2018-04-04",12.42,12.7075,12.305,12.665,4678400.0],["2018-04-05",12.75,12.8575,12.615,12.6875,4775600.0],["2018-04-06",12.595,12.6875,12.28,12.415,6149600.0],["2018-04-09",12.525,12.6525,12.47,12.4725,4909200.0],["2018-04-10",12.59,12.74,12.545,12.65,2922800.0],["2018-04-11",12.5575,12.695,12.5525,12.605,2663200.0],["2018-04-12",12.6125,12.7875,12.61,12.71,4240400.0],["2018-04-13",12.7725,12.87,12.55,12.5975,4010800.0],["2018-04-16",12.7075,12.71,12.5775,12.5825,8546400.0],["2018-04-17",12.795,12.9825,12.74,12.825,6427200.0],["2018-04-18",12.8425,13.0775,12.8425,12.9575,4948800.0],["2018-04-19",12.9725,13.105,12.9575,12.965,5590000.0],["2018-04-20",12.9925,13.0475,12.8375,12.875,3708000.0],["2018-04-23",12.95,13.1075,12.725,12.985,4620000.0],["2018-04-24",13.0575,13.1825,12.71,12.7925,5264400.0],["2018-04-25",12.7675,12.8925,12.62,12.835,4084400.0],["2018-04-26",12.855,12.955,12.845,12.855,4327600.0],["2018-04-27",12.89,12.955,12.805,12.9075,3142800.0],["2018-04-30",12.9125,13.0075,12.765,12.77,5987200.0],["2018-05-01",12.77,12.9425,12.7175,12.915,4579600.0],["2018-05-02",12.8975,13.09,12.8725,12.95,4318400.0],["2018-05-03",12.87,13.085,12.8475,13.07,4714800.0],["2018-05-04",13.0175,13.285,12.9825,13.205,4750000.0],["2018-05-07",13.2625,13.3575,13.0025,13.11,6187200.0],["2018-05-08",13.12,13.31,13.11,13.3,4260800.0],["2018-05-09",13.3225,13.4725,13.2375,13.45,5438800.0],["2018-05-10",13.4775,13.655,13.4625,13.565,5566800.0],["2018-05-11",13.625,13.8275,13.555,13.815,7179600.0],["2018-05-14",13.8375,13.9075,13.7675,13.9025,6144800.0],["2018-05-15",13.765,13.8625,13.6725,13.8475,7045200.0],["2018-05-16",13.8225,14.0625,13.78,14.03,3950000.0],["2018-05-17",13.9825,14.195,13.915,14.0725,5786800.0],["2018-05-18",13.8925,13.9975,13.51,13.5175,9053200.0],["2018-05-21",13.635,13.77,13.44,13.4925,8264800.0],["2018-05-22",13.585,13.605,13.235,13.25,10865200.0],["2018-05-23",13.2425,13.3,13.14,13.24,10347600.0],["2018-05-24",13.1675,13.6275,13.0375,13.1775,10897600.0],["2018-05-25",13.25,13.595,13.2125,13.5625,8766000.0],["2018-05-29",13.54,13.8875,13.53,13.855,11147200.0],["2018-05-30",13.8925,14.1225,13.8475,14.04,9658800.0],["2018-05-31",14.0775,14.1375,13.6575,13.7075,54738000.0],["2018-06-01",13.795,14.0175,13.725,13.8925,6389600.0],["2018-06-04",13.9075,14.0375,13.8675,14.0275,9915200.0],["2018-06-05",13.9875,14.3325,13.9875,14.3225,10283200.0],["2018-06-06",14.285,14.3525,14.1575,14.2875,6605200.0],["2018-06-07",14.355,14.355,14.1075,14.2675,5660800.0],["2018-06-08",14.245,14.4325,14.2275,14.4075,4651600.0],["2018-06-11",14.4575,14.5,14.3225,14.3925,6989200.0],["2018-06-12",14.395,14.45,14.335,14.4025,4588400.0],["2018-06-13",14.45,14.56,14.3925,14.425,6752800.0],["2018-06-14",14.43,14.5475,14.3325,14.52,9017200.0],["2018-06-15",14.495,14.58,14.3325,14.555,14442400.0],["2018-06-18",14.48,14.74,14.4425,14.705,9208000.0],["2018-06-19",14.5675,14.885,14.5475,14.8575,10144000.0],["2018-06-20",14.91,15.1,14.7625,15.05,6536800.0],["2018-06-21",15.0475,15.1075,14.81,14.8925,5172800.0],["2018-06-22",15.0575,15.075,14.935,14.9775,10142000.0],["2018-06-25",15.0,15.0025,14.4475,14.575,6113600.0],["2018-06-26",14.3625,14.4375,13.945,14.07,15619600.0],["2018-06-27",14.14,14.14,13.7825,13.7925,10818800.0],["2018-06-28",13.81,14.02,13.6575,14.0025,10647600.0],["2018-06-29",14.02,14.26,13.945,14.14,213690400.0],["2018-07-02",14.1425,14.22,13.925,14.21,10092000.0],["2018-07-03",14.3625,14.45,14.21,14.335,5948000.0],["2018-07-05",14.3475,14.4475,14.035,14.29,10150400.0],["2018-07-06",14.325,14.565,14.2575,14.5025,6790000.0],["2018-07-09",14.5275,14.705,14.5225,14.6875,6445600.0],["2018-07-10",14.755,14.875,14.5925,14.6775,5277600.0],["2018-07-11",14.285,14.6525,14.2325,14.58,7959200.0],["2018-07-12",14.6875,14.7875,14.6275,14.72,7613600.0],["2018-07-13",14.755,14.88,14.69,14.8275,4359600.0],["2018-07-16",14.8275,14.915,14.58,14.6075,8791200.0],["2018-07-17",14.5225,14.8225,14.4625,14.79,6276400.0],["2018-07-18",14.79,14.8475,14.6225,14.83,6228800.0],["2018-07-19",14.7625,14.865,14.745,14.7825,3416800.0],["2018-07-20",14.7525,14.84,14.74,14.745,3691200.0],["2018-07-23",14.75,14.7575,14.5175,14.565,6892000.0],["2018-07-24",14.66,14.68,14.265,14.3425,9037200.0],["2018-07-25",14.3475,14.6,14.195,14.5825,5334000.0],["2018-07-26",14.4925,14.6775,14.4325,14.53,4775200.0],["2018-07-27",14.5575,14.6125,14.17,14.235,3266400.0],["2018-07-30",14.215,14.23,13.965,14.0525,4180000.0],["2018-07-31",14.1,14.4025,14.0775,14.3475,6454000.0],["2018-08-01",13.99,14.45,13.97,14.3925,4035200.0],["2018-08-02",14.4025,14.4875,14.335,14.45,4765600.0],["2018-08-03",14.4275,14.4575,14.18,14.3575,3017200.0],["2018-08-06",14.3925,14.645,14.34,14.6275,3952400.0],["2018-08-07",14.6275,14.8425,14.6175,14.79,4019600.0],["2018-08-08",14.775,14.92,14.76,14.8425,2920000.0],["2018-08-09",14.8525,15.08,14.8525,15.0,2638400.0],["2018-08-10",14.925,15.18,14.9125,15.0575,3008000.0],["2018-08-13",15.0875,15.155,14.815,14.825,5316000.0],["2018-08-14",14.8525,14.96,14.775,14.8775,4586000.0],["2018-08-15",14.8025,15.035,14.7,15.015,4162800.0],["2018-08-16",15.0675,15.2325,15.0125,15.205,3540400.0],["2018-08-17",15.2075,15.275,15.045,15.245,3110800.0],["2018-08-20",15.28,15.555,15.2475,15.4175,4304800.0],["2018-08-21",15.5025,15.69,15.4275,15.6175,4456000.0],["2018-08-22",15.595,15.8125,15.565,15.75,2748400.0],["2018-08-23",15.735,15.8225,15.6925,15.7475,2944800.0],["2018-08-24",15.7875,15.875,15.605,15.6825,4590000.0],["2018-08-27",15.7625,16.03,15.715,15.9475,3980400.0],["2018-08-28",15.955,16.1525,15.95,16.0175,4404000.0],["2018-08-29",16.07,16.195,16.005,16.03,6822400.0],["2018-08-30",16.0275,16.19,16.015,16.0975,4443600.0],["2018-08-31",16.065,16.135,16.03,16.0775,5044400.0],["2018-09-04",16.1775,16.265,16.09,16.225,6737200.0],["2018-09-05",16.1925,16.1975,15.935,16.17,6072800.0],["2018-09-06",16.165,16.375,16.12,16.275,5186800.0],["2018-09-07",16.2925,16.4425,16.265,16.3825,4392400.0],["2018-09-10",16.4775,16.5925,16.455,16.4775,4150000.0],["2018-09-11",16.455,16.62,16.4325,16.6125,6970800.0],["2018-09-12",16.6075,16.675,16.3675,16.56,5550000.0],["2018-09-13",16.5975,16.77,16.4825,16.5075,3322800.0],["2018-09-14",16.565,16.6925,16.1625,16.2075,6606800.0],["2018-09-17",16.2425,16.3,15.89,15.9325,6452000.0],["2018-09-18",15.9225,16.065,15.92,16.0425,9362800.0],["2018-09-19",13.6325,14.225,12.5175,13.895,58641600.0],["2018-09-20",14.11,14.5525,13.925,14.0325,25641200.0],["2018-09-21",13.655,13.985,13.0925,13.145,29858000.0],["2018-09-24",13.0625,13.2025,12.7375,12.855,18578400.0],["2018-09-25",12.9225,12.9625,12.72,12.88,17871600.0],["2018-09-26",12.92,12.975,12.66,12.9125,12024400.0],["2018-09-27",12.9525,12.9925,12.7425,12.78,8338000.0],["2018-09-28",12.8225,12.92,12.795,12.8825,9780800.0],["2018-10-01",12.87,13.2075,12.745,13.1575,18207200.0],["2018-10-02",13.09,13.1375,12.7375,12.8075,21334800.0],["2018-10-03",12.7825,13.305,12.7825,13.19,21151200.0],["2018-10-04",13.1,13.1875,12.8075,12.935,20584000.0],["2018-10-05",12.96,13.12,12.85,12.9725,16308000.0],["2018-10-08",12.94,13.0775,12.665,12.815,7441600.0],["2018-10-09",12.7775,12.8775,12.68,12.865,8820000.0],["2018-10-10",12.8075,12.8725,12.47,12.49,13732400.0],["2018-10-11",12.375,12.5825,12.2125,12.2625,11019200.0],["2018-10-12",12.435,12.6275,12.365,12.595,8639600.0],["2018-10-15",12.5375,12.6775,12.475,12.555,6919200.0],["2018-10-16",12.6575,12.7925,12.545,12.77,6884000.0],["2018-10-17",12.7275,12.78,12.545,12.7475,4855200.0],["2018-10-18",12.7175,12.725,12.365,12.44,5621200.0],["2018-10-19",12.4725,12.5575,12.2375,12.32,7104000.0],["2018-10-22",12.335,12.665,12.335,12.62,6793600.0],["2018-10-23",12.4325,12.515,12.18,12.4625,6783200.0],["2018-10-24",12.4725,12.5,11.57,11.5825,17930000.0],["2018-10-25",11.6275,12.1525,11.6,12.1025,9685200.0],["2018-10-26",11.8825,12.0425,11.65,11.815,9270000.0],["2018-10-29",12.025,12.1025,11.6025,11.76,6619600.0],["2018-10-30",11.7775,12.1375,11.7275,12.125,4780800.0],["2018-10-31",12.2575,12.3625,12.12,12.2275,6193600.0],["2018-11-01",12.275,12.56,12.2,12.54,5424800.0],["2018-11-02",12.6575,12.735,12.455,12.5725,4623600.0],["2018-11-05",12.58,12.625,12.3275,12.59,3748000.0],["2018-11-06",12.64,12.755,12.475,12.5075,5068400.0],["2018-11-07",12.6175,12.7375,12.43,12.7,6127200.0],["2018-11-08",12.67,12.7375,12.535,12.61,3794800.0],["2018-11-09",12.5475,12.65,12.39,12.5675,5510000.0],["2018-11-12",12.58,12.5875,12.295,12.3175,5470000.0],["2018-11-13",12.3225,12.4975,12.0875,12.205,17735600.0],["2018-11-14",12.2875,12.6,12.2825,12.455,8099200.0],["2018-11-15",12.4125,12.7075,12.2525,12.7,6411200.0],["2018-11-16",12.605,12.8075,12.5675,12.7525,6612000.0],["2018-11-19",12.75,12.75,12.0975,12.135,7131600.0],["2018-11-20",11.955,12.095,11.7125,11.825,8591200.0],["2018-11-21",12.505,12.645,12.0525,12.5225,12399600.0],["2018-11-23",12.335,12.4575,12.1125,12.1825,3840800.0],["2018-11-26",12.355,12.6175,12.3225,12.5475,6132800.0],["2018-11-27",12.445,12.5525,12.3575,12.4975,6446400.0],["2018-11-28",12.525,12.9375,12.465,12.935,5750800.0],["2018-11-29",12.9125,13.01,12.775,12.9275,5202000.0],["2018-11-30",12.9325,13.0475,12.745,12.795,10442800.0],["2018-12-03",12.985,13.045,12.58,12.685,12358400.0],["2018-12-04",12.685,12.7675,12.26,12.32,7609200.0],["2018-12-06",12.135,12.305,11.9225,12.26,7065600.0],["2018-12-07",12.2025,12.4025,11.735,11.82,5110000.0],["2018-12-10",11.7725,12.1725,11.7725,12.085,9998400.0],["2018-12-11",12.2475,12.305,12.095,12.14,8140000.0],["2018-12-12",12.3,12.54,12.245,12.315,4876400.0],["2018-12-13",12.33,12.4325,12.235,12.345,5412400.0],["2018-12-14",12.215,12.345,11.98,12.01,8966800.0],["2018-12-17",11.9975,12.1325,11.725,11.7975,8330800.0],["2018-12-18",11.885,11.9325,11.55,11.74,10657600.0],["2018-12-19",11.795,12.1825,11.7,11.76,8870400.0],["2018-12-20",11.665,11.8925,11.6225,11.715,13707200.0],["2018-12-21",11.77,11.945,11.44,11.475,15718400.0],["2018-12-24",11.42,11.61,11.1525,11.235,4338800.0],["2018-12-26",11.2975,11.87,11.2975,11.8575,6286800.0],["2018-12-27",11.6925,12.0025,11.5375,11.955,10577600.0],["2018-12-28",11.995,12.0875,11.7125,11.88,5928400.0],["2018-12-31",11.955,12.0,11.8075,11.945,7313600.0],["2019-01-02",11.725,11.99,11.6725,11.92,5479600.0],["2019-01-03",11.8025,11.94,11.6625,11.7225,8484000.0],["2019-01-04",11.905,12.175,11.8575,12.14,7279600.0],["2019-01-07",12.1975,12.3275,12.0275,12.2075,5940800.0],["2019-01-08",12.29,12.42,12.1475,12.4075,4470000.0],["2019-01-09",12.4325,12.6775,12.425,12.575,5016800.0],["2019-01-10",12.5225,12.66,12.4375,12.65,2916400.0],["2019-01-11",12.5675,12.71,12.4125,12.665,3488000.0],["2019-01-14",12.575,12.67,12.4675,12.48,3087600.0],["2019-01-15",12.5075,12.55,12.2925,12.34,8694400.0],["2019-01-16",12.3025,12.3875,12.27,12.33,6685200.0],["2019-01-17",12.26,12.495,12.22,12.435,7682000.0],["2019-01-18",12.5625,12.6125,12.47,12.515,3462800.0],["2019-01-22",12.46,12.5925,12.3325,12.41,3515200.0],["2019-01-23",12.4625,12.4775,12.22,12.3175,3524000.0],["2019-01-24",12.3125,12.435,12.295,12.3775,3265600.0],["2019-01-25",12.4775,12.5925,12.3925,12.52,2710000.0],["2019-01-28",12.4175,12.5025,12.345,12.46,4472400.0],["2019-01-29",12.4625,12.485,12.3325,12.395,2915600.0],["2019-01-30",12.475,12.58,12.3675,12.535,3337600.0],["2019-01-31",12.5525,12.685,12.4825,12.6575,6930400.0],["2019-02-01",12.63,12.7475,12.53,12.73,3490000.0],["2019-02-04",12.745,12.9125,12.7025,12.8825,3023600.0],["2019-02-05",12.8725,12.9825,12.8575,12.96,2926400.0],["2019-02-06",12.9375,12.9975,12.8,12.9825,3238400.0],["2019-02-07",12.875,12.9625,12.7575,12.8225,2395200.0],["2019-02-08",12.775,12.935,12.755,12.9325,2382400.0],["2019-02-11",12.985,13.0675,12.8325,13.0475,3514800.0],["2019-02-12",13.1325,13.33,13.1225,13.315,3698800.0],["2019-02-13",13.345,13.425,13.27,13.3525,3711600.0],["2019-02-14",13.27,13.53,13.27,13.4825,4328800.0],["2019-02-15",13.5725,13.5725,13.405,13.5075,5204400.0],["2019-02-19",13.5,13.5175,13.275,13.33,4874400.0],["2019-02-20",13.36,13.37,12.9975,13.37,7984400.0],["2019-02-21",13.4725,14.2675,13.4375,14.1325,17812000.0],["2019-02-22",14.105,14.675,14.0375,14.5725,14649600.0],["2019-02-25",14.61,14.83,14.5725,14.8025,10266000.0],["2019-02-26",14.8475,14.9525,14.71,14.7275,8176000.0],["2019-02-27",14.7,14.735,14.5225,14.62,3491600.0],["2019-02-28",14.63,14.8725,14.5325,14.6675,7196400.0],["2019-03-01",14.72,14.7575,14.49,14.6,5612800.0],["2019-03-04",14.8175,14.8175,14.375,14.52,5568800.0],["2019-03-05",14.465,14.69,14.465,14.5275,3898800.0],["2019-03-06",14.52,14.575,14.4125,14.435,4604000.0],["2019-03-07",14.48,14.58,14.385,14.5675,8248400.0],["2019-03-08",14.465,14.565,14.43,14.56,5251600.0],["2019-03-11",14.5675,14.77,14.5675,14.73,5182800.0],["2019-03-12",14.72,14.8475,14.6475,14.79,3452400.0],["2019-03-13",14.86,15.085,14.8,14.9175,6414400.0],["2019-03-14",14.92,14.92,14.7525,14.8,3558000.0],["2019-03-15",14.75,14.9375,14.66,14.7575,11746400.0],["2019-03-18",14.7775,14.875,14.655,14.7725,4744000.0],["2019-03-19",14.7475,14.845,14.6675,14.7175,3753600.0],["2019-03-20",14.735,14.955,14.69,14.7875,3356400.0],["2019-03-21",14.73,15.045,14.675,14.94,5529600.0],["2019-03-22",14.9075,14.9775,14.6925,14.8125,4103600.0],["2019-03-25",14.82,14.95,14.715,14.8825,3159200.0],["2019-03-26",14.89,15.0725,14.7975,15.065,4234400.0],["2019-03-27",15.035,15.1025,14.8425,14.925,3370000.0],["2019-03-28",14.9325,15.0625,14.9275,14.9675,4284400.0],["2019-03-29",15.0625,15.1625,15.02,15.1475,4940000.0],["2019-04-01",15.24,15.5775,15.24,15.545,6178400.0],["2019-04-02",15.555,15.855,15.555,15.79,6554400.0],["2019-04-03",15.8525,16.02,15.7875,15.9325,4948400.0],["2019-04-04",15.94,15.97,15.735,15.7475,4366800.0],["2019-04-05",15.7675,15.9925,15.665,15.9875,6084000.0],["2019-04-08",15.98,16.1675,15.97,16.16,6740400.0],["2019-04-09",16