{"t":"ORLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-04-23",0.1625,0.1625,0.1562,0.1604,247272000.0],["1993-04-26",0.1583,0.1604,0.1562,0.1562,50016000.0],["1993-04-27",0.1583,0.1583,0.1521,0.1542,30696000.0],["1993-04-28",0.1562,0.1562,0.1521,0.1521,13464000.0],["1993-04-29",0.1521,0.1562,0.1521,0.1542,12672000.0],["1993-04-30",0.1562,0.1604,0.1542,0.1562,17712000.0],["1993-05-03",0.1604,0.1604,0.1542,0.1562,9348000.0],["1993-05-04",0.1583,0.1604,0.1542,0.1583,8328000.0],["1993-05-05",0.1583,0.1625,0.1583,0.1625,13512000.0],["1993-05-06",0.1625,0.1646,0.1583,0.1635,9528000.0],["1993-05-07",0.1604,0.1646,0.1604,0.1604,2556000.0],["1993-05-10",0.1646,0.1667,0.1604,0.1625,6576000.0],["1993-05-11",0.1625,0.1688,0.1625,0.1646,4692000.0],["1993-05-12",0.1667,0.1688,0.1625,0.1688,13608000.0],["1993-05-13",0.1688,0.1729,0.1646,0.1729,9120000.0],["1993-05-14",0.1729,0.1854,0.1688,0.1823,11616000.0],["1993-05-17",0.1854,0.1854,0.175,0.1792,5244000.0],["1993-05-18",0.175,0.1792,0.1729,0.1771,8328000.0],["1993-05-19",0.1771,0.1771,0.1708,0.174,6132000.0],["1993-05-20",0.175,0.175,0.1708,0.1708,6420000.0],["1993-05-21",0.1708,0.175,0.1708,0.1729,2160000.0],["1993-05-24",0.175,0.175,0.1708,0.1708,252000.0],["1993-05-25",0.1708,0.175,0.1708,0.1729,936000.0],["1993-05-26",0.175,0.175,0.1708,0.1708,3096000.0],["1993-05-27",0.1729,0.175,0.1708,0.175,2952000.0],["1993-05-28",0.175,0.1771,0.1708,0.1771,2628000.0],["1993-06-01",0.1771,0.1833,0.1771,0.1771,7884000.0],["1993-06-02",0.1813,0.1854,0.1771,0.1854,4536000.0],["1993-06-03",0.1875,0.1875,0.1833,0.1875,5124000.0],["1993-06-04",0.1875,0.1875,0.1833,0.1833,1296000.0],["1993-06-07",0.1875,0.1875,0.1833,0.1875,4320000.0],["1993-06-08",0.1875,0.1875,0.1833,0.1875,9252000.0],["1993-06-09",0.1833,0.1875,0.1833,0.1875,1452000.0],["1993-06-10",0.1854,0.1937,0.1854,0.1896,19428000.0],["1993-06-11",0.1917,0.1937,0.1896,0.1917,3204000.0],["1993-06-14",0.1937,0.1937,0.1896,0.1896,1212000.0],["1993-06-15",0.1937,0.1937,0.1833,0.1875,9948000.0],["1993-06-16",0.1833,0.1875,0.1833,0.1833,5304000.0],["1993-06-17",0.1833,0.1875,0.1833,0.1833,2028000.0],["1993-06-18",0.1875,0.1937,0.1833,0.1917,1992000.0],["1993-06-21",0.1896,0.1958,0.1896,0.1927,5484000.0],["1993-06-22",0.1958,0.1958,0.1917,0.1958,1380000.0],["1993-06-23",0.1958,0.1958,0.1917,0.1958,1980000.0],["1993-06-24",0.1958,0.1958,0.1917,0.1958,588000.0],["1993-06-25",0.1958,0.1958,0.1896,0.1958,2508000.0],["1993-06-28",0.1958,0.1979,0.1896,0.1979,3672000.0],["1993-06-29",0.1937,0.2083,0.1937,0.2021,4524000.0],["1993-06-30",0.2062,0.2062,0.1958,0.2,2916000.0],["1993-07-01",0.2,0.2,0.1937,0.1937,744000.0],["1993-07-02",0.1937,0.1979,0.1917,0.1958,564000.0],["1993-07-06",0.1958,0.1958,0.1958,0.1958,276000.0],["1993-07-07",0.1958,0.1958,0.1917,0.1958,660000.0],["1993-07-08",0.1958,0.2,0.1958,0.1958,936000.0],["1993-07-09",0.2,0.2,0.1958,0.2,96000.0],["1993-07-12",0.2,0.2,0.1958,0.2,804000.0],["1993-07-13",0.1958,0.2,0.1958,0.1979,672000.0],["1993-07-14",0.2,0.2,0.2,0.2,60000.0],["1993-07-15",0.2,0.2,0.1958,0.1958,72000.0],["1993-07-16",0.2,0.2,0.1958,0.1958,456000.0],["1993-07-19",0.1958,0.1979,0.1937,0.1937,2424000.0],["1993-07-20",0.1979,0.1979,0.1937,0.1937,2232000.0],["1993-07-21",0.1937,0.2,0.1937,0.2,204000.0],["1993-07-22",0.2,0.2,0.1937,0.1937,1176000.0],["1993-07-23",0.1979,0.1979,0.1937,0.1958,1512000.0],["1993-07-26",0.1958,0.1979,0.1958,0.1958,516000.0],["1993-07-27",0.1958,0.1979,0.1958,0.1958,504000.0],["1993-07-28",0.2,0.2,0.1958,0.1958,2088000.0],["1993-07-29",0.2,0.2,0.1958,0.1958,168000.0],["1993-07-30",0.1958,0.2021,0.1958,0.1979,3300000.0],["1993-08-02",0.1958,0.1979,0.1937,0.1979,1944000.0],["1993-08-03",0.1979,0.1979,0.1937,0.1979,2880000.0],["1993-08-04",0.1979,0.1979,0.1937,0.1937,1068000.0],["1993-08-05",0.1979,0.1979,0.1937,0.1958,2412000.0],["1993-08-06",0.1979,0.1979,0.1937,0.1937,5076000.0],["1993-08-09",0.1917,0.1958,0.1917,0.1927,1008000.0],["1993-08-10",0.1917,0.1948,0.1917,0.1917,9576000.0],["1993-08-11",0.1958,0.1958,0.1917,0.1958,252000.0],["1993-08-12",0.1917,0.1979,0.1917,0.1979,4524000.0],["1993-08-13",0.1937,0.2,0.1937,0.2,780000.0],["1993-08-16",0.2,0.2,0.1937,0.1958,4812000.0],["1993-08-17",0.2,0.2,0.1937,0.2,1092000.0],["1993-08-18",0.1937,0.2,0.1937,0.1969,612000.0],["1993-08-19",0.1937,0.2,0.1937,0.1937,288000.0],["1993-08-20",0.2,0.2,0.1937,0.1937,516000.0],["1993-08-23",0.1937,0.1948,0.1937,0.1937,6180000.0],["1993-08-24",0.1937,0.1979,0.1937,0.1979,8316000.0],["1993-08-25",0.1979,0.1979,0.1937,0.1948,2388000.0],["1993-08-26",0.1937,0.1979,0.1937,0.1979,528000.0],["1993-08-27",0.1979,0.1979,0.1979,0.1979,48000.0],["1993-08-30",0.1937,0.1979,0.1917,0.1917,2808000.0],["1993-08-31",0.1917,0.1958,0.1917,0.1958,84000.0],["1993-09-01",0.1917,0.1948,0.1896,0.1917,7452000.0],["1993-09-02",0.1937,0.1937,0.1875,0.1896,1092000.0],["1993-09-03",0.1937,0.1937,0.1896,0.1937,324000.0],["1993-09-07",0.1937,0.1937,0.1896,0.1896,576000.0],["1993-09-08",0.1896,0.1917,0.1865,0.1896,2256000.0],["1993-09-09",0.1854,0.1896,0.1854,0.1896,2640000.0],["1993-09-10",0.1896,0.1937,0.1875,0.1937,2184000.0],["1993-09-13",0.1937,0.1937,0.1896,0.1896,156000.0],["1993-09-14",0.1896,0.1958,0.1896,0.1958,1632000.0],["1993-09-15",0.1917,0.1958,0.1917,0.1958,468000.0],["1993-09-16",0.1958,0.1958,0.1917,0.1958,612000.0],["1993-09-17",0.1958,0.1958,0.1917,0.1958,372000.0],["1993-09-20",0.1958,0.1979,0.1917,0.1979,2172000.0],["1993-09-21",0.1979,0.2,0.1958,0.2,2280000.0],["1993-09-22",0.1958,0.2,0.1958,0.1958,3120000.0],["1993-09-23",0.2,0.2042,0.1958,0.2021,7176000.0],["1993-09-24",0.2083,0.2083,0.2021,0.2021,708000.0],["1993-09-27",0.2062,0.2062,0.2021,0.2021,1284000.0],["1993-09-28",0.2021,0.2062,0.2021,0.2062,9960000.0],["1993-09-29",0.2062,0.2062,0.2021,0.2021,2172000.0],["1993-09-30",0.2062,0.2062,0.1917,0.1937,14556000.0],["1993-10-01",0.1979,0.1979,0.1937,0.1979,1992000.0],["1993-10-04",0.1979,0.1979,0.1969,0.1979,396000.0],["1993-10-05",0.1979,0.2,0.1958,0.1979,4500000.0],["1993-10-06",0.2021,0.2021,0.1958,0.1979,516000.0],["1993-10-07",0.2021,0.2021,0.1979,0.2021,276000.0],["1993-10-08",0.2021,0.2062,0.1979,0.2062,828000.0],["1993-10-11",0.2062,0.2083,0.2,0.2062,1884000.0],["1993-10-12",0.2104,0.2229,0.2104,0.2208,3636000.0],["1993-10-13",0.2208,0.2208,0.2146,0.2167,1644000.0],["1993-10-14",0.2146,0.2188,0.2146,0.2188,636000.0],["1993-10-15",0.2229,0.2375,0.2188,0.2375,3156000.0],["1993-10-18",0.2396,0.2438,0.2375,0.2417,2400000.0],["1993-10-19",0.2417,0.2438,0.2375,0.2417,1260000.0],["1993-10-20",0.2438,0.2458,0.2396,0.2458,1092000.0],["1993-10-21",0.2542,0.2625,0.2479,0.2583,3396000.0],["1993-10-22",0.2583,0.2708,0.2458,0.2458,10812000.0],["1993-10-25",0.2396,0.2458,0.2396,0.2417,1476000.0],["1993-10-26",0.2458,0.2542,0.2438,0.25,852000.0],["1993-10-27",0.2583,0.2604,0.2562,0.2604,1572000.0],["1993-10-28",0.2604,0.2604,0.2562,0.2604,792000.0],["1993-10-29",0.2604,0.2625,0.2562,0.2562,4944000.0],["1993-11-01",0.2625,0.2625,0.2562,0.2562,1116000.0],["1993-11-02",0.2562,0.2646,0.2562,0.2646,1308000.0],["1993-11-03",0.2583,0.2625,0.2562,0.2562,4620000.0],["1993-11-04",0.2625,0.2625,0.2542,0.2583,744000.0],["1993-11-05",0.2521,0.2542,0.2438,0.2479,1584000.0],["1993-11-08",0.2479,0.2479,0.2438,0.2479,504000.0],["1993-11-09",0.25,0.2521,0.2458,0.2458,2280000.0],["1993-11-10",0.2458,0.2521,0.2458,0.2458,372000.0],["1993-11-11",0.2479,0.2542,0.2479,0.2479,336000.0],["1993-11-12",0.25,0.2542,0.2438,0.2458,2496000.0],["1993-11-15",0.2458,0.2458,0.2396,0.2396,276000.0],["1993-11-16",0.2396,0.2438,0.2396,0.2396,144000.0],["1993-11-17",0.2396,0.2438,0.2396,0.2438,588000.0],["1993-11-18",0.2396,0.2438,0.2396,0.2396,996000.0],["1993-11-19",0.2396,0.2438,0.2365,0.2375,1476000.0],["1993-11-22",0.2333,0.2354,0.2292,0.2354,1092000.0],["1993-11-23",0.2354,0.2354,0.2292,0.2354,96000.0],["1993-11-24",0.2354,0.2354,0.2292,0.2333,552000.0],["1993-11-26",0.2354,0.2354,0.2354,0.2354,24000.0],["1993-11-29",0.2354,0.2354,0.2333,0.2333,720000.0],["1993-11-30",0.2354,0.2354,0.2292,0.2292,5004000.0],["1993-12-01",0.2354,0.2458,0.2313,0.2458,1320000.0],["1993-12-02",0.2458,0.2521,0.2417,0.2521,1128000.0],["1993-12-03",0.2458,0.2521,0.2458,0.2479,288000.0],["1993-12-06",0.2542,0.2542,0.2479,0.2542,156000.0],["1993-12-07",0.2583,0.2583,0.2521,0.2552,348000.0],["1993-12-08",0.2521,0.2583,0.2458,0.2479,1572000.0],["1993-12-09",0.25,0.25,0.25,0.25,24000.0],["1993-12-10",0.25,0.25,0.2438,0.25,168000.0],["1993-12-13",0.2458,0.25,0.2458,0.2458,96000.0],["1993-12-14",0.2479,0.25,0.2458,0.2458,9984000.0],["1993-12-15",0.2458,0.2458,0.2417,0.2417,924000.0],["1993-12-16",0.2458,0.2458,0.2396,0.2396,216000.0],["1993-12-17",0.2427,0.2458,0.2396,0.2458,288000.0],["1993-12-20",0.2427,0.2458,0.2396,0.2427,324000.0],["1993-12-21",0.2458,0.2458,0.2438,0.2438,36000.0],["1993-12-22",0.2396,0.2438,0.2375,0.2375,1620000.0],["1993-12-23",0.2354,0.2417,0.2354,0.2354,396000.0],["1993-12-27",0.2417,0.2417,0.2417,0.2417,48000.0],["1993-12-28",0.2417,0.2417,0.2375,0.2417,144000.0],["1993-12-29",0.2417,0.2417,0.2354,0.2354,84000.0],["1993-12-30",0.2417,0.2417,0.2417,0.2417,84000.0],["1993-12-31",0.2417,0.2417,0.2396,0.2417,372000.0],["1994-01-03",0.2417,0.2458,0.2375,0.2438,960000.0],["1994-01-04",0.25,0.2521,0.2458,0.2521,792000.0],["1994-01-05",0.2542,0.2542,0.2479,0.2542,1728000.0],["1994-01-06",0.2542,0.2542,0.2479,0.25,6576000.0],["1994-01-07",0.2521,0.2542,0.25,0.2521,1092000.0],["1994-01-10",0.2542,0.2542,0.2521,0.2521,576000.0],["1994-01-11",0.2521,0.2542,0.25,0.2542,1956000.0],["1994-01-12",0.2562,0.2583,0.25,0.2583,17172000.0],["1994-01-13",0.2604,0.2688,0.2604,0.2688,1056000.0],["1994-01-14",0.2688,0.2792,0.2646,0.275,1656000.0],["1994-01-17",0.2812,0.2812,0.275,0.275,300000.0],["1994-01-18",0.2812,0.2812,0.2646,0.2646,2292000.0],["1994-01-19",0.2688,0.2688,0.2646,0.2667,384000.0],["1994-01-20",0.2646,0.2688,0.2646,0.2688,204000.0],["1994-01-21",0.2688,0.2688,0.2646,0.2688,10584000.0],["1994-01-24",0.2646,0.2646,0.2646,0.2646,48000.0],["1994-01-25",0.2646,0.2688,0.2646,0.2688,324000.0],["1994-01-26",0.2646,0.2688,0.2646,0.2688,432000.0],["1994-01-27",0.2688,0.2688,0.2688,0.2688,288000.0],["1994-01-28",0.2646,0.2688,0.2646,0.2688,1296000.0],["1994-01-31",0.2646,0.2688,0.2646,0.2646,984000.0],["1994-02-01",0.2646,0.2708,0.2646,0.2688,2088000.0],["1994-02-02",0.2708,0.275,0.2688,0.2729,2256000.0],["1994-02-03",0.2688,0.275,0.2688,0.275,1308000.0],["1994-02-04",0.2708,0.275,0.2688,0.2708,1608000.0],["1994-02-07",0.2708,0.2792,0.2708,0.2792,2688000.0],["1994-02-08",0.2771,0.2792,0.2771,0.2771,636000.0],["1994-02-09",0.2771,0.2833,0.2771,0.2833,756000.0],["1994-02-10",0.2833,0.2937,0.2833,0.2854,2436000.0],["1994-02-11",0.2875,0.2875,0.2812,0.2875,120000.0],["1994-02-14",0.2854,0.2854,0.2812,0.2812,240000.0],["1994-02-15",0.2854,0.2854,0.275,0.275,2760000.0],["1994-02-16",0.2812,0.2812,0.275,0.2812,576000.0],["1994-02-17",0.2812,0.2812,0.2667,0.2688,2364000.0],["1994-02-18",0.2688,0.2688,0.2625,0.2625,1488000.0],["1994-02-22",0.2688,0.2688,0.2625,0.2625,516000.0],["1994-02-23",0.2583,0.2625,0.2417,0.2479,14532000.0],["1994-02-24",0.2542,0.2542,0.2417,0.2438,16068000.0],["1994-02-25",0.2417,0.2479,0.2417,0.2458,8244000.0],["1994-02-28",0.2479,0.25,0.2417,0.25,2604000.0],["1994-03-01",0.25,0.25,0.2438,0.2469,840000.0],["1994-03-02",0.2417,0.2438,0.2354,0.2396,3432000.0],["1994-03-03",0.2396,0.2396,0.2313,0.2396,15876000.0],["1994-03-04",0.2396,0.2396,0.2333,0.2396,528000.0],["1994-03-07",0.2396,0.2396,0.2396,0.2396,312000.0],["1994-03-08",0.2396,0.2438,0.2396,0.2396,3048000.0],["1994-03-09",0.2438,0.2438,0.2375,0.2438,168000.0],["1994-03-10",0.2438,0.2438,0.2375,0.2438,192000.0],["1994-03-11",0.2438,0.2438,0.2375,0.2375,468000.0],["1994-03-14",0.2438,0.2438,0.2375,0.2438,1848000.0],["1994-03-15",0.2438,0.2438,0.2427,0.2438,300000.0],["1994-03-16",0.2438,0.2438,0.2375,0.2375,2844000.0],["1994-03-17",0.2438,0.2438,0.2375,0.2417,3588000.0],["1994-03-18",0.2375,0.2438,0.2375,0.2438,180000.0],["1994-03-21",0.2375,0.2438,0.2375,0.2438,96000.0],["1994-03-22",0.2427,0.2438,0.2375,0.2438,756000.0],["1994-03-23",0.2417,0.2438,0.2375,0.2375,792000.0],["1994-03-24",0.2375,0.2375,0.2375,0.2375,48000.0],["1994-03-25",0.2417,0.2438,0.2375,0.2417,468000.0],["1994-03-28",0.2458,0.2458,0.2427,0.2458,2892000.0],["1994-03-29",0.2396,0.2396,0.2396,0.2396,252000.0],["1994-03-30",0.2375,0.2438,0.2375,0.2375,240000.0],["1994-03-31",0.2375,0.2375,0.2271,0.2333,1344000.0],["1994-04-04",0.225,0.2271,0.2208,0.225,816000.0],["1994-04-05",0.225,0.2271,0.2229,0.2271,636000.0],["1994-04-06",0.2271,0.2297,0.224,0.2292,3276000.0],["1994-04-07",0.2333,0.2333,0.2271,0.2333,96000.0],["1994-04-08",0.2333,0.2333,0.2271,0.2271,336000.0],["1994-04-11",0.2333,0.2333,0.2333,0.2333,348000.0],["1994-04-12",0.2271,0.2333,0.2271,0.2271,768000.0],["1994-04-13",0.2333,0.2354,0.2271,0.2354,804000.0],["1994-04-14",0.2292,0.2354,0.2292,0.2323,384000.0],["1994-04-15",0.2292,0.2354,0.2292,0.2292,192000.0],["1994-04-18",0.2292,0.2292,0.2281,0.2281,708000.0],["1994-04-19",0.2271,0.2292,0.2,0.2146,8040000.0],["1994-04-20",0.2167,0.2188,0.2125,0.2167,1128000.0],["1994-04-21",0.2167,0.2167,0.2083,0.2125,7980000.0],["1994-04-22",0.2156,0.2188,0.2125,0.2188,2796000.0],["1994-04-25",0.2188,0.2188,0.2125,0.2167,1236000.0],["1994-04-26",0.2167,0.2167,0.2104,0.2115,1488000.0],["1994-04-28",0.2125,0.2125,0.2,0.2021,21072000.0],["1994-04-29",0.2062,0.2083,0.2,0.2083,660000.0],["1994-05-02",0.2125,0.2125,0.2042,0.2083,648000.0],["1994-05-03",0.2125,0.2125,0.2062,0.2125,504000.0],["1994-05-04",0.2125,0.2125,0.2042,0.2042,3132000.0],["1994-05-05",0.2104,0.2104,0.2104,0.2104,444000.0],["1994-05-06",0.2042,0.2104,0.2042,0.2042,204000.0],["1994-05-09",0.2083,0.2083,0.2062,0.2062,504000.0],["1994-05-10",0.2062,0.2062,0.1979,0.2021,2856000.0],["1994-05-11",0.2,0.2,0.1958,0.1958,1632000.0],["1994-05-12",0.2,0.2,0.1937,0.2,180000.0],["1994-05-13",0.2,0.2062,0.2,0.2,792000.0],["1994-05-16",0.2104,0.2104,0.2042,0.2104,276000.0],["1994-05-17",0.2083,0.2104,0.2083,0.2104,168000.0],["1994-05-18",0.2083,0.2167,0.2083,0.2167,4416000.0],["1994-05-19",0.2167,0.2188,0.2156,0.2188,4116000.0],["1994-05-20",0.2188,0.2208,0.2167,0.2167,3888000.0],["1994-05-23",0.2146,0.2188,0.2125,0.2125,636000.0],["1994-05-24",0.2167,0.2167,0.2125,0.2167,744000.0],["1994-05-25",0.2104,0.2125,0.2083,0.2083,384000.0],["1994-05-26",0.2083,0.2125,0.2083,0.2104,648000.0],["1994-05-27",0.2125,0.2125,0.2125,0.2125,36000.0],["1994-05-31",0.2062,0.2062,0.2062,0.2062,24000.0],["1994-06-01",0.2125,0.2125,0.2062,0.2125,432000.0],["1994-06-02",0.2125,0.2125,0.2062,0.2125,792000.0],["1994-06-03",0.2125,0.2208,0.2125,0.2198,1044000.0],["1994-06-06",0.2229,0.2354,0.2208,0.2292,2856000.0],["1994-06-07",0.2354,0.2354,0.2292,0.2302,168000.0],["1994-06-08",0.2292,0.2333,0.2271,0.2271,276000.0],["1994-06-09",0.225,0.225,0.225,0.225,2040000.0],["1994-06-10",0.225,0.2292,0.225,0.2271,2088000.0],["1994-06-13",0.225,0.2292,0.225,0.2292,540000.0],["1994-06-14",0.2292,0.2292,0.2292,0.2292,48000.0],["1994-06-15",0.2292,0.2344,0.225,0.2313,12720000.0],["1994-06-16",0.2354,0.2354,0.2313,0.2354,5268000.0],["1994-06-17",0.2354,0.2396,0.2354,0.2354,648000.0],["1994-06-20",0.2313,0.2375,0.2313,0.2375,156000.0],["1994-06-21",0.2313,0.2313,0.2313,0.2313,132000.0],["1994-06-22",0.2375,0.2375,0.2313,0.2313,228000.0],["1994-06-23",0.2375,0.2375,0.2313,0.2313,1380000.0],["1994-06-24",0.2333,0.2333,0.2292,0.2333,156000.0],