.1225,16.16,16.015,16.06,5431600.0],["2019-04-10",16.125,16.39,16.015,16.0675,10679600.0],["2019-04-11",16.0975,16.2325,16.055,16.2225,2453200.0],["2019-04-12",16.285,16.35,16.2075,16.3425,2321600.0],["2019-04-15",16.365,16.385,16.24,16.3025,2721600.0],["2019-04-16",16.3825,16.4875,16.2825,16.295,10038000.0],["2019-04-17",16.3875,16.4125,16.2,16.2,4726800.0],["2019-04-18",16.2025,16.3725,16.11,16.265,5207600.0],["2019-04-22",16.21,16.4075,16.1425,16.2475,3239600.0],["2019-04-23",16.2825,16.4975,16.24,16.465,3160000.0],["2019-04-24",16.485,16.675,16.4375,16.6325,4638400.0],["2019-04-25",16.56,16.6175,16.3825,16.44,3483200.0],["2019-04-26",16.495,16.715,16.3575,16.715,3888400.0],["2019-04-29",16.72,16.825,16.5925,16.77,3923200.0],["2019-04-30",16.79,16.885,16.76,16.83,8787200.0],["2019-05-01",16.8175,16.8725,16.4975,16.5025,4316800.0],["2019-05-02",16.5125,16.7,16.45,16.685,3927600.0],["2019-05-03",16.74,16.8075,16.6875,16.7775,3207200.0],["2019-05-06",16.5325,16.77,16.3575,16.755,3329600.0],["2019-05-07",16.62,16.695,16.3675,16.5,3912800.0],["2019-05-08",16.45,16.6475,16.45,16.555,5180000.0],["2019-05-09",16.4425,16.6375,16.2875,16.5875,4811600.0],["2019-05-10",16.53,16.755,16.2625,16.7175,3568400.0],["2019-05-13",16.43,16.5675,16.255,16.3075,3831200.0],["2019-05-14",16.3375,16.575,16.3375,16.45,3107600.0],["2019-05-15",16.3825,16.615,16.35,16.5775,3097600.0],["2019-05-16",16.6175,16.8525,16.6175,16.7675,3838000.0],["2019-05-17",16.47,16.525,16.345,16.4,4460800.0],["2019-05-20",16.28,16.5325,16.25,16.34,6469200.0],["2019-05-21",16.4375,16.6225,16.415,16.485,6002400.0],["2019-05-22",16.555,16.575,16.175,16.1975,9266800.0],["2019-05-23",16.9125,17.6175,16.9125,17.485,15254000.0],["2019-05-24",17.655,18.1275,17.6225,17.7475,8110000.0],["2019-05-28",17.8825,18.15,17.865,17.925,11492000.0],["2019-05-29",17.795,17.83,17.59,17.6225,5399600.0],["2019-05-30",17.63,17.9725,17.505,17.8875,4758800.0],["2019-05-31",17.7225,17.9525,17.6825,17.87,5974800.0],["2019-06-03",17.8825,17.995,17.7275,17.825,5808400.0],["2019-06-04",17.96,18.1425,17.8625,18.0925,5154800.0],["2019-06-05",18.275,18.38,18.1975,18.2675,5106000.0],["2019-06-06",18.355,18.4525,18.1875,18.435,3667200.0],["2019-06-07",18.5375,18.805,18.51,18.6625,5080400.0],["2019-06-10",18.74,18.875,18.6775,18.71,3552400.0],["2019-06-11",18.755,18.8125,18.325,18.4225,4883200.0],["2019-06-12",18.4725,18.73,18.37,18.6975,4414000.0],["2019-06-13",18.7325,18.7475,18.56,18.6925,5438400.0],["2019-06-14",18.695,18.7375,18.4275,18.4525,5577600.0],["2019-06-17",18.515,18.6125,18.2925,18.305,4922000.0],["2019-06-18",18.4025,18.555,18.2925,18.3425,5979600.0],["2019-06-19",18.335,18.5275,18.19,18.5175,5066400.0],["2019-06-20",18.7175,18.75,18.535,18.6875,7954800.0],["2019-06-21",18.6025,18.8075,18.29,18.485,12056000.0],["2019-06-24",18.5525,18.58,18.4325,18.4425,5744000.0],["2019-06-25",18.465,18.5225,18.3,18.345,7595600.0],["2019-06-26",18.415,18.4925,18.2575,18.3475,4531600.0],["2019-06-27",18.3475,18.45,18.25,18.34,2769600.0],["2019-06-28",18.315,18.7725,18.22,18.685,9747600.0],["2019-07-01",18.8775,18.975,18.6475,18.7425,5873600.0],["2019-07-02",18.7425,18.8425,18.585,18.7,5512800.0],["2019-07-03",18.7675,18.8025,18.68,18.7425,2069600.0],["2019-07-05",18.6725,18.69,18.53,18.65,2630400.0],["2019-07-08",18.6175,18.6175,18.3925,18.535,4089600.0],["2019-07-09",18.5,18.8275,18.48,18.815,3642800.0],["2019-07-10",18.9,19.085,18.82,18.945,3292800.0],["2019-07-11",18.99,19.23,18.9,19.1975,3335600.0],["2019-07-12",19.24,19.3975,19.175,19.3325,2991200.0],["2019-07-15",19.335,19.415,19.2275,19.375,2938800.0],["2019-07-16",19.34,19.4725,19.325,19.3675,2502800.0],["2019-07-17",19.39,19.5325,19.25,19.26,3808800.0],["2019-07-18",19.3025,19.5525,19.2725,19.4525,3828800.0],["2019-07-19",19.545,19.685,19.3625,19.3775,4425200.0],["2019-07-22",19.38,19.68,19.375,19.56,3088800.0],["2019-07-23",19.685,19.8925,19.6025,19.8075,3727200.0],["2019-07-24",19.715,19.8775,19.6375,19.8425,3645600.0],["2019-07-25",19.8125,19.895,19.7125,19.785,4162400.0],["2019-07-26",19.8125,19.935,19.7275,19.8575,4438400.0],["2019-07-29",19.8775,19.915,19.4425,19.575,6000800.0],["2019-07-30",19.4625,19.73,19.415,19.455,4144800.0],["2019-07-31",19.5,19.6375,19.2325,19.3825,6659600.0],["2019-08-01",19.32,19.62,19.1125,19.185,6837600.0],["2019-08-02",19.195,19.2475,18.79,19.035,5828000.0],["2019-08-05",18.795,18.82,18.225,18.35,6418400.0],["2019-08-06",18.4675,18.7375,18.3725,18.65,6569200.0],["2019-08-07",18.4675,18.79,18.3575,18.7625,4913200.0],["2019-08-08",18.7975,18.99,18.4425,18.91,7246400.0],["2019-08-09",18.93,19.0275,18.8625,18.905,4545600.0],["2019-08-12",18.7825,18.91,18.655,18.8225,4459600.0],["2019-08-13",18.7375,19.205,18.5975,19.0725,6184800.0],["2019-08-14",18.85,18.8875,18.5575,18.5775,3474000.0],["2019-08-15",18.66,18.7025,18.535,18.6375,4494400.0],["2019-08-16",18.8,18.97,18.7,18.875,3462800.0],["2019-08-19",19.0975,19.1525,18.96,19.045,3990400.0],["2019-08-20",19.025,19.0525,18.7975,18.9475,2805200.0],["2019-08-21",19.07,19.3675,19.045,19.2175,2968000.0],["2019-08-22",19.1925,19.2625,18.99,19.06,3486400.0],["2019-08-23",18.995,19.035,18.36,18.42,4241600.0],["2019-08-26",18.4975,18.5325,18.33,18.445,5206800.0],["2019-08-27",18.6175,18.7225,18.53,18.6575,4654800.0],["2019-08-28",18.6275,18.7675,18.3,18.7525,4629200.0],["2019-08-29",18.8875,19.0525,18.8875,18.935,3534400.0],["2019-08-30",19.09,19.1225,18.77,18.8475,5652400.0],["2019-09-03",18.805,18.87,18.495,18.69,9087200.0],["2019-09-04",18.7825,19.06,18.78,18.915,5234800.0],["2019-09-05",19.125,20.3575,18.405,20.1525,14765600.0],["2019-09-06",20.175,20.58,20.1125,20.345,8263600.0],["2019-09-09",20.5025,20.8875,20.415,20.5725,9401600.0],["2019-09-10",20.5075,20.5075,20.06,20.24,6129200.0],["2019-09-11",20.245,20.3675,20.08,20.1875,6123200.0],["2019-09-12",20.39,20.495,20.095,20.22,6337600.0],["2019-09-13",20.3525,20.5025,20.1875,20.4525,6889200.0],["2019-09-16",20.395,20.5575,20.3625,20.545,6522000.0],["2019-09-17",20.6425,20.925,20.6425,20.86,4974800.0],["2019-09-18",20.86,20.9125,20.4525,20.6425,3826800.0],["2019-09-19",20.69,20.7875,20.4975,20.5575,4468800.0],["2019-09-20",20.5325,20.825,20.5,20.645,6478000.0],["2019-09-23",20.645,20.82,20.3775,20.45,6670400.0],["2019-09-24",20.545,20.5925,20.3675,20.4225,8107600.0],["2019-09-25",20.4025,20.505,20.1225,20.26,4204000.0],["2019-09-26",20.29,20.345,20.0525,20.2275,4112000.0],["2019-09-27",20.2425,20.2675,19.825,19.9275,3731200.0],["2019-09-30",19.9275,20.1175,19.895,20.0825,4192000.0],["2019-10-01",20.0825,20.265,19.875,19.8825,7783200.0],["2019-10-02",19.835,19.835,19.21,19.3575,7552800.0],["2019-10-03",19.3225,19.815,19.0875,19.805,16324000.0],["2019-10-04",19.9425,20.1875,19.8675,19.9975,5978000.0],["2019-10-07",19.89,20.055,19.855,19.94,3429200.0],["2019-10-08",19.835,20.21,19.7275,20.0375,4864000.0],["2019-10-09",20.1625,20.1925,19.5175,20.12,6604000.0],["2019-10-10",20.16,20.435,20.1,20.265,4132000.0],["2019-10-11",20.4625,20.7025,20.3375,20.3425,4033200.0],["2019-10-14",20.3475,20.515,20.33,20.42,2574000.0],["2019-10-15",20.4875,20.62,20.3775,20.435,3735200.0],["2019-10-16",20.43,20.43,20.165,20.345,3743600.0],["2019-10-17",20.48,20.5075,20.23,20.255,4263600.0],["2019-10-18",20.36,20.6075,20.2475,20.58,8694400.0],["2019-10-21",20.625,21.0825,20.625,20.905,17063600.0],["2019-10-22",21.1625,21.225,20.765,20.7825,5334000.0],["2019-10-23",20.6975,20.8025,20.535,20.76,4310400.0],["2019-10-24",20.8725,21.18,20.8025,21.1575,6347600.0],["2019-10-25",21.175,21.275,20.94,20.985,5171200.0],["2019-10-28",21.06,21.16,20.9775,20.995,2954800.0],["2019-10-29",20.9375,21.3275,20.9025,21.17,4255200.0],["2019-10-30",21.17,21.17,20.9725,21.0,3580800.0],["2019-10-31",20.9625,21.1,20.605,20.66,5164400.0],["2019-11-01",20.815,20.975,20.605,20.7275,6170800.0],["2019-11-04",20.8575,21.0475,20.4975,20.535,5326800.0],["2019-11-05",20.535,20.67,20.39,20.5625,3661200.0],["2019-11-06",20.62,20.62,20.1775,20.465,4983200.0],["2019-11-07",20.5075,20.56,20.325,20.405,5875600.0],["2019-11-08",20.4,20.535,20.33,20.365,6165200.0],["2019-11-11",20.3025,20.75,20.275,20.7425,4215600.0],["2019-11-12",20.7525,20.8425,20.525,20.575,5053600.0],["2019-11-13",20.475,20.975,20.415,20.9,5796000.0],["2019-11-14",20.8575,21.465,20.8575,21.455,5938800.0],["2019-11-15",21.625,21.6375,21.38,21.4975,7070800.0],["2019-11-18",21.52,21.6825,21.43,21.5,7103200.0],["2019-11-19",21.56,21.6975,21.4625,21.595,7116000.0],["2019-11-20",21.4875,21.64,20.885,21.23,13896400.0],["2019-11-21",22.435,22.9325,21.7175,21.9625,19953200.0],["2019-11-22",21.9225,22.34,21.525,22.315,10125200.0],["2019-11-25",22.505,23.1025,22.395,22.485,11386400.0],["2019-11-26",22.4875,22.7375,22.44,22.7,8798000.0],["2019-11-27",22.7875,22.805,22.44,22.5575,5978000.0],["2019-11-29",22.5125,22.5475,22.2125,22.25,4286000.0],["2019-12-02",22.17,22.2175,21.8775,21.99,7512400.0],["2019-12-03",21.8875,21.9725,21.6525,21.82,5562800.0],["2019-12-04",21.9525,22.2425,21.73,21.7625,8545600.0],["2019-12-05",21.7625,22.09,21.665,22.06,7945600.0],["2019-12-06",22.2425,22.3775,22.085,22.145,4930400.0],["2019-12-09",22.1325,22.165,21.815,22.05,8366000.0],["2019-12-10",22.0225,22.1775,21.965,22.095,5656000.0],["2019-12-11",22.1475,22.2,22.005,22.0725,4741200.0],["2019-12-12",22.065,22.3225,21.9675,22.12,7045200.0],["2019-12-13",22.0625,22.245,21.9825,22.155,4433600.0],["2019-12-16",22.405,22.6225,22.3825,22.5475,11755600.0],["2019-12-17",22.6175,22.8975,22.4075,22.595,9140400.0],["2019-12-18",22.525,22.5725,22.3125,22.475,7238000.0],["2019-12-19",22.4,22.485,22.225,22.35,8220000.0],["2019-12-20",22.3475,22.705,22.275,22.68,37476400.0],["2019-12-23",22.68,22.7975,22.3825,22.4675,6560400.0],["2019-12-24",22.5125,22.775,22.4375,22.7275,2182800.0],["2019-12-26",22.72,22.7575,22.6025,22.755,3127200.0],["2019-12-27",22.81,22.86,22.62,22.705,3532000.0],["2019-12-30",22.7525,22.8225,22.375,22.715,4818000.0],["2019-12-31",22.685,22.835,22.5775,22.735,4687600.0],["2020-01-02",22.85,23.3925,22.84,23.37,10866000.0],["2020-01-03",23.155,23.195,22.78,23.165,5023200.0],["2020-01-06",23.065,23.4075,23.0025,23.3725,7451200.0],["2020-01-07",23.355,23.39,23.1375,23.3425,7188400.0],["2020-01-08",23.3525,23.62,23.3,23.5025,4671200.0],["2020-01-09",23.645,23.9725,23.645,23.8225,5338800.0],["2020-01-10",23.87,23.9225,23.6275,23.8275,5134400.0],["2020-01-13",24.0575,24.075,23.765,24.065,5091600.0],["2020-01-14",24.09,24.26,24.0125,24.085,5239600.0],["2020-01-15",24.03,24.29,23.99,24.1675,4850800.0],["2020-01-16",24.325,24.34,24.1275,24.3025,3704400.0],["2020-01-17",24.325,24.325,23.7775,24.28,10496000.0],["2020-01-21",24.2225,24.76,24.2025,24.65,5870400.0],["2020-01-22",24.7825,25.0875,24.755,24.91,5819200.0],["2020-01-23",24.8025,24.9975,24.765,24.975,3377200.0],["2020-01-24",25.0875,25.2775,24.925,25.0725,3192000.0],["2020-01-27",24.285,25.0025,24.285,24.875,4066800.0],["2020-01-28",25.0275,25.31,24.6425,25.1775,5381200.0],["2020-01-29",25.1975,25.3525,25.035,25.18,3492000.0],["2020-01-30",25.085,25.6075,25.035,25.5875,3547600.0],["2020-01-31",25.5525,26.0,25.26,25.365,5512000.0],["2020-02-03",25.55,25.8275,25.1525,25.2,5370000.0],["2020-02-04",25.4675,25.7925,25.335,25.6625,4274800.0],["2020-02-05",25.98,26.025,25.49,25.54,4024000.0],["2020-02-06",25.555,25.7525,25.39,25.7375,3779600.0],["2020-02-07",25.79,25.9125,25.5475,25.645,3920800.0],["2020-02-10",25.64,25.965,25.585,25.6325,8181200.0],["2020-02-11",25.7775,25.8125,25.4775,25.5775,3649600.0],["2020-02-12",25.6075,25.785,25.2025,25.6225,6867200.0],["2020-02-13",25.595,25.9925,25.575,25.8375,4240400.0],["2020-02-14",25.79,25.9475,25.67,25.8125,6699600.0],["2020-02-18",25.75,26.09,25.575,25.605,8249600.0],["2020-02-19",25.715,26.22,25.655,26.125,6626400.0],["2020-02-20",24.25,25.12,22.6725,24.325,28744800.0],["2020-02-21",24.2625,24.6,23.6775,23.8125,12560800.0],["2020-02-24",23.2,23.6475,22.94,23.1925,13093600.0],["2020-02-25",23.2375,23.3475,22.0,22.235,10614400.0],["2020-02-26",22.4575,23.03,21.9925,22.09,9358800.0],["2020-02-27",21.705,22.05,21.1325,21.1475,11199200.0],["2020-02-28",20.345,21.155,19.98,21.12,16210000.0],["2020-03-02",21.03,21.7225,20.5325,21.6725,12377200.0],["2020-03-03",21.4375,22.035,20.8575,20.94,12366000.0],["2020-03-04",21.2225,21.76,20.9075,21.7475,8581200.0],["2020-03-05",21.1775,21.3825,20.615,20.88,8849200.0],["2020-03-06",19.9725,20.5175,19.65,20.0475,11246800.0],["2020-03-09",18.535,19.42,18.385,18.9775,14483600.0],["2020-03-10",19.385,19.76,18.6575,19.76,14366400.0],["2020-03-11",19.2075,19.45,18.5175,18.9325,9924800.0],["2020-03-12",17.765,18.4775,17.19,17.2125,17070000.0],["2020-03-13",18.0525,18.485,17.1225,18.46,15887600.0],["2020-03-16",16.5,17.69,15.6925,16.6425,14602800.0],["2020-03-17",16.8975,17.5575,16.08,17.3825,12904000.0],["2020-03-18",16.3125,16.845,14.935,16.7975,13518800.0],["2020-03-19",16.6325,18.0425,15.84,17.4975,13399200.0],["2020-03-20",17.8725,18.3675,14.9375,15.0375,16990400.0],["2020-03-23",15.0,15.0325,13.9225,14.695,14050800.0],["2020-03-24",15.45,17.3575,15.4075,17.245,11135600.0],["2020-03-25",17.0925,18.7325,16.6825,17.8975,13601600.0],["2020-03-26",18.125,18.8875,17.21,18.14,10806800.0],["2020-03-27",17.53,17.9875,17.475,17.575,8487600.0],["2020-03-30",17.53,18.1,17.405,17.96,6169200.0],["2020-03-31",17.6775,17.8425,17.0,17.13,9740000.0],["2020-04-01",16.2275,16.635,15.8,16.1975,9901200.0],["2020-04-02",15.905,16.5625,15.75,16.1025,9261600.0],["2020-04-03",16.03,16.03,15.3775,15.45,8644400.0],["2020-04-06",16.27,16.44,15.8675,16.3475,10860400.0],["2020-04-07",16.96,18.0625,16.6775,17.475,13386800.0],["2020-04-08",17.35,18.195,17.225,17.995,6293600.0],["2020-04-09",18.4825,19.2775,18.365,18.7475,7821200.0],["2020-04-13",18.645,18.7175,17.6425,17.6675,7902400.0],["2020-04-14",18.0,18.1325,17.685,17.785,10520800.0],["2020-04-15",17.4275,17.79,17.1075,17.5225,6626400.0],["2020-04-16",17.545,17.6725,17.0875,17.2875,12262400.0],["2020-04-17",17.805,18.265,17.7925,18.025,11658400.0],["2020-04-20",17.62,17.745,17.0075,17.1575,9313600.0],["2020-04-21",16.75,16.8975,16.42,16.5375,7048400.0],["2020-04-22",16.8525,17.1425,16.6075,17.02,9281600.0],["2020-04-23",17.2625,17.4,17.0325,17.21,19805200.0],["2020-04-24",17.4425,18.56,17.2,18.4575,10601200.0],["2020-04-27",18.655,19.0825,18.3875,19.0175,7951200.0],["2020-04-28",19.3675,20.2725,19.3575,20.1625,12495600.0],["2020-04-29",20.9625,20.9625,20.4525,20.7525,9616800.0],["2020-04-30",20.4775,20.6675,19.91,20.0275,12675200.0],["2020-05-01",19.6425,20.0,19.485,19.6375,5731600.0],["2020-05-04",19.3875,19.53,19.07,19.5,7192000.0],["2020-05-05",19.6775,20.16,19.5825,19.905,4991600.0],["2020-05-06",19.8875,20.365,19.845,20.0325,6682000.0],["2020-05-07",20.3825,20.59,20.255,20.3875,6976800.0],["2020-05-08",20.72,21.0125,20.545,20.9475,6694000.0],["2020-05-11",20.865,20.9775,20.545,20.7,6250800.0],["2020-05-12",21.105,21.105,20.5775,20.63,7463200.0],["2020-05-13",20.4225,20.62,19.7925,19.9275,7167600.0],["2020-05-14",19.71,20.115,19.4225,20.08,8046800.0],["2020-05-15",19.905,20.1225,19.7275,19.885,7823600.0],["2020-05-18",20.37,21.0925,20.345,20.995,8528400.0],["2020-05-19",21.0525,21.5525,20.97,20.9825,7214800.0],["2020-05-20",21.1875,21.755,21.18,21.6725,9108000.0],["2020-05-21",21.6275,22.435,21.4,21.6,10876400.0],["2020-05-22",21.4475,21.935,21.3575,21.5625,8244800.0],["2020-05-26",22.27,22.41,21.97,22.07,6481600.0],["2020-05-27",22.1375,22.395,21.7275,22.1125,7504000.0],["2020-05-28",22.23,22.6875,22.0125,22.28,5252400.0],["2020-05-29",22.3625,22.4525,22.0675,22.3475,10660400.0],["2020-06-01",22.335,22.605,22.11,22.42,5541600.0],["2020-06-02",22.58,22.7225,21.995,22.035,8591600.0],["2020-06-03",22.215,22.615,22.07,22.4925,7968400.0],["2020-06-04",22.3625,22.7525,22.32,22.435,4824800.0],["2020-06-05",22.7825,23.0875,22.25,22.955,7825600.0],["2020-06-08",22.915,23.1625,22.4725,22.56,9287200.0],["2020-06-09",22.3375,22.4325,22.03,22.275,5692800.0],["2020-06-10",22.3125,22.46,22.06,22.35,7302800.0],["2020-06-11",21.9275,22.1275,21.15,21.15,6700000.0],["2020-06-12",21.595,21.77,20.8225,21.26,5964000.0],["2020-06-15",20.7025,21.7175,20.55,21.6225,4850400.0],["2020-06-16",22.19,22.5475,21.2725,22.0725,6474400.0],["2020-06-17",22.1775,22.2925,21.7375,21.8375,3451600.0],["2020-06-18",21.665,21.99,21.5575,21.6075,4406400.0],["2020-06-19",21.725,22.175,21.0325,21.1025,9835600.0],["2020-06-22",20.9625,21.29,20.88,21.165,4442000.0],["2020-06-23",21.42,21.48,21.0525,21.1325,4659600.0],["2020-06-24",21.0425,21.09,20.23,20.3275,9326800.0],["2020-06-25",20.1775,20.3875,19.7,20.375,7985600.0],["2020-06-26",20.295,20.6525,19.72,19.905,12357600.0],["2020-06-29",19.91,20.5075,19.6375,20.485,8356800.0],["2020-06-30",20.47,20.845,20.395,20.8175,7399600.0],["2020-07-01",20.87,21.2575,20.8425,21.1475,7537200.0],["2020-07-02",21.225,21.4175,20.9075,20.965,5668000.0],["2020-07-06",21.2175,21.4175,21.1375,21.23,4447200.0],["2020-07-07",21.195,21.6475,21.0,21.28,5704000.0],["2020-07-08",21.295,21.4275,21.0525,21.3,3972800.0],["2020-07-09",21.3425,21.3575,20.405,20.845,4985200.0],["2020-07-10",20.78,20.84,20.4825,20.7625,3919600.0],["2020-07-13",20.8625,20.95,20.315,20.375,6489200.0],["2020-07-14",20.265,20.945,20.2125,20.8875,5684800.0],["2020-07-15",21.0875,21.73,21.0475,21.645,6222000.0],["2020-07-16",21.6175,21.72,21.41,21.6325,3944400.0],["2020-07-17",21.6525,21.8925,21.4025,21.81,4713600.0],["2020-07-20",21.315,21.9175,21.165,21.8475,3869200.0],["2020-07-21",21.9925,22.16,21.77,21.9825,4377600.0],["2020-07-22",21.985,22.43,21.9375,22.39,5668800.0],["2020-07-23",22.575,23.27,22.4125,22.56,9892000.0],["2020-07-24",22.5675,22.69,22.2625,22.38,5812000.0],["2020-07-27",22.4975,22.9075,22.3375,22.8125,5423600.0],["2020-07-28",22.8675,22.935,22.3775,22.41,4734800.0],["2020-07-29",22.6175,23.2625,22.6175,23.18,5740400.0],["2020-07-30",22.8225,23.3375,22.75,23.1825,4742400.0],["2020-07-31",23.2775,23.325,22.785,23.3125,4164000.0],["2020-08-03",23.3625,23.5525,23.28,23.3225,3821200.0],["2020-08-04",23.32,24.21,23.3025,24.21,7840800.0],["2020-08-05",24.225,24.475,24.0775,24.3925,5459600.0],["2020-08-06",24.4975,24.7225,24.3625,24.705,3898400.0],["2020-08-07",24.7575,24.8575,24.695,24.81,5965600.0],["2020-08-10",24.695,24.865,24.6425,24.715,6851200.0],["2020-08-11",24.765,25.1825,24.6525,24.985,8134000.0],["2020-08-12",25.0025,25.2225,24.92,24.995,5064800.0],["2020-08-13",24.935,25.11,24.85,25.0025,3594800.0],["2020-08-14",24.9,25.0475,24.9,25.0025,2880400.0],["2020-08-17",25.1475,25.3275,25.01,25.29,4546400.0],["2020-08-18",25.3025,25.3375,25.05,25.25,3339200.0],["2020-08-19",25.0075,25.2375,25.005,25.1275,4571200.0],["2020-08-20",24.995,25.18,24.835,25.0975,5054400.0],["2020-08-21",24.9725,25.23,24.75,25.1725,5471600.0],["2020-08-24",25.25,25.325,25.135,25.2075,3974400.0],["2020-08-25",25.39,25.5,25.21,25.47,3181200.0],["2020-08-26",25.3675,25.6725,25.2825,25.6075,4090400.0],["2020-08-27",25.7375,25.915,25.5475,25.77,4396800.0],["2020-08-28",25.7625,26.07,25.645,26.02,3376400.0],["2020-08-31",25.98,26.0575,25.805,25.83,4467200.0],["2020-09-01",25.8325,26.07,25.7325,26.005,4985600.0],["2020-09-02",26.11,26.2575,25.915,26.2,7016000.0],["2020-09-03",27.1675,27.5,25.3175,25.735,10635200.0],["2020-09-04",26.1825,26.4275,25.5825,25.8725,10899600.0],["2020-09-08",25.495,25.8175,25.2875,25.3925,6852400.0],["2020-09-09",25.4975,25.885,25.3325,25.76,7081200.0],["2020-09-10",25.7825,26.14,25.3875,25.4875,6657600.0],["2020-09-11",25.54,25.75,25.1325,25.5025,5482800.0],["2020-09-14",25.755,25.9975,25.6475,25.965,6249600.0],["2020-09-15",26.0175,26.48,26.0125,26.27,6655600.0],["2020-09-16",26.46,26.5325,26.195,26.3125,5036400.0],["2020-09-17",25.855,25.9025,25.0975,25.5625,7026800.0],["2020-09-18",25.48,25.96,25.435,25.915,10131600.0],["2020-09-21",25.5225,25.68,25.0175,25.6575,5166800.0],["2020-09-22",25.75,26.32,25.7275,26.265,5074400.0],["2020-09-23",26.3425,26.42,25.515,25.58,3288000.0],["2020-09-24",25.49,25.82,25.305,25.5025,3731600.0],["2020-09-25",25.5475,26.1825,25.455,26.065,4059600.0],["2020-09-28",26.4025,26.625,26.35,26.54,4253600.0],["2020-09-29",26.56,26.705,26.315,26.435,2304800.0],["2020-09-30",26.465,26.7525,26.1575,26.29,7308800.0],["2020-10-01",26.545,26.87,26.465,26.805,4514400.0],["2020-10-02",26.415,26.915,26.415,26.835,3766000.0],["2020-10-05",27.2375,27.49,27.0475,27.4225,4866400.0],["2020-10-06",27.4075,28.005,27.27,27.42,4297600.0],["2020-10-07",27.695,27.945,27.6425,27.83,4504000.0],["2020-10-08",27.97,28.5025,27.8575,28.5,4890800.0],["2020-10-09",28.6475,29.1125,28.57,28.8025,3756800.0],["2020-10-12",29.105,29.59,28.69,29.2725,4434000.0],["2020-10-13",29.265,29.4575,29.06,29.0925,4498800.0],["2020-10-14",29.0975,29.53,28.8725,28.95,3214400.0],["2020-10-15",28.7275,29.525,28.6525,29.41,2923600.0],["2020-10-16",29.465,29.64,29.1825,29.295,3440400.0],["2020-10-19",29.2275,29.59,28.6725,28.815,3600400.0],["2020-10-20",28.95,29.155,28.7075,28.745,2458800.0],["2020-10-21",28.775,29.01,28.5025,28.65,2448400.0],["2020-10-22",28.685,28.77,28.3,28.5225,4002800.0],["2020-10-23",28.745,28.9525,28.4225,28.5725,4954000.0],["2020-10-26",28.08,28.2975,27.55,27.995,3830400.0],["2020-10-27",28.0025,28.28,27.9125,28.025,3350400.0],["2020-10-28",27.5825,27.7325,27.0925,27.1175,5079200.0],["2020-10-29",27.0275,28.065,26.91,27.82,6564000.0],["2020-10-30",27.495,27.825,27.31,27.59,5993600.0],["2020-11-02",27.975,28.565,27.5425,28.35,6191200.0],["2020-11-03",28.7075,29.6925,28.5825,29.095,5582400.0],["2020-11-04",29.8475,30.7325,29.4025,30.335,4421600.0],["2020-11-05",30.65,31.1825,30.4425,30.9875,4321200.0],["2020-11-06",31.0625,31.0625,30.66,30.93,2878400.0],["2020-11-09",32.3575,32.74,30.325,30.3325,7261200.0],["2020-11-10",30.0475,30.225,29.1275,29.2475,7425200.0],["2020-11-11",29.405,29.685,29.1825,29.45,4303200.0],["2020-11-12",29.7025,29.8475,29.245,29.3325,3612000.0],["2020-11-13",29.375,29.725,29.2825,29.4275,6523600.0],["2020-11-16",29.4125,29.69,28.95,29.0125,7867600.0],["2020-11-17",28.9525,29.185,28.5475,29.0475,5087200.0],["2020-11-18",29.1975,29.505,28.8225,28.9925,7398800.0],["2020-11-19",29.1625,29.3125,28.0125,28.4575,8041200.0],["2020-11-20",28.3625,28.8425,28.1425,28.6175,5804000.0],["2020-11-23",28.54,28.6325,27.965,28.2875,5574800.0],["2020-11-24",28.43,28.565,28.1675,28.3,5967200.0],["2020-11-25",28.445,28.76,28.2575,28.69,3933600.0],["2020-11-27",28.5725,28.85,28.5,28.8025,1938400.0],["2020-11-30",28.8025,28.9125,28.445,28.8625,11643200.0],["2020-12-01",29.0,29.3,28.735,28.8125,5657600.0],["2020-12-02",28.765,28.7925,28.2825,28.325,4263200.0],["2020-12-03",27.9875,28.8925,27.9875,28.75,6026800.0],["2020-12-04",28.75,28.83,27.975,28.0225,5454800.0],["2020-12-07",28.155,28.76,28.0525,28.6525,4580000.0],["2020-12-08",28.5075,29.045,28.375,28.89,4431600.0],["2020-12-09",28.845,29.09,28.4125,28.52,3783200.0],["2020-12-10",28.44,28.73,28.2175,28.6875,3946400.0],["2020-12-11",28.5475,29.2625,28.385,29.245,5185600.0],["2020-12-14",29.375,29.985,29.285,29.5725,7498400.0],["2020-12-15",29.7975,30.56,29.755,30.34,7341200.0],["2020-12-16",30.4,30.79,30.02,30.23,3813600.0],["2020-12-17",30.355,30.5275,30.2225,30.42,3569600.0],["2020-12-18",30.64,30.64,30.185,30.59,9810400.0],["2020-12-21",30.1425,30.5825,29.6,30.545,7532400.0],["2020-12-22",30.5425,30.7725,30.265,30.76,3226000.0],["2020-12-23",30.8125,31.0275,30.77,30.8375,3006800.0],["2020-12-24",30.89,31.01,30.675,30.9275,1165600.0],["2020-12-28",31.34,31.895,31.065,31.68,4041600.0],["2020-12-29",31.7925,31.915,31.255,31.48,3761600.0],["2020-12-30",31.5025,32.035,31.4825,31.635,3545200.0],["2020-12-31",31.6175,31.895,31.405,31.8125,3470000.0],["2021-01-04",31.9625,32.08,30.04,30.1625,6741200.0],["2021-01-05",30.08,30.3925,29.6125,30.0325,5890800.0],["2021-01-06",29.4825,30.0975,29.3225,29.45,6757600.0],["2021-01-07",29.45,30.285,29.45,30.2175,5481600.0],["2021-01-08",30.1675,31.0025,30.115,30.545,3374000.0],["2021-01-11",30.5175,30.5425,29.9525,30.2175,2675200.0],["2021-01-12",30.115,30.6725,30.03,30.4575,3101600.0],["2021-01-13",30.435,30.4425,29.76,29.775,3233200.0],["2021-01-14",29.775,29.805,29.25,29.315,3127200.0],["2021-01-15",29.1225,29.13,28.3975,28.945,5508400.0],["2021-01-19",29.0275,29.2925,28.8375,29.0225,3613200.0],["2021-01-20",29.01,29.14,28.7375,29.0975,3890400.0],["2021-01-21",29.11,29.405,28.82,28.925,3963200.0],["2021-01-22",28.845,28.9675,28.5175,28.6475,6484400.0],["2021-01-25",28.4825,28.55,27.8425,28.225,6352800.0],["2021-01-26",28.1925,28.225,27.5225,27.5675,4229200.0],["2021-01-27",27.195,27.58,26.67,27.0625,8754000.0],["2021-01-28",27.2675,27.8575,27.115,27.48,6742000.0],["2021-01-29",27.25,27.6,26.96,27.4375,5874800.0],["2021-02-01",27.5275,27.9275,27.44,27.715,4055200.0],["2021-02-02",27.9525,28.5875,27.8675,28.49,4563200.0],["2021-02-03",28.34,28.5,27.95,28.025,3740000.0],["2021-02-04",28.11,28.69,27.9975,28.5825,3124000.0],["2021-02-05",29.22,30.035,28.8875,29.8475,7047600.0],["2021-02-08",29.875,30.3775,29.75,30.195,4175600.0],["2021-02-09",30.2425,30.365,30.1025,30.27,3577200.0],["2021-02-10",30.4175,30.4925,29.4325,29.5125,3390400.0],["2021-02-11",29.715,29.805,28.8475,28.9925,3524800.0],["2021-02-12",29.435,29.9775,29.155,29.8575,3628800.0],["2021-02-16",29.935,29.95,29.265,29.535,3828400.0],["2021-02-17",29.4725,29.5425,28.765,29.4975,3142800.0],["2021-02-18",29.4075,29.76,29.23,29.6925,4440800.0],["2021-02-19",29.0975,29.74,29.025,29.2675,9009200.0],["2021-02-22",29.055,29.0575,27.97,28.1325,7570000.0],["2021-02-23",28.04,28.275,27.2775,27.8025,6068800.0],["2021-02-24",27.49,28.105,27.215,27.64,5948800.0],["2021-02-25",27.4475,27.7725,26.57,26.73,5036800.0],["2021-02-26",26.8675,27.5325,26.71,27.29,6547600.0],["2021-03-01",27.5225,27.6875,27.1825,27.455,8598400.0],["2021-03-02",27.5325,27.695,27.095,27.3925,3908000.0],["2021-03-03",27.2,27.3675,26.6975,26.7525,4982400.0],["2021-03-04",26.6625,27.0975,25.9725,26.0275,6728000.0],["2021-03-05",26.245,26.655,25.48,26.5975,4317600.0],["2021-03-08",26.325,26.83,25.975,25.9975,4971600.0],["2021-03-09",26.4725,26.84,26.2975,26.5775,3960800.0],["2021-03-10",26.8875,27.3225,26.8225,27.1675,4879600.0],["2021-03-11",27.2625,27.6625,27.2625,27.58,3311600.0],["2021-03-12",27.445,27.665,27.1175,27.4875,2389200.0],["2021-03-15",27.4675,27.7175,27.38,27.71,2342800.0],["2021-03-16",27.985,28.08,27.1625,27.2575,2921600.0],["2021-03-17",27.1825,27.76,26.8775,27.6325,4976800.0],["2021-03-18",27.2675,27.9,27.175,27.2525,5683600.0],["2021-03-19",27.25,27.34,26.4675,26.65,10462000.0],["2021-03-22",26.6,27.5375,26.585,27.4475,4753600.0],["2021-03-23",27.24,27.625,26.7875,26.8475,5392800.0],["2021-03-24",27.0525,27.0875,26.47,26.475,5562000.0],["2021-03-25",26.5175,26.5825,26.0225,26.3775,4356800.0],["2021-03-26",26.1875,26.8925,26.1875,26.8575,4916000.0],["2021-03-29",26.8725,26.9975,26.3375,26.53,3647600.0],["2021-03-30",26.435,26.635,26.1975,26.5625,3962800.0],["2021-03-31",26.6625,27.4425,26.475,27.1525,6018800.0],["2021-04-01",27.43,28.2025,27.215,28.1525,5476000.0],["2021-04-05",28.3425,28.4625,28.08,28.4375,3699600.0],["2021-04-06",28.3875,28.605,28.1525,28.2125,4784400.0],["2021-04-07",28.1525,28.4375,27.835,28.355,4389600.0],["2021-04-08",28.5325,28.8175,28.5,28.735,3651200.0],["2021-04-09",28.7725,29.5775,28.7,29.5075,5918800.0],["2021-04-12",29.4,29.65,29.3425,29.5775,3160000.0],["2021-04-13",29.475,29.81,29.26,29.3825,4213600.0],["2021-04-14",29.4075,29.995,29.3525,29.7425,5513200.0],["2021-04-15",29.9425,30.6375,29.88,30.42,6737600.0],["2021-04-16",30.595,30.98,30.3875,30.87,5872800.0],["2021-04-19",30.705,30.7525,30.3825,30.44,5048000.0],["2021-04-20",30.5,30.7425,30