["1994-06-27",0.2292,0.2292,0.2292,0.2292,72000.0],["1994-06-28",0.2292,0.2313,0.2292,0.2313,2064000.0],["1994-06-29",0.2271,0.2271,0.2271,0.2271,228000.0],["1994-06-30",0.2313,0.2313,0.2167,0.2167,5712000.0],["1994-07-01",0.2188,0.225,0.2188,0.225,420000.0],["1994-07-05",0.2208,0.2271,0.2208,0.2271,168000.0],["1994-07-06",0.2208,0.2292,0.2208,0.2271,1788000.0],["1994-07-07",0.2292,0.2292,0.2229,0.2292,660000.0],["1994-07-08",0.2271,0.2271,0.2188,0.2208,732000.0],["1994-07-11",0.2219,0.2313,0.2219,0.225,648000.0],["1994-07-12",0.225,0.225,0.225,0.225,48000.0],["1994-07-13",0.2333,0.2333,0.225,0.225,204000.0],["1994-07-14",0.225,0.2292,0.225,0.2292,264000.0],["1994-07-15",0.225,0.2333,0.225,0.2333,108000.0],["1994-07-18",0.225,0.225,0.225,0.225,36000.0],["1994-07-19",0.2281,0.2313,0.225,0.2292,300000.0],["1994-07-20",0.225,0.2313,0.225,0.225,48000.0],["1994-07-21",0.2292,0.2292,0.225,0.2271,588000.0],["1994-07-22",0.2229,0.2292,0.2229,0.2292,168000.0],["1994-07-25",0.2292,0.2292,0.2229,0.2229,552000.0],["1994-07-26",0.2292,0.2292,0.2229,0.2229,276000.0],["1994-07-27",0.2271,0.2271,0.2229,0.2229,2532000.0],["1994-07-28",0.2229,0.2281,0.2229,0.2281,792000.0],["1994-07-29",0.225,0.225,0.225,0.225,12000.0],["1994-08-01",0.2313,0.2313,0.225,0.225,420000.0],["1994-08-02",0.225,0.2313,0.225,0.225,84000.0],["1994-08-03",0.225,0.225,0.224,0.224,204000.0],["1994-08-04",0.2229,0.224,0.2208,0.2208,1044000.0],["1994-08-05",0.2208,0.2208,0.2208,0.2208,24000.0],["1994-08-08",0.2208,0.2229,0.2146,0.2177,3828000.0],["1994-08-09",0.2146,0.2146,0.2146,0.2146,288000.0],["1994-08-10",0.2146,0.2188,0.2115,0.2115,2400000.0],["1994-08-11",0.2083,0.2125,0.2062,0.2083,3948000.0],["1994-08-12",0.2083,0.2104,0.2062,0.2073,2760000.0],["1994-08-15",0.2104,0.2104,0.2073,0.2104,1164000.0],["1994-08-16",0.2104,0.2104,0.2062,0.2104,948000.0],["1994-08-17",0.2104,0.2104,0.2042,0.2104,1200000.0],["1994-08-18",0.2104,0.2104,0.2042,0.2042,1212000.0],["1994-08-19",0.2104,0.2104,0.2104,0.2104,96000.0],["1994-08-22",0.2042,0.2104,0.2042,0.2104,216000.0],["1994-08-23",0.2042,0.2104,0.2042,0.2104,408000.0],["1994-08-24",0.2104,0.2104,0.2042,0.2104,276000.0],["1994-08-25",0.2104,0.2167,0.2104,0.2167,1236000.0],["1994-08-26",0.2188,0.2188,0.2188,0.2188,36000.0],["1994-08-29",0.2104,0.2188,0.2104,0.2188,1860000.0],["1994-08-30",0.2125,0.2188,0.2125,0.2188,4848000.0],["1994-08-31",0.2125,0.2188,0.2125,0.2156,1344000.0],["1994-09-01",0.2125,0.2167,0.2104,0.2167,480000.0],["1994-09-02",0.2104,0.2125,0.2104,0.2125,588000.0],["1994-09-06",0.2083,0.2083,0.2042,0.2042,624000.0],["1994-09-07",0.2042,0.2083,0.2042,0.2083,300000.0],["1994-09-08",0.2083,0.2083,0.2021,0.2021,288000.0],["1994-09-09",0.2062,0.2062,0.2062,0.2062,84000.0],["1994-09-12",0.2021,0.2062,0.2021,0.2062,288000.0],["1994-09-13",0.2021,0.2062,0.2021,0.2021,108000.0],["1994-09-14",0.2062,0.2062,0.2021,0.2062,120000.0],["1994-09-15",0.2021,0.2062,0.2021,0.2021,516000.0],["1994-09-16",0.2042,0.2062,0.2021,0.2021,204000.0],["1994-09-19",0.2062,0.2062,0.2021,0.2047,1824000.0],["1994-09-20",0.2021,0.2125,0.2021,0.2057,7644000.0],["1994-09-21",0.2062,0.2125,0.2062,0.2125,228000.0],["1994-09-22",0.2125,0.2125,0.2042,0.2125,1728000.0],["1994-09-23",0.2125,0.2125,0.2083,0.2125,1020000.0],["1994-09-26",0.2146,0.2167,0.2083,0.2167,2892000.0],["1994-09-27",0.2104,0.2146,0.2083,0.2125,360000.0],["1994-09-28",0.2083,0.2125,0.2083,0.2125,84000.0],["1994-09-29",0.2125,0.2125,0.2083,0.2083,264000.0],["1994-09-30",0.2125,0.2125,0.2083,0.2083,96000.0],["1994-10-03",0.2083,0.2125,0.2052,0.2052,840000.0],["1994-10-04",0.2042,0.2125,0.2042,0.2062,1776000.0],["1994-10-05",0.2042,0.2104,0.2042,0.2104,636000.0],["1994-10-06",0.2104,0.2104,0.2042,0.2073,180000.0],["1994-10-07",0.2042,0.2104,0.2042,0.2073,48000.0],["1994-10-10",0.2042,0.2125,0.2042,0.2125,120000.0],["1994-10-11",0.2125,0.2125,0.2042,0.2042,120000.0],["1994-10-12",0.2125,0.2167,0.2042,0.2167,3312000.0],["1994-10-13",0.2188,0.2208,0.2167,0.2188,960000.0],["1994-10-14",0.2167,0.2229,0.2167,0.2229,72000.0],["1994-10-17",0.2219,0.2229,0.2208,0.2208,216000.0],["1994-10-18",0.225,0.225,0.2208,0.2208,360000.0],["1994-10-19",0.2208,0.2271,0.2208,0.2208,444000.0],["1994-10-20",0.2208,0.2271,0.2208,0.2208,936000.0],["1994-10-21",0.2208,0.2208,0.2125,0.2167,1932000.0],["1994-10-24",0.2104,0.2167,0.2104,0.2167,564000.0],["1994-10-25",0.2104,0.2104,0.2104,0.2104,948000.0],["1994-10-26",0.2104,0.2104,0.2062,0.2062,516000.0],["1994-10-27",0.2042,0.2104,0.2042,0.2104,180000.0],["1994-10-28",0.2104,0.2104,0.2042,0.2083,2304000.0],["1994-10-31",0.2104,0.2125,0.2083,0.2125,756000.0],["1994-11-01",0.2125,0.2125,0.2125,0.2125,0.0],["1994-11-02",0.2146,0.2146,0.2083,0.2146,84000.0],["1994-11-03",0.2146,0.2146,0.2083,0.2146,564000.0],["1994-11-04",0.2104,0.2146,0.2083,0.2083,2700000.0],["1994-11-07",0.2146,0.2146,0.2083,0.2146,84000.0],["1994-11-08",0.2083,0.2083,0.2083,0.2083,180000.0],["1994-11-09",0.2083,0.2146,0.2083,0.2146,48000.0],["1994-11-10",0.2146,0.2146,0.2083,0.2083,192000.0],["1994-11-11",0.2146,0.2146,0.2083,0.2083,8436000.0],["1994-11-14",0.2146,0.2146,0.2083,0.2104,372000.0],["1994-11-15",0.2083,0.2167,0.2083,0.2104,360000.0],["1994-11-16",0.2167,0.2167,0.2125,0.2135,2844000.0],["1994-11-17",0.2125,0.2167,0.2125,0.2125,672000.0],["1994-11-18",0.2125,0.2146,0.2104,0.2146,420000.0],["1994-11-21",0.2104,0.2146,0.2104,0.2146,420000.0],["1994-11-22",0.2146,0.2146,0.2104,0.2104,108000.0],["1994-11-23",0.2042,0.2083,0.2042,0.2042,684000.0],["1994-11-25",0.2042,0.2083,0.2042,0.2083,60000.0],["1994-11-28",0.2083,0.2083,0.2042,0.2052,924000.0],["1994-11-29",0.2042,0.2042,0.2042,0.2042,60000.0],["1994-11-30",0.2042,0.2083,0.2042,0.2042,5076000.0],["1994-12-01",0.2042,0.2083,0.2042,0.2083,1740000.0],["1994-12-02",0.2052,0.2083,0.2042,0.2083,672000.0],["1994-12-05",0.2052,0.2052,0.2052,0.2052,72000.0],["1994-12-06",0.2083,0.2083,0.2042,0.2083,216000.0],["1994-12-07",0.2083,0.2083,0.2042,0.2042,180000.0],["1994-12-08",0.2083,0.2083,0.2042,0.2083,516000.0],["1994-12-09",0.2042,0.2042,0.2042,0.2042,24000.0],["1994-12-12",0.2062,0.2073,0.2042,0.2042,120000.0],["1994-12-13",0.2042,0.2083,0.2042,0.2083,312000.0],["1994-12-14",0.2083,0.2083,0.2042,0.2042,408000.0],["1994-12-15",0.2083,0.2083,0.2042,0.2083,372000.0],["1994-12-16",0.2083,0.2083,0.2042,0.2083,864000.0],["1994-12-19",0.2042,0.2083,0.2042,0.2042,564000.0],["1994-12-20",0.2042,0.2042,0.2042,0.2042,108000.0],["1994-12-21",0.2042,0.2083,0.2042,0.2083,3036000.0],["1994-12-22",0.2083,0.2083,0.2042,0.2052,3300000.0],["1994-12-23",0.2083,0.2083,0.2021,0.2021,96000.0],["1994-12-27",0.2021,0.2083,0.2021,0.2021,216000.0],["1994-12-28",0.2083,0.2083,0.2021,0.2083,252000.0],["1994-12-29",0.2083,0.2083,0.2021,0.2021,600000.0],["1994-12-30",0.2,0.2062,0.2,0.2062,3192000.0],["1995-01-03",0.2042,0.2042,0.1958,0.1958,864000.0],["1995-01-04",0.1958,0.2021,0.1958,0.2,780000.0],["1995-01-05",0.199,0.2021,0.1979,0.2021,312000.0],["1995-01-06",0.1958,0.2042,0.1958,0.2042,156000.0],["1995-01-09",0.201,0.201,0.2,0.2,2172000.0],["1995-01-10",0.2,0.2062,0.2,0.2062,2172000.0],["1995-01-11",0.2,0.2104,0.2,0.2094,720000.0],["1995-01-12",0.2052,0.2083,0.2042,0.2042,1008000.0],["1995-01-13",0.2021,0.2062,0.2021,0.2062,1296000.0],["1995-01-16",0.2021,0.2062,0.2021,0.2062,288000.0],["1995-01-17",0.2062,0.2062,0.2021,0.2062,300000.0],["1995-01-18",0.2021,0.2104,0.2021,0.2073,1848000.0],["1995-01-19",0.2042,0.2073,0.2042,0.2042,1944000.0],["1995-01-20",0.2052,0.2104,0.2042,0.2104,996000.0],["1995-01-23",0.2042,0.2104,0.2042,0.2042,624000.0],["1995-01-24",0.2042,0.2104,0.2042,0.2042,180000.0],["1995-01-25",0.2042,0.2104,0.2042,0.2042,372000.0],["1995-01-26",0.2104,0.2104,0.2042,0.2042,4800000.0],["1995-01-27",0.2042,0.2104,0.2,0.2,42060000.0],["1995-01-30",0.2104,0.2104,0.2042,0.2042,2052000.0],["1995-01-31",0.2042,0.2083,0.2042,0.2083,1428000.0],["1995-02-01",0.2083,0.2083,0.2021,0.2021,984000.0],["1995-02-02",0.2021,0.2083,0.2021,0.2021,4008000.0],["1995-02-03",0.2073,0.2073,0.2021,0.2026,10836000.0],["1995-02-06",0.2073,0.2073,0.2,0.2,1104000.0],["1995-02-07",0.2073,0.2073,0.2,0.2073,1272000.0],["1995-02-08",0.2073,0.2073,0.2062,0.2073,576000.0],["1995-02-09",0.2073,0.2083,0.2,0.2,2616000.0],["1995-02-10",0.2005,0.2062,0.2,0.2062,312000.0],["1995-02-13",0.2062,0.2062,0.2,0.2,3984000.0],["1995-02-14",0.1958,0.2,0.1937,0.1937,4500000.0],["1995-02-15",0.1937,0.2,0.1917,0.1979,6408000.0],["1995-02-16",0.1979,0.1979,0.1917,0.1979,10176000.0],["1995-02-17",0.1979,0.1979,0.1937,0.1979,21420000.0],["1995-02-21",0.2,0.2042,0.1937,0.2042,11580000.0],["1995-02-22",0.2125,0.2313,0.2125,0.2281,12828000.0],["1995-02-23",0.2313,0.2344,0.225,0.2313,16512000.0],["1995-02-24",0.2292,0.2313,0.225,0.2313,3576000.0],["1995-02-27",0.2292,0.2333,0.2188,0.2271,3492000.0],["1995-02-28",0.2271,0.2271,0.2167,0.2208,3804000.0],["1995-03-01",0.2229,0.2229,0.2167,0.2167,2112000.0],["1995-03-02",0.2208,0.2208,0.2167,0.2208,2784000.0],["1995-03-03",0.2208,0.2271,0.2188,0.225,936000.0],["1995-03-06",0.225,0.225,0.2208,0.225,144000.0],["1995-03-07",0.2219,0.225,0.2208,0.225,288000.0],["1995-03-08",0.2208,0.225,0.2188,0.2229,552000.0],["1995-03-09",0.2208,0.2208,0.2188,0.2208,132000.0],["1995-03-10",0.2188,0.2229,0.2188,0.2208,660000.0],["1995-03-13",0.2188,0.2229,0.2188,0.2188,204000.0],["1995-03-14",0.2188,0.2229,0.2188,0.2208,420000.0],["1995-03-15",0.2229,0.2229,0.2188,0.2188,348000.0],["1995-03-16",0.2188,0.2229,0.2167,0.2167,780000.0],["1995-03-17",0.2167,0.2229,0.2167,0.2167,1380000.0],["1995-03-20",0.2229,0.2229,0.2167,0.2208,6072000.0],["1995-03-21",0.2208,0.2229,0.2167,0.2229,3240000.0],["1995-03-22",0.2229,0.2229,0.2135,0.2135,6912000.0],["1995-03-23",0.2125,0.2188,0.2125,0.2167,684000.0],["1995-03-24",0.2188,0.2188,0.2125,0.2167,636000.0],["1995-03-27",0.2125,0.2125,0.2125,0.2125,36000.0],["1995-03-28",0.2188,0.2188,0.2125,0.2167,420000.0],["1995-03-29",0.2125,0.2188,0.2125,0.2125,660000.0],["1995-03-30",0.2188,0.2188,0.2125,0.2125,540000.0],["1995-03-31",0.2125,0.2188,0.2125,0.2156,540000.0],["1995-04-03",0.2188,0.2188,0.2125,0.2146,1332000.0],["1995-04-04",0.2188,0.2229,0.2125,0.2229,3096000.0],["1995-04-05",0.2229,0.2281,0.2229,0.2271,4800000.0],["1995-04-06",0.2313,0.2313,0.225,0.2271,1680000.0],["1995-04-07",0.2313,0.2313,0.225,0.225,5052000.0],["1995-04-10",0.225,0.225,0.225,0.225,48000.0],["1995-04-11",0.225,0.225,0.225,0.225,0.0],["1995-04-12",0.225,0.2313,0.225,0.225,144000.0],["1995-04-13",0.2271,0.2271,0.225,0.225,360000.0],["1995-04-17",0.225,0.2313,0.225,0.2313,240000.0],["1995-04-18",0.225,0.2313,0.225,0.225,840000.0],["1995-04-19",0.225,0.2313,0.225,0.2292,912000.0],["1995-04-20",0.2313,0.2313,0.225,0.225,132000.0],["1995-04-21",0.225,0.2313,0.225,0.2286,996000.0],["1995-04-24",0.2313,0.2313,0.225,0.225,132000.0],["1995-04-25",0.2292,0.2292,0.2292,0.2292,12000.0],["1995-04-26",0.2229,0.2292,0.2229,0.2229,132000.0],["1995-04-27",0.2229,0.2292,0.2229,0.225,132000.0],["1995-04-28",0.2229,0.2292,0.2229,0.2229,120000.0],["1995-05-01",0.2229,0.225,0.2062,0.2146,5676000.0],["1995-05-02",0.2125,0.2167,0.2104,0.2115,7056000.0],["1995-05-03",0.2167,0.2167,0.2104,0.2104,384000.0],["1995-05-04",0.2167,0.2167,0.2104,0.2104,60000.0],["1995-05-05",0.2167,0.2167,0.2104,0.2104,384000.0],["1995-05-08",0.2125,0.2125,0.2125,0.2125,144000.0],["1995-05-09",0.2188,0.2188,0.2146,0.2146,144000.0],["1995-05-10",0.2208,0.2208,0.2146,0.2208,15108000.0],["1995-05-11",0.2188,0.2208,0.2167,0.2167,2736000.0],["1995-05-12",0.2167,0.2208,0.2167,0.2167,696000.0],["1995-05-15",0.2167,0.2188,0.2167,0.2167,264000.0],["1995-05-16",0.2167,0.2188,0.2167,0.2167,852000.0],["1995-05-17",0.2167,0.2188,0.2167,0.2188,1416000.0],["1995-05-18",0.2167,0.2208,0.2167,0.2208,1152000.0],["1995-05-19",0.2167,0.2208,0.2167,0.2198,2292000.0],["1995-05-22",0.2208,0.2208,0.2167,0.2167,96000.0],["1995-05-23",0.2208,0.2208,0.2167,0.2167,120000.0],["1995-05-24",0.2167,0.2208,0.2167,0.2177,3888000.0],["1995-05-25",0.2167,0.2208,0.2167,0.2177,168000.0],["1995-05-26",0.2208,0.2208,0.2167,0.2188,972000.0],["1995-05-30",0.2167,0.2208,0.2167,0.2188,1164000.0],["1995-05-31",0.2208,0.2229,0.2167,0.2167,1884000.0],["1995-06-01",0.2229,0.225,0.2208,0.225,2556000.0],["1995-06-02",0.2208,0.225,0.2208,0.225,816000.0],["1995-06-05",0.2208,0.2271,0.2208,0.224,5988000.0],["1995-06-06",0.2271,0.2271,0.2229,0.224,2148000.0],["1995-06-07",0.2229,0.2271,0.2229,0.225,3084000.0],["1995-06-08",0.2271,0.2271,0.225,0.225,396000.0],["1995-06-09",0.225,0.225,0.2208,0.225,1536000.0],["1995-06-12",0.2208,0.225,0.2208,0.2208,204000.0],["1995-06-13",0.225,0.225,0.2208,0.2208,432000.0],["1995-06-14",0.2208,0.225,0.2208,0.2208,636000.0],["1995-06-15",0.2229,0.225,0.2208,0.225,684000.0],["1995-06-16",0.225,0.225,0.2208,0.2208,192000.0],["1995-06-19",0.2208,0.225,0.2208,0.225,1452000.0],["1995-06-20",0.2208,0.225,0.2208,0.2208,336000.0],["1995-06-21",0.2208,0.225,0.2208,0.225,48000.0],["1995-06-22",0.2208,0.2292,0.2208,0.225,8832000.0],["1995-06-23",0.225,0.2313,0.225,0.2313,180000.0],["1995-06-26",0.225,0.2313,0.225,0.2313,1152000.0],["1995-06-27",0.225,0.2292,0.225,0.225,456000.0],["1995-06-28",0.225,0.2354,0.225,0.2333,8700000.0],["1995-06-29",0.2292,0.2375,0.2292,0.2365,1416000.0],["1995-06-30",0.2313,0.2375,0.2313,0.2344,792000.0],["1995-07-03",0.2333,0.2354,0.2333,0.2333,888000.0],["1995-07-05",0.2333,0.2375,0.2333,0.2375,1152000.0],["1995-07-06",0.2354,0.2427,0.2354,0.2396,9120000.0],["1995-07-07",0.2417,0.2438,0.2375,0.2438,636000.0],["1995-07-10",0.2438,0.2438,0.2375,0.2438,228000.0],["1995-07-11",0.2375,0.2375,0.2375,0.2375,300000.0],["1995-07-12",0.2375,0.2438,0.2375,0.2375,2196000.0],["1995-07-13",0.2375,0.2417,0.2375,0.2375,300000.0],["1995-07-14",0.2375,0.2438,0.2375,0.2375,144000.0],["1995-07-17",0.2375,0.2438,0.2375,0.2417,300000.0],["1995-07-18",0.2375,0.2438,0.2375,0.2375,768000.0],["1995-07-19",0.2375,0.2438,0.2354,0.2354,732000.0],["1995-07-20",0.2354,0.2354,0.2354,0.2354,72000.0],["1995-07-21",0.2438,0.2438,0.2375,0.2375,300000.0],["1995-07-24",0.2375,0.2417,0.2375,0.2417,72000.0],["1995-07-25",0.2375,0.2438,0.2375,0.2375,156000.0],["1995-07-26",0.2417,0.2438,0.2396,0.2396,4536000.0],["1995-07-27",0.2438,0.2438,0.2396,0.2396,84000.0],["1995-07-28",0.2438,0.2438,0.2375,0.2375,300000.0],["1995-07-31",0.2375,0.2438,0.2375,0.2438,540000.0],["1995-08-01",0.2438,0.2438,0.2375,0.2375,6228000.0],["1995-08-02",0.2396,0.2438,0.2396,0.2417,36000.0],["1995-08-03",0.2375,0.2427,0.2375,0.2427,2424000.0],["1995-08-04",0.2438,0.2438,0.2375,0.2417,432000.0],["1995-08-07",0.2375,0.2438,0.2375,0.2385,708000.0],["1995-08-08",0.2438,0.2438,0.2375,0.2375,300000.0],["1995-08-09",0.2375,0.2438,0.2375,0.2396,708000.0],["1995-08-10",0.2411,0.2438,0.2375,0.2375,7260000.0],["1995-08-11",0.2438,0.2438,0.2375,0.2375,276000.0],["1995-08-14",0.2438,0.2438,0.2375,0.2375,732000.0],["1995-08-15",0.2375,0.2417,0.2375,0.2417,252000.0],["1995-08-16",0.2438,0.2438,0.2375,0.2385,480000.0],["1995-08-17",0.2375,0.2375,0.2375,0.2375,384000.0],["1995-08-18",0.2375,0.2438,0.2375,0.2438,924000.0],["1995-08-21",0.2417,0.2458,0.2417,0.2458,336000.0],["1995-08-22",0.2417,0.2458,0.2417,0.2417,1260000.0],["1995-08-23",0.2417,0.2458,0.2406,0.2417,14544000.0],["1995-08-24",0.2417,0.2417,0.2417,0.2417,96000.0],["1995-08-25",0.2417,0.2458,0.2417,0.2417,216000.0],["1995-08-28",0.2417,0.2479,0.2417,0.2417,636000.0],["1995-08-29",0.2417,0.2438,0.2417,0.2417,720000.0],["1995-08-30",0.2479,0.2479,0.2479,