.1925,30.3225,2950400.0],["2021-04-21",30.3125,30.7875,30.2075,30.6375,2547200.0],["2021-04-22",30.65,31.1625,30.475,30.7225,3937200.0],["2021-04-23",30.9075,31.36,30.9075,31.17,3683200.0],["2021-04-26",31.235,31.235,30.5875,30.8625,3389200.0],["2021-04-27",30.8125,31.135,30.73,30.9925,2848800.0],["2021-04-28",30.9,30.9525,30.6675,30.82,2803600.0],["2021-04-29",30.9975,31.545,30.87,31.4175,2477600.0],["2021-04-30",31.1625,31.325,31.035,31.1275,4218800.0],["2021-05-03",31.3425,31.3925,31.07,31.125,2477200.0],["2021-05-04",30.9975,31.0075,30.4175,30.8775,3250000.0],["2021-05-05",30.99,31.1275,30.61,30.6525,3987600.0],["2021-05-06",30.7625,30.7625,30.1825,30.635,2705600.0],["2021-05-07",30.6975,31.2675,30.6225,31.14,3381200.0],["2021-05-10",30.995,31.3075,30.415,30.7775,2906000.0],["2021-05-11",30.815,30.9,30.1525,30.26,3405600.0],["2021-05-12",29.7075,30.0325,29.4,29.525,4750800.0],["2021-05-13",29.82,30.2775,29.75,30.1225,3666000.0],["2021-05-14",30.24,31.16,30.1875,31.0325,2964000.0],["2021-05-17",30.74,31.0525,30.51,30.7375,2669200.0],["2021-05-18",30.7575,30.8025,30.2825,30.2925,3680000.0],["2021-05-19",29.8525,30.2775,29.5075,30.2475,4908800.0],["2021-05-20",31.75,31.9875,30.6725,31.0225,7252000.0],["2021-05-21",31.1675,31.895,31.1675,31.755,5776800.0],["2021-05-24",32.075,32.1425,31.705,32.035,4883200.0],["2021-05-25",32.09,32.2325,31.85,31.9575,4188000.0],["2021-05-26",31.985,32.0525,31.7125,31.9775,2502000.0],["2021-05-27",31.9925,32.5175,31.76,32.1225,7144400.0],["2021-05-28",32.0775,32.3325,32.0025,32.2525,3974800.0],["2021-06-01",32.36,32.41,31.37,31.45,3716800.0],["2021-06-02",31.4525,31.5775,31.055,31.11,3594000.0],["2021-06-03",30.8275,31.015,30.4075,30.905,3242800.0],["2021-06-04",31.015,31.305,30.865,31.2575,2788800.0],["2021-06-07",31.2275,31.2925,30.7625,31.085,3688400.0],["2021-06-08",31.12,31.2325,30.8875,31.0925,2428000.0],["2021-06-09",31.17,31.17,30.62,30.6325,2327600.0],["2021-06-10",30.6775,31.0125,30.39,30.9825,3384800.0],["2021-06-11",31.02,31.415,30.97,31.21,2014400.0],["2021-06-14",31.24,31.46,30.9225,31.42,2615600.0],["2021-06-15",31.4825,31.5,31.1875,31.3925,2367600.0],["2021-06-16",31.3825,31.5375,31.065,31.425,2924000.0],["2021-06-17",31.375,32.095,31.3625,32.0175,3781200.0],["2021-06-18",31.6025,32.2125,31.3925,32.035,6782400.0],["2021-06-21",32.18,33.085,32.15,32.93,5799200.0],["2021-06-22",33.005,33.0425,32.6975,32.8825,3732400.0],["2021-06-23",32.92,33.15,32.7025,32.92,2904800.0],["2021-06-24",33.1175,33.185,32.7875,32.8475,2823200.0],["2021-06-25",32.9825,33.3675,32.855,33.32,5232800.0],["2021-06-28",33.5,33.51,33.14,33.4025,3812800.0],["2021-06-29",33.3575,33.6725,33.1825,33.3275,5767600.0],["2021-06-30",33.3425,33.4075,32.9125,32.9575,2734800.0],["2021-07-01",33.01,33.7675,32.98,33.605,2977200.0],["2021-07-02",33.6875,33.9925,33.58,33.81,3060000.0],["2021-07-06",33.9175,34.16,33.5175,34.1475,4730400.0],["2021-07-07",34.2875,34.7375,34.2125,34.685,5588000.0],["2021-07-08",34.375,34.7825,34.07,34.2125,5300400.0],["2021-07-09",34.055,34.6775,34.04,34.6225,2827200.0],["2021-07-12",34.6425,35.165,34.635,34.7875,3697600.0],["2021-07-13",34.7675,34.85,34.4,34.575,2242000.0],["2021-07-14",34.7475,35.125,34.7475,34.8825,2614800.0],["2021-07-15",34.765,35.01,34.4225,34.8725,3728000.0],["2021-07-16",34.9375,35.33,34.805,35.035,3066400.0],["2021-07-19",34.81,35.1325,34.6625,34.93,4342000.0],["2021-07-20",35.065,36.11,34.975,35.8625,5279200.0],["2021-07-21",35.8225,36.1275,35.7525,36.1,2955200.0],["2021-07-22",36.5,36.5,35.8625,36.38,2742800.0],["2021-07-23",36.5,36.89,36.39,36.66,2646400.0],["2021-07-26",36.5525,36.66,36.2075,36.4875,3459200.0],["2021-07-27",36.5025,36.6925,35.975,36.515,3161200.0],["2021-07-28",36.515,36.635,36.0925,36.4,2786400.0],["2021-07-29",36.525,36.9875,36.28,36.675,2334400.0],["2021-07-30",36.5625,36.8,36.2825,36.75,3470400.0],["2021-08-02",36.7925,37.0775,36.3875,36.51,3694000.0],["2021-08-03",36.6725,37.21,36.57,37.0475,2994800.0],["2021-08-04",36.885,37.2675,36.7825,37.0825,3264000.0],["2021-08-05",37.085,37.1675,36.6925,37.0525,2738400.0],["2021-08-06",37.0725,37.0725,36.415,36.4975,3728400.0],["2021-08-09",36.44,36.5975,36.2675,36.5075,2161600.0],["2021-08-10",36.4625,36.635,35.775,35.8325,4075600.0],["2021-08-11",35.8975,36.11,35.535,35.8475,2794000.0],["2021-08-12",35.72,35.755,35.22,35.34,3396800.0],["2021-08-13",35.34,35.4775,34.9225,35.375,3162000.0],["2021-08-16",35.26,35.26,34.855,35.1975,3274400.0],["2021-08-17",35.075,35.135,34.54,34.7575,4156000.0],["2021-08-18",34.67,35.0725,34.42,34.4425,3883600.0],["2021-08-19",34.2425,34.4775,34.06,34.3975,4211200.0],["2021-08-20",34.55,35.1675,34.295,34.995,5519600.0],["2021-08-23",34.9625,35.1725,34.7075,34.9,3132000.0],["2021-08-24",34.9475,35.4575,34.8575,35.35,2742000.0],["2021-08-25",35.27,36.075,35.185,35.9825,5170800.0],["2021-08-26",36.0,36.1,35.675,35.7425,2938000.0],["2021-08-27",35.8075,36.28,35.7025,36.11,2506000.0],["2021-08-30",36.095,36.61,35.9225,36.1125,4471200.0],["2021-08-31",36.25,36.3425,35.8425,36.08,4465600.0],["2021-09-01",36.15,36.2875,35.76,36.235,3734000.0],["2021-09-02",36.3475,36.455,36.005,36.265,2664800.0],["2021-09-03",36.175,36.5225,36.02,36.4075,2643600.0],["2021-09-07",36.305,36.4775,35.7375,35.75,3728400.0],["2021-09-08",35.825,36.1975,35.515,36.1675,3222400.0],["2021-09-09",35.1225,35.9775,34.3,35.5225,6456400.0],["2021-09-10",35.79,36.2525,35.5325,35.8075,5313600.0],["2021-09-13",36.195,36.305,35.59,35.71,2477600.0],["2021-09-14",35.9125,36.2025,35.765,36.1475,3530400.0],["2021-09-15",36.1625,37.34,36.0375,37.235,8618400.0],["2021-09-16",37.2825,38.1875,37.2825,38.0675,6229200.0],["2021-09-17",37.835,37.995,35.72,35.9875,10793600.0],["2021-09-20",35.4025,35.525,34.775,35.2875,4954400.0],["2021-09-21",35.5025,35.765,35.18,35.2575,3391200.0],["2021-09-22",35.4975,36.2625,35.4475,36.0875,3576000.0],["2021-09-23",36.075,36.82,36.07,36.4625,2955200.0],["2021-09-24",36.2,37.0125,36.2,36.9525,3098000.0],["2021-09-27",36.67,37.0425,36.42,36.6775,3402400.0],["2021-09-28",36.3575,36.425,35.2075,35.285,3542800.0],["2021-09-29",35.4625,35.68,35.29,35.355,4323600.0],["2021-09-30",35.6275,35.6525,34.6625,34.68,5449600.0],["2021-10-01",34.8775,35.28,34.23,34.9825,3755200.0],["2021-10-04",34.445,35.0575,33.9375,34.1425,4217600.0],["2021-10-05",34.255,34.905,34.1125,34.6475,3253600.0],["2021-10-06",34.2825,34.45,33.7125,34.415,4158400.0],["2021-10-07",34.7475,35.65,34.5,35.22,2882000.0],["2021-10-08",35.24,35.4225,35.0275,35.1,1923200.0],["2021-10-11",35.0325,35.2575,34.68,34.69,2140400.0],["2021-10-12",34.855,34.99,34.5025,34.6275,1920800.0],["2021-10-13",34.9075,35.0375,34.495,34.955,2304400.0],["2021-10-14",35.3275,36.25,35.215,36.195,3006800.0],["2021-10-15",36.2375,36.5575,36.1125,36.2475,2862400.0],["2021-10-18",36.1025,36.9625,35.9475,36.92,2715200.0],["2021-10-19",37.0275,37.24,36.7025,37.0325,2022400.0],["2021-10-20",37.09,37.4075,37.005,37.37,1802400.0],["2021-10-21",37.4225,37.99,37.18,37.96,2137200.0],["2021-10-22",38.125,38.34,37.8425,38.0675,2038400.0],["2021-10-25",38.1275,38.5475,37.9725,38.32,1625200.0],["2021-10-26",38.4175,38.7275,38.28,38.305,2075200.0],["2021-10-27",38.255,38.2775,37.6025,37.8975,3732400.0],["2021-10-28",37.905,38.2575,37.7075,38.2025,2847200.0],["2021-10-29",38.06,38.87,37.98,38.8225,3570400.0],["2021-11-01",38.9675,39.045,38.3575,38.6425,2663200.0],["2021-11-02",38.615,38.79,38.2175,38.5075,2585600.0],["2021-11-03",38.4325,38.98,37.3825,38.935,3232400.0],["2021-11-04",39.05,39.3425,38.745,38.8275,2235200.0],["2021-11-05",39.2225,39.5275,38.4175,38.48,2564000.0],["2021-11-08",38.69,38.91,38.06,38.5425,3535600.0],["2021-11-09",38.0125,39.0275,38.0125,38.6,2896400.0],["2021-11-10",38.485,38.6825,37.945,37.99,2454000.0],["2021-11-11",38.13,38.3175,37.9175,38.0475,2800800.0],["2021-11-12",38.3075,39.12,38.1375,38.9125,3414400.0],["2021-11-15",39.125,39.6175,38.8175,39.1325,3329600.0],["2021-11-16",39.21,40.28,39.1525,39.775,4340800.0],["2021-11-17",39.6075,39.715,38.85,39.2925,3630400.0],["2021-11-18",39.1175,39.505,38.37,38.94,3733600.0],["2021-11-19",39.14,39.1525,38.025,38.1025,4739600.0],["2021-11-22",38.2975,38.2975,36.5,36.625,5883200.0],["2021-11-23",36.585,37.4775,36.4225,37.115,3394000.0],["2021-11-24",36.92,37.1475,36.6675,37.13,1840000.0],["2021-11-26",36.3475,37.015,36.2525,36.4825,2716000.0],["2021-11-29",37.025,37.6725,36.455,37.0025,3732800.0],["2021-11-30",36.8875,37.3625,36.0775,36.29,8199200.0],["2021-12-01",36.925,37.165,35.6125,35.63,5207600.0],["2021-12-02",35.7825,36.9275,35.7825,36.7525,4544400.0],["2021-12-03",37.07,37.11,35.5675,36.405,4760400.0],["2021-12-06",36.68,36.75,35.925,36.43,2945200.0],["2021-12-07",36.865,37.96,36.7625,37.655,3136400.0],["2021-12-08",37.48,37.895,37.2775,37.4325,3470000.0],["2021-12-09",37.455,37.74,37.045,37.0675,3263600.0],["2021-12-10",37.34,37.45,36.7725,37.3025,3190800.0],["2021-12-13",37.3025,37.39,36.39,36.4525,3184800.0],["2021-12-14",36.16,36.96,36.005,36.77,4641600.0],["2021-12-15",36.865,37.4175,36.295,37.32,2830800.0],["2021-12-16",37.5,37.5475,36.3925,36.5575,2630400.0],["2021-12-17",36.3875,36.55,35.5875,35.78,7528000.0],["2021-12-20",35.2125,35.655,34.7175,35.49,3087200.0],["2021-12-21",35.7625,35.97,35.5275,35.8825,2642800.0],["2021-12-22",35.8825,36.5125,35.8825,36.35,1929200.0],["2021-12-23",36.5025,36.805,36.385,36.545,1803200.0],["2021-12-27",36.91,37.2275,36.735,37.1825,1713200.0],["2021-12-28",37.3775,37.545,37.11,37.4375,2322400.0],["2021-12-29",37.5075,37.8125,37.4,37.71,2032400.0],["2021-12-30",37.8325,38.1425,37.65,37.77,1972000.0],["2021-12-31",37.705,38.045,37.565,37.905,2289600.0],["2022-01-03",37.925,38.05,36.4825,36.7375,3917600.0],["2022-01-04",36.77,36.985,36.385,36.53,3647600.0],["2022-01-05",36.4925,36.725,35.32,35.3775,4025600.0],["2022-01-06",35.305,35.6525,35.03,35.37,3196800.0],["2022-01-07",35.17,35.17,34.075,34.1025,3400000.0],["2022-01-10",33.7775,34.06,33.2125,34.0225,5301200.0],["2022-01-11",34.0225,34.5425,33.3325,34.505,4086400.0],["2022-01-12",34.72,35.435,34.72,35.17,4314400.0],["2022-01-13",35.255,35.345,34.275,34.6375,4370800.0],["2022-01-14",34.3475,34.6375,33.5525,34.1775,4480000.0],["2022-01-18",33.6,33.875,33.1025,33.235,4026400.0],["2022-01-19",33.2375,33.6525,32.8975,32.975,3060800.0],["2022-01-20",33.27,33.6425,32.075,32.1,3826000.0],["2022-01-21",32.0775,32.435,31.6475,31.6725,4882800.0],["2022-01-24",31.305,32.39,30.72,32.355,6622400.0],["2022-01-25",31.68,32.2975,31.2275,31.7725,5976400.0],["2022-01-26",31.9625,32.295,30.5275,30.7975,6069200.0],["2022-01-27",31.2275,31.395,30.1425,30.3775,5690400.0],["2022-01-28",30.5725,31.3725,30.2925,31.355,6082000.0],["2022-01-31",31.3375,32.335,31.265,32.3125,5012000.0],["2022-02-01",32.3125,32.8025,31.845,32.3575,4062000.0],["2022-02-02",32.3925,33.0725,32.3,32.965,4052000.0],["2022-02-03",32.5175,32.9825,32.065,32.105,4288800.0],["2022-02-04",31.8875,32.415,31.4225,32.03,4548400.0],["2022-02-07",32.0775,32.42,31.9025,32.005,3588400.0],["2022-02-08",31.9425,32.375,31.435,32.0875,3792800.0],["2022-02-09",32.5775,32.8875,32.4675,32.8125,4270400.0],["2022-02-10",32.04,32.8625,31.815,32.1075,3318400.0],["2022-02-11",32.2275,32.2825,30.0825,30.325,8379600.0],["2022-02-14",30.485,31.1875,30.4275,30.6825,6991200.0],["2022-02-15",31.2575,31.765,31.1,31.695,4408400.0],["2022-02-16",31.5325,31.91,31.2075,31.7175,4791200.0],["2022-02-17",31.38,31.8475,30.905,31.2,7416000.0],["2022-02-18",31.155,31.5875,30.42,30.58,7084000.0],["2022-02-22",30.6025,30.885,30.2775,30.4375,4433600.0],["2022-02-23",30.6775,30.835,29.39,29.4475,6295600.0],["2022-02-24",28.9825,30.485,28.8875,30.4,8729200.0],["2022-02-25",30.5275,31.235,30.2925,31.1725,6695600.0],["2022-02-28",30.86,30.995,30.34,30.72,6904800.0],["2022-03-01",30.6875,30.9175,30.05,30.21,5275200.0],["2022-03-02",30.485,31.1,30.3025,30.715,7024400.0],["2022-03-03",31.0725,31.0725,30.215,30.31,4947600.0],["2022-03-04",30.11,30.255,29.46,29.6025,5488400.0],["2022-03-07",29.6375,29.695,27.385,27.41,8341200.0],["2022-03-08",27.4725,27.7675,26.5925,27.2125,8288000.0],["2022-03-09",28.1475,29.015,28.0075,28.975,10498800.0],["2022-03-10",28.275,29.1025,28.0725,28.9475,7696400.0],["2022-03-11",29.405,29.405,28.68,28.88,7468000.0],["2022-03-14",29.12,29.455,28.9125,29.025,4791600.0],["2022-03-15",29.3675,30.185,29.3075,30.0675,6233200.0],["2022-03-16",30.31,31.34,30.31,31.3225,5750400.0],["2022-03-17",31.055,31.9125,31.0325,31.9,5095200.0],["2022-03-18",31.785,32.4825,31.395,32.31,9162000.0],["2022-03-21",32.0075,32.21,31.18,31.565,5362000.0],["2022-03-22",31.7325,32.135,31.5825,31.8425,5626000.0],["2022-03-23",31.6225,31.8225,31.2,31.2175,3258000.0],["2022-03-24",31.275,31.6925,30.99,31.66,3474800.0],["2022-03-25",31.8475,31.8575,31.1125,31.5575,2947600.0],["2022-03-28",31.5575,31.865,30.92,31.5475,5335200.0],["2022-03-29",32.0425,32.7325,31.905,32.6925,4502000.0],["2022-03-30",32.5525,32.565,31.7725,31.8575,4247600.0],["2022-03-31",32.1125,32.1125,31.36,31.3675,7637200.0],["2022-04-01",31.56,31.785,31.2825,31.42,4205200.0],["2022-04-04",31.5475,32.0525,31.33,31.8975,4577600.0],["2022-04-05",31.78,32.1075,31.5175,31.5875,4086000.0],["2022-04-06",31.235,31.4175,30.75,31.1925,3787600.0],["2022-04-07",30.995,31.3575,30.7725,31.22,5268800.0],["2022-04-08",31.1525,31.845,30.8675,31.41,4974000.0],["2022-04-11",31.3,31.5625,30.7925,30.8425,3640800.0],["2022-04-12",31.1475,31.5025,30.1625,30.25,2927200.0],["2022-04-13",30.0825,30.5375,30.055,30.3475,8036000.0],["2022-04-14",30.475,30.675,29.185,29.245,4510400.0],["2022-04-18",29.1525,29.3375,28.6025,29.0825,4404400.0],["2022-04-19",28.94,30.1775,28.94,30.105,4263600.0],["2022-04-20",30.3575,30.545,30.0475,30.19,3070400.0],["2022-04-21",30.31,30.6975,29.635,29.7125,3363200.0],["2022-04-22",29.69,29.725,29.0175,29.0375,3391