0.2479,12000.0],["1995-08-31",0.2417,0.2417,0.2417,0.2417,48000.0],["1995-09-01",0.2417,0.2458,0.2417,0.2458,2448000.0],["1995-09-05",0.2417,0.2479,0.2417,0.2458,648000.0],["1995-09-06",0.2417,0.2479,0.2417,0.2458,9504000.0],["1995-09-07",0.2417,0.2521,0.2417,0.2479,4596000.0],["1995-09-08",0.25,0.2542,0.2479,0.2542,7620000.0],["1995-09-11",0.2542,0.2542,0.2479,0.249,816000.0],["1995-09-12",0.2479,0.2542,0.2479,0.249,288000.0],["1995-09-13",0.25,0.2542,0.2479,0.2479,348000.0],["1995-09-14",0.249,0.2542,0.249,0.251,168000.0],["1995-09-15",0.2479,0.2531,0.2479,0.25,228000.0],["1995-09-18",0.2479,0.2542,0.2479,0.2542,192000.0],["1995-09-19",0.2542,0.2542,0.2479,0.2542,240000.0],["1995-09-20",0.2479,0.2542,0.2479,0.2542,504000.0],["1995-09-21",0.25,0.2562,0.25,0.2562,552000.0],["1995-09-22",0.2521,0.2583,0.2521,0.2562,1716000.0],["1995-09-25",0.2562,0.2583,0.2542,0.2552,696000.0],["1995-09-26",0.2542,0.2583,0.2542,0.2583,84000.0],["1995-09-27",0.2542,0.2542,0.2542,0.2542,444000.0],["1995-09-28",0.2583,0.2583,0.2542,0.2542,72000.0],["1995-09-29",0.2542,0.2542,0.2521,0.2521,84000.0],["1995-10-02",0.2521,0.2542,0.25,0.2521,864000.0],["1995-10-03",0.251,0.2542,0.25,0.2521,648000.0],["1995-10-04",0.2521,0.2521,0.251,0.2521,492000.0],["1995-10-05",0.25,0.2562,0.25,0.2562,2688000.0],["1995-10-06",0.25,0.2562,0.25,0.25,48000.0],["1995-10-09",0.25,0.2562,0.25,0.25,108000.0],["1995-10-10",0.25,0.2562,0.2479,0.2542,156000.0],["1995-10-11",0.25,0.2562,0.25,0.25,996000.0],["1995-10-12",0.2562,0.2583,0.2521,0.2542,744000.0],["1995-10-13",0.2562,0.2625,0.2562,0.2625,240000.0],["1995-10-16",0.2583,0.2594,0.2583,0.2594,84000.0],["1995-10-17",0.2583,0.2625,0.2562,0.2583,1176000.0],["1995-10-18",0.2562,0.2625,0.2562,0.2594,1260000.0],["1995-10-19",0.2625,0.2625,0.2562,0.2583,144000.0],["1995-10-20",0.2562,0.2625,0.2562,0.2562,180000.0],["1995-10-23",0.2625,0.2625,0.2583,0.2583,180000.0],["1995-10-24",0.2594,0.2792,0.2583,0.275,7224000.0],["1995-10-25",0.2771,0.2802,0.2729,0.2729,27648000.0],["1995-10-26",0.2729,0.274,0.2708,0.2708,2652000.0],["1995-10-27",0.2688,0.2688,0.2688,0.2688,288000.0],["1995-10-30",0.2688,0.2729,0.2688,0.2688,540000.0],["1995-10-31",0.2688,0.2729,0.2688,0.2729,600000.0],["1995-11-01",0.2729,0.2729,0.2667,0.2708,828000.0],["1995-11-02",0.2667,0.2667,0.2667,0.2667,60000.0],["1995-11-03",0.2667,0.2708,0.2667,0.2708,264000.0],["1995-11-06",0.2667,0.2667,0.2667,0.2667,324000.0],["1995-11-07",0.2667,0.2708,0.2667,0.2667,204000.0],["1995-11-08",0.2667,0.2708,0.2646,0.2646,240000.0],["1995-11-09",0.2646,0.2646,0.2646,0.2646,156000.0],["1995-11-10",0.2646,0.2708,0.2646,0.2646,252000.0],["1995-11-13",0.2625,0.2625,0.2625,0.2625,60000.0],["1995-11-14",0.2625,0.2708,0.2625,0.2625,108000.0],["1995-11-15",0.2542,0.2635,0.2521,0.2521,126456000.0],["1995-11-16",0.2521,0.2542,0.2417,0.25,42324000.0],["1995-11-17",0.25,0.2542,0.25,0.2542,6252000.0],["1995-11-20",0.25,0.2521,0.25,0.25,5148000.0],["1995-11-21",0.25,0.2521,0.2458,0.2458,11880000.0],["1995-11-22",0.2458,0.25,0.2396,0.2406,16188000.0],["1995-11-24",0.2396,0.2417,0.2396,0.2396,3264000.0],["1995-11-27",0.2396,0.2458,0.2396,0.2396,1284000.0],["1995-11-28",0.2458,0.25,0.2417,0.2479,5724000.0],["1995-11-29",0.2458,0.25,0.2458,0.2458,10224000.0],["1995-11-30",0.2458,0.25,0.2458,0.2458,456000.0],["1995-12-01",0.2521,0.2521,0.2458,0.25,4008000.0],["1995-12-04",0.2521,0.2521,0.2479,0.2479,1608000.0],["1995-12-05",0.2479,0.2521,0.2479,0.25,1476000.0],["1995-12-06",0.249,0.2542,0.2458,0.2458,2928000.0],["1995-12-07",0.2458,0.2479,0.2417,0.2417,6420000.0],["1995-12-08",0.2479,0.2479,0.2417,0.2438,3072000.0],["1995-12-11",0.2417,0.2417,0.2417,0.2417,276000.0],["1995-12-12",0.2417,0.2458,0.2417,0.2438,9168000.0],["1995-12-13",0.2417,0.2479,0.2417,0.2479,2256000.0],["1995-12-14",0.2417,0.25,0.2417,0.25,8556000.0],["1995-12-15",0.25,0.25,0.2375,0.2375,5424000.0],["1995-12-18",0.2375,0.2396,0.2313,0.2313,5208000.0],["1995-12-19",0.2313,0.2354,0.2292,0.2292,14280000.0],["1995-12-20",0.2292,0.2375,0.2292,0.2375,2928000.0],["1995-12-21",0.2313,0.2375,0.2313,0.2375,3900000.0],["1995-12-22",0.2396,0.2396,0.2354,0.2354,300000.0],["1995-12-26",0.2396,0.2396,0.2333,0.2333,756000.0],["1995-12-27",0.2333,0.2396,0.2333,0.2354,1956000.0],["1995-12-28",0.2354,0.2396,0.2354,0.2396,7584000.0],["1995-12-29",0.2406,0.2417,0.2396,0.2417,5112000.0],["1996-01-02",0.2396,0.2458,0.2396,0.2396,3828000.0],["1996-01-03",0.2458,0.2458,0.2396,0.2396,108000.0],["1996-01-04",0.2458,0.2458,0.2396,0.2396,576000.0],["1996-01-05",0.2406,0.2458,0.2396,0.2396,1248000.0],["1996-01-08",0.2406,0.2458,0.2396,0.2396,444000.0],["1996-01-09",0.2396,0.2438,0.2396,0.2438,1008000.0],["1996-01-10",0.2396,0.2438,0.2396,0.2438,1872000.0],["1996-01-11",0.2396,0.2438,0.2396,0.2417,1248000.0],["1996-01-12",0.2396,0.2438,0.2396,0.2427,3264000.0],["1996-01-15",0.2396,0.2427,0.2396,0.2422,4632000.0],["1996-01-16",0.2396,0.2438,0.2396,0.2438,3000000.0],["1996-01-17",0.2417,0.2521,0.2417,0.25,4992000.0],["1996-01-18",0.2458,0.2469,0.2458,0.2458,3000000.0],["1996-01-19",0.2469,0.25,0.2458,0.2458,4248000.0],["1996-01-22",0.2521,0.2521,0.2458,0.25,1584000.0],["1996-01-23",0.2458,0.2542,0.2458,0.2521,6240000.0],["1996-01-24",0.2562,0.2604,0.2521,0.2562,9936000.0],["1996-01-25",0.2562,0.2604,0.2562,0.2562,1956000.0],["1996-01-26",0.2573,0.2604,0.2521,0.2521,7644000.0],["1996-01-29",0.2521,0.2583,0.2521,0.2521,636000.0],["1996-01-30",0.2521,0.2583,0.2521,0.2521,432000.0],["1996-01-31",0.2521,0.2521,0.2521,0.2521,360000.0],["1996-02-01",0.2521,0.2542,0.2521,0.2521,456000.0],["1996-02-02",0.2552,0.2583,0.2552,0.2573,3024000.0],["1996-02-05",0.2542,0.2583,0.2542,0.2583,1524000.0],["1996-02-06",0.2542,0.2583,0.2542,0.2542,372000.0],["1996-02-07",0.2542,0.2583,0.2542,0.2542,8688000.0],["1996-02-08",0.2583,0.2625,0.2562,0.2562,984000.0],["1996-02-09",0.2583,0.2604,0.2562,0.2562,960000.0],["1996-02-12",0.2562,0.2604,0.2562,0.2562,3204000.0],["1996-02-13",0.2583,0.2583,0.2521,0.2521,996000.0],["1996-02-14",0.25,0.2583,0.25,0.25,312000.0],["1996-02-15",0.2583,0.2583,0.25,0.2521,2208000.0],["1996-02-16",0.2521,0.2583,0.2521,0.2542,3708000.0],["1996-02-20",0.2583,0.2583,0.2521,0.2531,3696000.0],["1996-02-21",0.2562,0.2594,0.2521,0.2594,21024000.0],["1996-02-22",0.2646,0.2667,0.2583,0.2625,8940000.0],["1996-02-23",0.2625,0.275,0.2625,0.275,9684000.0],["1996-02-26",0.2729,0.2792,0.2729,0.2792,11772000.0],["1996-02-27",0.2792,0.2792,0.275,0.2786,1968000.0],["1996-02-28",0.2771,0.2792,0.275,0.2792,2304000.0],["1996-02-29",0.275,0.2917,0.275,0.2875,18948000.0],["1996-03-01",0.2833,0.2958,0.2833,0.2896,3060000.0],["1996-03-04",0.2896,0.2917,0.2875,0.2906,5136000.0],["1996-03-05",0.2875,0.2917,0.2875,0.2875,948000.0],["1996-03-06",0.2875,0.2917,0.2875,0.2875,5736000.0],["1996-03-07",0.2875,0.2958,0.2875,0.2927,4236000.0],["1996-03-08",0.2937,0.2937,0.2875,0.2875,2496000.0],["1996-03-11",0.2917,0.2937,0.2875,0.2875,5376000.0],["1996-03-12",0.2875,0.2937,0.2875,0.2875,6024000.0],["1996-03-13",0.2875,0.2937,0.2875,0.2937,444000.0],["1996-03-14",0.2875,0.2937,0.2875,0.2937,1764000.0],["1996-03-15",0.2875,0.2937,0.2875,0.2875,696000.0],["1996-03-18",0.2937,0.2958,0.2896,0.2958,1704000.0],["1996-03-19",0.2896,0.2958,0.2896,0.2937,9108000.0],["1996-03-20",0.2958,0.2958,0.2896,0.2927,1008000.0],["1996-03-21",0.2917,0.2958,0.2896,0.2948,1428000.0],["1996-03-22",0.2896,0.2958,0.2896,0.2958,3096000.0],["1996-03-25",0.2896,0.2958,0.2896,0.2896,324000.0],["1996-03-26",0.2917,0.2917,0.2896,0.2896,324000.0],["1996-03-27",0.2958,0.2958,0.2896,0.2896,264000.0],["1996-03-28",0.2958,0.2958,0.2896,0.2896,84000.0],["1996-03-29",0.2917,0.2958,0.2896,0.2896,1212000.0],["1996-04-01",0.2958,0.2979,0.2917,0.2917,2316000.0],["1996-04-02",0.2979,0.2979,0.2979,0.2979,12000.0],["1996-04-03",0.2917,0.2979,0.2917,0.2917,420000.0],["1996-04-04",0.2917,0.2979,0.2917,0.2917,1080000.0],["1996-04-08",0.2917,0.2958,0.2917,0.2917,6384000.0],["1996-04-09",0.2917,0.2979,0.2917,0.2979,1020000.0],["1996-04-10",0.2979,0.2979,0.2917,0.2979,144000.0],["1996-04-11",0.2917,0.2917,0.2917,0.2917,60000.0],["1996-04-12",0.2917,0.3,0.2917,0.3,636000.0],["1996-04-15",0.3,0.3,0.2917,0.3,636000.0],["1996-04-16",0.3,0.3042,0.2958,0.301,3828000.0],["1996-04-17",0.3042,0.3042,0.2979,0.3042,2088000.0],["1996-04-18",0.3042,0.3042,0.2979,0.299,276000.0],["1996-04-19",0.3042,0.3042,0.2979,0.2979,444000.0],["1996-04-22",0.3042,0.3042,0.2979,0.3031,672000.0],["1996-04-23",0.3042,0.3063,0.2979,0.3052,1392000.0],["1996-04-24",0.3021,0.325,0.3021,0.3198,11388000.0],["1996-04-25",0.3229,0.3229,0.3167,0.3187,1416000.0],["1996-04-26",0.3187,0.325,0.3187,0.3229,26736000.0],["1996-04-29",0.3229,0.3271,0.3229,0.3257,3084000.0],["1996-04-30",0.3229,0.3271,0.3229,0.3271,10680000.0],["1996-05-01",0.3271,0.3375,0.325,0.3333,5460000.0],["1996-05-02",0.3333,0.3396,0.325,0.3292,11292000.0],["1996-05-03",0.3292,0.3333,0.325,0.3333,420000.0],["1996-05-06",0.3292,0.3333,0.3208,0.325,8904000.0],["1996-05-07",0.325,0.325,0.3208,0.3208,480000.0],["1996-05-08",0.3208,0.325,0.3208,0.3229,1080000.0],["1996-05-09",0.3229,0.3229,0.3167,0.3167,324000.0],["1996-05-10",0.3167,0.325,0.3167,0.325,7608000.0],["1996-05-13",0.3271,0.3354,0.3271,0.3333,6036000.0],["1996-05-14",0.3354,0.3375,0.3313,0.3375,924000.0],["1996-05-15",0.3375,0.3375,0.3313,0.3333,2676000.0],["1996-05-16",0.3333,0.3333,0.3313,0.3313,480000.0],["1996-05-17",0.3375,0.3375,0.3313,0.3313,72000.0],["1996-05-20",0.3313,0.3375,0.3313,0.3313,216000.0],["1996-05-21",0.3313,0.3375,0.3313,0.3375,192000.0],["1996-05-22",0.3313,0.3375,0.3313,0.3333,1224000.0],["1996-05-23",0.3333,0.3354,0.3292,0.3333,3552000.0],["1996-05-24",0.325,0.3333,0.325,0.3333,420000.0],["1996-05-28",0.3333,0.3333,0.3208,0.3229,2892000.0],["1996-05-29",0.3208,0.3271,0.3208,0.324,276000.0],["1996-05-30",0.3271,0.3271,0.3208,0.3229,804000.0],["1996-05-31",0.3229,0.3271,0.3187,0.3271,1344000.0],["1996-06-03",0.3187,0.3229,0.3187,0.3187,984000.0],["1996-06-04",0.3187,0.3187,0.3125,0.3167,732000.0],["1996-06-05",0.3125,0.3167,0.3125,0.3167,1692000.0],["1996-06-06",0.3167,0.3167,0.3125,0.3167,792000.0],["1996-06-07",0.3125,0.3146,0.3,0.3,2472000.0],["1996-06-10",0.3063,0.3063,0.2979,0.2979,1464000.0],["1996-06-11",0.3021,0.3021,0.2958,0.2969,528000.0],["1996-06-12",0.3021,0.3021,0.2979,0.3021,2712000.0],["1996-06-13",0.3,0.301,0.3,0.3,3816000.0],["1996-06-14",0.2979,0.3083,0.2979,0.3063,1320000.0],["1996-06-17",0.3063,0.3125,0.3063,0.3063,312000.0],["1996-06-18",0.3063,0.3146,0.3063,0.3063,348000.0],["1996-06-19",0.3104,0.3146,0.3063,0.3063,132000.0],["1996-06-20",0.3083,0.3104,0.3063,0.3063,420000.0],["1996-06-21",0.3115,0.3125,0.3063,0.3125,564000.0],["1996-06-24",0.3063,0.3083,0.3063,0.3073,1428000.0],["1996-06-25",0.3063,0.3104,0.3063,0.3063,300000.0],["1996-06-26",0.3063,0.3104,0.3063,0.3063,576000.0],["1996-06-27",0.3073,0.3083,0.3042,0.3042,1560000.0],["1996-06-28",0.3063,0.3083,0.3021,0.3021,1620000.0],["1996-07-01",0.3021,0.3063,0.3021,0.3021,360000.0],["1996-07-02",0.3063,0.3083,0.3021,0.3021,2016000.0],["1996-07-03",0.3021,0.3125,0.3,0.3063,3936000.0],["1996-07-05",0.3083,0.3104,0.3063,0.3104,876000.0],["1996-07-08",0.3083,0.3125,0.3063,0.3104,2616000.0],["1996-07-09",0.3187,0.3187,0.3104,0.3104,5868000.0],["1996-07-10",0.3167,0.3187,0.3104,0.3146,5640000.0],["1996-07-11",0.3104,0.3135,0.3104,0.3135,96000.0],["1996-07-12",0.3104,0.3167,0.3104,0.3146,120000.0],["1996-07-15",0.3167,0.3167,0.3021,0.3042,3864000.0],["1996-07-16",0.3042,0.3042,0.2896,0.2917,3864000.0],["1996-07-17",0.2917,0.2937,0.2854,0.2854,1224000.0],["1996-07-18",0.2927,0.2927,0.2865,0.2927,1104000.0],["1996-07-19",0.2927,0.2927,0.2896,0.2917,1536000.0],["1996-07-22",0.2906,0.2927,0.2896,0.2911,1896000.0],["1996-07-23",0.2917,0.2958,0.2896,0.2917,5244000.0],["1996-07-24",0.2937,0.3,0.2917,0.2958,5628000.0],["1996-07-25",0.299,0.3021,0.2937,0.3021,132000.0],["1996-07-26",0.2937,0.301,0.2937,0.301,60000.0],["1996-07-29",0.301,0.301,0.2937,0.3,684000.0],["1996-07-30",0.3,0.301,0.2958,0.2958,300000.0],["1996-07-31",0.301,0.301,0.2917,0.2917,2328000.0],["1996-08-01",0.2937,0.2937,0.2875,0.2896,1200000.0],["1996-08-02",0.2917,0.2937,0.2875,0.2906,756000.0],["1996-08-05",0.2875,0.2917,0.2875,0.2896,1032000.0],["1996-08-06",0.2896,0.2917,0.2875,0.2917,2652000.0],["1996-08-07",0.2958,0.2958,0.2875,0.2906,720000.0],["1996-08-08",0.2917,0.2958,0.2875,0.2958,60000.0],["1996-08-09",0.2958,0.2958,0.2896,0.2958,900000.0],["1996-08-12",0.2896,0.2948,0.2896,0.2896,108000.0],["1996-08-13",0.2927,0.2979,0.2896,0.2917,1416000.0],["1996-08-14",0.2917,0.2917,0.2917,0.2917,12000.0],["1996-08-15",0.2917,0.2979,0.2917,0.2979,252000.0],["1996-08-16",0.2917,0.2917,0.2917,0.2917,24000.0],["1996-08-19",0.2979,0.3,0.2948,0.299,5076000.0],["1996-08-20",0.2937,0.3021,0.2917,0.3,5340000.0],["1996-08-21",0.3021,0.3021,0.2979,0.2979,1044000.0],["1996-08-22",0.2979,0.3021,0.2979,0.3,4848000.0],["1996-08-23",0.3,0.3021,0.2979,0.2979,2556000.0],["1996-08-26",0.2979,0.3021,0.2979,0.2979,168000.0],["1996-08-27",0.3021,0.3021,0.2979,0.2979,540000.0],["1996-08-28",0.3021,0.3021,0.2979,0.2979,240000.0],["1996-08-29",0.2979,0.3021,0.2979,0.3021,120000.0],["1996-08-30",0.3021,0.3021,0.2979,0.3021,2664000.0],["1996-09-03",0.2979,0.3021,0.2958,0.3,636000.0],["1996-09-04",0.2979,0.3,0.2958,0.2969,4128000.0],["1996-09-05",0.2958,0.2979,0.2917,0.2917,720000.0],["1996-09-06",0.2917,0.2979,0.2917,0.2979,168000.0],["1996-09-09",0.2979,0.2979,0.2917,0.2948,168000.0],["1996-09-10",0.2979,0.2979,0.2917,0.2948,720000.0],["1996-09-11",0.2948,0.2979,0.2917,0.2979,828000.0],["1996-09-12",0.2917,0.2958,0.2896,0.2917,960000.0],["1996-09-13",0.2896,0.2958,0.2885,0.2885,14952000.0],["1996-09-16",0.2917,0.2917,0.2875,0.2896,9408000.0],["1996-09-17",0.2896,0.2937,0.2875,0.2937,2904000.0],["1996-09-18",0.2958,0.2958,0.2937,0.2958,984000.0],["1996-09-19",0.2958,0.2958,0.2917,0.2937,9024000.0],["1996-09-20",0.2958,0.2958,0.2896,0.2937,1596000.0],["1996-09-23",0.2896,0.2958,0.2896,0.2958,3492000.0],["1996-09-24",0.2896,0.2896,0.2896,0.2896,96000.0],["1996-09-25",0.2896,0.2958,0.2896,0.2927,384000.0],["1996-09-26",0.2948,0.2948,0.2906,0.2906,9744000.0],["1996-09-27",0.2958,0.2958,0.2896,0.2937,5460000.0],["1996-09-30",0.2896,0.2917,0.2875,0.2875,3000000.0],["1996-10-01",0.2917,0.2917,0.2875,0.2875,2004000.0],["1996-10-02",0.2875,0.2917,0.2875,0.2885,960000.0],["1996-10-03",0.2875,0.2917,0.2875,0.2891,4728000.0],["1996-10-04",0.2917,0.2917,0.2875,0.2875,1260000.0],["1996-10-07",0.2875,0.2917,0.2875,0.2875,2412000.0],["1996-10-08",0.2875,0.2917,0.2854,0.2854,2448000.0],["1996-10-09",0.2896,0.2896,0.2812,0.2854,2136000.0],["1996-10-10",0.2812,0.2854,0.2792,0.2854,360000.0],["1996-10-11",0.2854,0.2865,0.2792,0.2865,15252000.0],["1996-10-14",0.2792,0.2958,0.2792,0.2927,6528000.0],["1996-10-15",0.2958,0.3042,0.2917,0.2979,4092000.0],["1996-10-16",0.3042,0.3042,0.2979,0.2979,3120000.0],["1996-10-17",0.3,0.3,0.2937,0.2958,2052000.0],["1996-10-18",0.2979,0.2979,0.2937,0.2979,288000.0],["1996-10-21",0.2979,0.3,0.2937,0.2958,960000.0],["1996-10-22",0.3,0.3,0.2958,0.3,792000.0],["1996-10-23",0.3,0.3083,0.3,0.3021,5484000.0],["1996-10-24",0.3021,0.3063,0.3,0.301,13164000.0],["1996-10-25",0.2979,0.3042,0.2979,0.3042,960000.0],["1996-10-28",0.299,0.3042,0.2958,0.299,672000.0],["1996-10-29",0.3042,0.3042,0.2917,0.2958,12696000.0],["1996-10-30",0.2937,0.2958,0.2896,0.2958,792000.0],["1996-10-31",0.2917,0.2958,0.2896,0.2948,2532000.0],["1996-11-01