200.0],["2022-04-25",29.0725,29.575,28.6725,29.5525,3796400.0],["2022-04-26",29.1925,29.3025,28.4875,28.5275,4339200.0],["2022-04-27",28.5325,28.9625,28.115,28.23,3444000.0],["2022-04-28",28.5975,29.3225,28.325,29.1825,4925200.0],["2022-04-29",28.8625,29.4725,28.345,28.4125,4898000.0],["2022-05-02",28.4525,28.93,28.07,28.74,6435600.0],["2022-05-03",28.8025,28.835,28.28,28.6175,3092000.0],["2022-05-04",28.555,29.79,28.2075,29.7075,4423600.0],["2022-05-05",29.3575,29.3675,28.03,28.2725,5612000.0],["2022-05-06",28.0925,28.2725,27.065,27.405,5688400.0],["2022-05-09",27.1775,27.505,26.825,27.1725,6008000.0],["2022-05-10",27.825,28.125,26.79,27.39,6228400.0],["2022-05-11",27.135,27.7075,26.6925,26.7425,4632000.0],["2022-05-12",26.55,27.2325,26.3525,26.9975,4212800.0],["2022-05-13",27.26,28.085,27.2375,27.99,4392400.0],["2022-05-16",27.7375,27.84,27.27,27.5525,4178800.0],["2022-05-17",28.1825,28.3775,27.705,28.365,4561600.0],["2022-05-18",27.9275,28.0275,26.56,26.6375,5922800.0],["2022-05-19",27.1675,28.26,26.5775,27.725,7172400.0],["2022-05-20",28.25,28.265,27.2525,28.0275,6268000.0],["2022-05-23",28.2875,28.61,27.5075,27.6225,5667200.0],["2022-05-24",27.41,27.4375,26.525,27.0375,4834800.0],["2022-05-25",27.0125,27.95,26.8925,27.8225,5861600.0],["2022-05-26",27.9925,28.84,27.9925,28.6025,3998800.0],["2022-05-27",28.8975,29.3125,28.8975,29.1725,4035200.0],["2022-05-31",29.0125,29.0125,28.22,28.6325,8172000.0],["2022-06-01",28.78,28.84,28.0275,28.2275,3792800.0],["2022-06-02",28.4675,29.2825,28.35,29.17,3778000.0],["2022-06-03",28.935,28.9375,28.475,28.815,4155200.0],["2022-06-06",29.16,29.3425,28.69,28.7325,5953600.0],["2022-06-07",28.4625,29.1925,28.38,29.125,4193600.0],["2022-06-08",28.96,29.0925,28.6225,28.68,3556400.0],["2022-06-09",28.6225,28.9125,28.0975,28.0975,3505200.0],["2022-06-10",27.5975,27.6125,26.9425,27.075,4550800.0],["2022-06-13",26.4675,26.71,26.0675,26.2175,5311200.0],["2022-06-14",26.3725,26.5075,25.885,25.8975,7734000.0],["2022-06-15",26.4975,27.0125,26.045,26.6125,4832800.0],["2022-06-16",26.0175,26.37,25.5525,25.695,5672800.0],["2022-06-17",25.745,26.65,25.66,26.2375,8805600.0],["2022-06-21",26.535,26.9025,26.3925,26.49,4578400.0],["2022-06-22",26.2325,26.965,26.1225,26.6125,4119600.0],["2022-06-23",26.8675,27.6425,26.6825,27.54,4720800.0],["2022-06-24",27.88,28.24,27.7325,28.22,4910000.0],["2022-06-27",28.155,28.3575,27.845,28.0625,2986800.0],["2022-06-28",28.1175,28.345,27.1625,27.2125,3454000.0],["2022-06-29",27.3725,27.41,26.945,27.27,2364800.0],["2022-06-30",26.995,27.445,26.5375,27.165,3996000.0],["2022-07-01",27.1425,27.6425,27.075,27.5425,3334400.0],["2022-07-05",27.29,28.1625,27.095,28.07,3600000.0],["2022-07-06",28.225,28.3725,27.85,28.1975,3289200.0],["2022-07-07",28.22,28.835,28.22,28.78,3717200.0],["2022-07-08",28.5725,28.7575,28.2875,28.6225,2573600.0],["2022-07-11",28.3725,28.4375,28.0825,28.19,3570800.0],["2022-07-12",28.3075,28.715,27.8425,27.965,4207200.0],["2022-07-13",27.4375,28.0075,27.25,27.8125,3381600.0],["2022-07-14",27.6125,28.32,27.3975,28.265,4500800.0],["2022-07-15",28.4425,29.1275,28.4425,28.9975,7174000.0],["2022-07-18",29.0175,29.5875,28.9825,29.075,6563600.0],["2022-07-19",29.5025,30.3975,29.365,30.3525,6060800.0],["2022-07-20",30.435,30.725,30.215,30.5575,5150800.0],["2022-07-21",30.6475,30.96,30.4325,30.93,3941600.0],["2022-07-22",30.9375,31.26,30.305,30.4925,3182000.0],["2022-07-25",30.5425,30.5425,29.9575,30.2125,2321200.0],["2022-07-26",30.0275,30.0875,29.7075,29.9125,2232800.0],["2022-07-27",30.11,30.81,30.08,30.7075,5525200.0],["2022-07-28",30.8525,31.4925,30.7075,31.4425,2766000.0],["2022-07-29",31.3325,32.1225,31.225,32.025,4132000.0],["2022-08-01",31.8,32.3425,31.5825,32.215,4514400.0],["2022-08-02",32.0675,32.4275,31.9275,32.0225,3555600.0],["2022-08-03",32.1575,32.6875,32.0775,32.56,3401600.0],["2022-08-04",32.555,32.795,32.445,32.585,4083600.0],["2022-08-05",32.1675,32.5575,31.905,32.305,3894000.0],["2022-08-08",32.5475,32.675,32.0025,32.2575,3238000.0],["2022-08-09",32.25,32.25,31.3875,31.6025,4412400.0],["2022-08-10",32.25,32.4,32.025,32.1875,5777200.0],["2022-08-11",32.325,32.68,32.005,32.1275,4012000.0],["2022-08-12",32.1675,32.565,32.0875,32.4925,3988400.0],["2022-08-15",32.5,32.915,32.44,32.855,2544800.0],["2022-08-16",32.5625,33.16,32.055,32.9075,2622000.0],["2022-08-17",32.7375,32.7775,32.37,32.5325,2731600.0],["2022-08-18",32.505,32.73,32.3875,32.5975,2047600.0],["2022-08-19",32.335,32.335,31.7925,32.06,3114800.0],["2022-08-22",31.6875,31.6875,31.0775,31.19,3732400.0],["2022-08-23",31.0825,31.3575,30.9625,31.0675,1991600.0],["2022-08-24",31.04,31.305,30.77,31.1575,1876400.0],["2022-08-25",31.3675,31.57,31.1925,31.5575,2141200.0],["2022-08-26",31.4875,31.625,30.56,30.5925,3316800.0],["2022-08-29",30.3675,30.45,30.11,30.2425,3179600.0],["2022-08-30",30.4225,30.455,29.7575,30.025,2837200.0],["2022-08-31",30.34,30.3825,29.7525,29.9125,4008000.0],["2022-09-01",29.7225,29.745,29.025,29.4725,5166400.0],["2022-09-02",29.705,29.9525,29.01,29.1,4670000.0],["2022-09-06",29.3925,29.6,28.9375,29.115,5680000.0],["2022-09-07",29.2975,29.815,29.185,29.7075,4120800.0],["2022-09-08",28.2375,29.2675,28.0325,29.2375,6459600.0],["2022-09-09",29.265,29.46,28.8075,29.0275,6493600.0],["2022-09-12",29.17,29.5325,29.065,29.25,5091200.0],["2022-09-13",28.605,28.6925,27.495,27.5375,6850000.0],["2022-09-14",27.59,27.7475,27.195,27.69,6292800.0],["2022-09-15",27.6075,27.94,27.525,27.6525,5920000.0],["2022-09-16",27.5525,27.6575,27.295,27.525,10361200.0],["2022-09-19",27.4225,27.855,27.3925,27.7725,4522400.0],["2022-09-20",27.6775,27.6775,27.2875,27.5225,4262800.0],["2022-09-21",27.665,27.9325,26.9675,26.97,3392400.0],["2022-09-22",26.7775,26.9075,26.215,26.27,4056400.0],["2022-09-23",26.2425,26.5425,26.1425,26.535,4478000.0],["2022-09-26",26.7175,27.155,26.6025,26.6525,4184000.0],["2022-09-27",26.83,27.2825,26.7475,27.2075,6209600.0],["2022-09-28",27.4475,28.0025,27.105,27.8,5712400.0],["2022-09-29",27.575,27.75,27.28,27.445,4989200.0],["2022-09-30",27.47,27.6275,26.5375,26.6,8002400.0],["2022-10-03",26.93,27.595,26.815,27.4125,4468800.0],["2022-10-04",27.89,28.49,27.89,28.4725,4342400.0],["2022-10-05",27.985,28.4675,27.875,28.1975,4847200.0],["2022-10-06",28.18,28.58,28.135,28.33,5459600.0],["2022-10-07",27.9725,28.14,27.3125,27.42,5488000.0],["2022-10-10",27.56,27.9625,27.38,27.7175,4768800.0],["2022-10-11",27.58,27.7525,27.1825,27.465,3829200.0],["2022-10-12",27.6275,27.75,27.34,27.675,3386800.0],["2022-10-13",26.8875,27.86,26.445,27.635,4678800.0],["2022-10-14",28.0175,28.0775,26.92,26.96,4112000.0],["2022-10-17",27.615,27.975,27.4175,27.73,4784000.0],["2022-10-18",28.44,28.6725,27.9625,28.135,4072000.0],["2022-10-19",27.835,28.0375,27.4975,27.7375,3094000.0],["2022-10-20",27.8,28.06,27.1325,27.2025,3834800.0],["2022-10-21",27.13,27.4675,26.8775,27.4075,5142800.0],["2022-10-24",27.5725,27.895,27.2975,27.785,3789200.0],["2022-10-25",27.9125,28.44,27.87,28.4075,2641200.0],["2022-10-26",28.4775,29.0725,28.4,28.4625,3171200.0],["2022-10-27",28.525,28.84,28.2275,28.3525,3368800.0],["2022-10-28",28.3625,29.1225,28.14,29.09,3377200.0],["2022-10-31",28.9,29.075,28.6075,28.755,4024000.0],["2022-11-01",28.9875,29.18,28.7375,28.775,3261600.0],["2022-11-02",28.765,29.16,28.0025,28.015,4242000.0],["2022-11-03",27.785,28.81,27.68,28.3475,4251200.0],["2022-11-04",28.665,29.03,28.08,28.69,3649600.0],["2022-11-07",29.055,29.185,28.515,28.545,6569800.0],["2022-11-08",28.715,28.965,27.99,28.445,4898800.0],["2022-11-09",28.265,28.38,27.79,27.835,4267000.0],["2022-11-10",29.36,30.255,29.28,30.23,6576600.0],["2022-11-11",30.265,30.935,30.26,30.78,3880000.0],["2022-11-14",30.735,31.185,30.6,30.62,4122000.0],["2022-11-15",31.26,31.595,30.825,31.03,4324000.0],["2022-11-16",31.11,31.305,30.675,31.02,6997400.0],["2022-11-17",30.09,32.1,29.69,32.07,7015000.0],["2022-11-18",32.61,32.95,31.84,32.21,4907200.0],["2022-11-21",31.96,32.675,31.96,32.04,4066000.0],["2022-11-22",32.14,32.44,31.785,32.37,3638600.0],["2022-11-23",32.465,33.07,32.32,32.935,4084000.0],["2022-11-25",33.085,33.18,32.53,32.545,1496600.0],["2022-11-28",32.335,32.835,32.335,32.53,4039800.0],["2022-11-29",32.425,32.495,31.99,32.22,3574000.0],["2022-11-30",32.3,33.375,32.035,33.28,7103600.0],["2022-12-01",33.465,33.895,33.375,33.835,3245200.0],["2022-12-02",33.225,33.76,33.1,33.575,3573800.0],["2022-12-05",33.325,33.36,32.695,32.85,4013600.0],["2022-12-06",32.85,32.99,31.965,32.12,4164000.0],["2022-12-07",32.05,32.205,31.455,31.545,4865000.0],["2022-12-08",31.63,32.05,31.445,31.95,3378000.0],["2022-12-09",31.825,32.19,31.52,31.895,3502600.0],["2022-12-12",32.125,32.2,31.71,32.19,3537200.0],["2022-12-13",33.415,33.48,31.025,31.345,5813400.0],["2022-12-14",31.33,31.725,30.82,31.235,4530400.0],["2022-12-15",30.925,31.065,30.235,30.285,4735600.0],["2022-12-16",29.835,30.275,29.835,30.195,9435600.0],["2022-12-19",30.105,30.6,30.085,30.155,3678400.0],["2022-12-20",30.12,30.205,29.795,30.125,2854800.0],["2022-12-21",30.375,30.585,30.22,30.525,3093600.0],["2022-12-22",30.24,30.4,29.615,29.99,3459000.0],["2022-12-23",30.02,30.375,29.715,30.255,2050000.0],["2022-12-27",30.335,30.505,29.9,30.045,2747800.0],["2022-12-28",30.055,30.395,29.92,29.98,2852200.0],["2022-12-29",30.275,30.785,30.24,30.615,2674000.0],["2022-12-30",30.395,30.605,30.12,30.445,4444200.0],["2023-01-03",30.705,31.04,30.385,30.73,3676200.0],["2023-01-04",31.14,31.33,30.765,30.99,2974800.0],["2023-01-05",30.71,30.71,30.255,30.275,3149200.0],["2023-01-06",30.57,31.315,30.32,31.195,3039600.0],["2023-01-09",31.33,31.8,31.11,31.22,3547800.0],["2023-01-10",30.98,31.135,30.67,30.81,5385600.0],["2023-01-11",30.875,31.24,30.605,31.18,4569600.0],["2023-01-12",31.14,31.32,30.71,31.28,4122000.0],["2023-01-13",31.27,31.495,31.12,31.41,2273400.0],["2023-01-17",31.355,31.6,30.945,31.55,3662400.0],["2023-01-18",31.8,32.075,31.225,31.265,3132000.0],["2023-01-19",31.145,31.43,30.72,30.755,3129000.0],["2023-01-20",30.755,31.81,30.515,31.74,3275200.0],["2023-01-23",31.865,32.51,31.795,32.43,3600400.0],["2023-01-24",32.4,32.615,32.04,32.55,3225600.0],["2023-01-25",32.16,33.0,31.98,32.965,3474600.0],["2023-01-26",33.335,33.445,33.045,33.375,3224200.0],["2023-01-27",33.24,33.8,32.96,33.54,2555800.0],["2023-01-30",33.32,33.595,33.11,33.145,2826000.0],["2023-01-31",33.2,33.5,33.125,33.305,3128600.0],["2023-02-01",33.24,35.0,33.03,34.755,4866000.0],["2023-02-02",34.985,35.465,34.765,34.875,5581400.0],["2023-02-03",34.425,34.79,34.01,34.32,3647800.0],["2023-02-06",34.1,34.21,33.89,34.025,2174000.0],["2023-02-07",33.975,34.585,33.64,34.445,3033600.0],["2023-02-08",34.145,34.47,34.14,34.395,2670200.0],["2023-02-09",34.72,34.98,34.43,34.61,3519600.0],["2023-02-10",34.29,34.44,33.695,33.95,2293200.0],["2023-02-13",34.205,34.5,34.025,34.415,2242000.0],["2023-02-14",34.34,34.725,34.055,34.64,2208800.0],["2023-02-15",34.41,34.87,34.3,34.855,2208000.0],["2023-02-16",34.8,34.8,34.11,34.465,2527800.0],["2023-02-17",34.3,34.43,33.93,34.2,4182600.0],["2023-02-21",34.45,35.1,34.255,34.52,6754800.0],["2023-02-22",34.68,35.01,34.495,34.675,5457400.0],["2023-02-23",34.745,34.94,34.525,34.8,4162800.0],["2023-02-24",34.35,34.635,34.145,34.615,5823600.0],["2023-02-27",34.895,35.06,34.665,34.98,4137200.0],["2023-02-28",34.955,35.69,34.955,35.23,4978600.0],["2023-03-01",35.18,35.335,34.74,34.9,3788200.0],["2023-03-02",34.83,35.645,34.7,35.525,2900200.0],["2023-03-03",35.59,35.84,35.44,35.71,3652400.0],["2023-03-06",35.715,35.735,35.2,35.285,3642400.0],["2023-03-07",35.37,35.57,35.195,35.21,3919000.0],["2023-03-08",35.285,35.625,35.135,35.61,3267400.0],["2023-03-09",35.605,35.695,34.76,34.82,3787200.0],["2023-03-10",34.835,34.865,34.13,34.2,4100000.0],["2023-03-13",34.005,34.225,33.62,33.96,5546000.0],["2023-03-14",34.28,34.87,34.165,34.655,8938600.0],["2023-03-15",34.125,34.39,33.65,34.045,4530400.0],["2023-03-16",34.015,35.085,33.9,35.005,4058200.0],["2023-03-17",34.805,34.99,34.49,34.86,7736200.0],["2023-03-20",34.935,35.295,34.795,35.265,3406400.0],["2023-03-21",35.505,35.68,35.285,35.585,2832200.0],["2023-03-22",35.585,36.07,35.235,35.245,3711800.0],["2023-03-23",35.36,35.96,35.255,35.615,5690600.0],["2023-03-24",35.375,35.75,35.065,35.715,3082200.0],["2023-03-27",35.86,36.4,35.8,36.365,4777000.0],["2023-03-28",36.33,36.715,36.3,36.555,3428800.0],["2023-03-29",36.85,37.11,36.635,37.02,3280600.0],["2023-03-30",37.27,37.41,36.705,36.74,4096400.0],["2023-03-31",36.885,37.705,36.785,37.605,5436400.0],["2023-04-03",37.36,37.835,37.195,37.74,4244400.0],["2023-04-04",37.745,38.115,37.57,37.835,5433000.0],["2023-04-05",37.665,37.785,37.195,37.34,3624400.0],["2023-04-06",37.03,37.26,36.78,37.19,3264400.0],["2023-04-10",36.965,37.515,36.83,37.485,2355000.0],["2023-04-11",37.635,37.915,37.545,37.87,3270600.0],["2023-04-12",38.045,38.345,37.92,38.07,3477000.0],["2023-04-13",38.27,38.435,38.05,38.37,3116200.0],["2023-04-14",38.31,38.675,38.065,38.56,2949800.0],["2023-04-17",38.58,38.795,38.435,38.71,3873600.0],["2023-04-18",38.92,39.025,38.745,38.855,2895400.0],["2023-04-19",38.705,39.085,38.665,39.04,3133600.0],["2023-04-20",38.805,39.29,38.76,39.04,3835800.0],["2023-04-21",38.86,39.225,38.815,39.195,15001600.0],["2023-04-24",39.095,39.385,39.04,39.275,4298800.0],["2023-04-25",39.06,39.105,38.6,38.765,3801000.0],["2023-04-26",38.435,38.87,38.35,38.555,3712800.0],["2023-04-27",38.715,38.94,38.525,38.88,4625800.0],["2023-04-28",38.88,39.55,38.865,39.525,3140600.0],["2023-05-01",39.11,39.41,39.025,39.2,3469400.0],["2023-05-02",39.19,39.415,38.83,39.36,3177000.0],["2023-05-03",39.57,40.04,39.425,39.45,2529400.0],["2023-05-04",39.375,39.495,39.06,39.115,2683200.0],["2023-05-05",39.085,39.565,39.085,39.445,3178200.0],["2023-05-08",39.42,39.845,39.275,39.71,3521600.0],["2023-05-09",39.69,39.895,39.57,39.75,3171200.0],