",0.2937,0.2958,0.2917,0.2917,624000.0],["1996-11-04",0.2917,0.2958,0.2917,0.2917,936000.0],["1996-11-05",0.2896,0.2896,0.2896,0.2896,996000.0],["1996-11-06",0.2917,0.2917,0.2854,0.2906,3792000.0],["1996-11-07",0.2854,0.2906,0.2854,0.2906,2004000.0],["1996-11-08",0.2875,0.2958,0.2875,0.2896,4140000.0],["1996-11-11",0.2917,0.2937,0.2896,0.2917,6120000.0],["1996-11-12",0.2937,0.2937,0.2875,0.2875,1452000.0],["1996-11-13",0.2875,0.2885,0.2875,0.2875,1032000.0],["1996-11-14",0.2875,0.2937,0.2875,0.2937,1248000.0],["1996-11-15",0.2937,0.2937,0.2875,0.2917,6384000.0],["1996-11-18",0.2937,0.2937,0.2875,0.2937,1572000.0],["1996-11-19",0.2937,0.2937,0.2896,0.2937,384000.0],["1996-11-20",0.2896,0.2937,0.2896,0.2922,972000.0],["1996-11-21",0.2917,0.2937,0.2896,0.2937,396000.0],["1996-11-22",0.2937,0.2937,0.2896,0.2896,972000.0],["1996-11-25",0.2885,0.2937,0.2875,0.2937,6120000.0],["1996-11-26",0.2875,0.2917,0.2812,0.2833,3876000.0],["1996-11-27",0.2812,0.2854,0.2812,0.2833,2808000.0],["1996-11-29",0.2854,0.2854,0.2812,0.2854,1248000.0],["1996-12-02",0.2833,0.2875,0.2812,0.2875,936000.0],["1996-12-03",0.2875,0.2917,0.2812,0.2854,2868000.0],["1996-12-04",0.2854,0.2896,0.2854,0.2854,1440000.0],["1996-12-05",0.2854,0.2917,0.2854,0.2917,396000.0],["1996-12-06",0.2792,0.2854,0.2792,0.2854,1140000.0],["1996-12-09",0.2854,0.2854,0.2792,0.2854,432000.0],["1996-12-10",0.2792,0.2854,0.2792,0.2854,180000.0],["1996-12-11",0.2833,0.2854,0.2792,0.2854,4476000.0],["1996-12-12",0.2854,0.2917,0.2854,0.2917,2592000.0],["1996-12-13",0.2865,0.2927,0.2854,0.2875,3504000.0],["1996-12-16",0.2854,0.2917,0.2854,0.2875,660000.0],["1996-12-17",0.2854,0.2865,0.2812,0.2823,2520000.0],["1996-12-18",0.2854,0.2854,0.2792,0.2792,4080000.0],["1996-12-19",0.2771,0.2812,0.2688,0.2729,4092000.0],["1996-12-20",0.2729,0.2729,0.2667,0.2667,2136000.0],["1996-12-23",0.2667,0.2667,0.2646,0.2646,996000.0],["1996-12-24",0.2646,0.2708,0.2646,0.2646,84000.0],["1996-12-26",0.2708,0.2708,0.2625,0.2667,1968000.0],["1996-12-27",0.2604,0.2646,0.2604,0.2604,768000.0],["1996-12-30",0.2583,0.2625,0.2583,0.2583,5496000.0],["1996-12-31",0.2646,0.2667,0.2604,0.2667,3156000.0],["1997-01-02",0.2667,0.2667,0.2625,0.2656,2772000.0],["1997-01-03",0.2625,0.2688,0.2625,0.2625,672000.0],["1997-01-06",0.2625,0.2688,0.2604,0.2604,4452000.0],["1997-01-07",0.2604,0.2646,0.2604,0.2646,696000.0],["1997-01-08",0.2625,0.2646,0.2604,0.2604,708000.0],["1997-01-09",0.2604,0.2667,0.2604,0.2625,1824000.0],["1997-01-10",0.2604,0.2688,0.2604,0.2688,1740000.0],["1997-01-13",0.2646,0.2771,0.2646,0.2771,11244000.0],["1997-01-14",0.2771,0.2896,0.275,0.2854,4524000.0],["1997-01-15",0.2896,0.2948,0.2896,0.2896,1644000.0],["1997-01-16",0.2937,0.2937,0.2833,0.2875,1260000.0],["1997-01-17",0.2875,0.2875,0.2854,0.2875,1224000.0],["1997-01-20",0.2833,0.2875,0.2833,0.2833,1188000.0],["1997-01-21",0.2833,0.2854,0.2792,0.2792,2400000.0],["1997-01-22",0.2771,0.2854,0.2771,0.2833,2544000.0],["1997-01-23",0.2854,0.2854,0.2792,0.2823,540000.0],["1997-01-24",0.2833,0.2833,0.2792,0.2812,1092000.0],["1997-01-27",0.275,0.2812,0.275,0.275,2328000.0],["1997-01-28",0.2812,0.2812,0.274,0.2771,3840000.0],["1997-01-29",0.2771,0.2771,0.2729,0.2729,600000.0],["1997-01-30",0.2729,0.2729,0.2688,0.2688,2340000.0],["1997-01-31",0.2688,0.275,0.2688,0.275,516000.0],["1997-02-03",0.2729,0.275,0.2688,0.275,1452000.0],["1997-02-04",0.2688,0.275,0.2688,0.275,1212000.0],["1997-02-05",0.2708,0.275,0.2708,0.275,588000.0],["1997-02-06",0.2688,0.275,0.2688,0.275,360000.0],["1997-02-07",0.2688,0.2719,0.2688,0.2688,408000.0],["1997-02-10",0.2688,0.276,0.2646,0.2667,3684000.0],["1997-02-11",0.2646,0.2667,0.2625,0.2625,432000.0],["1997-02-12",0.2667,0.2667,0.2583,0.2604,1032000.0],["1997-02-13",0.2604,0.2625,0.2583,0.2604,3072000.0],["1997-02-14",0.2625,0.2625,0.2604,0.2625,2736000.0],["1997-02-18",0.2615,0.2625,0.2583,0.2615,6420000.0],["1997-02-19",0.2646,0.2646,0.2625,0.2646,122916000.0],["1997-02-20",0.2625,0.2646,0.2625,0.2646,15984000.0],["1997-02-21",0.2646,0.2646,0.2625,0.2646,3588000.0],["1997-02-24",0.2646,0.2646,0.2625,0.2625,2208000.0],["1997-02-25",0.2604,0.2656,0.2594,0.2656,108060000.0],["1997-02-26",0.2656,0.2708,0.2646,0.2708,19752000.0],["1997-02-27",0.2677,0.274,0.2677,0.2719,7800000.0],["1997-02-28",0.2719,0.2781,0.2698,0.2781,8100000.0],["1997-03-03",0.2781,0.2896,0.2781,0.2875,3936000.0],["1997-03-04",0.2833,0.2937,0.2833,0.2917,5700000.0],["1997-03-05",0.2896,0.2958,0.2896,0.2958,4476000.0],["1997-03-06",0.2943,0.3083,0.2943,0.3073,9444000.0],["1997-03-07",0.3063,0.3083,0.3042,0.3052,2736000.0],["1997-03-10",0.3042,0.3052,0.2979,0.301,5496000.0],["1997-03-11",0.3031,0.3031,0.2958,0.2979,4644000.0],["1997-03-12",0.3,0.3,0.2948,0.2948,888000.0],["1997-03-13",0.2979,0.3031,0.2948,0.3,3084000.0],["1997-03-14",0.3,0.3094,0.3,0.3063,6828000.0],["1997-03-17",0.3083,0.3083,0.3,0.3021,2316000.0],["1997-03-18",0.3026,0.3073,0.3021,0.3073,1872000.0],["1997-03-19",0.3031,0.3167,0.3031,0.3146,19008000.0],["1997-03-20",0.3125,0.3167,0.3104,0.3146,9012000.0],["1997-03-21",0.3125,0.3167,0.3125,0.3125,2244000.0],["1997-03-24",0.3125,0.3146,0.3104,0.3125,6504000.0],["1997-03-25",0.3125,0.3146,0.3115,0.3146,3144000.0],["1997-03-26",0.3125,0.3167,0.3125,0.3125,8436000.0],["1997-03-27",0.3146,0.3177,0.3104,0.3115,2568000.0],["1997-03-31",0.3094,0.3125,0.3063,0.3063,7980000.0],["1997-04-01",0.3063,0.3104,0.3042,0.3042,4548000.0],["1997-04-02",0.3021,0.3083,0.3021,0.3063,7092000.0],["1997-04-03",0.3021,0.3042,0.3,0.3021,3804000.0],["1997-04-04",0.3,0.301,0.2958,0.2969,1572000.0],["1997-04-07",0.2969,0.3047,0.2958,0.3042,3312000.0],["1997-04-08",0.3063,0.3063,0.3042,0.3042,1560000.0],["1997-04-09",0.3042,0.3052,0.299,0.3,3156000.0],["1997-04-10",0.3021,0.3021,0.2969,0.2969,1380000.0],["1997-04-11",0.2979,0.2979,0.2937,0.2969,1740000.0],["1997-04-14",0.2969,0.2979,0.2917,0.2979,1200000.0],["1997-04-15",0.2937,0.2958,0.2917,0.2958,1224000.0],["1997-04-16",0.2937,0.2958,0.2917,0.2937,12936000.0],["1997-04-17",0.2937,0.2958,0.2917,0.2927,8808000.0],["1997-04-18",0.2958,0.2958,0.2937,0.2937,444000.0],["1997-04-21",0.2958,0.2958,0.2937,0.2958,33900000.0],["1997-04-22",0.2958,0.2958,0.2917,0.2958,1368000.0],["1997-04-23",0.2958,0.2958,0.2917,0.2958,336000.0],["1997-04-24",0.2958,0.2969,0.2917,0.2927,5484000.0],["1997-04-25",0.2917,0.2917,0.2833,0.2844,2436000.0],["1997-04-28",0.2833,0.2854,0.2812,0.2823,636000.0],["1997-04-29",0.2854,0.2854,0.2833,0.2844,948000.0],["1997-04-30",0.2875,0.2917,0.2875,0.2917,2916000.0],["1997-05-01",0.2917,0.2917,0.2875,0.2917,1488000.0],["1997-05-02",0.2917,0.2937,0.2917,0.2937,1296000.0],["1997-05-05",0.2958,0.301,0.2937,0.3,29508000.0],["1997-05-06",0.301,0.3094,0.2958,0.3094,4260000.0],["1997-05-07",0.3068,0.3094,0.3042,0.3094,1332000.0],["1997-05-08",0.3094,0.3094,0.3063,0.3094,1344000.0],["1997-05-09",0.3094,0.3125,0.3078,0.3125,2568000.0],["1997-05-12",0.3104,0.3146,0.3083,0.3135,1356000.0],["1997-05-13",0.3104,0.3146,0.3083,0.3083,1356000.0],["1997-05-14",0.3094,0.3104,0.3083,0.3083,1836000.0],["1997-05-15",0.3083,0.3083,0.3042,0.3063,17220000.0],["1997-05-16",0.3021,0.3073,0.2958,0.2958,9204000.0],["1997-05-19",0.2958,0.2958,0.2937,0.2958,540000.0],["1997-05-20",0.2969,0.2969,0.2937,0.2937,2076000.0],["1997-05-21",0.2969,0.2969,0.2927,0.2948,2352000.0],["1997-05-22",0.2969,0.2969,0.2823,0.2896,7020000.0],["1997-05-23",0.2875,0.2958,0.2875,0.2958,2568000.0],["1997-05-27",0.2917,0.2958,0.2917,0.2958,612000.0],["1997-05-28",0.2937,0.3021,0.2937,0.3021,4200000.0],["1997-05-29",0.3,0.3063,0.2979,0.3047,6804000.0],["1997-05-30",0.2979,0.3042,0.2979,0.3021,3672000.0],["1997-06-02",0.3021,0.3042,0.3,0.3042,1728000.0],["1997-06-03",0.3042,0.3063,0.3,0.3052,4968000.0],["1997-06-04",0.3063,0.3104,0.3021,0.3104,4200000.0],["1997-06-05",0.3104,0.3146,0.3073,0.313,2712000.0],["1997-06-06",0.3146,0.3208,0.3115,0.3193,7908000.0],["1997-06-09",0.3187,0.3208,0.3167,0.3187,2244000.0],["1997-06-10",0.3187,0.3198,0.3115,0.3125,6060000.0],["1997-06-11",0.3167,0.3177,0.3104,0.3177,1500000.0],["1997-06-12",0.3146,0.3187,0.3125,0.3167,708000.0],["1997-06-13",0.3187,0.3313,0.3167,0.3271,33192000.0],["1997-06-16",0.3229,0.3271,0.3208,0.3208,1380000.0],["1997-06-17",0.3177,0.3229,0.3167,0.3198,2328000.0],["1997-06-18",0.3229,0.3229,0.3177,0.3229,7248000.0],["1997-06-19",0.3187,0.3229,0.3177,0.3229,900000.0],["1997-06-20",0.3229,0.3313,0.3219,0.3313,12564000.0],["1997-06-23",0.3313,0.3313,0.325,0.326,5172000.0],["1997-06-24",0.325,0.3302,0.324,0.324,3648000.0],["1997-06-25",0.3302,0.3302,0.3229,0.3271,1728000.0],["1997-06-26",0.3219,0.3271,0.3208,0.3208,16548000.0],["1997-06-27",0.324,0.324,0.3208,0.3208,984000.0],["1997-06-30",0.3208,0.3229,0.3187,0.3208,7488000.0],["1997-07-01",0.3208,0.3208,0.3146,0.3146,2424000.0],["1997-07-02",0.3187,0.3208,0.3146,0.3208,888000.0],["1997-07-03",0.3177,0.3208,0.3156,0.3156,552000.0],["1997-07-07",0.3146,0.3208,0.3146,0.3167,1524000.0],["1997-07-08",0.3208,0.3229,0.3177,0.3208,972000.0],["1997-07-09",0.3208,0.325,0.3208,0.3229,12432000.0],["1997-07-10",0.325,0.3313,0.3208,0.326,11520000.0],["1997-07-11",0.3292,0.3292,0.325,0.325,1548000.0],["1997-07-14",0.325,0.3313,0.325,0.325,1188000.0],["1997-07-15",0.325,0.3354,0.325,0.3333,6252000.0],["1997-07-16",0.3313,0.3375,0.3313,0.3313,2532000.0],["1997-07-17",0.3354,0.3354,0.3313,0.3323,2196000.0],["1997-07-18",0.3313,0.3344,0.3313,0.3328,528000.0],["1997-07-21",0.3313,0.3385,0.3313,0.3375,6024000.0],["1997-07-22",0.3385,0.3385,0.3333,0.3333,780000.0],["1997-07-23",0.3406,0.3479,0.3333,0.3438,6456000.0],["1997-07-24",0.3531,0.3583,0.3448,0.3557,17904000.0],["1997-07-25",0.3542,0.3771,0.3542,0.3646,27360000.0],["1997-07-28",0.3656,0.3677,0.3625,0.3667,8688000.0],["1997-07-29",0.3635,0.3677,0.3635,0.3677,2304000.0],["1997-07-30",0.3677,0.3677,0.3625,0.3667,8076000.0],["1997-07-31",0.3677,0.3677,0.3646,0.3677,12744000.0],["1997-08-01",0.3677,0.3708,0.3646,0.3698,972000.0],["1997-08-04",0.3677,0.3708,0.3667,0.3677,8028000.0],["1997-08-05",0.3708,0.3708,0.3646,0.3667,3720000.0],["1997-08-06",0.3667,0.3667,0.3656,0.3667,600000.0],["1997-08-07",0.3646,0.3667,0.3625,0.3656,1020000.0],["1997-08-08",0.3594,0.3625,0.3594,0.3625,288000.0],["1997-08-11",0.3594,0.3635,0.3594,0.3615,1548000.0],["1997-08-12",0.3646,0.3646,0.3594,0.3635,1500000.0],["1997-08-13",0.3594,0.3635,0.3594,0.3604,192000.0],["1997-08-14",0.3625,0.3625,0.3594,0.3594,840000.0],["1997-08-15",0.3594,0.3594,0.3432,0.3479,8220000.0],["1997-08-18",0.3458,0.3521,0.3458,0.349,2172000.0],["1997-08-19",0.3469,0.3562,0.3469,0.3562,4668000.0],["1997-08-20",0.351,0.3573,0.3479,0.3479,5832000.0],["1997-08-21",0.3521,0.3521,0.35,0.3521,3612000.0],["1997-08-22",0.3521,0.3521,0.35,0.3521,2400000.0],["1997-08-25",0.3521,0.3521,0.3458,0.351,684000.0],["1997-08-26",0.3458,0.3604,0.3458,0.3604,2172000.0],["1997-08-27",0.3604,0.3729,0.3604,0.3729,3432000.0],["1997-08-28",0.375,0.3833,0.3625,0.3688,14088000.0],["1997-08-29",0.3656,0.3688,0.3635,0.3677,3132000.0],["1997-09-02",0.3667,0.375,0.3667,0.3729,3690000.0],["1997-09-03",0.375,0.375,0.3667,0.3688,3036000.0],["1997-09-04",0.3708,0.3708,0.3667,0.3667,3708000.0],["1997-09-05",0.3708,0.3708,0.3667,0.3708,1260000.0],["1997-09-08",0.3667,0.3708,0.3667,0.3708,2394000.0],["1997-09-09",0.3771,0.3792,0.3708,0.3729,9342000.0],["1997-09-10",0.3792,0.3792,0.3708,0.3792,3366000.0],["1997-09-11",0.3792,0.4,0.375,0.3958,3324000.0],["1997-09-12",0.4,0.4167,0.3958,0.4167,4536000.0],["1997-09-15",0.4083,0.4208,0.4083,0.4146,7482000.0],["1997-09-16",0.425,0.4333,0.4146,0.4333,3030000.0],["1997-09-17",0.4271,0.4333,0.4083,0.4167,8256000.0],["1997-09-18",0.4187,0.4187,0.3979,0.4042,1668000.0],["1997-09-19",0.4042,0.4042,0.3979,0.3979,1572000.0],["1997-09-22",0.4042,0.4042,0.3833,0.3938,1548000.0],["1997-09-23",0.3938,0.3938,0.3833,0.3917,3372000.0],["1997-09-24",0.3917,0.3917,0.375,0.3833,1146000.0],["1997-09-25",0.3833,0.3875,0.3708,0.3875,3150000.0],["1997-09-26",0.3896,0.4125,0.3896,0.3979,7602000.0],["1997-09-29",0.4083,0.4083,0.3854,0.3906,8208000.0],["1997-09-30",0.3833,0.3875,0.3729,0.3792,6576000.0],["1997-10-01",0.3792,0.3833,0.375,0.3833,1980000.0],["1997-10-02",0.3833,0.4083,0.375,0.4083,3126000.0],["1997-10-03",0.4125,0.4208,0.3979,0.4042,4698000.0],["1997-10-06",0.4062,0.4062,0.3854,0.3958,3972000.0],["1997-10-07",0.3958,0.4042,0.3917,0.4042,1152000.0],["1997-10-08",0.4083,0.425,0.4042,0.4167,2334000.0],["1997-10-09",0.4167,0.4333,0.4125,0.4229,2562000.0],["1997-10-10",0.4125,0.4271,0.4042,0.4271,2718000.0],["1997-10-13",0.4271,0.4292,0.4125,0.4208,1986000.0],["1997-10-14",0.4208,0.4333,0.4187,0.4313,1284000.0],["1997-10-15",0.4292,0.4375,0.4229,0.4375,3510000.0],["1997-10-16",0.4375,0.4417,0.4208,0.4292,4398000.0],["1997-10-17",0.4208,0.4333,0.4125,0.4187,3240000.0],["1997-10-20",0.4125,0.4292,0.4125,0.4125,1278000.0],["1997-10-21",0.425,0.425,0.4167,0.425,654000.0],["1997-10-22",0.4292,0.4292,0.4083,0.4104,4080000.0],["1997-10-23",0.4021,0.4021,0.3865,0.3917,2988000.0],["1997-10-24",0.3917,0.4083,0.3854,0.3938,4032000.0],["1997-10-27",0.3854,0.3875,0.3583,0.3625,6822000.0],["1997-10-28",0.35,0.3792,0.35,0.3792,19806000.0],["1997-10-29",0.3833,0.4083,0.3792,0.3938,3540000.0],["1997-10-30",0.3917,0.4083,0.3917,0.4083,1944000.0],["1997-10-31",0.4125,0.4125,0.4042,0.4062,2370000.0],["1997-11-03",0.4062,0.4125,0.3896,0.3896,2454000.0],["1997-11-04",0.3896,0.3979,0.3896,0.3979,474000.0],["1997-11-05",0.3917,0.4146,0.3917,0.4042,5526000.0],["1997-11-06",0.4125,0.4125,0.4,0.4042,1176000.0],["1997-11-07",0.4042,0.4083,0.3958,0.4083,2088000.0],["1997-11-10",0.4104,0.4167,0.4094,0.4167,2646000.0],["1997-11-11",0.4104,0.4125,0.4062,0.4094,3486000.0],["1997-11-12",0.4104,0.4104,0.4021,0.4083,660000.0],["1997-11-13",0.4,0.4104,0.4,0.4052,2298000.0],["1997-11-14",0.4,0.4104,0.4,0.4083,726000.0],["1997-11-17",0.4062,0.4125,0.3958,0.4,9174000.0],["1997-11-18",0.4021,0.4042,0.3979,0.4042,4194000.0],["1997-11-19",0.4,0.4042,0.3958,0.3958,450000.0],["1997-11-20",0.4042,0.4042,0.3958,0.3958,672000.0],["1997-11-21",0.4042,0.4042,0.3958,0.3958,3366000.0],["1997-11-24",0.4042,0.4042,0.3958,0.3958,1128000.0],["1997-11-25",0.3958,0.4,0.3917,0.4,906000.0],["1997-11-26",0.3958,0.4042,0.3958,0.3958,558000.0],["1997-11-28",0.3979,0.4021,0.3938,0.3938,294000.0],["1997-12-01",0.4,0.4083,0.3938,0.4083,798000.0],["1997-12-02",0.4,0.4083,0.4,0.4083,1710000.0],["1997-12-03",0.4083,0.4104,0.4052,0.4052,1860000.0],["1997-12-04",0.4042,0.4125,0.4042,0.4042,222000.0],["1997-12-05",0.4042,0.4219,0.4042,0.4146,3594000.0],["1997-12-08",0.4229,0.425,0.4146,0.4167,918000.0],["1997-12-09",0.4208,0.4229,0.4146,0.4229,7998000.0],["1997-12-10",0.4167,0.4229,0.4104,0.4167,1992000.0],["1997-12-11",0.4125,0.4187,0.4104,0.4167,1224000.0],["1997-12-12",0.4167,0.4167,0.4104,0.4167,1050000.0],["1997-12-15",0.4167,0.4167,0.3938,0.4094,4740000.0],["1997-12-16",0.4042,0.4146,0.4,0.4083,1674000.0],["1997-12-17",0.4167,0.4167,0.4083,0.4167,1746000.0],["1997-12-18",0.4125,0.4146,0.4,0.401,2550000.0],["1997-12-19",0.4,0.4042,0.3979,0.3979,990000.0],["1997-12-22",0.4042,0.4083,0.3917,0.3917,6018000.0],["1997-12-23",0.4,0.4042,0.3896,0.3969,13014000.0],["1997-12-24",0.4,0.4,0.3958,0.3969,3786000.0],["1997-12-26",0.4,0.4,0.3958,0.399,2250000.0],["1997-12-29",0.4,0.4667,0.3979,0.4667,13758000.0],["1997-12-30",0.4458,0.4625,0.4417,0.449,14334000.0],["1997-12-31",0.449,0.4521,0.4375,0.4375,1206000.0],["1998-01-02",0.4437,0.4437,0.4104,0.4125,4878000.0],["1998-01-05",0.4187,0.4271,0.4167,0.4271,3258000.0],["1998-01-06",0.425,0.4625,0.425,0.4604,6702000.0],["1998-01-07",0.4542,0.4667,0.4458,0.4625,10524000.0],["1998-01-08",0.4708,0.4854,0.4583,0.4667,11292000.0],["1998-01-09",0.475,0.475,0.4479,0.451,3024000.0],["1998-01-12",0.4417,0.4542,0.4396,0.45,1950000.0],["1998-01-13",0.45,0.4521,0.4427,0.4521,8838000.0],["1998-01-14",0.4583,0.474,0.4542,0.474,4734000.0],["1998-01-15",0.475,0.475,0.4667,0.4698,7746000.0],["1998-01-16",0.475,0.4812,0.474,0.4792,20190000.0],["1998-01-20",0.4812,0.4833,0.4781,0.4812,2694000.0],["1998-01-21",0.4708,0.475,0.45,0.4625,24504000.0],["1998-01-22",0.4625,0.4625,0.4271,0.4375,10188000.0],["1998-01-23",0.4437,0.4437,0.4333,0.4344,7596000.0],["1998-01-26",0.4333,0.4417,0.4333,0.4385,4008000.0],["1998-01-27",0.4417,0.4417,0.4229,0.4313,28782000.0],["1998-01-28",0.4375,0.4375,0.4292,0.4333,7926000.0],["1998-01-29",0.4333,0.4417,0.4333,0.4396,2718000.0],["1998-01-30",0.4417,0.4417,0.4167,0.4229,6642000.0],["1998-02-02",0.4208,0.4313,0.4208,0.4292,8490000.0],["1998-02-03",0.4292,0.4333,0.4208,0.4333,966000.0],["1998-02-04",0.4333,0.4542,0.4333,0.4458,6504000.0],["1998-02-05",0.4542,0.4542,0.4427,0.4521,4332000.0],["1998-02-06",0.4542,0.4583,0.4437,0.4583,2904000.0],["1998-02-09",0.4604,0.4688,0.4521,0.4625,7890000.0],["1998-02-10",0.4667,0.4833,0.4563,0.4708,4308000.0],["1998-02-11",0.4792,0.4792,0.4688,0.4792,2478000.0],["1998-02-12",0.4792,0.4792,0.4656,0.4729,4920000.0],["1998-02-13",0.4667,0.4812,0.4667,0.4812,2922000.0],["1998-02-17",0.4833,0.4938,0.4771,0.4938,6846000.0],["1998-02-18",0.4854,0.4938,0.4667,0.4667,4734000.0],["1998-02-19",0.4708,0.475,0.4333,0.4396,11970000.0],["1998-02-20",0.4333,0.4479,0.4292,0.4469,11172000.0],["1998-02-23",0.4542,0.475,0.4521,0.475,4488000.0],["1998-02-24",0.4708,0.4833,0.4708,0.4833,8472000.0],["1998-02-25",0.4771,0.4875,0.4771,0.4854,2328000.0],["1998-02-26",0.4938,0.5,0.4833,0.5,14622000.0],["1998-02-27",0.5,0.5,0.4917,0.4948,2004000.0],["1998-03-02",0.4958,0.5083,0.4917,0.5042,3108000.0],["1998-03-03",0.5,0.5042,0.4938,0.4938,7026000.0],["1998-03-04",0.4958,0.4958,0.4875,0.4917,2862000.0],["1998-03-05",0.4917,0.4917,0.4833,0.4854,2562000.0],["1998-03-06",0.4917,0.4938,0.4875,0.4917,3600000.0],["1998-03-09",0.4938,0.4938,0.4875,0.4906,1812000.0],["1998-03-10",0.4833,0.4938,0.4833,0.4917,2418000.0],["1998-03-11",0.4938,0.4938,0.4896,0.4927,2976000.0],["1998-03-12",0.4938,0.4938,0.475,0.4792,3528000.0],["1998-03-13",0.475,0.4812,0.475,0.475,1044000.0],["1998-03-16",0.4812,0.4833,0.4729,0.4729,2952000.0],["1998-03-17",0.475,0.475,0.4437,0.4604,7032000.0],["1998-03-18",0.4542,0.4625,0.4542,0.4583,2568000.0],["1998-03-19",0.4583,0.4812,0.4583,0.4708,3936000.0],["1998-03-20",0.4792,0.4812,0.4583,0.4729,4896000.0],["1998-03-23",0.4729,0.4833,0.4708,0.4833,2106000.0],["1998-03-24",0.4729,0.4729,0.4583,0.4594,2904000.0],["1998-03-25",0.4583,0.4625,0.4458,0.45,10800000.0],["1998-03-26",0.4542,0.4729,0.45,0.4698,3432000.0],["1998-03-27",0.475,0.475,0.4583,0.4625,1314000.0],["1998-03-30",0.4667,0.4667,0.4563,0.4573,894000.0],["1998-03-31",0.4625,0.4625,0.4552,0.4594,4386000.0],["1998-04-01",0.4563,0.4646,0.4563,0.4625,3876000.0],["1998-04-02",0.4625,0.4625,0.4505,0.4583,2490000.0],["1998-04-03",0.45,0.4625,0.4458,0.4458,5994000.0],["1998-04-06",0.45,0.4625,0.4271,0.4375,8184000.0],["1998-04-07",0.4375,0.4437,0.4271,0.4292,4158000.0],["1998-04-08",0.4302,0.4344,0.4271,0.4323,3768000.0],["1998-04-09",0.4333,0.4542,0.4313,0.4531,5418000.0],["1998-04-13",0.4563,0.4563,0.4458,0.45,2688000.0],["1998-04-14",0.45,0.4583,0.45,0.4563,1644000.0],["1998-04-15",0.4625,0.4625,0.4448,0.449,1938000.0],["1998-04-16",0.4458,0.4531,0.4385,0.4479,7080000.0],["1998-04-17",0.4479,0.4583,0.4417,0.4583,1416000.0],["1998-04-20",0.45,0.4583,0.45,0.4542,1476000.0],["1998-04-21",0.45,0.4573,0.4396,0.4417,3606000.0],["1998-04-22",0.4396,0.45,0.4396,0.45,3348000.0],["1998-04-23",0.45,0.45,0.4396,0.4417,4638000.0],["1998-04-24",0.45,0.45,0.4396,0.4406,1800000.0],["1998-04-27",0.4437,0.4437,0.4313,0.4333,2556000.0],["1998-04-28",0.4437,0.4521,0.4417,0.4417,1536000.0],["1998-04-29",0.4531,0.4542,0.4417,0.4437,2652000.0],["1998-04-30",0.4437,0.4583,0.4396,0.4583,4206000.0],["1998-05-01",0.4542,0.4833,0.4417,0.4771,10248000.0],["1998-05-04",0.4917,0.5125,0.4812,0.4969,17556000.0],["1998-05-05",0.4979,0.4979,0.4875,0.4927,4446000.0],["1998-05-06",0.4979,0.5042,0.4875,0.4958,2922000.0],["1998-05-07",0.4958,0.5063,0.4958,0.5,3858000.0],["1998-05-08",0.5063,0.5063,0.4958,0.5,954000.0],["1998-05-11",0.5,0.5167,0.4958,0.5146,3828000.0],["1998-05-12",0.5115,0.55,0.5083,0.5375,12822000.0],["1998-05-13",0.5396,0.5396,0.5271,0.5281,7968000.0],["1998-05-14",0.5292,0.5333,0.5167,0.5177,2028000.0],["1998-05-15",0.5177,0.5354,0.5167,0.5312,9858000.0],["1998-05-18",0.5302,0.5427,0.5302,0.5375,9042000.0],["1998-05-19",0.5385,0.5437,0.5323,0.5417,1998000.0],["1998-05-20",0.5375,0.5417,0.5333,0.5375,2544000.0],["1998-05-21",0.5333,0.55,0.5333,0.55,7356000.0],["1998-05-22",0.55,0.5542,0.5396,0.55,6456000.0],["1998-05-26",0.5417,0.55,0.5396,0.5417,6120000.0],["1998-05-27",0.5375,0.5396,0.5333,0.5344,7614000.0],["1998-05-28",0.5385,0.5479,0.5354,0.5396,3408000.0],["1998-05-29",0.5406,0.5479,0.5375,0.5417,2940000.0],["1998-06-01",0.5396,0.5562,0.5396,0.5542,4710000.0],["1998-06-02",0.5542,0.5729,0.5271,0.5292,7056000.0],["1998-06-03",0.5292,0.5333,0.5208,0.5208,2358000.0],["1998-06-04",0.5208,0.5333,0.5208,0.5333,1674000.0],["1998-06-05",0.5292,0.5396,0.525,0.5375,2238000.0],["1998-06-08",0.5292,0.5458,0.5292,0.5406,1302000.0],["1998-06-09",0.5396,0.5479,0.5292,0.5333,2976000.0],["1998-06-10",0.5323,0.5354,0.525,0.5302,1212000.0],["1998-06-11",0.5333,0.5333,0.5125,0.5188,2052000.0],["1998-06-12",0.5229,0.5229,0.4958,0.5083,2580000.0],["1998-06-15",0.5083,0.5083,0.4833,0.4833,3156000.0],["1998-06-16",0.4917,0.5188,0.4854,0.5167,5454000.0],["1998-06-17",0.525,0.5458,0.5188,0.5406,4776000.0],["1998-06-18",0.5458,0.5458,0.5208,0.5229,5226000.0],["1998-06-19",0.5208,0.5422,0.5208,0.5333,1476000.0],["1998-06-22",0.5292,0.5656,0.5292,0.5646,4392000.0],["1998-06-23",0.5583,0.5635,0.5521,0.5542,1776000.0],["1998-06-24",0.5583,0.5583,0.55,0.55,462000.0],["1998-06-25",0.5458,0.5688,0.5458,0.5677,5388000.0],["1998-06-26",0.5667,0.5938,0.5646,0.5938,6750000.0],["1998-06-29",0.5958,0.6062,0.5938,0.6042,4656000.0],["1998-06-30",0.6125,0.6125,0.5813,0.6,5628000.0],["1998-07-01",0.6042,0.6208,0.5958,0.6208,3450000.0],["1998-07-02",0.6208,0.6208,0.5813,0.5844,4938000.0],["1998-07-06",0.5833,0.5979,0.5833,0.5979,672000.0],["1998-07-07",0.5948,0.5969,0.5833,0.5833,1122000.0],["1998-07-08",0.5833,0.5917,0.5833,0.5906,840000.0],["1998-07-09",0.5896,0.6104,0.5896,0.6062,3480000.0],["1998-07-10",0.6021,0.6104,0.5917,0.6,2586000.0],["1998-07-13",0.6021,0.6187,0.601,0.6146,5154000.0],["1998-07-14",0.6146,0.625,0.6104,0.625,3510000.0],["1998-07-15",0.6208,0.625,0.6,0.6042,2178000.0],["1998-07-16",0.6,0.6125,0.6,0.6089,654000.0],["1998-07-17",0.6104,0.6167,0.6,0.6021,3978000.0],["1998-07-20",0.6021,0.6167,0.6021,0.6062,528000.0],["1998-07-21",0.6021,0.6146,0.5938,0.5938,3552000.0],["1998-07-22",0.5958,0.6042,0.5854,0.5875,2808000.0],["1998-07-23",0.5813,0.5885,0.5667,0.5677,2682000.0],["1998-07-24",0.5688,0.5833,0.5667,0.5813,2232000.0],["1998-07-27",0.5854,0.5854,0.5625,0.5813,2982000.0],["1998-07-28",0.5792,0.5875,0.5708,0.575,2658000.0],["1998-07-29",0.5792,0.6,0.5708,0.5854,6888000.0],["1998-07-30",0.5875,0.6083,0.5875,0.6042,2220000.0],["1998-07-31",0.6083,0.6104,0.5896,0.5896,1830000.0],["1998-08-03",0.5896,0.5948,0.5896,0.5917,4092000.0],["1998-08-04",0.5958,0.5979,0.5833,0.5948,2502000.0],["1998-08-05",0.5875,0.6,0.5823,0.5917,4686000.0],["1998-08-06",0.5833,0.5885,0.5708,0.5802,3960000.0],["1998-08-07",0.5729,0.5958,0.5729,0.5958,2652000.0],["1998-08-10",0.5958,0.6292,0.5917,0.625,7488000.0],["1998-08-11",0.6062,0.6208,0.6062,0.6187,9624000.0],["1998-08-12",0.6187,0.625,0.6167,0.6229,3078000.0],["1998-08-13",0.6229,0.6375,0.6229,0.6313,5154000.0],["1998-08-14",0.6375,0.6396,0.6208,0.6208,2706000.0],["1998-08-17",0.6208,0.6333,0.6167,0.6167,642000.0],["1998-08-18",0.6271,0.6417,0.6167,0.6417,7704000.0],["1998-08-19",0.65,0.6583,0.6229,0.6354,4524000.0],["1998-08-20",0.6375,0.6375,0.6042,0.6125,2628000.0],["1998-08-21",0.6167,0.6167,0.5792,0.6062,6018000.0],["1998-08-24",0.6083,0.6333,0.6083,0.6187,10380000.0],["1998-08-25",0.626,0.6391,0.626,0.6313,5400000.0],["1998-08-26",0.6292,0.6292,0.5917,0.6031,6450000.0],["1998-08-27",0.5958,0.6021,0.5677,0.5729,9078000.0],["1998-08-28",0.5875,0.5875,0.5417,0.5443,6222000.0],["1998-08-31",0.5437,0.5458,0.4812,0.4812,10404000.0],["1998-09-01",0.4875,0.5375,0.4771,0.5292,19686000.0],["1998-09-02",0.5354,0.5667,0.5167,0.5437,11634000.0],["1998-09-03",0.5188,0.5208,0.5,0.5188,8172000.0],["1998-09-04",0.5167,0.5333,0.5167,0.5229,5094000.0],["1998-09-08",0.5333,0.5625,0.5333,0.55,4206000.0],["1998-09-09",0.55,0.55,0.5,0.5042,4248000.0],["1998-09-10",0.5042,0.5042,0.4792,0.4844,2580000.0],["1998-09-11",0.4812,0.5458,0.4812,0.5354,7632000.0],["1998-09-14",0.5458,0.5562,0.5375,0.5479,5436000.0],["1998-09-15",0.5479,0.5479,0.5292,0.5417,2568000.0],["1998-09-16",0.5312,0.5417,0.5292,0.5375,2202000.0],["1998-09-17",0.5229,0.5333,0.5229,0.5333,2184000.0],["1998-09-18",0.5417,0.5667,0.5281,0.5542,9978000.0],["1998-09-21",0.5229,0.5417,0.5188,0.5302,10812000.0],["1998-09-22",0.5333,0.5646,0.5333,0.5521,9240000.0],["1998-09-23",0.5521,0.6167,0.5521,0.6083,19218000.0],["1998-09-24",0.6167,0.6521,0.6,0.6375,20940000.0],["1998-09-25",0.625,0.6323,0.6125,0.6125,6792000.0],["1998-09-28",0.6125,0.6208,0.6031,0.6094,3246000.0],["1998-09-29",0.6042,0.6208,0.6042,0.6167,15666000.0],["1998-09-30",0.6021,0.6146,0.6,0.6042,372000.0],["1998-10-01",0.5938,0.6,0.5813,0.5948,3252000.0],["1998-10-02",0.5896,0.5896,0.5833,0.5854,5010000.0],["1998-10-05",0.5833,0.5854,0.5437,0.5562,2202000.0],["1998-10-06",0.55,0.5833,0.5375,0.5542,4434000.0],["1998-10-07",0.55,0.5542,0.5333,0.5542,2706000.0],["1998-10-08",0.5375,0.55,0.5271,0.5458,8238000.0],["1998-10-09",0.5583,0.5688,0.5437,0.5604,7056000.0],["1998-10-12",0.5646,0.5646,0.55,0.5646,4440000.0],["1998-10-13",0.5646,0.5646,0.5521,0.5542,702000.0],["1998-10-14",0.5568,0.5646,0.5562,0.5646,1644000.0],["1998-10-15",0.5646,0.5656,0.5594,0.5646,6774000.0],["1998-10-16",0.5646,0.5729,0.5417,0.5562,3888000.0],["1998-10-19",0.55,0.5646,0.5458,0.5583,2868000.0],["1998-10-20",0.5708,0.5938,0.5625,0.5833,14808000.0],["1998-10-21",0.5813,0.5875,0.576,0.5854,9708000.0],["1998-10-22",0.5917,0.6187,0.5792,0.6094,5976000.0],["1998-10-23",0.6167,0.625,0.6042,0.625,1974000.0],["1998-10-26",0.625,0.6354,0.6083,0.6083,2544000.0],["1998-10-27",0.6125,0.6354,0.6062,0.6354,3636000.0],["1998-10-28",0.625,0.6333,0.6167,0.626,3156000.0],["1998-10-29",0.625,0.6583,0.6167,0.6521,7560000.0],["1998-10-30",0.6583,0.6667,0.6469,0.6521,6150000.0],["1998-11-02",0.6583,0.6771,0.6521,0.6667,6810000.0],["1998-11-03",0.6542,0.6625,0.65,0.6583,6660000.0],["1998-11-04",0.65,0.7083,0.65,0.6958,19908000.0],["1998-11-05",0.6917,0.7323,0.6896,0.7323,24822000.0],["1998-11-06",0.7292,0.7333,0.6958,0.7125,8484000.0],["1998-11-09",0.7083,0.7177,0.7021,0.7167,10038000.0],["1998-11-10",0.7167,0.7188,0.7042,0.7146,2142000.0],["1998-11-11",0.7208,0.7208,0.6792,0.7,6492000.0],["1998-11-12",0.6854,0.7125,0.6667,0.6792,5106000.0],["1998-11-13",0.6729,0.6771,0.6333,0.651,2832000.0],["1998-11-16",0.6479,0.6958,0.6458,0.6917,4686000.0],["1998-11-17",0.6833,0.7042,0.6792,0.6875,4464000.0],["1998-11-18",0.6948,0.7375,0.6875,0.7365,8340000.0],["1998-11-19",0.726,0.7437,0.7208,0.7292,11136000.0],["1998-11-20",0.7271,0.7312,0.7146,0.7146,3438000.0],["1998-11-23",0.725,0.7312,0.7125,0.726,2706000.0],["1998-11-24",0.7333,0.7333,0.7167,0.7167,4824000.0],["1998-11-25",0.7167,0.7729,0.7167,0.7583,8448000.0],["1998-11-27",0.7542,0.7688,0.7417,0.7484,1338000.0],["1998-11-30",0.7542,0.7583,0.7354,0.7563,7170000.0],["1998-12-01",0.7417,0.7844,0.7417,0.7635,10128000.0],["1998-12-02",0.7667,0.7688,0.751,0.7667,6030000.0],["1998-12-03",0.7729,0.7729,0.7396,0.7417,3804000.0],["1998-12-04",0.7479,0.7625,0.7271,0.7375,3144000.0],["1998-12-07",0.7354,0.7396,0.7229,0.7333,3270000.0],["1998-12-08",0.7375,0.7563,0.7375,0.7531,3306000.0],["1998-12-09",0.7542,0.7625,0.7365,0.7417,2562000.0],["1998-12-10",0.7437,0.7437,0.7229,0.7281,1800000.0],["1998-12-11",0.7333,0.7396,0.7229,0.7396,1524000.0],["1998-12-14",0.7333,0.7396,0.7083,0.7094,1986000.0],["1998-12-15",0.7125,0.7167,0.6635,0.6958,10452000.0],["1998-12-16",0.7,0.7052,0.6938,0.7052,4074000.0],["1998-12-17",0.7021,0.7083,0.701,0.7042,1020000.0],["1998-12-18",0.7073,0.7427,0.7,0.7333,2388000.0],["1998-12-21",0.7396,0.7563,0.7396,0.7542,2070000.0],["1998-12-22",0.75,0.7583,0.7458,0.7583,2166000.0],["1998-12-23",0.7542,0.7792,0.75,0.775,1458000.0],["1998-12-24",0.7812,0.7958,0.7792,0.7854,1542000.0],["1998-12-28",0.7917,0.8062,0.7812,0.801,3036000.0],["1998-12-29",0.8021,0.8062,0.775,0.7802,3744000.0],["1998-12-30",0.7833,0.7854,0.7583,0.775,4050000.0],["1998-12-31",0.775,0.7958,0.775,0.7875,1560000.0],["1999-01-04",0.7833,0.8125,0.7833,0.7833,3360000.0],["1999-01-05",0.7833,0.8125,0.7781,0.7948,5238000.0],["1999-01-06",0.8021,0.8135,0.799,0.8016,5910000.0],["1999-01-07",0.8,0.8083,0.7896,0.7927,5394000.0],["1999-01-08",0.7917,0.8042,0.7917,0.7948,2004000.0],["1999-01-11",0.8021,0.8125,0.7896,0.8083,7698000.0],["1999-01-12",0.8125,0.8125,0.7937,0.799,3090000.0],["1999-01-13",0.7833,0.8073,0.7708,0.7979,1788000.0],["1999-01-14",0.7979,0.8271,0.7958,0.8167,9312000.0],["1999-01-15",0.8125,0.8344,0.8125,0.8344,4824000.0],["1999-01-19",0.8354,0.8354,0.8125,0.8156,2760000.0],["1999-01-20",0.8167,0.8396,0.8167,0.8396,9078000.0],["1999-01-21",0.8396,0.8625,0.8344,0.8562,3768000.0],["1999-01-22",0.8417,0.8521,0.8333,0.8458,7890000.0],["1999-01-25",0.8458,0.875,0.8333,0.8625,6768000.0],["1999-01-26",0.8542,0.8583,0.8354,0.85,7434000.0],["1999-01-27",0.875,0.8792,0.8417,0.8438,4860000.0],["1999-01-28",0.8417,0.8458,0.8292,0.8333,7764000.0],["1999-01-29",0.8354,0.8354,0.8156,0.8292,3204000.0],["1999-02-01",0.825,0.8271,0.7875,0.8083,10566000.0],["1999-02-02",0.8021,0.8135,0.7979,0.8083,4362000.0],["1999-02-03",0.8042,0.8385,0.7979,0.8354,8496000.0],["1999-02-04",0.8354,0.8375,0.8229,0.8292,4146000.0],["1999-02-05",0.8167,0.8313,0.7833,0.7875,2694000.0],["1999-02-08",0.8042,0.8083,0.7906,0.7979,8028000.0],["1999-02-09",0.8,0.8,0.7792,0.7833,3228000.0],["1999-02-10",0.7802,0.7896,0.7583,0.7583,1872000.0],["1999-02-11",0.7594,0.775,0.7583,0.7656,1260000.0],["1999-02-12",0.7625,0.7792,0.7521,0.7521,1452000.0],["1999-02-16",0.7521,0.7625,0.7167,0.7375,3336000.0],["1999-02-17",0.7333,0.7469,0.7333,0.7354,2958000.0],["1999-02-18",0.7365,0.7365,0.7,0.7063,3660000.0],["1999-02-19",0.7208,0.7396,0.7,0.7292,1584000.0],["1999-02-22",0.7406,0.7781,0.7406,0.7542,1752000.0],["1999-02-23",0.7646,0.8,0.7583,0.7854,5838000.0],["1999-02-24",0.7854,0.799,0.7708,0.7833,4314000.0],["1999-02-25",0.775,0.775,0.75,0.7552,2292000.0],["1999-02-26",0.7573,0.7573,0.7292,0.7323,2754000.0],["1999-03-01",0.726,0.749,0.725,0.725,2382000.0],["1999-03-02",0.7333,0.7437,0.7167,0.7302,7338000.0],["1999-03-03",0.7219,0.725,0.7135,0.7229,2286000.0],["1999-03-04",0.7208,0.7583,0.7208,0.7396,3384000.0],["1999-03-05",0.75,0.7667,0.7146,0.7458,5886000.0],["1999-03-08",0.7312,0.7411,0.7,0.7281,5514000.0],["1999-03-09",0.