["2023-05-10",40.01,40.1,39.615,40.0,3209800.0],["2023-05-11",40.055,40.31,39.84,40.29,3707000.0],["2023-05-12",40.285,40.96,40.23,40.905,4324200.0],["2023-05-15",40.905,40.95,40.525,40.81,3159400.0],["2023-05-16",40.7,40.73,40.225,40.6,4135800.0],["2023-05-17",40.71,41.04,40.35,41.0,6198800.0],["2023-05-18",41.245,44.235,41.0,44.185,10504600.0],["2023-05-19",44.21,44.655,44.035,44.12,5588000.0],["2023-05-22",44.3,44.895,44.165,44.58,5202400.0],["2023-05-23",44.465,44.465,43.22,43.265,4736000.0],["2023-05-24",43.28,43.605,43.17,43.23,4218800.0],["2023-05-25",43.15,44.07,42.99,43.875,4126600.0],["2023-05-26",43.985,44.24,43.765,43.94,4081600.0],["2023-05-30",44.345,44.465,43.975,44.3,3615400.0],["2023-05-31",44.28,44.41,43.525,43.795,10636800.0],["2023-06-01",43.96,44.065,43.4,43.895,3544200.0],["2023-06-02",43.825,44.3,43.825,44.015,4897800.0],["2023-06-05",44.235,44.385,43.795,44.26,3394200.0],["2023-06-06",44.33,44.435,43.845,44.045,3256400.0],["2023-06-07",44.085,44.445,43.025,43.11,5967000.0],["2023-06-08",43.0,43.58,43.0,43.365,3579000.0],["2023-06-09",43.105,43.585,42.82,42.87,3250200.0],["2023-06-12",42.875,43.47,42.645,43.47,3862600.0],["2023-06-13",43.365,43.645,43.215,43.365,3324400.0],["2023-06-14",43.58,43.615,42.97,43.17,3449000.0],["2023-06-15",43.065,43.675,43.045,43.555,5192200.0],["2023-06-16",44.045,44.29,43.455,43.64,8383800.0],["2023-06-20",43.67,44.335,43.655,43.885,3487200.0],["2023-06-21",43.85,44.58,43.735,44.505,3768600.0],["2023-06-22",44.465,44.94,44.365,44.65,3917400.0],["2023-06-23",44.295,44.93,44.2,44.595,7210400.0],["2023-06-26",44.465,44.885,44.34,44.55,3143200.0],["2023-06-27",44.8,45.17,44.435,44.49,8051400.0],["2023-06-28",44.52,45.1,44.505,44.855,4774000.0],["2023-06-29",44.915,45.29,44.74,45.13,4143400.0],["2023-06-30",45.365,45.79,45.16,45.605,4276200.0],["2023-07-03",45.53,45.53,44.77,45.125,2008400.0],["2023-07-05",44.925,45.41,44.925,45.245,3581200.0],["2023-07-06",44.875,44.915,44.215,44.47,5092600.0],["2023-07-07",44.23,44.53,43.865,44.055,5191000.0],["2023-07-10",44.545,45.375,44.535,45.145,5266800.0],["2023-07-11",45.205,45.465,45.06,45.285,2831200.0],["2023-07-12",45.47,45.545,44.66,45.33,3385200.0],["2023-07-13",45.34,45.615,45.22,45.4,3434200.0],["2023-07-14",45.455,46.84,45.4,46.82,4843800.0],["2023-07-17",46.785,47.385,46.77,46.87,4415200.0],["2023-07-18",46.72,47.175,46.48,46.755,3932200.0],["2023-07-19",46.49,46.73,46.005,46.1,4511000.0],["2023-07-20",46.005,46.165,45.45,45.605,4441200.0],["2023-07-21",45.805,46.085,45.545,45.57,11254000.0],["2023-07-24",45.52,45.605,44.61,44.825,3812800.0],["2023-07-25",44.625,45.115,44.61,45.085,2907600.0],["2023-07-26",45.0,45.11,44.53,44.79,3008600.0],["2023-07-27",45.03,45.155,44.045,44.2,3036800.0],["2023-07-28",44.5,44.69,44.135,44.305,2888800.0],["2023-07-31",44.32,44.44,43.89,44.195,3362600.0],["2023-08-01",44.115,44.5,43.945,44.42,2702200.0],["2023-08-02",44.04,44.38,43.91,44.215,3208400.0],["2023-08-03",44.035,44.715,44.035,44.655,3751000.0],["2023-08-04",44.84,45.01,44.155,44.175,3342200.0],["2023-08-07",44.6,44.82,44.315,44.74,4329600.0],["2023-08-08",44.495,44.74,43.77,43.93,3601400.0],["2023-08-09",43.86,43.96,43.535,43.685,3076200.0],["2023-08-10",43.83,44.39,43.37,43.505,4319000.0],["2023-08-11",43.315,43.98,42.83,43.925,3328400.0],["2023-08-14",43.925,44.305,43.75,44.305,2748600.0],["2023-08-15",44.01,44.365,43.87,44.04,2523800.0],["2023-08-16",44.03,44.255,43.65,43.725,3407800.0],["2023-08-17",43.825,43.93,42.915,42.995,4103400.0],["2023-08-18",42.93,43.515,42.8,43.42,2978200.0],["2023-08-21",43.345,43.57,42.945,43.49,4574000.0],["2023-08-22",43.33,44.09,43.23,43.79,3608500.0],["2023-08-23",44.17,45.29,44.05,45.08,3644800.0],["2023-08-24",45.3,45.4,42.99,43.04,4092800.0],["2023-08-25",42.93,44.04,42.93,43.8,3029700.0],["2023-08-28",43.94,44.1,43.65,43.9,2541300.0],["2023-08-29",43.99,44.63,43.64,44.5,2845000.0],["2023-08-30",44.47,45.39,44.47,45.07,3647600.0],["2023-08-31",45.05,45.19,44.74,44.83,4429200.0],["2023-09-01",45.21,45.4,44.84,44.98,2522600.0],["2023-09-05",45.28,45.39,44.2,45.2,3987400.0],["2023-09-06",45.01,45.64,44.95,45.47,4439500.0],["2023-09-07",45.33,45.48,43.89,44.6,4371100.0],["2023-09-08",44.86,45.2,44.55,44.69,2889900.0],["2023-09-11",44.85,45.01,44.41,45.0,3576900.0],["2023-09-12",44.84,45.0,44.15,44.22,4343200.0],["2023-09-13",44.41,44.69,43.95,44.31,4833600.0],["2023-09-14",44.48,45.0,44.32,44.85,4473100.0],["2023-09-15",44.78,45.2,42.69,43.88,12103900.0],["2023-09-18",43.97,45.21,43.89,44.43,5528300.0],["2023-09-19",44.43,44.78,43.89,44.57,6377900.0],["2023-09-20",44.7,44.89,44.0,44.02,2940100.0],["2023-09-21",43.77,43.94,43.13,43.14,3406000.0],["2023-09-22",43.19,43.54,43.06,43.16,3255100.0],["2023-09-25",43.01,43.37,42.89,43.37,2748400.0],["2023-09-26",43.34,43.43,42.7,42.73,3025500.0],["2023-09-27",43.04,43.3,42.69,43.05,2697500.0],["2023-09-28",43.09,43.81,42.82,43.43,4661800.0],["2023-09-29",43.66,43.88,42.96,43.09,3290800.0],["2023-10-02",43.31,43.77,42.97,43.62,3088900.0],["2023-10-03",43.34,43.59,42.41,42.62,3954900.0],["2023-10-04",42.83,43.89,42.83,43.73,3747600.0],["2023-10-05",43.85,44.07,43.45,44.04,3540100.0],["2023-10-06",43.72,45.04,43.46,44.83,4114400.0],["2023-10-09",44.63,45.25,44.31,45.21,2911200.0],["2023-10-10",45.3,45.97,45.22,45.61,3903800.0],["2023-10-11",45.81,46.19,45.53,46.15,2833600.0],["2023-10-12",46.43,46.58,45.65,45.93,3119000.0],["2023-10-13",46.13,46.52,45.39,45.75,2832300.0],["2023-10-16",46.17,47.05,46.17,46.64,3509800.0],["2023-10-17",46.67,46.74,46.07,46.66,2732200.0],["2023-10-18",46.39,46.5,45.19,45.23,3670600.0],["2023-10-19",45.24,45.51,44.08,44.33,3961700.0],["2023-10-20",44.33,44.36,43.43,43.69,3585500.0],["2023-10-23",43.81,44.46,43.57,44.15,3377300.0],["2023-10-24",44.31,44.69,44.13,44.53,3033800.0],["2023-10-25",44.39,44.52,43.34,43.63,3742100.0],["2023-10-26",43.45,43.72,42.9,43.15,4566300.0],["2023-10-27",43.3,43.5,42.46,42.73,3683800.0],["2023-10-30",43.12,43.23,42.41,43.12,4393300.0],["2023-10-31",43.18,43.66,42.89,43.52,4757800.0],["2023-11-01",43.72,43.9,42.84,43.82,3904700.0],["2023-11-02",44.13,45.37,44.05,45.25,4414600.0],["2023-11-03",45.61,46.2,45.52,45.93,3259300.0],["2023-11-06",46.09,46.15,45.5,45.91,2696600.0],["2023-11-07",46.1,46.75,45.74,46.53,2697300.0],["2023-11-08",46.75,46.89,46.2,46.62,3327700.0],["2023-11-09",46.85,47.32,46.49,46.69,2877000.0],["2023-11-10",47.71,48.93,47.66,48.73,6808400.0],["2023-11-13",48.46,48.8,48.18,48.34,5473600.0],["2023-11-14",49.15,49.9,48.47,49.69,4437800.0],["2023-11-15",49.87,50.0,49.16,49.22,6243300.0],["2023-11-16",49.35,49.68,49.21,49.31,5137700.0],["2023-11-17",51.23,51.53,49.94,50.22,5796400.0],["2023-11-20",50.1,51.06,49.83,50.85,4757400.0],["2023-11-21",50.87,51.12,50.51,50.65,4661400.0],["2023-11-22",50.98,51.33,50.75,50.89,3142900.0],["2023-11-24",50.73,50.92,50.55,50.81,1878300.0],["2023-11-27",50.76,51.5,50.76,51.2,3734700.0],["2023-11-28",51.04,51.44,50.62,50.73,4800100.0],["2023-11-29",51.05,51.12,50.1,50.22,2995700.0],["2023-11-30",50.28,50.35,49.55,50.22,9226800.0],["2023-12-01",50.08,50.32,49.55,50.13,4463200.0],["2023-12-04",49.61,50.11,48.84,49.09,5680500.0],["2023-12-05",48.78,49.16,48.45,48.79,3328600.0],["2023-12-06",48.97,49.3,47.09,47.7,6511400.0],["2023-12-07",47.97,48.04,47.52,47.68,5903700.0],["2023-12-08",47.21,47.63,47.08,47.39,4750500.0],["2023-12-11",47.89,49.19,47.84,49.01,6345000.0],["2023-12-12",49.06,49.47,48.67,49.37,3966300.0],["2023-12-13",49.54,50.02,49.27,49.87,5005100.0],["2023-12-14",50.22,50.22,48.85,49.16,5391200.0],["2023-12-15",49.22,49.36,48.6,48.91,10750500.0],["2023-12-18",49.37,49.7,48.44,48.73,4495100.0],["2023-12-19",48.84,49.02,48.39,48.56,4432200.0],["2023-12-20",48.59,48.97,47.89,47.91,4060800.0],["2023-12-21",48.18,48.52,47.9,48.41,4002300.0],["2023-12-22",48.51,48.87,48.4,48.81,2702300.0],["2023-12-26",49.01,49.15,48.59,49.0,2491400.0],["2023-12-27",49.0,49.09,48.68,48.88,1901600.0],["2023-12-28",49.07,49.18,48.76,48.91,1530600.0],["2023-12-29",49.0,49.08,48.6,49.0,5129800.0],["2024-01-02",48.8,49.01,47.27,47.51,5203200.0],["2024-01-03",47.26,47.36,46.78,46.83,4483300.0],["2024-01-04",46.72,47.16,46.64,46.64,3840800.0],["2024-01-05",46.55,46.71,46.21,46.55,3037100.0],["2024-01-08",46.49,47.39,46.49,47.34,3692000.0],["2024-01-09",46.87,47.51,46.82,47.28,5236100.0],["2024-01-10",47.43,47.98,47.28,47.93,7418700.0],["2024-01-11",48.0,48.16,47.19,47.82,2965600.0],["2024-01-12",47.97,47.97,47.38,47.57,3672300.0],["2024-01-16",47.39,47.91,47.36,47.9,3756400.0],["2024-01-17",47.73,47.99,47.31,47.75,3457500.0],["2024-01-18",47.78,48.2,47.51,48.17,3551300.0],["2024-01-19",48.29,48.85,48.22,48.7,4068700.0],["2024-01-22",49.01,49.55,49.0,49.49,3601000.0],["2024-01-23",49.41,49.59,49.0,49.53,3703300.0],["2024-01-24",49.8,49.88,48.55,48.65,4684500.0],["2024-01-25",48.96,49.14,48.45,48.99,3505100.0],["2024-01-26",49.0,49.03,47.74,48.06,6239000.0],["2024-01-29",47.84,48.67,47.73,48.66,3512900.0],["2024-01-30",48.43,48.99,48.38,48.95,3275200.0],["2024-01-31",48.75,49.01,47.92,48.04,4018900.0],["2024-02-01",48.29,49.23,48.06,49.2,3162500.0],["2024-02-02",49.2,50.24,48.92,50.03,4074200.0],["2024-02-05",50.0,50.15,49.4,49.99,4520300.0],["2024-02-06",50.12,50.5,49.76,50.48,3132200.0],["2024-02-07",50.85,51.27,50.58,50.85,3795400.0],["2024-02-08",50.8,51.07,50.59,50.96,2219400.0],["2024-02-09",50.97,51.15,50.65,50.91,3139100.0],["2024-02-12",50.74,50.86,50.29,50.48,2710600.0],["2024-02-13",49.74,49.92,48.8,49.23,4968500.0],["2024-02-14",49.54,49.75,48.71,49.22,3770600.0],["2024-02-15",49.34,49.87,49.04,49.73,3618200.0],["2024-02-16",49.64,49.77,48.93,48.96,3927200.0],["2024-02-20",49.03,49.24,48.48,48.52,4557900.0],["2024-02-21",48.33,49.02,48.22,48.89,3071300.0],["2024-02-22",49.62,49.9,49.27,49.41,5448400.0],["2024-02-23",48.94,51.54,48.58,51.38,13718500.0],["2024-02-26",51.06,52.81,50.97,52.5,9658600.0],["2024-02-27",52.43,53.0,51.92,52.92,5576300.0],["2024-02-28",52.65,53.15,52.3,53.08,4917900.0],["2024-02-29",53.32,53.38,52.58,53.15,8278900.0],["2024-03-01",53.03,53.7,52.67,53.58,4814400.0],["2024-03-04",53.68,54.35,53.57,54.1,4883400.0],["2024-03-05",54.09,54.1,53.58,53.86,6521600.0],["2024-03-06",54.19,54.84,53.93,54.62,5377700.0],["2024-03-07",55.14,55.38,54.94,55.21,4261500.0],["2024-03-08",55.19,55.83,54.72,54.96,4094600.0],["2024-03-11",54.96,54.96,53.71,54.53,5446100.0],["2024-03-12",54.77,55.41,54.35,55.19,5398900.0],["2024-03-13",55.1,56.46,54.98,56.25,9044900.0],["2024-03-14",56.64,56.96,56.27,56.42,8977700.0],["2024-03-15",56.45,56.75,56.0,56.13,10434800.0],["2024-03-18",56.56,56.77,56.04,56.09,3588900.0],["2024-03-19",56.37,56.5,56.01,56.27,3694600.0],["2024-03-20",56.42,56.95,56.28,56.9,3890000.0],["2024-03-21",57.33,57.86,57.19,57.21,5824400.0],["2024-03-22",57.41,57.59,57.18,57.41,4501600.0],["2024-03-25",57.41,57.55,57.02,57.18,3667600.0],["2024-03-26",57.32,57.4,57.03,57.22,4302300.0],["2024-03-27",57.74,57.91,56.81,57.24,3713500.0],["2024-03-28",57.88,58.15,57.44,57.92,5084200.0],["2024-04-01",58.13,58.58,57.72,58.07,4161100.0],["2024-04-02",57.52,57.52,56.77,57.25,3900200.0],["2024-04-03",57.13,57.97,57.02,57.37,3866500.0],["2024-04-04",58.06,58.35,55.7,55.74,4285000.0],["2024-04-05",56.56,56.95,55.81,56.55,3387800.0],["2024-04-08",56.59,56.84,56.2,56.28,3953000.0],["2024-04-09",56.55,56.75,55.61,56.69,3374500.0],["2024-04-10",55.85,56.31,55.53,56.03,3767600.0],["2024-04-11",55.98,56.2,55.5,56.0,3368600.0],["2024-04-12",55.41,55.76,55.07,55.38,3610000.0],["2024-04-15",56.09,56.26,54.56,54.75,4880300.0],["2024-04-16",54.88,54.89,54.34,54.38,4506100.0],["2024-04-17",54.49,54.76,53.87,54.02,3565300.0],["2024-04-18",54.19,54.34,53.16,53.2,3490100.0],["2024-04-19",53.42,53.62,52.41,52.88,5783500.0],["2024-04-22",53.28,53.57,52.87,53.3,3307200.0],["2024-04-23",53.37,54.48,53.26,54.31,3585300.0],["2024-04-24",54.26,55.04,54.2,54.93,3718200.0],["2024-04-25",54.8,55.36,54.32,55.22,4655500.0],["2024-04-26",54.99,56.07,54.94,55.73,2554100.0],["2024-04-29",55.73,56.13,55.27,55.71,3324200.0],["2024-04-30",55.5,55.62,54.29,54.31,3761500.0],["2024-05-01",54.27,55.42,54.18,54.44,4368100.0],["2024-05-02",54.62,54.69,53.65,54.4,3311100.0],["2024-05-03",54.64,55.34,54.64,55.2,5285000.0],["2024-05-06",55.27,55.76,55.03,55.74,3209600.0],["2024-05-07",55.94,56.09,55.6,55.93,3094600.0],["2024-05-08",55.77,55.83,55.12,55.16,2747200.0],["2024-05-09",55.08,55.65,54.91,55.26,3365200.0],["2024-05-10",55.35,55.76,54.68,54.74,3899100.0],["2024-05-13",55.0,55.03,54.27,54.59,3815000.0],["2024-05-14",54.37,54.48,53.8,54.4,5176700.0],["2024-05-15",54.73,55.35,54.59,55.31,4145800.0],["2024-05-16",55.5,55.53,54.46,54.58,5160500.0],["2024-05-17",53.58,55.43,52.83,54.5,6566300.0],["2024-05-20",54.52,55.0,54.3,54.92,3267600.0],["2024-05-21",55.12,55.15,54.28,54.93,3339100.0],["2024-05-22",54.73,55.11,53.9,53.95,3590800.0],["2024-05-23",54.16,54.27,53.3,53.52,3312600.0],["2024-05-24",53.52,54.27,53.23,54.02,2632200.0],["2024-05-28",53.78,53.9,52.66,52.73,4164200.0],["2024-05-29",52.26,52.49,51.73,52.14,4790900.0],["2024-05-30",52.2,52.9,52.09,52.53,4326600.0],["2024-05-31",52.51,53.1,52.03,53.06,7431400.0],["2024-06-03",53.06,53.55,52.31,52.65,4225500.0],["2024-06-04",52.38,53.29,52.38,52.99,3690100.0],["2024-06-05",53.28,54.07,52.94,54.0,3622200.0],["2024-06-06",54.05,54.23,53.27,53.47,4821400.0],["2024-06-07",53.44,54.18,53.16,53.76,3370400.0],["2024-06-10",53.53,54.06,53.27,53.59,2642000.0],["2024-06-11",53.37,53.54,52.76,53.27,2652200.0],["2024-06-12",53.59,54.38,53.39,53.88,3963600.0],["2024-06-13",53.55,53.94,53.03,53.06,3532700.0],["2024-06-14",52.95,53.25,52.36,53.21,3592600.0],["2024-06-17",52.89,54.37,52.75,54.35,3774000.0],["2024-06-18",54.24,55.01,53.94,54.86,3251500.0],["2024-06-20",54.94,54.98,53.36,54.01,4462500.0],["2024-06-21",54.28