7302,0.751,0.7292,0.7312,8124000.0],["1999-03-10",0.7312,0.7375,0.7281,0.7333,6906000.0],["1999-03-11",0.7292,0.7333,0.7146,0.7292,4932000.0],["1999-03-12",0.7229,0.7333,0.7083,0.7104,1860000.0],["1999-03-15",0.7063,0.7156,0.6917,0.6969,7506000.0],["1999-03-16",0.6958,0.7292,0.6917,0.7292,7896000.0],["1999-03-17",0.725,0.725,0.6844,0.6979,4836000.0],["1999-03-18",0.7,0.7104,0.6958,0.7,5850000.0],["1999-03-19",0.6875,0.6958,0.6708,0.676,5622000.0],["1999-03-22",0.676,0.676,0.6583,0.6594,8418000.0],["1999-03-23",0.6583,0.6583,0.625,0.6313,8304000.0],["1999-03-24",0.6458,0.6458,0.6208,0.625,8496000.0],["1999-03-25",0.6292,0.6406,0.625,0.6354,11016000.0],["1999-03-26",0.6219,0.6333,0.6208,0.6219,171246000.0],["1999-03-29",0.6281,0.6792,0.6208,0.6729,66942000.0],["1999-03-30",0.6729,0.7417,0.6542,0.7312,40236000.0],["1999-03-31",0.7437,0.75,0.7083,0.7458,34716000.0],["1999-04-01",0.7542,0.7625,0.7375,0.7531,15228000.0],["1999-04-05",0.7646,0.7979,0.7542,0.7875,16344000.0],["1999-04-06",0.7844,0.7854,0.7521,0.7583,11010000.0],["1999-04-07",0.7604,0.7729,0.7448,0.7677,8472000.0],["1999-04-08",0.7583,0.7708,0.7583,0.7646,5070000.0],["1999-04-09",0.7615,0.7792,0.7594,0.7766,3978000.0],["1999-04-12",0.7635,0.7979,0.7583,0.7937,7020000.0],["1999-04-13",0.7979,0.8167,0.7875,0.8042,7008000.0],["1999-04-14",0.8167,0.8167,0.7688,0.7802,6090000.0],["1999-04-15",0.7833,0.8125,0.7792,0.8062,18354000.0],["1999-04-16",0.7917,0.8094,0.7875,0.8,6576000.0],["1999-04-19",0.8083,0.8083,0.7896,0.7953,7008000.0],["1999-04-20",0.7927,0.8,0.7552,0.7958,4032000.0],["1999-04-21",0.8,0.8,0.7583,0.7833,7164000.0],["1999-04-22",0.7833,0.8188,0.7792,0.7969,3246000.0],["1999-04-23",0.8,0.8,0.7771,0.7807,2256000.0],["1999-04-26",0.775,0.7833,0.75,0.751,3324000.0],["1999-04-27",0.7667,0.7729,0.75,0.7698,2958000.0],["1999-04-28",0.774,0.775,0.7396,0.7542,7428000.0],["1999-04-29",0.7625,0.7625,0.7354,0.7531,3420000.0],["1999-04-30",0.7604,0.7792,0.7594,0.7625,15126000.0],["1999-05-03",0.7656,0.7854,0.7656,0.7812,7944000.0],["1999-05-04",0.775,0.7833,0.75,0.7552,4068000.0],["1999-05-05",0.75,0.7563,0.7146,0.7354,3078000.0],["1999-05-06",0.7312,0.7354,0.7104,0.7125,5868000.0],["1999-05-07",0.7208,0.7333,0.7063,0.7135,5916000.0],["1999-05-10",0.7146,0.7188,0.7104,0.7115,9498000.0],["1999-05-11",0.7167,0.7292,0.7104,0.725,7818000.0],["1999-05-12",0.7292,0.7771,0.725,0.7479,3120000.0],["1999-05-13",0.7583,0.7667,0.7208,0.7271,4056000.0],["1999-05-14",0.7167,0.7333,0.7083,0.7104,3996000.0],["1999-05-17",0.7104,0.7146,0.6667,0.6875,15210000.0],["1999-05-18",0.7,0.7021,0.6687,0.6979,22986000.0],["1999-05-19",0.7,0.7,0.6667,0.6896,10938000.0],["1999-05-20",0.6938,0.7292,0.6938,0.725,4176000.0],["1999-05-21",0.7208,0.7458,0.7208,0.7437,3342000.0],["1999-05-24",0.7417,0.7708,0.7292,0.7589,5184000.0],["1999-05-25",0.75,0.7708,0.7458,0.751,3300000.0],["1999-05-26",0.7583,0.7781,0.7583,0.7688,6348000.0],["1999-05-27",0.7708,0.775,0.7458,0.7495,2028000.0],["1999-05-28",0.75,0.75,0.7167,0.7344,3102000.0],["1999-06-01",0.7333,0.7333,0.7104,0.7146,2418000.0],["1999-06-02",0.7333,0.7375,0.7115,0.7135,9966000.0],["1999-06-03",0.7292,0.7292,0.7104,0.7104,876000.0],["1999-06-04",0.7188,0.7188,0.7104,0.7177,4200000.0],["1999-06-07",0.7188,0.7188,0.7146,0.7177,1434000.0],["1999-06-08",0.7172,0.7396,0.7104,0.7271,11460000.0],["1999-06-09",0.7333,0.7542,0.7271,0.75,7362000.0],["1999-06-10",0.7458,0.7542,0.7375,0.7458,4032000.0],["1999-06-11",0.7458,0.7667,0.7458,0.7583,6264000.0],["1999-06-14",0.7479,0.775,0.7479,0.7521,1974000.0],["1999-06-15",0.7521,0.7667,0.7479,0.7667,4488000.0],["1999-06-16",0.7635,0.7635,0.7479,0.7552,4398000.0],["1999-06-17",0.75,0.7708,0.75,0.7688,2970000.0],["1999-06-18",0.7729,0.8042,0.7708,0.8,7950000.0],["1999-06-21",0.7979,0.8229,0.7979,0.8109,9804000.0],["1999-06-22",0.8188,0.8427,0.8188,0.8307,8640000.0],["1999-06-23",0.8292,0.85,0.8167,0.8281,8292000.0],["1999-06-24",0.8229,0.825,0.8146,0.8188,6126000.0],["1999-06-25",0.8219,0.8479,0.8167,0.8375,14970000.0],["1999-06-28",0.8417,0.8583,0.8292,0.8333,4296000.0],["1999-06-29",0.8375,0.8385,0.826,0.8344,3408000.0],["1999-06-30",0.825,0.8396,0.8229,0.8396,2760000.0],["1999-07-01",0.8354,0.8417,0.825,0.8375,3468000.0],["1999-07-02",0.8375,0.8375,0.8271,0.8323,2436000.0],["1999-07-06",0.8354,0.8354,0.825,0.8271,1392000.0],["1999-07-07",0.8313,0.8323,0.8219,0.8229,2688000.0],["1999-07-08",0.8292,0.8292,0.8229,0.825,1812000.0],["1999-07-09",0.8229,0.8333,0.8,0.8292,9858000.0],["1999-07-12",0.8167,0.8562,0.8167,0.8479,2814000.0],["1999-07-13",0.8417,0.85,0.8292,0.8417,1614000.0],["1999-07-14",0.85,0.8583,0.8333,0.8479,6480000.0],["1999-07-15",0.8615,0.8615,0.8417,0.8604,4932000.0],["1999-07-16",0.8521,0.8938,0.85,0.8792,4230000.0],["1999-07-19",0.8792,0.9042,0.8458,0.8911,8580000.0],["1999-07-20",0.8958,0.9104,0.8792,0.8917,5280000.0],["1999-07-21",0.8885,0.8938,0.851,0.8562,4800000.0],["1999-07-22",0.8562,0.8573,0.8229,0.8354,2778000.0],["1999-07-23",0.8375,0.8542,0.8271,0.8375,2070000.0],["1999-07-26",0.8323,0.8375,0.7833,0.8042,6588000.0],["1999-07-27",0.8125,0.8125,0.7792,0.7958,4500000.0],["1999-07-28",0.8125,0.8125,0.7417,0.7448,21096000.0],["1999-07-29",0.7312,0.7427,0.7,0.7333,17862000.0],["1999-07-30",0.7375,0.7375,0.7083,0.7104,17010000.0],["1999-08-02",0.7104,0.7104,0.6729,0.6839,23832000.0],["1999-08-03",0.6854,0.7146,0.6667,0.676,38634000.0],["1999-08-04",0.6833,0.6885,0.675,0.6865,12552000.0],["1999-08-05",0.6833,0.7188,0.6812,0.7104,13350000.0],["1999-08-06",0.7167,0.7375,0.7104,0.7156,21954000.0],["1999-08-09",0.7323,0.7333,0.6833,0.6833,11976000.0],["1999-08-10",0.6854,0.6958,0.6854,0.6875,6054000.0],["1999-08-11",0.7042,0.7083,0.6687,0.6687,9516000.0],["1999-08-12",0.6917,0.6917,0.6687,0.675,3714000.0],["1999-08-13",0.6771,0.6958,0.6755,0.6938,6414000.0],["1999-08-16",0.6958,0.6958,0.6646,0.675,5268000.0],["1999-08-17",0.6771,0.6792,0.6417,0.6521,17802000.0],["1999-08-18",0.6542,0.6542,0.5958,0.624,34368000.0],["1999-08-19",0.6104,0.6583,0.6078,0.65,14778000.0],["1999-08-20",0.6542,0.6583,0.6313,0.65,16626000.0],["1999-08-23",0.6583,0.6625,0.6417,0.649,18714000.0],["1999-08-24",0.65,0.6625,0.6438,0.6599,12360000.0],["1999-08-25",0.6292,0.6375,0.6125,0.6146,48498000.0],["1999-08-26",0.624,0.6354,0.6167,0.6344,15174000.0],["1999-08-27",0.6313,0.6375,0.6271,0.6354,8874000.0],["1999-08-30",0.6323,0.651,0.6313,0.6458,9762000.0],["1999-08-31",0.6458,0.6458,0.625,0.6375,7488000.0],["1999-09-01",0.6333,0.6729,0.6333,0.6583,6378000.0],["1999-09-02",0.65,0.676,0.6458,0.6625,5292000.0],["1999-09-03",0.6646,0.6917,0.6625,0.6812,1962000.0],["1999-09-07",0.6792,0.6833,0.6677,0.6833,1566000.0],["1999-09-08",0.6698,0.6833,0.6635,0.6714,5220000.0],["1999-09-09",0.6656,0.6771,0.6646,0.6698,6102000.0],["1999-09-10",0.676,0.6917,0.6667,0.6771,7134000.0],["1999-09-13",0.6646,0.6938,0.6646,0.6854,3492000.0],["1999-09-14",0.6833,0.6896,0.6687,0.6859,4176000.0],["1999-09-15",0.6854,0.7302,0.6854,0.7104,12990000.0],["1999-09-16",0.701,0.7083,0.6896,0.7042,9036000.0],["1999-09-17",0.7193,0.7208,0.6896,0.7083,3036000.0],["1999-09-20",0.7063,0.7208,0.7063,0.712,3984000.0],["1999-09-21",0.7167,0.7167,0.6896,0.6917,21144000.0],["1999-09-22",0.6896,0.7,0.6896,0.6979,16398000.0],["1999-09-23",0.7021,0.725,0.6938,0.7,6852000.0],["1999-09-24",0.6969,0.7172,0.6938,0.7172,7482000.0],["1999-09-27",0.7208,0.75,0.7167,0.7448,24918000.0],["1999-09-28",0.7396,0.7563,0.7292,0.7469,14700000.0],["1999-09-29",0.749,0.75,0.7458,0.749,31554000.0],["1999-09-30",0.75,0.7979,0.7469,0.7943,23772000.0],["1999-10-01",0.7802,0.7833,0.7625,0.7797,16128000.0],["1999-10-04",0.775,0.8021,0.775,0.7937,8658000.0],["1999-10-05",0.7969,0.8031,0.7458,0.7688,28098000.0],["1999-10-06",0.7724,0.7875,0.7724,0.7833,4740000.0],["1999-10-07",0.7927,0.7927,0.7839,0.7844,5478000.0],["1999-10-08",0.7839,0.7927,0.7833,0.7885,5046000.0],["1999-10-11",0.7885,0.7937,0.7854,0.7901,11754000.0],["1999-10-12",0.7896,0.7927,0.7583,0.7667,3954000.0],["1999-10-13",0.751,0.7625,0.7312,0.7521,6120000.0],["1999-10-14",0.75,0.7521,0.7198,0.7312,22056000.0],["1999-10-15",0.6833,0.7083,0.6792,0.6969,25356000.0],["1999-10-18",0.7042,0.7042,0.6833,0.6833,6984000.0],["1999-10-19",0.6854,0.725,0.6844,0.7125,5040000.0],["1999-10-20",0.7063,0.7208,0.6969,0.7104,3342000.0],["1999-10-21",0.7042,0.7146,0.6979,0.7,4578000.0],["1999-10-22",0.7135,0.7167,0.7021,0.7125,14832000.0],["1999-10-25",0.7104,0.7167,0.6802,0.6938,2028000.0],["1999-10-26",0.6927,0.7052,0.6729,0.675,6270000.0],["1999-10-27",0.676,0.6875,0.6542,0.6583,5700000.0],["1999-10-28",0.6708,0.7208,0.6625,0.6979,17430000.0],["1999-10-29",0.699,0.7375,0.6948,0.7271,8076000.0],["1999-11-01",0.7271,0.7271,0.7125,0.7188,5502000.0],["1999-11-02",0.7146,0.7208,0.7146,0.7188,5754000.0],["1999-11-03",0.7167,0.7458,0.7156,0.7396,6852000.0],["1999-11-04",0.7333,0.7458,0.7333,0.7437,7410000.0],["1999-11-05",0.75,0.751,0.7427,0.749,2676000.0],["1999-11-08",0.7375,0.7542,0.7375,0.7505,10062000.0],["1999-11-09",0.7698,0.7781,0.749,0.7552,6408000.0],["1999-11-10",0.7583,0.7667,0.75,0.7529,4872000.0],["1999-11-11",0.7542,0.7563,0.7333,0.7375,5688000.0],["1999-11-12",0.7417,0.7458,0.725,0.7271,3558000.0],["1999-11-15",0.7281,0.7417,0.7281,0.7333,15234000.0],["1999-11-16",0.7417,0.7417,0.7333,0.7417,5118000.0],["1999-11-17",0.7448,0.7542,0.7375,0.7448,2118000.0],["1999-11-18",0.751,0.7542,0.7458,0.7542,4050000.0],["1999-11-19",0.7542,0.7667,0.7531,0.7604,8568000.0],["1999-11-22",0.7615,0.7833,0.7604,0.7823,8136000.0],["1999-11-23",0.7854,0.8125,0.7833,0.7979,14550000.0],["1999-11-24",0.8083,0.8083,0.7917,0.7969,5946000.0],["1999-11-26",0.8,0.801,0.7937,0.799,3852000.0],["1999-11-29",0.801,0.8042,0.7792,0.7812,5100000.0],["1999-11-30",0.7792,0.7906,0.7667,0.7667,4416000.0],["1999-12-01",0.775,0.8,0.7646,0.7979,5412000.0],["1999-12-02",0.8,0.8,0.7333,0.7708,7629000.0],["1999-12-03",0.7708,0.7708,0.75,0.7688,3534000.0],["1999-12-06",0.7708,0.7729,0.7542,0.7542,2772000.0],["1999-12-07",0.751,0.7521,0.7167,0.7208,3891000.0],["1999-12-08",0.7333,0.7333,0.6875,0.6875,6072000.0],["1999-12-09",0.7083,0.725,0.6667,0.725,6978000.0],["1999-12-10",0.7167,0.7167,0.65,0.6521,10062000.0],["1999-12-13",0.7,0.7375,0.699,0.7312,8409000.0],["1999-12-14",0.7417,0.7417,0.7,0.7042,4827000.0],["1999-12-15",0.7083,0.75,0.7,0.75,10290000.0],["1999-12-16",0.7563,0.7563,0.6667,0.6854,6585000.0],["1999-12-17",0.675,0.7,0.6521,0.6687,15042000.0],["1999-12-20",0.6542,0.6812,0.6479,0.6687,11907000.0],["1999-12-21",0.6542,0.6708,0.6542,0.6687,2184000.0],["1999-12-22",0.6667,0.7083,0.6646,0.7042,8490000.0],["1999-12-23",0.7,0.7042,0.6667,0.7042,4005000.0],["1999-12-27",0.7125,0.7292,0.6667,0.7281,3372000.0],["1999-12-28",0.7271,0.7333,0.7104,0.7323,2934000.0],["1999-12-29",0.7323,0.7417,0.6938,0.7333,3246000.0],["1999-12-30",0.7354,0.7417,0.6938,0.6938,1437000.0],["1999-12-31",0.6917,0.7333,0.6896,0.7167,1710000.0],["2000-01-03",0.7375,0.7375,0.6687,0.7167,3720000.0],["2000-01-04",0.7,0.7,0.6521,0.6646,4425000.0],["2000-01-05",0.6667,0.6875,0.6583,0.6687,11673000.0],["2000-01-06",0.675,0.675,0.6271,0.6313,12288000.0],["2000-01-07",0.6417,0.65,0.5396,0.5542,32739000.0],["2000-01-10",0.5667,0.5708,0.5479,0.5604,49344000.0],["2000-01-11",0.5667,0.5688,0.5479,0.5521,28125000.0],["2000-01-12",0.5521,0.5542,0.525,0.5417,14304000.0],["2000-01-13",0.551,0.5542,0.5396,0.5458,13359000.0],["2000-01-14",0.5542,0.5542,0.475,0.476,38301000.0],["2000-01-18",0.5,0.5,0.4521,0.4708,63351000.0],["2000-01-19",0.4833,0.4938,0.438,0.4437,20727000.0],["2000-01-20",0.4583,0.4625,0.4396,0.4437,18075000.0],["2000-01-21",0.4646,0.4688,0.4437,0.4521,17844000.0],["2000-01-24",0.4615,0.4792,0.45,0.45,13959000.0],["2000-01-25",0.4667,0.4688,0.4417,0.4583,14352000.0],["2000-01-26",0.4604,0.4625,0.4125,0.4208,22647000.0],["2000-01-27",0.4417,0.45,0.425,0.4437,19692000.0],["2000-01-28",0.4458,0.4458,0.4333,0.4333,26148000.0],["2000-01-31",0.4396,0.4479,0.4333,0.4375,25770000.0],["2000-02-01",0.4354,0.4583,0.4333,0.4458,14982000.0],["2000-02-02",0.45,0.4521,0.4208,0.425,17799000.0],["2000-02-03",0.4333,0.4583,0.4208,0.4521,31884000.0],["2000-02-04",0.4521,0.4563,0.4375,0.4417,16752000.0],["2000-02-07",0.4437,0.45,0.4292,0.4333,18978000.0],["2000-02-08",0.4354,0.4417,0.4167,0.4417,23616000.0],["2000-02-09",0.4375,0.4375,0.4021,0.4021,18888000.0],["2000-02-10",0.4042,0.4375,0.4,0.4354,15108000.0],["2000-02-11",0.4354,0.4396,0.3958,0.4062,15684000.0],["2000-02-14",0.4062,0.425,0.4042,0.4229,11928000.0],["2000-02-15",0.425,0.425,0.4042,0.4062,7449000.0],["2000-02-16",0.4083,0.4104,0.375,0.3833,10071000.0],["2000-02-17",0.3896,0.3917,0.35,0.3583,25263000.0],["2000-02-18",0.3646,0.3875,0.3583,0.3583,18555000.0],["2000-02-22",0.3646,0.3958,0.3583,0.375,25407000.0],["2000-02-23",0.375,0.3917,0.3667,0.3844,8145000.0],["2000-02-24",0.3875,0.4542,0.3854,0.4354,10491000.0],["2000-02-25",0.4344,0.4354,0.4208,0.4292,10530000.0],["2000-02-28",0.4333,0.4437,0.4229,0.4365,9018000.0],["2000-02-29",0.4479,0.4833,0.4396,0.4667,7428000.0],["2000-03-01",0.4646,0.4646,0.4,0.4021,19119000.0],["2000-03-02",0.4021,0.4021,0.3688,0.3688,14637000.0],["2000-03-03",0.3896,0.4042,0.3708,0.4042,10557000.0],["2000-03-06",0.4021,0.4104,0.3646,0.3646,9930000.0],["2000-03-07",0.3792,0.3792,0.3167,0.3208,30798000.0],["2000-03-08",0.3333,0.3333,0.275,0.3083,66411000.0],["2000-03-09",0.325,0.3667,0.3187,0.3646,19752000.0],["2000-03-10",0.3646,0.3792,0.3333,0.3333,13659000.0],["2000-03-13",0.3417,0.3625,0.3333,0.3521,7377000.0],["2000-03-14",0.3604,0.4083,0.3583,0.3771,11397000.0],["2000-03-15",0.3792,0.4167,0.3771,0.4125,14718000.0],["2000-03-16",0.425,0.5042,0.4208,0.4958,29718000.0],["2000-03-17",0.4646,0.4833,0.4625,0.4792,9534000.0],["2000-03-20",0.4875,0.4979,0.475,0.4854,18966000.0],["2000-03-21",0.4948,0.5083,0.4896,0.5021,10608000.0],["2000-03-22",0.5042,0.5042,0.4875,0.4958,12399000.0],["2000-03-23",0.4854,0.5,0.4833,0.4917,5247000.0],["2000-03-24",0.4979,0.5625,0.4917,0.5417,17220000.0],["2000-03-27",0.5448,0.5542,0.525,0.5458,8448000.0],["2000-03-28",0.5458,0.5479,0.4958,0.5125,8016000.0],["2000-03-29",0.5083,0.5417,0.475,0.4812,11376000.0],["2000-03-30",0.4812,0.5125,0.4729,0.5,3504000.0],["2000-03-31",0.5083,0.5167,0.4667,0.4729,5673000.0],["2000-04-03",0.4875,0.5,0.4708,0.4917,8511000.0],["2000-04-04",0.4979,0.5,0.45,0.4917,5952000.0],["2000-04-05",0.4875,0.5083,0.4833,0.4938,3081000.0],["2000-04-06",0.4833,0.4979,0.475,0.4812,2925000.0],["2000-04-07",0.4812,0.4812,0.4542,0.4646,7089000.0],["2000-04-10",0.4646,0.4896,0.4521,0.4563,7728000.0],["2000-04-11",0.4646,0.4646,0.4208,0.4354,6867000.0],["2000-04-12",0.4458,0.45,0.4187,0.4292,7053000.0],["2000-04-13",0.4417,0.4625,0.4396,0.4479,4707000.0],["2000-04-14",0.45,0.4583,0.4187,0.4313,6546000.0],["2000-04-17",0.4333,0.4437,0.4083,0.4333,5463000.0],["2000-04-18",0.4281,0.45,0.425,0.4354,3075000.0],["2000-04-19",0.425,0.4437,0.4,0.4062,15771000.0],["2000-04-20",0.425,0.4375,0.4229,0.425,3450000.0],["2000-04-24",0.4229,0.4271,0.4125,0.4146,3936000.0],["2000-04-25",0.4167,0.4437,0.4042,0.4437,14295000.0],["2000-04-26",0.4417,0.4896,0.4375,0.4771,42039000.0],["2000-04-27",0.45,0.4688,0.4375,0.4542,5859000.0],["2000-04-28",0.4563,0.475,0.45,0.45,5694000.0],["2000-05-01",0.4583,0.475,0.4542,0.4646,4053000.0],["2000-05-02",0.4646,0.4667,0.4458,0.4479,4164000.0],["2000-05-03",0.4458,0.45,0.4083,0.4333,5712000.0],["2000-05-04",0.4354,0.4458,0.4292,0.4333,4953000.0],["2000-05-05",0.4333,0.4625,0.4313,0.4625,4194000.0],["2000-05-08",0.4542,0.4833,0.4521,0.4583,4365000.0],["2000-05-09",0.4625,0.4625,0.4479,0.4583,2049000.0],["2000-05-10",0.4563,0.4708,0.4479,0.4625,5439000.0],["2000-05-11",0.4625,0.4833,0.4604,0.4729,5256000.0],["2000-05-12",0.4729,0.4833,0.4542,0.4583,2598000.0],["2000-05-15",0.4604,0.5083,0.4604,0.5063,6435000.0],["2000-05-16",0.5,0.5146,0.5,0.5083,9234000.0],["2000-05-17",0.5,0.5021,0.4875,0.4917,13653000.0],["2000-05-18",0.4938,0.5042,0.4875,0.5,19251000.0],["2000-05-19",0.5021,0.5042,0.4896,0.4917,26142000.0],["2000-05-22",0.5,0.5,0.4667,0.4875,5343000.0],["2000-05-23",0.4875,0.5042,0.4812,0.4875,4719000.0],["2000-05-24",0.5,0.5,0.4792,0.4938,6993000.0],["2000-05-25",0.5,0.5,0.4833,0.4854,7311000.0],["2000-05-26",0.4833,0.4896,0.45,0.4625,8511000.0],["2000-05-30",0.4604,0.4688,0.4458,0.4604,10470000.0],["2000-05-31",0.4625,0.4625,0.4396,0.4542,9156000.0],["2000-06-01",0.4458,0.4646,0.4458,0.4542,3345000.0],["2000-06-02",0.4635,0.4792,0.4583,0.4646,7896000.0],["2000-06-05",0.4646,0.4688,0.4625,0.4667,3840000.0],["2000-06-06",0.4667,0.4729,0.4464,0.4479,5880000.0],["2000-06-07",0.45,0.4688,0.4333,0.4542,6372000.0],["2000-06-08",0.4521,0.4833,0.4521,0.4688,6717000.0],["2000-06-09",0.4688,0.4688,0.4458,0.4542,5958000.0],["2000-06-12",0.4604,0.4667,0.4479,0.4646,3369000.0],["2000-06-13",0.4406,0.4708,0.4406,0.4688,5823000.0],["2000-06-14",0.4708,0.4708,0.45,0.45,6786000.0],["2000-06-15",0.4521,0.4729,0.4479,0.4688,7977000.0],["2000-06-16",0.4688,0.4688,0.4542,0.4646,19884000.0],["2000-06-19",0.4625,0.4667,0.4583,0.4635,3471000.0],["2000-06-20",0.4583,0.4646,0.4479,0.4521,11454000.0],["2000-06-21",0.4521,0.4688,0.4521,0.4646,1560000.0],["2000-06-22",0.4646,0.4667,0.45,0.4563,8595000.0],["2000-06-23",0.4542,0.4563,0.4042,0.4125,24360000.0],["2000-06-26",0.4104,0.425,0.4,0.4146,13392000.0],["2000-06-27",0.4167,0.4292,0.3917,0.4229,7827000.0],["2000-06-28",0.425,0.4667,0.4229,0.4667,7359000.0],["2000-06-29",0.45,0.4625,0.4208,0.4583,4125000.0],["2000-06-30",0.4646,0.4646,0.4375,0.4625,7482000.0],["2000-07-03",0.4563,0.4604,0.4417,0.4479,2025000.0],["2000-07-05",0.4479,0.4583,0.4458,0.4458,7419000.0],["2000-07-06",0.4563,0.4833,0.4375,0.4812,4980000.0],["2000-07-07",0.4688,0.4812,0.4563,0.4812,2613000.0],["2000-07-10",0.4812,0.4833,0.4729,0.4792,3045000.0],["2000-07-11",0.475,0.4958,0.4625,0.4938,6066000.0],["2000-07-12",0.4938,0.5,0.4812,0.4833,6381000.0],["2000-07-13",0.4812,0.4938,0.4792,0.4833,2901000.0],["2000-07-14",0.4833,0.4958,0.4792,0.4792,1392000.0],["2000-07-17",0.4833,0.4917,0.4812,0.4854,2487000.0],["2000-07-18",0.4792,0.4938,0.4771,0.4792,3222000.0],["2000-07-19",0.4812,0.4833,0.4604,0.475,2010000.0],["2000-07-20",0.4583,0.4771,0.4583,0.4771,1680000.0],["2000-07-21",0.4625,0.4771,0.45,0.45,3189000.0],["2000-07-24",0.4667,0.4708,0.45,0.4542,1962000.0],["2000-07-25",0.4563,0.4688,0.4563,0.4646,2352000.0],["2000-07-26",0.4583,0.4833,0.4542,0.4833,3057000.0],["2000-07-27",0.475,0.4958,0.4625,0.4771,6576000.0],["2000-07-28",0.4583,0.4812,0.45,0.4583,3585000.0],["2000-07-31",0.4604,0.4833,0.45,0.4812,4656000.0],["2000-08-01",0.4833,0.4875,0.4833,0.4854,7014000.0],["2000-08-02",0.4833,0.4979,0.4833,0.4896,7008000.0],["2000-08-03",0.4938,0.5271,0.4833,0.5146,11829000.0],["2000-08-04",0.5146,0.5375,0.5146,0.5354,7110000.0],["2000-08-07",0.5312,0.5354,0.5146,0.5354,4974000.0],["2000-08-08",0.5354,0.5354,0.5271,0.5271,4887000.0],["2000-08-09",0.5292,0.5312,0.5104,0.5208,5616000.0],["2000-08-10",0.5146,0.5188,0.5104,0.5104,3348000.0],["2000-08-11",0.5104,0.5292,0.5042,0.5292,4272000.0],["2000-08-14",0.5167,0.5375,0.5167,0.5354,2799000.0],["2000-08-15",0.5333,0.5354,0.5188,0.525,1620000.0],["2000-08-16",0.525,0.5333,0.5229,0.5292,2088000.0],["2000-08-17",0.525,0.5292,0.5229,0.5271,1356000.0],["2000-08-18",0.525,0.5333,0.5125,0.5167,3342000.0],["2000-08-21",0.5188,0.5271,0.5083,0.5125,4632000.0],["2000-08-22",0.5083,0.5146,0.4917,0.4917,3369000.0],["2000-08-23",0.5104,0.5271,0.4958,0.525,2667000.0],["2000-08-24",0.525,0.5271,0.5083,0.5208,6744000.0],["2000-08-25",0.5292,0.5292,0.5125,0.5167,1182000.0],["2000-08-28",0.5167,0.5208,0.5083,0.5146,1311000.0],["2000-08-29",0.5188,0.5188,0.5083,0.5146,1608000.0],["2000-08-30",0.5146,0.5188,0.5104,0.5188,1536000.0],["2000-08-31",0.5135,0.5188,0.5063,0.5083,2955000.0],["2000-09-01",0.5125,0.5146,0.4958,0.5021,3429000.0],["2000-09-05",0.4979,0.5021,0.4917,0.4917,1902000.0],["2000-09-06",0.5,0.5,0.4812,0.4854,13419000.0],["2000-09-07",0.4833,0.5,0.4792,0.4979,16122000.0],["2000-09-08",0.4979,0.5083,0.475,0.4771,4707000.0],["2000-09-11",0.4833,0.5,0.4688,0.4812,3561000.0],["2000-09-12",0.4875,0.4958,0.4792,0.4875,2415000.0],["2000-09-13",0.4896,0.4896,0.4729,0.4854,3771000.0],["2000-09-14",0.4792,0.4917,0.475,0.4875,1470000.0],["2000-09-15",0.4729,0.4875,0.4583,0.4625,2472000.0],["2000-09-18",0.4646,0.4812,0.4583,0.4604,7815000.0],["2000-09-19",0.4615,0.4708,0.4583,0.4708,5427000.0],["2000-09-20",0.4688,0.4766,0.4583,0.4646,2619000.0],["2000-09-21",0.4646,0.4833,0.4646,0.4812,3141000.0],["2000-09-22",0.4604,0.4812,0.4583,0.4708,3405000.0],["2000-09-25",0.4708,0.4771,0.4542,0.4542,3030000.0],["2000-09-26",0.4625,0.475,0.4542,0.4667,3612000.0],["2000-09-27",0.4688,0.4792,0.4625,0.4688,4413000.0],["2000-09-28",0.4646,0.4896,0.4583,0.4896,2583000.0],["2000-09-29",0.4885,0.5083,0.4583,0.4875,5166000.0],["2000-10-02",0.4885,0.5083,0.4667,0.475,2388000.0],["2000-10-03",0.475,0.4875,0.4667,0.4875,4176000.0],["2000-10-04",0.4792,0.4958,0.4688,0.4917,2802000.0],["2000-10-05",0.4812,0.4958,0.4688,0.4708,1200000.0],["2000-10-06",0.4771,0.4812,0.4688,0.4708,1911000.0],["2000-10-09",0.4771,0.4875,0.4667,0.4792,1629000.0],["2000-10-10",0.4708,0.4875,0.4708,0.4729,2571000.0],["2000-10-11",0.4688,0.4812,0.4688,0.4688,3477000.0],["2000-10-12",0.4708,0.4854,0.4667,0.4812,4563000.0],["2000-10-13",0.4708,0.5167,0.4708,0.5167,4641000.0],["2000-10-16",0.5,0.5167,0.4708,0.4854,4968000.0],["2000-10-17",0.4797,0.4875,0.4708,0.4854,4458000.0],["2000-10-18",0.4812,0.4875,0.4708,0.4833,4167000.0],["2000-10-19",0.4833,0.4833,0.4792,0.4833,5094000.0],["2000-10-20",0.4755,0.4833,0.4708,0.475,1635000.0],["2000-10-23",0.4792,0.4833,0.4708,0.4792,2469000.0],["2000-10-24",0.4792,0.4854,0.475,0.4792,3924000.0],["2000-10-25",0.4875,0.5292,0.475,0.5063,5511000.0],["2000-10-26",0.5063,0.5333,0.4958,0.5229,5973000.0],["2000-10-27",0.5229,0.5354,0.5208,0.5292,3405000.0],["2000-10-30",0.5276,0.6271,0.5276,0.5875,9642000.0],["2000-10-31",0.5792,0.6,0.5667,0.6,10626000.0],["2000-11-01",0.5771,0.6,0.575,0.5938,7992000.0],["2000-11-02",0.5896,0.5958,0.5833,0.5958,6030000.0],["2000-11-03",0.5896,0.6104,0.5833,0.6104,5007000.0],["2000-11-06",0.6042,0.6083,0.5875,0.5875,7434000.0],["2000-11-07",0.5958,0.5958,0.5813,0.5896,1452000.0],["2000-11-08",0.5896,0.6271,0.588,0.6208,8316000.0],["2000-11-09",0.6167,0.6167,0.5854,0.5938,9192000.0],["2000-11-10",0.5917,0.6,0.55,0.5562,3645000.0],["2000-11-13",0.5479,0.5938,0.5479,0.5792,2829000.0],["2000-11-14",0.5583,0.5958,0.5583,0.5958,3294000.0],["2000-11-15",0.6,0.6,0.575,0.5833,3399000.0],["2000-11-16",0.5917,0.6042,0.5792,0.5917,5778000.0],["2000-11-17",0.5896,0.6333,0.5896,0.6208,8343000.0],["2000-11-20",0.6167,0.6333,0.6042,0.6229,4341000.0],["2000-11-21",0.6187,0.6292,0.6125,0.6271,5130000.0],["2000-11-22",0.6271,0.6313,0.6208,0.6271,4953000.0],["2000-11-24",0.6208,0.6333,0.6208,0.6333,2763000.0],["2000-11-27",0.6313,0.6458,0.6167,0.625,8496000.0],["2000-11-28",0.6333,0.6333,0.6062,0.6292,7713000.0],["2000-11-29",0.6271,0.6271,0.5542,0.5667,7425000.0],["2000-11-30",0.5573,0.5708,0.5417,0.5542,4668000.0],["2000-12-01",0.5688,0.6146,0.5646,0.6,4032000.0],["2000-12-04",0.6,0.6,0.5458,0.5703,5811000.0],["2000-12-05",0.5708,0.6167,0.5708,0.5875,5370000.0],["2000-12-06",0.5813,0.5875,0.5771,0.5833,2337000.0],["2000-12-07",0.5833,0.5875,0.5813,0.5854,3096000.0],["2000-12-08",0.5854,0.6167,0.5833,0.6125,8559000.0],["2000-12-11",0.6167,0.6792,0.6146,0.6729,19275000.0],["2000-12-12",0.675,0.7417,0.6667,0.7354,37266000.0],["2000-12-13",0.7354,0.7375,0.6792,0.7354,30033000.0],["2000-12-14",0.7281,0.7417,0.7104,0.7333,22470000.0],["2000-12-15",0.7229,0.7333,0.7083,0.7333,65748000.0],["2000-12-18",0.7302,0.7396,0.7146,0.7312,16827000.0],["2000-12-19",0.7333,0.7542,0.725,0.7417,20835000.0],["2000-12-20",0.7417,0.7458,0.725,0.7354,9327000.0],["2000-12-21",0.7354,0.7667,0.725,0.7563,62451000.0],["2000-12-22",0.7542,0.775,0.7521,0.7667,40338000.0],["2000-12-26",0.7792,0.8167,0.7688,0.8083,26451000.0],["2000-12-27",0.8115,0.8208,0.7875,0.8167,15102000.0],["2000-12-28",0.825,0.8354,0.8042,0.8313,18105000.0],["2000-12-29",0.8333,0.9083,0.8313,0.8917,32943000.0],["2001-01-02",0.9042,0.9062,0.7917,0.8125,25764000.0],["2001-01-03",0.7885,0.875,0.7875,0.8625,28269000.0],["2001-01-04",0.8615,0.8792,0.85,0.8583,13929000.0],["2001-01-05",0.8542,0.8687,0.8167,0.8604,8709000.0],["2001-01-08",0.8542,0.8708,0.8292,0.8354,7815000.0],["2001-01-09",0.8479,0.8479,0.8125,0.8313,6234000.0],["2001-01-10",0.8354,0.8417,0.8146,0.8417,17715000.0],["2001-01-11",0.8365,0.8625,0.8313,0.8375,5070000.0],["2001-01-12",0.8292,0.8604,0.8229,0.8292,5571000.0],["2001-01-16",0.8365,0.8542,0.8125,0.8542,8049000.0],["2001-01-17",0.8583,0.8833,0.8458,0.8479,20298000.0],["2001-01-18",0.8438,0.8583,0.8292,0.85,11817000.0],["2001-01-19",0.8292,0.8625,0.775,0.775,14832000.0],["2001-01-22",0.7771,0.8333,0.775,0.7979,5487000.0],["2001-01-23",0.8083,0.8167,0.75,0.7604,31821000.0],["2001-01-24",0.75,0.7583,0.6833,0.7063,21477000.0],["2001-01-25",0.6938,0.7167,0.6667,0.7104,16239000.0],["2001-01-26",0.6958,0.7167,0.6917,0.7146,3606000.0],["2001-01-29",0.7,0.7417,0.7,0.7333,9942000.0],["2001-01-30",0.7302,0.7417,0.725,0.7333,9453000.0],["2001-01-31",0.7312,0.7708,0.7292,0.75,8988000.0],["2001-02-01",0.75,0.7625,0.7,0.7583,6642000.0],["2001-02-02",0.75,0.7667,0.7125,0.7125,4164000.0],["2001-02-05",0.7167,0.7292,0.6833,0.7,7566000.0],["2001-02-06",0.7063,0.7333,0.6979,0.7229,5445000.0],["2001-02-07",0.7188,0.7417,0.7,0.7333,8772000.0],["2001-02-08",0.7125,0.7333,0.6917,0.7021,7836000.0],["2001-02-09",0.7031,0.7063,0.6083,0.6646,15129000.0],["2001-02-12",0.5292,0.7333,0.5167,0.6667,35736000.0],["2001-02-13",0.6708,0.675,0.6333,0.6417,5598000.0],["2001-02-14",0.6292,0.675,0.625,0.6708,3558000.0],["2001-02-15",0.6708,0.6854,0.6583,0.6687,3132000.0],["2001-02-16",0.6687,0.6687,0.6417,0.65,2802000.0],["2001-02-20",0.6646,0.7,0.6458,0.6646,7143000.0],["2001-02-21",0.6583,0.6708,0.625,0.6354,8724000.0],["2001-02-22",0.6271,0.6812,0.6,0.6333,6285000.0],["2001-02-23",0.6292,0.65,0.6125,0.6479,4377000.0],["2001-02-26",0.6417,0.6667,0.6333,0.6479,4263000.0],["2001-02-27",0.638,0.65,0.6333,0.6396,1428000.0],["2001-02-28",0.6313,0.65,0.625,0.6313,6648000.0],["2001-03-01",0.6229,0.6292,0.5958,0.6104,2778000.0],["2001-03-02",0.5958,0.6292,0.5958,0.6146,2403000.0],["2001-03-05",0.6104,0.6479,0.6042,0.6167,2358000.0],["2001-03-06",0.6187,0.6224,0.5958,0.6042,5013000.0],["2001-03-07",0.6047,0.6375,0.6042,0.6167,2739000.0],["2001-03-08",0.6167,0.6604,0.6167,0.625,4176000.0],["2001-03-09",0.6208,0.6333,0.6104,0.6167,5472000.0],["2001-03-12",0.6177,0.6333,0.6083,0.6146,3405000.0],["2001-03-13",0.6167,0.6333,0.6167,0.6313,6237000.0],["2001-03-14",0.6135,0.6458,0.6125,0.6333,6852000.0],["2001-03-15",0.625,0.6375,0.625,0.625,6615000.0],["2001-03-16",0.6438,0.6521,0.6208,0.625,7827000.0],["2001-03-19",0.625,0.6396,0.6208,0.6354,1512000.0],["2001-03-20",0.6333,0.6438,0.6167,0.6187,3807000.0],["2001-03-21",0.624,0.6313,0.6167,0.6313,4866000.0],["2001-03-22",0.6208,0.625,0.5938,0.5938,6450000.0],["2001-03-23",0.6187,0.625,0.6083,0.6208,3480000.0],["2001-03-26",0.6245,0.6271,0.5896,0.6083,5421000.0],["2001-03-27",0.6,0.6333,0.5917,0.6229,7848000.0],["2001-03-28",0.6125,0.6313,0.6042,0.6104,5937000.0],["2001-03-29",0.6042,0.6313,0.6,0.6104,2790000.0],["2001-03-30",0.6062,0.6667,0.6062,0.6646,6438000.0],["2001-04-02",0.65,0.6708,0.6375,0.6562,3849000.0],["2001-04-03",0.6562,0.6568,0.6375,0.6542,4584000.0],["2001-04-04",0.6438,0.6667,0.625,0.6646,3885000.0],["2001-04-05",0.6646,0.7,0.6562,0.7,4224000.0],["2001-04-06",0.6833,0.7,0.6625,0.6854,6501000.0],["2001-04-09",0.675,0.6917,0.675,0.6783,2055000.0],["2001-04-10",0.6783,0.693,0.6673,0.6867,3291000.0],["2001-04-11",0.6873,0.7083,0.6833,0.697,3573000.0],["2001-04-12",0.6943,0.703,0.67,0.703,1860000.0],["2001-04-16",0.6973,0.7053,0.6657,0.6937,3282000.0],["2001-04-17",0.6973,0.7053,0.6773,0.7,2700000.0],["2001-04-18",0.7067,0.7267,0.6957,0.702,5181000.0],["2001-04-19",0.7033,0.7333,0.7033,0.73,4812000.0],["2001-04-20",0.73,0.73,0.7083,0.7127,2625000.0],["2001-04-23",0.7063,0.7167,0.686,0.6883,1887000.0],["2001-04-24",0.6857,0.7317,0.6857,0.7263,2256000.0],["2001-04-25",0.7277,0.7617,0.7183,0.7617,3924000.0],["2001-04-26",0.75,0.7923,0.7467,0.788,6804000.0],["2001-04-27",0.7753,0.8267,0.7753,0.804,8817000.0],["2001-04-30",0.8003,0.8003,0.7417,0.7883,13356000.0],["2001-05-01",0.7917,0.7983,0.782,0.798,4920000.0],["2001-05-02",0.7913,0.7967,0.7813,0.785,4632000.0],["2001-05-03",0.7813,0.7833,0.76,0.7703,4398000.0],["2001-05-04",0.77,0.7877,0.76,0.78,1800000.0],["2001-05-07",0.78,0.7817,0.75,0.7533,4896000.0],["2001-05-08",0.7633,0.785,0.757,0.7613,2709000.0],["2001-05-09",0.757,0.775,0.7297,0.7373,1602000.0],["2001-05-10",0.7383,0.7833,0.7383,0.745,1782000.0],["2001-05-11",0.7383,0.7597,0.7367,0.7463,1185000.0],["2001-05-14",0.7483,0.7533,0.735,0.735,1137000.0],["2001-05-15",0.7443,0.765,0.7357,0.75,1128000.0],["2001-05-16",0.745,0.774,0.745,0.7483,4386000.0],["2001-05-17",0.7563,0.7733,0.755,0.7647,7686000.0],["2001-05-18",0.7743,0.8,0.766,0.7923,31560000.0],["2001-05-21",0.7957,0.8667,0.7933,0.8593,20121000.0],["2001-05-22",0.8727,0.875,0.8333,0.8333,7662000.0],["2001-05-23",0.8357,0.8413,0.789,0.8053,5436000.0],["2001-05-24",0.8,0.8207,0.7917,0.8183,4707000.0],["2001-05-25",0.818,0.8267,0.81,0.8103,2961000.0],["2001-05-29",0.8087,0.825,0.7953,0.8083,3138000.0],["2001-05-30",0.81,0.8333,0.8067,0.8317,6600000.0],["2001-05-31",0.8247,0.8567,0.8233,0.8403,8352000.0],["2001-06-01",0.8403,0.8483,0.8217,0.8333,5214000.0],["2001-06-04",0.8303,0.8713,0.8303,0.8663,13314000.0],["2001-06-05",0.8703,0.8883,0.8533,0.88,9888000.0],["2001-06-06",0.88,0.88,0.865,0.87,12363000.0],["2001-06-07",0.8673,0.875,0.8613,0.87,9282000.0],["2001-06-08",0.867,0.875,0.8637,0.8667,11181000.0],["2001-06-11",0.8603,0.8677,0.848,0.8607,3936000.0],["2001-06-12",0.8527,0.8683,0.8517,0.8683,4584000.0],["2001-06-13",0.8667,0.925,0.864,0.889,19419000.0],["2001-06-14",0.8823,0.8873,0.8653,0.8837,9120000.0],["2001-06-15",0.8883,0.925,0.883,0.8997,12783000.0],["2001-06-18",0.8983,0.95,0.8983,0.9353,16920000.0],["2001-06-19",0.9347,0.9603,0.925,0.941,13482000.0],["2001-06-20",0.9437,0.9643,0.9393,0.961,19149000.0],["2001-06-21",0.963,0.9817,0.9317,0.9397,35955000.0],["2001-06-22",0.94,0.942,0.8533,0.8617,21519000.0],["2001-06-25",0.865,0.885,0.865,0.8757,13797000.0],["2001-06-26",0.87,0.8937,0.87,0.8917,14196000.0],["2001-06-27",0.8853,0.9267,0.885,0.9233,6792000.0],["2001-06-28",0.9237,0.9367,0.92,0.9307,20514000.0],["2001-06-29",0.9287,0.977,0.9283,0.9567,7179000.0],["2001-07-02",0.9533,0.955,0.9287,0.949,11154000.0],["2001-07-03",0.9407,0.97,0.9407,0.9667,7614000.0],["2001-07-05",0.9583,0.9787,0.9563,0.958,6126000.0],["2001-07-06",0.9567,0.9633,0.9193,0.9297,6531000.0],["2001-07-09",0.9293,0.9427,0.92,0.938,4488000.0],["2001-07-10",0.9333,0.956,0.9333,