,54.38,53.81,54.24,5559600.0],["2024-06-24",54.29,55.0,54.06,54.9,3711300.0],["2024-06-25",55.14,55.33,54.69,55.27,3676200.0],["2024-06-26",54.83,55.15,54.42,54.63,3817700.0],["2024-06-27",54.81,54.95,54.46,54.76,3876400.0],["2024-06-28",54.88,55.35,54.01,54.16,25202500.0],["2024-07-01",54.12,54.38,53.18,53.35,3609600.0],["2024-07-02",53.25,54.71,52.9,54.69,3214700.0],["2024-07-03",54.63,54.73,53.65,53.89,2265900.0],["2024-07-05",53.85,54.42,53.56,54.22,4272500.0],["2024-07-08",54.44,54.87,54.11,54.79,2894400.0],["2024-07-09",55.01,55.22,54.34,54.44,2687300.0],["2024-07-10",54.37,54.51,53.9,54.13,3527900.0],["2024-07-11",54.19,55.01,54.13,54.84,4653600.0],["2024-07-12",55.21,56.06,55.13,55.54,3309500.0],["2024-07-15",55.47,55.65,54.6,54.72,5415400.0],["2024-07-16",54.78,54.85,53.7,54.0,4762700.0],["2024-07-17",53.64,53.75,52.97,52.99,6821200.0],["2024-07-18",52.89,53.02,51.49,51.65,7614400.0],["2024-07-19",51.88,52.45,51.52,51.71,4743100.0],["2024-07-22",52.17,52.56,51.67,52.53,3848100.0],["2024-07-23",52.52,52.75,52.23,52.32,3408000.0],["2024-07-24",52.25,52.4,51.12,51.16,4235900.0],["2024-07-25",51.5,51.62,50.41,50.43,4661100.0],["2024-07-26",50.88,51.36,50.59,51.05,3969300.0],["2024-07-29",51.13,51.32,50.73,51.05,3163100.0],["2024-07-30",51.42,51.85,51.25,51.72,4807900.0],["2024-07-31",52.31,52.64,51.86,52.33,4360300.0],["2024-08-01",52.27,53.19,51.68,52.23,4140900.0],["2024-08-02",52.22,52.27,50.89,51.73,3767200.0],["2024-08-05",51.36,51.59,50.32,50.93,4545900.0],["2024-08-06",50.78,50.84,49.21,49.66,7245900.0],["2024-08-07",50.02,50.45,49.13,49.19,5222700.0],["2024-08-08",49.42,50.2,49.07,50.09,4756900.0],["2024-08-09",49.97,51.17,49.84,50.99,2904200.0],["2024-08-12",50.78,51.01,50.1,50.26,2790500.0],["2024-08-13",50.6,51.11,50.12,50.97,4335200.0],["2024-08-14",50.99,51.14,50.62,50.99,4110100.0],["2024-08-15",51.41,51.93,51.15,51.6,6035900.0],["2024-08-16",51.4,51.66,51.08,51.31,3376300.0],["2024-08-19",51.39,51.6,51.15,51.59,3399800.0],["2024-08-20",51.59,52.04,51.53,51.98,2853500.0],["2024-08-21",52.21,52.59,51.88,52.45,2592400.0],["2024-08-22",52.61,52.61,52.07,52.24,2483200.0],["2024-08-23",52.53,53.06,52.47,52.76,2126000.0],["2024-08-26",52.88,53.23,52.48,52.56,2442200.0],["2024-08-27",52.54,52.7,52.18,52.59,2884100.0],["2024-08-28",52.74,53.25,52.67,53.21,3615600.0],["2024-08-29",53.18,53.31,52.15,52.4,6025400.0],["2024-08-30",52.57,53.56,52.43,52.96,4919900.0],["2024-09-03",53.06,54.15,53.03,53.52,7222900.0],["2024-09-04",53.5,54.02,52.93,53.05,5999500.0],["2024-09-05",50.0,50.24,48.38,49.51,11425600.0],["2024-09-06",49.7,50.08,48.95,49.46,7844400.0],["2024-09-09",49.82,49.97,49.16,49.42,5243900.0],["2024-09-10",49.42,49.6,48.74,49.51,4154900.0],["2024-09-11",49.3,49.45,48.05,49.38,4591600.0],["2024-09-12",49.31,49.72,49.14,49.47,3861900.0],["2024-09-13",49.64,50.38,49.5,50.23,3081100.0],["2024-09-16",50.59,51.03,49.69,49.75,5211500.0],["2024-09-17",50.07,50.82,49.91,50.72,4207600.0],["2024-09-18",51.0,51.92,50.87,51.0,4337200.0],["2024-09-19",51.86,52.12,51.37,51.8,4154800.0],["2024-09-20",51.84,51.84,51.15,51.44,8641100.0],["2024-09-23",51.51,52.01,51.46,51.69,2857400.0],["2024-09-24",51.72,52.5,51.54,52.45,3441400.0],["2024-09-25",52.53,52.59,51.99,52.05,5095100.0],["2024-09-26",52.53,52.7,52.07,52.11,3152200.0],["2024-09-27",52.17,52.3,51.76,52.06,3035700.0],["2024-09-30",52.12,52.5,51.88,52.4,4069100.0],["2024-10-01",52.36,52.83,51.8,52.48,5122800.0],["2024-10-02",52.39,52.83,52.16,52.65,2519400.0],["2024-10-03",52.43,52.66,52.05,52.19,2681100.0],["2024-10-04",52.8,53.03,52.35,52.9,3682200.0],["2024-10-07",52.58,52.86,52.45,52.76,5239900.0],["2024-10-08",52.98,54.54,52.8,54.44,6713700.0],["2024-10-09",54.51,56.62,54.51,55.84,7662800.0],["2024-10-10",55.4,56.0,54.99,55.6,6259500.0],["2024-10-11",55.78,56.59,55.73,55.92,3840700.0],["2024-10-14",55.94,55.94,55.0,55.25,3605000.0],["2024-10-15",55.29,55.93,54.59,54.85,3957600.0],["2024-10-16",54.71,54.91,54.23,54.54,3864700.0],["2024-10-17",54.9,54.95,53.55,53.69,3800600.0],["2024-10-18",53.69,54.08,53.17,53.88,8538500.0],["2024-10-21",53.7,53.85,52.5,52.56,4097500.0],["2024-10-22",52.46,52.46,51.82,52.07,3409100.0],["2024-10-23",51.69,52.13,51.25,51.36,2377400.0],["2024-10-24",51.33,51.58,51.03,51.38,2585000.0],["2024-10-25",51.64,52.05,51.52,51.71,2311400.0],["2024-10-28",52.17,52.23,51.63,51.85,3030700.0],["2024-10-29",51.52,52.48,51.52,52.18,2258200.0],["2024-10-30",52.05,52.52,51.95,52.3,2754500.0],["2024-10-31",52.27,52.42,51.46,51.47,3179200.0],["2024-11-01",51.07,51.88,51.0,51.49,5209600.0],["2024-11-04",51.46,52.47,51.46,52.45,2541300.0],["2024-11-05",52.59,53.44,52.58,52.89,3858900.0],["2024-11-06",54.48,55.53,54.21,55.44,5502000.0],["2024-11-07",55.53,56.2,55.43,55.77,3958300.0],["2024-11-08",55.87,56.57,55.8,56.12,3186500.0],["2024-11-11",56.24,56.99,56.24,56.75,2425700.0],["2024-11-12",56.87,57.24,56.52,57.18,3133000.0],["2024-11-13",57.18,58.08,57.05,57.93,3366400.0],["2024-11-14",57.57,58.16,57.29,57.34,3226200.0],["2024-11-15",57.2,57.36,56.46,56.67,3041100.0],["2024-11-18",56.87,57.09,56.54,56.63,3932600.0],["2024-11-19",56.46,56.92,56.17,56.52,4571500.0],["2024-11-20",56.37,56.75,55.14,55.42,8154900.0],["2024-11-21",55.94,57.17,55.34,56.9,8778800.0],["2024-11-22",59.82,62.9,59.05,62.7,9911100.0],["2024-11-25",63.37,64.19,63.03,63.75,9658600.0],["2024-11-26",63.75,64.19,63.37,63.8,4528100.0],["2024-11-27",64.24,64.38,63.43,63.51,5355100.0],["2024-11-29",63.75,64.06,63.36,63.39,2414900.0],["2024-12-02",63.32,63.39,61.93,62.02,4775600.0],["2024-12-03",62.12,62.36,61.56,62.24,4295300.0],["2024-12-04",62.15,63.24,62.04,62.97,3483700.0],["2024-12-05",62.62,62.7,61.74,61.91,2907000.0],["2024-12-06",62.31,62.43,61.71,62.08,2906400.0],["2024-12-09",62.01,62.4,61.36,61.77,4251900.0],["2024-12-10",61.87,61.91,61.24,61.52,3883200.0],["2024-12-11",61.69,62.78,61.52,62.61,3292200.0],["2024-12-12",62.5,62.83,62.01,62.08,2237700.0],["2024-12-13",62.06,62.08,61.09,61.23,2702600.0],["2024-12-16",61.38,61.53,60.91,61.11,2945500.0],["2024-12-17",60.94,61.39,60.47,60.67,3748500.0],["2024-12-18",60.62,61.12,58.93,58.97,3514200.0],["2024-12-19",58.98,59.29,58.4,58.45,3703400.0],["2024-12-20",58.18,58.98,58.09,58.22,9008900.0],["2024-12-23",58.13,58.49,57.69,58.36,3687600.0],["2024-12-24",58.62,59.12,58.26,59.11,1892500.0],["2024-12-26",58.78,59.18,58.74,59.07,2103800.0],["2024-12-27",58.55,58.85,58.03,58.46,2290700.0],["2024-12-30",58.15,58.26,57.19,58.13,4803800.0],["2024-12-31",58.29,58.4,57.26,57.39,2606100.0],["2025-01-02",57.9,58.02,56.26,56.32,5589600.0],["2025-01-03",56.68,57.31,56.2,56.91,3049700.0],["2025-01-06",56.9,57.24,56.47,56.58,3152400.0],["2025-01-07",56.47,56.89,55.95,56.24,2662900.0],["2025-01-08",56.54,57.04,56.17,56.78,4632000.0],["2025-01-10",56.21,56.3,55.37,55.64,4060100.0],["2025-01-13",55.43,55.82,55.12,55.63,2882300.0],["2025-01-14",55.76,56.41,55.62,56.22,4107500.0],["2025-01-15",57.23,57.33,56.31,56.4,4983300.0],["2025-01-16",56.46,56.88,56.33,56.4,2522800.0],["2025-01-17",57.12,57.27,56.68,56.9,3335300.0],["2025-01-21",57.23,57.55,57.12,57.44,3807500.0],["2025-01-22",57.38,58.0,57.29,57.66,2549400.0],["2025-01-23",57.66,57.72,57.02,57.61,2585900.0],["2025-01-24",57.57,57.88,57.26,57.7,2383500.0],["2025-01-27",56.99,57.7,56.78,57.63,4344400.0],["2025-01-28",57.75,58.19,57.24,57.31,3098800.0],["2025-01-29",57.35,57.55,57.07,57.32,2519500.0],["2025-01-30",57.87,58.63,57.67,58.56,3458500.0],["2025-01-31",58.56,58.76,57.8,57.93,3277600.0],["2025-02-03",57.38,58.05,56.81,57.76,3119300.0],["2025-02-04",57.75,58.05,57.34,57.86,2938100.0],["2025-02-05",57.91,58.77,57.84,58.72,2419600.0],["2025-02-06",58.91,59.69,58.87,59.19,2399800.0],["2025-02-07",59.4,59.64,57.87,58.21,3072900.0],["2025-02-10",58.74,59.03,58.11,58.63,3732100.0],["2025-02-11",58.25,59.28,58.25,59.23,3112800.0],["2025-02-12",58.48,59.31,58.19,59.02,3507400.0],["2025-02-13",59.3,60.07,59.02,59.83,3441500.0],["2025-02-14",60.03,60.03,59.33,59.39,2392500.0],["2025-02-18",59.6,59.96,59.09,59.59,3188900.0],["2025-02-19",59.73,59.97,59.08,59.74,3641000.0],["2025-02-20",59.64,59.97,57.84,58.22,7522000.0],["2025-02-21",58.73,58.73,55.78,56.59,7228800.0],["2025-02-24",56.81,57.19,56.19,56.75,4909100.0],["2025-02-25",56.55,57.76,56.44,56.77,5508200.0],["2025-02-26",56.76,57.18,56.2,56.27,3955300.0],["2025-02-27",56.29,56.71,55.08,55.23,4956200.0],["2025-02-28",55.45,55.73,54.43,54.8,9240100.0],["2025-03-03",54.99,55.81,54.42,54.65,8543200.0],["2025-03-04",54.63,54.86,53.82,54.26,5049500.0],["2025-03-05",53.98,54.77,53.76,54.41,6079400.0],["2025-03-06",53.75,54.46,53.31,53.73,5722900.0],["2025-03-07",53.32,53.85,52.49,53.74,5261900.0],["2025-03-10",53.46,53.72,52.46,52.82,8144200.0],["2025-03-11",53.0,53.41,52.51,52.91,5369500.0],["2025-03-12",53.49,53.52,52.45,53.04,4155500.0],["2025-03-13",53.04,53.27,52.15,52.3,3718400.0],["2025-03-14",51.97,52.95,51.97,52.65,3851700.0],["2025-03-17",52.83,53.84,52.58,53.75,3832900.0],["2025-03-18",53.48,53.62,52.38,52.92,4044200.0],["2025-03-19",53.13,54.37,53.0,53.88,4368400.0],["2025-03-20",53.63,54.13,53.54,53.85,3098300.0],["2025-03-21",53.21,53.97,53.07,53.63,5952400.0],["2025-03-24",54.6,55.26,54.34,55.06,4315500.0],["2025-03-25",55.26,55.72,55.12,55.59,3636800.0],["2025-03-26",55.78,56.11,54.97,55.07,3767500.0],["2025-03-27",55.09,55.8,54.27,55.64,4858900.0],["2025-03-28",55.4,55.72,54.82,55.15,6609700.0],["2025-03-31",55.0,56.99,54.72,56.59,7550500.0],["2025-04-01",56.2,57.3,55.84,57.21,5384000.0],["2025-04-02",56.59,58.14,56.58,57.47,3927800.0],["2025-04-03",55.68,57.39,55.48,56.64,6392100.0],["2025-04-04",56.64,57.2,54.46,54.51,8771400.0],["2025-04-07",53.51,55.88,51.72,54.22,9552500.0],["2025-04-08",55.13,56.24,53.94,54.59,7287600.0],["2025-04-09",54.5,58.97,54.1,58.52,10568800.0],["2025-04-10",57.84,58.91,56.29,58.66,7326500.0],["2025-04-11",58.82,60.31,58.39,59.84,7017400.0],["2025-04-14",60.21,60.49,59.31,59.83,4296100.0],["2025-04-15",60.0,60.72,59.86,60.45,4785400.0],["2025-04-16",60.36,60.68,58.97,59.44,4507700.0],["2025-04-17",59.64,60.31,59.44,59.68,7559600.0],["2025-04-21",59.45,59.56,58.06,58.73,3654300.0],["2025-04-22",59.22,60.56,59.13,60.41,3413800.0],["2025-04-23",61.22,61.95,60.63,61.05,4049600.0],["2025-04-24",61.2,62.09,60.24,61.97,3596600.0],["2025-04-25",61.58,61.94,60.5,60.9,4381100.0],["2025-04-28",60.88,61.08,59.25,59.81,4654200.0],["2025-04-29",59.53,60.6,59.5,60.51,3139700.0],["2025-04-30",60.12,61.19,59.46,61.03,4203700.0],["2025-05-01",60.76,61.19,60.06,60.5,5007100.0],["2025-05-02",61.04,61.74,60.48,61.22,3152100.0],["2025-05-05",61.18,61.41,60.65,61.05,2425500.0],["2025-05-06",60.63,60.98,60.36,60.8,2726300.0],["2025-05-07",60.94,61.73,60.79,61.24,3403300.0],["2025-05-08",61.45,62.35,61.23,61.78,3671700.0],["2025-05-09",61.82,62.06,61.22,61.52,2553700.0],["2025-05-12",62.66,62.71,61.38,62.16,4203200.0],["2025-05-13",62.33,62.93,62.04,62.39,4002100.0],["2025-05-14",62.11,62.54,61.66,62.42,3745000.0],["2025-05-15",62.42,63.07,62.24,62.97,4601500.0],["2025-05-16",63.48,63.85,62.74,63.84,4626200.0],["2025-05-19",63.46,63.77,63.2,63.43,5970000.0],["2025-05-20",63.09,63.3,61.42,61.62,6823900.0],["2025-05-21",61.26,61.66,60.88,61.09,5440200.0],["2025-05-22",60.93,61.24,60.39,60.66,6517100.0],["2025-05-23",57.44,58.07,53.33,53.67,20812400.0],["2025-05-27",54.31,54.35,52.51,52.82,14141200.0],["2025-05-28",52.82,53.09,51.99,52.05,10025900.0],["2025-05-29",52.12,52.23,51.14,51.42,7665200.0],["2025-05-30",51.35,51.71,50.76,51.48,16258300.0],["2025-06-02",51.19,51.4,50.22,50.8,7199100.0],["2025-06-03",50.6,51.15,50.18,51.01,6664800.0],["2025-06-04",50.9,51.01,50.32,50.38,6313500.0],["2025-06-05",50.46,50.52,49.95,50.14,6127300.0],["2025-06-06",50.6,50.92,50.05,50.13,4982400.0],["2025-06-09",50.2,50.6,49.98,50.15,8653300.0],["2025-06-10",50.1,50.33,49.54,50.28,7732000.0],["2025-06-11",50.21,50.91,50.07,50.5,5733800.0],["2025-06-12",50.43,50.73,49.77,49.99,6668200.0],["2025-06-13",49.26,49.58,48.31,48.59,8554700.0],["2025-06-16",48.8,49.26,48.23,48.39,13257000.0],["2025-06-17",48.21,48.48,47.7,48.0,10554400.0],["2025-06-18",48.08,48.28,47.7,47.88,6820200.0],["2025-06-20",48.34,49.15,47.83,47.97,14397400.0],["2025-06-23",47.98,48.1,47.33,47.72,7425700.0],["2025-06-24",48.16,48.68,47.82,48.65,6268200.0],["2025-06-25",48.9,48.9,48.07,48.14,4288100.0],["2025-06-26",48.14,48.36,47.48,48.24,7103200.0],["2025-06-27",48.4,48.98,48.06,48.18,8319900.0],["2025-06-30",48.29,49.1,47.86,49.07,7675300.0],["2025-07-01",49.07,49.86,49.06,49.64,5927500.0],["2025-07-02",49.52,49.58,48.82,49.08,4347900.0],["2025-07-03",49.13,49.48,49.08,49.32,3329400.0],["2025-07-07",49.16,49.44,48.56,48.83,4230200.0],["2025-07-08",48.7,48.8,48.21,48.51,5124800.0],["2025-07-09",48.58,48.8,47.35,47.64,7219400.0],["2025-07-10",47.75,48.33,47.35,47.99,7779900.0],["2025-07-11",47.91,47.98,47.41,47.46,5070400.0],["2025-07-14",47.27,47.57,46.77,47.13,10368000.0],["2025-07-15",46.98,46.98,45.52,45.9,18588200.0],["2025-07-16",46.16,46.3,45.67,45.98,7965600.0],["2025-07-17",45.97,46.3,45.59,45.89,10512700.0],["2025-07-18",46.11,46.67,45.56,45.98,9149800.0],["2025-07-21",45.98,46.39,45.96,46.03,5723000.0],["2025-07-22",46.05,46.86,45.93,46.39,6763700.0],["2025-07-23",46.53,46.93,46.18,46.83,6781400.0],["2025-07-24",46.7,46.81,45.99,46.27,7627400.0],["2025-07-25",46.35,46.7,46.22,46.69,4818800.0],["2025-07-28",46.81,46.81,46.02,46.08,4629300.0],["2025-07-29",46.21,46.58,46.1,46.45,4805500.0],["2025-07-30",46.55,46.74,46.11,46.28,6130100.0],["2025-07-31",46.11,46.61,45.22,45.33,6441100.0],["2025-08-01",45.37,45.62,45.05,45.51,5688100.0],["2025-08-04",45.59,45.98,45.47,45.74,5246900.0],["2025-08-05",45.75,46.79,45.75,46.55,7464600.0],["2025-08-06",46.7,47.34,46.55,47.11,6571000.0],["2025-08-07",47.46,47.47,46.04,46.11,4349000.0],["2025-08-08",46.08,46.3,45.73,46.19,4456300.0],["2025-08-11",46.19,46.89,46.06,46.69,5514400.0],["2025-08-12",46.76,47.3,46.12,47.2,5768700.0],["2025-08-13",47.27,47.76,47.1,47.65,4783900.0],["2025-08-14",47.51,47.58,46.83,46.86,4933100.0],["2025-08-15",47.17,47.43,46.85,47.08,4689800.0],["2025-08-18",47.22,47.7,46.79,47.36,6025000.0],["2025-08-19",47.55,47.99,47.28,47.81,5605100.0],["2025-08-20",47.84,48.61,47.6,47.61,8969900.0],["2025-08-21",47.42,47.76,47.15,47.68,3766000.0],["2025-08-22",48.03,49.23,47.92,48.96,6230600.0],["2025-08-25",48.74,48.93,48.38,48.39,4815600.0],["2025-08-26",48.34,48.71,48.03,48.65,5140200.0],["2025-08-27",48.6,49.13,48.43,48.61,6400300.0],["2025-08-28",48.74,48.97,48.56,48.75,4689100.0],["2025-08-29",48.81,49.01,48.34,48.81,5332800.0],["2025-09-02",48.61,49.12,48.04,48.48,8264900.0],["2025-09-03",48.38,48.59,47.81,48.12,6428300.0],["2025-09-04",49.03,50.11,48.6,49.97,8687600.0],["2025-09-05",48.76,48.88,46.14,48.57,17584700.0],["2025-09-08",48.67,49.16,47.37,48.75,12159300.0],["2025-09-09",48.54,49.11,47.93,48.07,6642200.0],["2025-09-10",47.9,48.61,47.69,48.52,5367000.0],["2025-09-11",48.57,49.05,48.23,48.9,5234900.0],["2025-09-12",48.63,48.96,48.38,48.4,3944900.0],["2025-09-15",48.68,48.77,47.38,47.6,5947200.0],["2025-09-16",47.53,47.63,46.32,46.57,11061400.0],["2025-09-17",47.21,47.56,46.53,46.62,6038400.0],["2025-09-18",46.9,47.0,45.37,45.46,11982600.0],["2025-09-19",45.42,46.21,45.27,45.85,20164400.0],["2025-09-22",45.48,45.95,45.21,45.38,7144200.0],["2025-09-23",45.26,45.66,44.95,45.28,9943100.0],["2025-09-24",45.2,45.64,45.06,45.39,6860900.0],["2025-09-25",45.31,45.35,44.67,44.89,6877100.0],["2025-09-26",45.05,45.16,44.7,44.87,7936400.0],["2025-09-29",45.16,45.35,44.48,44.6,6342300.0],["2025-09-30",44.44,45.0,44.23,44.97,6292200.0],["2025-10-01",44.94,45.74,44.81,45.09,6865500.0],["2025-10-02",44.83,44.96,44.34,44.57,5301800.0],["2025-10-03",44.6,45.23,44.47,45.11,5007700.0],["2025-10-06",45.26,45.36,44.12,44.45,8580400.0],["2025-10-07",44.45,44.73,44.14,44.23,5299300.0],["2025-10-08",44.3,44.96,44.24,44.93,5394600.0],["2025-10-09",44.93,45.1,44.0,44.04,5471600.0],["2025-10-10",44.22,44.41,43.71,43.88,7861400.0],["2025-10-13",43.86,44.49,43.77,44.07,7001700.0],["2025-10-14",44.01,44.92,43.99,44.77,5312300.0],["2025-10-15",44.88,45.0,44.4,44.56,6377400.0],["2025-10-16",44.97,44.97,43.32,44.06,7350300.0],["2025-10-17",44.02,44.59,43.82,44.34,5025400.0],["2025-10-20",44.5,44.83,44.24,44.76,3897300.0],["2025-10-21",44.83,45.89,44.65,45.76,5363700.0],["2025-10-22",45.7,45.76,44.69,44.93,5426300.0],["2025-10-23",44.98,45.18,44.5,44.67,4338100.0],["2025-10-24",45.11,45.26,44.56,44.66,3590300.0],["2025-10-27",44.7,44.79,44.11,44.16,5038000.0],["2025-10-28",44.0,44.34,43.71,44.07,4246600.0],["2025-10-29",43.7,43.7,42.4,42.5,7505200.0],["2025-10-30",42.42,42.99,42.26,42.48,6075200.0],["2025-10-31",42.21,43.05,41.96,43.01,5840300.0],["2025-11-03",42.79,43.03,42.32,43.0,6282700.0],["2025-11-04",43.33,43.38,42.64,42.85,7748300.0],["2025-11-05",42.68,42.95,41.83,41.93,11291400.0],["2025-11-06",41.69,41.7,39.58,39.98,16853700.0],["2025-11-07",40.21,40.54,39.75,40.51,7481700.0],["2025-11-10",40.63,41.54,39.73,41.41,10068500.0],["2025-11-11",41.42,41.67,40.99,41.34,10613600.0],["2025-11-12",41.2,42.05,41.15,41.28,13129700.0],["2025-11-13",41.06,41.9,40.8,41.62,9345700.0],["2025-11-14",41.66,41.74,40.86,41.08,11916500.0],["2025-11-17",40.92,41.62,40.76,41.33,9111200.0],["2025-11-18",41.34,41.75,41.06,41.32,7615300.0],["2025-11-19",41.42,41.7,41.1,41.37,9634700.0],["2025-11-20",41.39,41.79,40.87,41.02,10861200.0],["2025-11-21",40.11,40.91,39.39,40.73,16643000.0],["2025-11-24",40.62,40.65,38.67,38.91,16942000.0],["2025-11-25",39.17,39.59,38.81,39.06,11838800.0],["2025-11-26",39.05,39.22,38.67,38.75,7994800.0],["2025-11-28",38.92,39.3,38.81,38.98,3968500.0],["2025-12-01",38.66,39.68,38.61,39.15,8458100.0],["2025-12-02",39.28,39.45,38.81,38.96,9286400.0],["2025-12-03",38.91,39.29,38.73,38.85,6919400.0],["2025-12-04",38.95,39.15,38.68,38.8,6541100.0],["2025-12-05",38.9,38.98,38.63,38.72,8192400.0],["2025-12-08",38.72,38.79,38.18,38.41,8112900.0],["2025-12-09",38.41,38.6,38.26,38.44,6377400.0],["2025-12-10",38.4,39.28,38.35,39.19,9723300.0],["2025-12-11",39.14,39.38,38.61,38.69,7039400.0],["2025-12-12",38.9,39.0,38.57,38.67,7116700.0],["2025-12-15",39.06,39.54,38.59,38.67,10396500.0],["2025-12-16",38.76,39.23,38.59,39.15,11398400.0],["2025-12-17",38.84,39.43,38.84,39.11,9536400.0],["2025-12-18",39.16,39.5,39.01,39.22,7496900.0],["2025-12-19",39.37,39.5,39.02,39.07,23321400.0],["2025-12-22",39.01,39.55,38.96,39.36,5664200.0],["2025-12-23",39.34,39.4,38.86,39.15,8573000.0],["2025-12-24",39.11,39.18,38.95,39.1,2020700.0],["2025-12-26",39.06,39.33,38.99,39.3,4280100.0],["2025-12-29",39.3,39.57,39.08,39.49,6492200.0],["2025-12-30",39.41,39.73,39.28,39.5,6111800.0],["2025-12-31",39.35,39.5,39.13,39.15,5909200.0],["2026-01-02",39.15,39.15,37.61,37.77,8608100.0],["2026-01-05",37.6,39.15,37.41,38.54,8998500.0],["2026-01-06",38.43,39.06,38.33,38.96,6706700.0],["2026-01-07",38.96,39.23,38.14,38.19,8246900.0],["2026-01-08",38.07,39.52,37.88,39.04,7215400.0],["2026-01-09",39.14,40.08,38.77,39.83,8409200.0],["2026-01-12",39.78,40.13,39.56,39.92,9877900.0],["2026-01-13",39.83,40.24,39.45,39.87,9033600.0],["2026-01-14",39.82,40.31,39.79,39.99,8787600.0],["2026-01-15",40.13,41.31,39.91,41.25,12156400.0],["2026-01-16",41.18,41.27,40.46,41.04,11878400.0],["2026-01-20",40.84,40.88,40.25,40.71,10639200.0],["2026-01-21",40.92,41.79,40.73,41.31,8820300.0],["2026-01-22",41.31,41.79,41.16,41.27,6949100.0],["2026-01-23",41.14,41.78,41.12,41.4,7503100.0],["2026-01-26",41.31,41.6,41.19,41.54,5536300.0],["2026-01-27",41.3,41.3,40.15,40.37,6246000.0],["2026-01-28",40.37,40.97,40.3,40.62,5895500.0],["2026-01-29",40.65,40.65,39.73,40.28,5287400.0],["2026-01-30",39.96,40.64,39.8,40.58,5963700.0],["2026-02-02",40.26,40.58,39.66,39.68,9874100.0],["2026-02-03",39.5,39.57,38.75,38.94,9833000.0],["2026-02-04",39.25,40.25,39.16,40.16,9599800.0],["2026-02-05",40.32,40.4,39.5,39.88,8909600.0],["2026-02-06",39.86,40.75,39.84,40.36,8328800.0],["2026-02-09",40.32,40.41,39.94,40.3,5432000.0],["2026-02-10",40.24,40.95,39.95,40.35,5309400.0],["2026-02-11",40.15,40.29,39.45,39.51,7621800.0],["2026-02-12",39.5,39.61,36.52,36.72,17906200.0],["2026-02-13",37.06,37.91,36.97,37.49,9365300.0],["2026-02-17",37.7,37.96,36.82,37.52,11541800.0],["2026-02-18",37.47,37.94,37.2,37.75,15726500.0],["2026-02-19",37.68,38.07,37.34,37.65,11259600.0],["2026-02-20",34.3,36.73,33.81,36.48,25525100.0],["2026-02-23",36.42,36.44,35.12,35.36,13048100.0],["2026-02-24",35.53,35.74,34.73,35.28,12455900.0],["2026-02-25",35.38,36.09,35.19,35.84,13180200.0],["2026-02-26",36.38,37.19,36.21,37.15,11261400.0],["2026-02-27",36.96,38.12,36.56,38.09,10373800.0],["2026-03-02",37.63,38.6,37.41,38.31,9592000.0],["2026-03-03",38.31,38.84,37.86,38.48,8982700.0],["2026-03-04",38.34,38.53,37.7,37.94,10899800.0],["2026-03-05",37.84,38.42,37.67,38.02,9597300.0],["2026-03-06",37.69,37.83,36.86,37.74,10113800.0],["2026-03-09",37.39,37.74,37.05,37.57,11911400.0],["2026-03-10",37.43,37.48,36.16,36.31,6852500.0],["2026-03-11",36.37,36.56,35.36,35.55,7941100.0],["2026-03-12",35.51,36.01,33.95,33.97,13883200.0],["2026-03-13",34.24,34.33,33.53,34.09,6607300.0],["2026-03-16",34.43,34.77,33.64,33.88,11510200.0],["2026-03-17",34.19,34.62,33.81,34.05,7798100.0],["2026-03-18",33.52,33.69,32.98,33.0,8785200.0],["2026-03-19",32.98,33.32,32.2,32.52,8352900.0],["2026-03-20",32.45,33.06,32.45,32.86,13790100.0],["2026-03-23",33.28,33.9,33.02,33.39,8386300.0],["2026-03-24",33.09,33.23,32.62,32.84,8094200.0],["2026-03-25",33.13,33.57,32.24,33.08,6185800.0],["2026-03-26",33.13,33.92,32.92,33.03,8985300.0],["2026-03-27",33.03,33.04,32.38,32.43,6477000.0],["2026-03-30",32.62,33.0,32.47,32.61,7866400.0],["2026-03-31",32.91,33.46,32.48,33.2,7187900.0],["2026-04-01",33.13,33.52,32.91,33.02,6103500.0],["2026-04-02",32.81,33.65,32.51,33.4,6532300.0],["2026-04-06",33.31,33.54,32.6,32.84,10206200.0],["2026-04-07",32.5,33.32,32.5,33.11,7549400.0],["2026-04-08",33.73,34.05,33.12,33.17,6424500.0],["2026-04-09",33.07,33.15,32.46,32.99,5458100.0],["2026-04-10",32.99,33.1,32.43,32.76,5004500.0],["2026-04-13",32.7,33.38,32.48,33.25,7188100.0],["2026-04-14",33.19,33.55,33.09,33.29,6982400.0],["2026-04-15",33.25,33.61,32.96,33.36,7729800.0],["2026-04-16",33.39,33.7,33.16,33.27,7082000.0],["2026-04-17",33.83,33.83,33.19,33.45,17874000.0],["2026-04-20",33.33,33.9,33.25,33.76,15484400.0],["2026-04-21",33.78,34.52,33.62,33.74,6325400.0],["2026-04-22",33.83,34.13,33.52,33.68,6113600.0],["2026-04-23",33.5,33.96,33.28,33.88,7100300.0],["2026-04-24",33.58,33.64,32.74,33.07,7970600.0],["2026-04-27",33.01,33.54,32.93,33.19,5860900.0],["2026-04-28",33.34,33.63,33.07,33.34,6400700.0],["2026-04-29",33.24,33.38,33.03,33.33,5392100.0],["2026-04-30",33.31,33.44,32.89,33.11,7494000.0],["2026-05-01",33.49,33.7,33.13,33.27,7234000.0],["2026-05-04",33.28,33.7,33.04,33.29,5326500.0],["2026-05-05",33.15,33.36,32.87,33.15,4620900.0],["2026-05-06",33.01,33.63,33.01,33.39,5864900.0],["2026-05-07",33.37,34.27,33.29,33.88,8767900.0],["2026-05-08",33.7,34.12,33.39,33.94,7146500.0],["2026-05-11",33.78,33.9,33.13,33.27,5943100.0],["2026-05-12",33.63,33.75,33.14,33.44,5804700.0],["2026-05-13",33.2,33.28,32.56,32.94,5863800.0],["2026-05-14",32.9,33.25,32.61,32.65,8853000.0],["2026-05-15",32.83,33.2,32.29,32.3,8054700.0],["2026-05-18",32.35,33.67,32.35,33.44,11513300.0],["2026-05-19",33.56,34.04,33.04,33.12,8732200.0],["2026-05-20",33.02,33.25,32.37,33.04,14844200.0],["2026-05-21",33.01,34.53,32.62,34.4,16708700.0],["2026-05-22",34.18,35.66,33.65,33.79,15032900.0],["2026-05-26",33.86,34.04,32.98,33.24,12817100.0],["2026-05-27",33.38,34.05,32.83,32.85,9914700.0],["2026-05-28",32.85,33.28,32.47,33.28,10345300.0],["2026-05-29",33.12,33.55,32.73,32.77,16921100.0],["2026-06-01",32.71,32.95,31.95,32.32,9288900.0],["2026-06-02",31.99,32.0,30.44,30.86,10904200.0],["2026-06-03",30.62,30.78,29.97,30.35,9670200.0],["2026-06-04",30.89,31.76,30.64,30.77,10082400.0],["2026-06-05",31.06,31.35,30.64,30.96,12370200.0],["2026-06-08",30.81,31.36,30.47,30.86,8162900.0],["2026-06-09",30.89,31.62,30.65,31.31,10063500.0],["2026-06-10",31.4,31.56,30.75,31.36,11265200.0],["2026-06-11",31.4,31.44,30.87,31.06,9456300.0],["2026-06-12",31.06,31.15,30.45,30.75,8868100.0],["2026-06-15",31.03,31.03,30.09,30.3,13345100.0],["2026-06-16",30.38,30.9,30.38,30.74,10937500.0],["2026-06-17",30.44,30.79,29.5,29.52,12944500.0],["2026-06-18",29.55,30.29,29.46,30.23,30771100.0],["2026-06-22",29.81,29.92,29.41,29.48,12441100.0],["2026-06-23",29.83,30.06,29.52,29.6,9924300.0],["2026-06-24",29.82,30.61,29.69,30.4,9553800.0],["2026-06-25",29.8,30.93,29.8,30.05,7395200.0],["2026-06-26",30.3,30.84,30.24,30.55,30449500.0],["2026-06-29",30.32,30.53,28.08,28.1,18101100.0],["2026-06-30",28.19,28.52,27.85,28.19,21148900.0],["2026-07-01",28.73,29.21,28.46,28.79,15184900.0],["2026-07-02",29.03,30.02,28.55,30.01,14723500.0],["2026-07-06",29.98,30.44,28.835,29.24,13060706.433968],["2026-07-07",29.72,29.92,29.17,29.27,9649307.571895],["2026-07-08",29.31,29.37,28.53,28.59,14054644.236475],["2026-07-09",28.5,28.62,27.805,28.33,11010111.465449],["2026-07-10",28.415,28.57,27.485,27.515,9142660.557077],["2026-07-13",27.635,27.91,27.29,27.445,10817949.192569],["2026-07-14",27.445,27.97,27.31,27.52,9490402.060288],["2026-07-15",27.64,28.1,27.23,27.28,12454979.18126],["2026-07-16",27.33,28.325,27.32,28.29,14065997.192829],["2026-07-17",28.65,28.755,27.355,27.61,12759489.992809],["2026-07-20",27.73,27.73,27.185,27.49,9085848.319304],["2026-07-21",26.95,27.215,26.85,27.17,11092157.240501],["2026-07-22",27.49,27.595,26.98,27.17,7693563.059574],["2026-07-23",27.095,27.23,26.81,27.2,11712066.386302],["2026-07-24",27.3,28.13,27.14,27.94,10432871.156335],["2026-07-27",28.355,29.935,28.2135,29.79,25954106.339208],["2026-07-28",30.44,31.2,30.44,30.69,17180767.856799],["2026-07-29",30.62,31.42,30.2,30.82,14544296.498069],["2026-07-30",30.255,30.255,28.86,29.565,10208606.273757],["2026-07-31",29.002,29.235,28.78,29.12,8531639.739262],["2026-08-03",29.6,30.07,29.055,29.35,10736383.681762],["2026-08-04",29.045,29.47,28.83,29.4,9238115.570496],["2026-08-05",29.71,29.71,28.565,28.91,9984200.126524],["2026-08-06",28.87,29.08,28.5505,29.01,7001236.04391],["2026-08-07",28.705,29.855,28.7,29.66,7801823.873563],["2026-08-10",29.355,29.54,28.935,29.41,1612853.825398],["2026-08-11",29.3,29.655,29.19,29.4,8284464.213371],["2026-08-12",29.075,29.2,28.675,28.99,8439083.236735],["2026-08-13",29.18,29.685,28.85,29.39,8140082.681952],["2026-08-14",29.7,31.735,29.6,31.61,17353827.628385],["2026-08-17",31.33,32.15,31.28,31.7,19658264.837428],["2026-08-18",32.015,33.55,30.9,31.51,17647732.996757],["2026-08-19",31.64,33.88,31.55,33.85,13728918.398379],["2026-08-20",33.49,34.625,33.42,34.33,10751648.395092],["2026-08-21",34.48,34.6,33.775,33.8,11079636.12598],["2026-08-24",34.04,34.08,33.145,33.26,8497442.685426],["2026-08-25",32.8,33.5,32.2195,33.33,9980624.308342],["2026-08-26",33,33.42,32.65,32.67,5403421.7579],["2026-08-27",32.43,32.96,32.39,32.76,7715905.208627],["2026-08-28",32.855,33.245,32.84,32.99,6772796.736142],["2026-08-31",32.96,33.475,32.76,32.99,9764296.260955],["2026-09-01",32.74,32.86,32.265,32.465,5547084.673147],["2026-09-02",32.375,32.485,31.894,32.16,6505234.913378],["2026-09-03",33.52,34.435,32.935,33.58,8396897.957192],["2026-09-04",33.33,33.91,33.01,33.72,6588941.890744],["2026-09-08",33.17,33.5254,32.4,32.6,7171184.490311],["2026-09-09",32.36,32.5,31.74,32.03,7688659.485054],["2026-09-10",31.91,32.26,30.54,30.75,15177586.194088],["2026-09-11",32.01,32.045,29.575,29.95,21854900.820967],["2026-09-14",30.63,31.83,30.25,31.73,11229246.313844]]}