0.9383,4167000.0],["2001-07-11",0.9333,0.967,0.9333,0.96,2688000.0],["2001-07-12",0.9863,1.1,0.979,1.0827,85236000.0],["2001-07-13",1.0783,1.081,1.04,1.07,9510000.0],["2001-07-16",1.0667,1.075,1.0447,1.055,19749000.0],["2001-07-17",1.0607,1.0817,1.0267,1.0767,9108000.0],["2001-07-18",1.0683,1.099,1.0667,1.0837,10719000.0],["2001-07-19",1.0853,1.113,1.082,1.0983,22695000.0],["2001-07-20",1.0993,1.121,1.0953,1.112,15252000.0],["2001-07-23",1.1123,1.1447,1.102,1.132,21798000.0],["2001-07-24",1.1283,1.14,1.1077,1.1217,21084000.0],["2001-07-25",1.1223,1.14,1.1143,1.1373,16473000.0],["2001-07-26",1.1363,1.1837,1.1363,1.1817,16530000.0],["2001-07-27",1.1713,1.1717,1.15,1.157,20553000.0],["2001-07-30",1.155,1.1617,1.1403,1.1567,15870000.0],["2001-07-31",1.1567,1.1847,1.1453,1.1633,24552000.0],["2001-08-01",1.1617,1.1633,1.1053,1.1433,6309000.0],["2001-08-02",1.1483,1.1547,1.1257,1.1433,7521000.0],["2001-08-03",1.1333,1.15,1.1067,1.1193,11304000.0],["2001-08-06",1.1173,1.1177,1.062,1.097,11397000.0],["2001-08-07",1.092,1.1047,1.0687,1.1,4908000.0],["2001-08-08",1.0903,1.105,1.0417,1.0733,8910000.0],["2001-08-09",1.0717,1.101,1.0717,1.0933,15291000.0],["2001-08-10",1.0967,1.105,1.0727,1.0917,10683000.0],["2001-08-13",1.0933,1.1,1.08,1.092,2595000.0],["2001-08-14",1.0887,1.104,1.0783,1.0833,7128000.0],["2001-08-15",1.0943,1.1117,1.0857,1.097,13782000.0],["2001-08-16",1.0937,1.1,1.0417,1.071,20934000.0],["2001-08-17",1.0653,1.0793,1.04,1.049,6309000.0],["2001-08-20",1.0503,1.0683,1.025,1.0367,6429000.0],["2001-08-21",1.0357,1.0417,1.01,1.0137,6162000.0],["2001-08-22",1.0063,1.01,0.9523,0.9917,12849000.0],["2001-08-23",0.9993,1.0243,0.99,1.012,10482000.0],["2001-08-24",1.0167,1.0583,1.012,1.0327,12816000.0],["2001-08-27",1.0343,1.0593,1.0283,1.0367,4296000.0],["2001-08-28",1.0493,1.0503,1.002,1.0353,4359000.0],["2001-08-29",1.0303,1.037,1.015,1.02,3741000.0],["2001-08-30",1.0183,1.044,1.01,1.0373,3846000.0],["2001-08-31",1.0357,1.063,1.0313,1.04,3633000.0],["2001-09-04",1.0367,1.1027,1.03,1.0587,14238000.0],["2001-09-05",1.0633,1.0667,1.0267,1.0487,11439000.0],["2001-09-06",1.0583,1.0617,1.0353,1.041,5898000.0],["2001-09-07",1.0353,1.0547,0.945,0.9457,9888000.0],["2001-09-10",0.925,0.925,0.8333,0.8533,30480000.0],["2001-09-17",0.8323,0.8543,0.7667,0.8,11076000.0],["2001-09-18",0.796,0.8017,0.776,0.7883,27000000.0],["2001-09-19",0.7867,0.8937,0.7843,0.883,24354000.0],["2001-09-20",0.8567,0.8567,0.793,0.8023,8445000.0],["2001-09-21",0.765,0.8367,0.7533,0.833,18825000.0],["2001-09-24",0.8397,0.9253,0.8333,0.9197,8568000.0],["2001-09-25",0.9183,0.946,0.8943,0.9367,9309000.0],["2001-09-26",0.9517,0.954,0.894,0.91,7719000.0],["2001-09-27",0.8963,0.9433,0.8833,0.937,14319000.0],["2001-09-28",0.9433,1.0,0.9213,0.955,17028000.0],["2001-10-01",0.9583,0.9583,0.9053,0.923,18144000.0],["2001-10-02",0.9233,0.979,0.9183,0.9667,12993000.0],["2001-10-03",0.9567,1.046,0.9567,1.0317,11700000.0],["2001-10-04",1.0327,1.058,1.0113,1.0117,16737000.0],["2001-10-05",1.005,1.0053,0.965,0.975,8886000.0],["2001-10-08",0.98,0.995,0.9383,0.9597,10113000.0],["2001-10-09",0.9597,0.966,0.935,0.9573,10146000.0],["2001-10-10",0.9683,1.02,0.9553,1.0067,14739000.0],["2001-10-11",1.0217,1.062,0.9967,1.0333,14211000.0],["2001-10-12",1.0333,1.0333,0.956,0.985,15561000.0],["2001-10-15",0.9983,1.0117,0.9713,1.002,7407000.0],["2001-10-16",0.9967,1.0097,0.9667,0.99,12831000.0],["2001-10-17",0.9997,1.0093,0.959,0.9947,8958000.0],["2001-10-18",0.9843,1.0153,0.9753,0.9827,20733000.0],["2001-10-19",0.975,1.0293,0.9727,1.0217,13929000.0],["2001-10-22",1.0133,1.0667,1.0133,1.0547,21405000.0],["2001-10-23",1.063,1.0807,1.04,1.0573,16470000.0],["2001-10-24",1.055,1.055,0.994,1.0073,22575000.0],["2001-10-25",1.0063,1.0063,0.9637,0.977,17169000.0],["2001-10-26",0.9867,0.9997,0.9767,0.9867,15540000.0],["2001-10-29",0.9867,0.9867,0.9543,0.9613,5256000.0],["2001-10-30",0.97,0.97,0.9,0.9283,13023000.0],["2001-10-31",0.9363,0.965,0.9297,0.942,14661000.0],["2001-11-01",0.9383,0.963,0.9333,0.9467,30222000.0],["2001-11-02",0.9453,0.9893,0.9417,0.961,25557000.0],["2001-11-05",0.97,0.9863,0.9693,0.9817,13032000.0],["2001-11-06",0.98,0.9817,0.9627,0.9697,8253000.0],["2001-11-07",0.9693,0.9733,0.9573,0.9697,16473000.0],["2001-11-08",0.97,0.991,0.9407,0.9667,56406000.0],["2001-11-09",0.9747,0.9767,0.9537,0.97,13614000.0],["2001-11-12",0.9703,0.9983,0.957,0.9917,10869000.0],["2001-11-13",1.0,1.0397,0.9933,1.035,22569000.0],["2001-11-14",1.0453,1.1053,1.045,1.0973,48402000.0],["2001-11-15",1.09,1.1167,1.0883,1.102,40110000.0],["2001-11-16",1.101,1.1103,1.086,1.1013,22758000.0],["2001-11-19",1.1017,1.1333,1.0847,1.105,7311000.0],["2001-11-20",1.1143,1.1333,1.071,1.0893,9444000.0],["2001-11-21",1.0717,1.0923,1.04,1.0833,9168000.0],["2001-11-23",1.0833,1.1,1.069,1.09,1710000.0],["2001-11-26",1.086,1.1047,1.063,1.0753,6180000.0],["2001-11-27",1.073,1.098,1.072,1.0797,10185000.0],["2001-11-28",1.085,1.0933,1.0433,1.05,7101000.0],["2001-11-29",1.055,1.071,1.0427,1.065,7743000.0],["2001-11-30",1.0667,1.115,1.0583,1.1147,12120000.0],["2001-12-03",1.115,1.115,1.0737,1.0813,8127000.0],["2001-12-04",1.0817,1.1,1.0817,1.089,11637000.0],["2001-12-05",1.1167,1.245,1.1163,1.2073,83079000.0],["2001-12-06",1.2337,1.2387,1.1943,1.207,30105000.0],["2001-12-07",1.2173,1.2173,1.1893,1.2013,10008000.0],["2001-12-10",1.1923,1.2017,1.175,1.177,10524000.0],["2001-12-11",1.1887,1.1893,1.1293,1.1433,15957000.0],["2001-12-12",1.1433,1.1997,1.1317,1.152,11595000.0],["2001-12-13",1.152,1.1833,1.1443,1.1633,9072000.0],["2001-12-14",1.1523,1.1983,1.1523,1.1817,19020000.0],["2001-12-17",1.187,1.272,1.1733,1.254,30942000.0],["2001-12-18",1.25,1.2747,1.2423,1.273,19497000.0],["2001-12-19",1.2757,1.2787,1.254,1.2667,11505000.0],["2001-12-20",1.2663,1.2813,1.2413,1.246,25773000.0],["2001-12-21",1.25,1.2647,1.218,1.24,14619000.0],["2001-12-24",1.2417,1.252,1.2317,1.2327,6615000.0],["2001-12-26",1.23,1.255,1.228,1.2347,10617000.0],["2001-12-27",1.2543,1.2667,1.2433,1.2557,9318000.0],["2001-12-28",1.2537,1.2737,1.225,1.2263,15471000.0],["2001-12-31",1.2373,1.2493,1.2,1.2157,7194000.0],["2002-01-02",1.2103,1.2417,1.1473,1.1727,23415000.0],["2002-01-03",1.1707,1.205,1.1127,1.1193,44808000.0],["2002-01-04",1.0897,1.0967,1.0033,1.0633,98415000.0],["2002-01-07",1.0397,1.0883,0.9983,0.9993,34398000.0],["2002-01-08",0.9967,1.02,0.9717,0.983,25371000.0],["2002-01-09",0.9867,1.013,0.9787,0.994,22773000.0],["2002-01-10",0.9937,1.0113,0.991,1.0,15930000.0],["2002-01-11",1.0047,1.0163,0.98,0.9867,14271000.0],["2002-01-14",0.9603,1.0007,0.9537,0.9893,16467000.0],["2002-01-15",0.989,1.0207,0.973,1.0163,23052000.0],["2002-01-16",1.0053,1.02,0.995,1.0093,15435000.0],["2002-01-17",1.0097,1.0333,0.9853,1.024,17115000.0],["2002-01-18",1.0337,1.0433,0.999,1.003,7776000.0],["2002-01-22",1.0027,1.035,1.0,1.0233,7482000.0],["2002-01-23",1.0267,1.0417,1.0203,1.028,5319000.0],["2002-01-24",1.0263,1.0383,0.9837,1.0213,13110000.0],["2002-01-25",1.0227,1.0497,1.0043,1.0317,8391000.0],["2002-01-28",1.037,1.063,1.0313,1.0617,10626000.0],["2002-01-29",1.0623,1.0707,1.0407,1.0433,5676000.0],["2002-01-30",1.0393,1.0697,1.0337,1.066,5637000.0],["2002-01-31",1.0667,1.1157,1.0583,1.103,19416000.0],["2002-02-01",1.102,1.1343,1.1,1.1117,17502000.0],["2002-02-04",1.1193,1.1197,1.0737,1.09,12105000.0],["2002-02-05",1.0937,1.1233,1.084,1.1063,12549000.0],["2002-02-06",1.096,1.1127,1.0577,1.07,4797000.0],["2002-02-07",1.065,1.1033,1.0617,1.075,10500000.0],["2002-02-08",1.0703,1.1123,1.0653,1.1007,10689000.0],["2002-02-11",1.1003,1.1627,1.1,1.1427,13926000.0],["2002-02-12",1.137,1.16,1.1367,1.158,7110000.0],["2002-02-13",1.1503,1.1867,1.1503,1.1827,9132000.0],["2002-02-14",1.175,1.1953,1.1547,1.166,9696000.0],["2002-02-15",1.1723,1.18,1.1513,1.164,9021000.0],["2002-02-19",1.1503,1.1507,1.103,1.124,8472000.0],["2002-02-20",1.1183,1.1577,1.112,1.134,5934000.0],["2002-02-21",1.1313,1.1367,1.1113,1.112,6270000.0],["2002-02-22",1.1243,1.1327,1.0757,1.0933,7371000.0],["2002-02-25",1.0867,1.1263,1.0867,1.1037,5877000.0],["2002-02-26",1.115,1.1333,1.1033,1.13,5214000.0],["2002-02-27",1.1333,1.1333,1.0817,1.0977,10200000.0],["2002-02-28",1.0953,1.1083,1.0917,1.1017,9099000.0],["2002-03-01",1.1083,1.1163,1.085,1.0933,7350000.0],["2002-03-04",1.0843,1.0997,1.0663,1.0813,10341000.0],["2002-03-05",1.0793,1.0833,1.0433,1.0437,12777000.0],["2002-03-06",1.0617,1.0863,1.0433,1.0673,9645000.0],["2002-03-07",1.0607,1.1017,1.0517,1.09,14694000.0],["2002-03-08",1.1007,1.1083,1.0813,1.0917,14025000.0],["2002-03-11",1.0993,1.1067,1.045,1.0647,11469000.0],["2002-03-12",1.0647,1.0743,1.06,1.0667,6396000.0],["2002-03-13",1.0713,1.083,1.0483,1.0613,8142000.0],["2002-03-14",1.06,1.0617,1.045,1.0577,4185000.0],["2002-03-15",1.0467,1.07,1.0463,1.0693,6957000.0],["2002-03-18",1.06,1.07,1.0437,1.0617,7914000.0],["2002-03-19",1.0617,1.0683,1.058,1.0637,5787000.0],["2002-03-20",1.0687,1.0777,1.057,1.073,9291000.0],["2002-03-21",1.07,1.075,1.0437,1.0563,5823000.0],["2002-03-22",1.0457,1.0733,1.0457,1.0657,7014000.0],["2002-03-25",1.0677,1.0683,1.0263,1.0583,13455000.0],["2002-03-26",1.0627,1.07,1.0567,1.0673,7680000.0],["2002-03-27",1.0693,1.0917,1.06,1.07,27678000.0],["2002-03-28",1.0757,1.0823,1.0433,1.0523,15882000.0],["2002-04-01",1.0427,1.0427,0.997,0.998,12672000.0],["2002-04-02",1.0,1.0133,0.9573,0.9653,14337000.0],["2002-04-03",0.9733,0.9733,0.93,0.9417,17430000.0],["2002-04-04",0.9283,0.9533,0.9267,0.9507,21993000.0],["2002-04-05",0.955,0.983,0.9483,0.9707,12789000.0],["2002-04-08",0.972,0.9907,0.95,0.9777,9441000.0],["2002-04-09",0.9797,1.0023,0.959,0.9623,11085000.0],["2002-04-10",0.9667,0.9833,0.95,0.971,12054000.0],["2002-04-11",0.9767,0.9767,0.9553,0.9667,12318000.0],["2002-04-12",0.973,0.9763,0.9283,0.9703,16269000.0],["2002-04-15",0.975,0.9857,0.933,0.9537,8070000.0],["2002-04-16",0.958,0.9863,0.946,0.9667,12786000.0],["2002-04-17",0.9687,0.975,0.9283,0.9283,22005000.0],["2002-04-18",0.9327,0.9443,0.9017,0.9217,16224000.0],["2002-04-19",0.927,0.9437,0.9203,0.9417,14784000.0],["2002-04-22",0.941,0.9683,0.931,0.9673,19566000.0],["2002-04-23",0.9633,0.9793,0.9537,0.9667,27075000.0],["2002-04-24",0.9727,1.0253,0.9683,1.0237,38760000.0],["2002-04-25",1.0327,1.1127,1.0153,1.0977,38409000.0],["2002-04-26",1.098,1.1473,1.0643,1.0783,40128000.0],["2002-04-29",1.0823,1.11,1.0657,1.0833,8631000.0],["2002-04-30",1.088,1.0883,1.072,1.0797,18582000.0],["2002-05-01",1.078,1.1227,1.067,1.1053,12000000.0],["2002-05-02",1.0967,1.1343,1.0797,1.114,7014000.0],["2002-05-03",1.12,1.12,1.0867,1.0897,11904000.0],["2002-05-06",1.088,1.1,1.0693,1.0843,6972000.0],["2002-05-07",1.084,1.0843,1.061,1.062,7983000.0],["2002-05-08",1.0703,1.0873,1.0667,1.0757,5424000.0],["2002-05-09",1.0683,1.0767,1.0507,1.0507,6846000.0],["2002-05-10",1.0507,1.059,1.0253,1.0303,8652000.0],["2002-05-13",1.0303,1.0463,1.0137,1.025,7614000.0],["2002-05-14",1.03,1.0747,1.0217,1.0703,12750000.0],["2002-05-15",1.0693,1.0947,1.0613,1.091,7506000.0],["2002-05-16",1.0897,1.0917,1.0683,1.0727,7767000.0],["2002-05-17",1.0867,1.101,1.0833,1.0907,4758000.0],["2002-05-20",1.0683,1.0893,1.065,1.0657,5787000.0],["2002-05-21",1.0667,1.0853,1.008,1.0087,13125000.0],["2002-05-22",1.021,1.0647,1.0207,1.0553,15984000.0],["2002-05-23",1.0597,1.0887,1.0467,1.0827,7377000.0],["2002-05-24",1.0897,1.093,1.0563,1.07,10533000.0],["2002-05-28",1.0713,1.0763,1.0457,1.064,10818000.0],["2002-05-29",1.0687,1.0687,1.0283,1.0427,8109000.0],["2002-05-30",1.0317,1.0667,1.03,1.0663,13056000.0],["2002-05-31",1.0513,1.08,1.051,1.072,12993000.0],["2002-06-03",1.072,1.0813,1.0417,1.0627,9936000.0],["2002-06-04",1.0433,1.0563,1.028,1.0433,11745000.0],["2002-06-05",1.0433,1.074,1.0433,1.062,7695000.0],["2002-06-06",1.0667,1.0817,1.0453,1.0563,7290000.0],["2002-06-07",1.0433,1.0893,1.025,1.086,8025000.0],["2002-06-10",1.091,1.1057,1.081,1.092,8346000.0],["2002-06-11",1.109,1.1103,1.0697,1.077,5919000.0],["2002-06-12",1.0497,1.0763,1.0493,1.059,4023000.0],["2002-06-13",1.0533,1.0633,1.0263,1.0283,5073000.0],["2002-06-14",1.0283,1.0533,0.9837,1.0533,16332000.0],["2002-06-17",1.0543,1.0547,1.0173,1.0217,6225000.0],["2002-06-18",1.014,1.018,1.0017,1.0033,16419000.0],["2002-06-19",1.0083,1.0083,0.9787,0.9873,21462000.0],["2002-06-20",0.9893,1.0117,0.9733,0.975,10665000.0],["2002-06-21",0.9883,0.9977,0.9417,0.9703,13971000.0],["2002-06-24",0.9733,0.9767,0.9367,0.9567,11433000.0],["2002-06-25",0.9567,0.9833,0.937,0.9457,11661000.0],["2002-06-26",0.94,0.971,0.9283,0.9653,14529000.0],["2002-06-27",0.9573,0.9747,0.9297,0.9693,21807000.0],["2002-06-28",0.9737,0.985,0.9033,0.9187,40764000.0],["2002-07-01",0.9263,0.945,0.9153,0.9203,15873000.0],["2002-07-02",0.92,0.933,0.9,0.9087,14781000.0],["2002-07-03",0.9083,0.9317,0.9017,0.917,11226000.0],["2002-07-05",0.9317,0.9547,0.915,0.944,1890000.0],["2002-07-08",0.941,0.9533,0.9337,0.9443,3849000.0],["2002-07-09",0.9333,0.948,0.8947,0.8947,10455000.0],["2002-07-10",0.9017,0.9267,0.8853,0.9067,10107000.0],["2002-07-11",0.9063,0.9183,0.901,0.9183,18027000.0],["2002-07-12",0.9217,0.9323,0.9097,0.9127,12009000.0],["2002-07-15",0.9127,0.928,0.877,0.9033,22464000.0],["2002-07-16",0.908,0.908,0.882,0.896,18540000.0],["2002-07-17",0.891,0.93,0.891,0.93,16485000.0],["2002-07-18",0.9303,0.9567,0.91,0.9193,8367000.0],["2002-07-19",0.919,0.9193,0.8683,0.8883,18333000.0],["2002-07-22",0.8783,0.898,0.8467,0.858,18330000.0],["2002-07-23",0.8583,0.87,0.8283,0.8383,9642000.0],["2002-07-24",0.8367,0.9333,0.8033,0.9317,24471000.0],["2002-07-25",0.922,0.935,0.8917,0.9067,11769000.0],["2002-07-26",0.9147,0.9633,0.9043,0.9607,11730000.0],["2002-07-29",0.9637,0.997,0.9483,0.9833,11067000.0],["2002-07-30",0.9793,0.9933,0.938,0.9643,18462000.0],["2002-07-31",0.968,0.9683,0.929,0.9393,12603000.0],["2002-08-01",0.9397,0.94,0.892,0.9047,14490000.0],["2002-08-02",0.909,0.909,0.85,0.8667,7686000.0],["2002-08-05",0.867,0.8987,0.8633,0.8667,6849000.0],["2002-08-06",0.8683,0.923,0.8473,0.9007,14667000.0],["2002-08-07",0.901,0.9167,0.8937,0.9003,11394000.0],["2002-08-08",0.903,0.92,0.8787,0.9057,10875000.0],["2002-08-09",0.9013,0.9283,0.8867,0.9223,11382000.0],["2002-08-12",0.9167,0.918,0.8957,0.9053,7941000.0],["2002-08-13",0.9123,0.9343,0.901,0.9093,5943000.0],["2002-08-14",0.9073,0.9467,0.9,0.9467,10527000.0],["2002-08-15",0.9297,0.9917,0.9297,0.9883,11598000.0],["2002-08-16",0.9837,0.9953,0.9667,0.989,12996000.0],["2002-08-19",0.9897,1.0033,0.9787,0.9997,7884000.0],["2002-08-20",0.9777,1.0043,0.9733,0.984,5853000.0],["2002-08-21",0.9987,1.0067,0.9803,1.0063,9591000.0],["2002-08-22",1.0057,1.025,0.995,1.015,17247000.0],["2002-08-23",1.0217,1.0217,0.9867,1.0003,7899000.0],["2002-08-26",1.0017,1.0283,0.9883,1.0243,5862000.0],["2002-08-27",1.0333,1.0337,0.992,1.004,8886000.0],["2002-08-28",1.0063,1.0123,0.9867,1.0123,5613000.0],["2002-08-29",1.005,1.0193,0.9667,1.004,30768000.0],["2002-08-30",1.0,1.0033,0.9853,0.9927,15627000.0],["2002-09-03",0.9917,0.992,0.9637,0.9667,6363000.0],["2002-09-04",0.9637,0.9933,0.9587,0.9917,5676000.0],["2002-09-05",0.9847,0.9977,0.9573,0.9807,8010000.0],["2002-09-06",0.9767,1.016,0.9767,1.0137,5145000.0],["2002-09-09",1.0163,1.0383,1.0027,1.0277,9450000.0],["2002-09-10",1.026,1.065,1.0177,1.0533,10593000.0],["2002-09-11",1.0583,1.0823,1.0503,1.0653,6252000.0],["2002-09-12",1.0633,1.065,1.024,1.0313,13725000.0],["2002-09-13",1.0297,1.042,1.0217,1.032,6849000.0],["2002-09-16",1.0767,1.0767,1.0257,1.0393,9618000.0],["2002-09-17",1.0483,1.0483,1.0217,1.0233,4131000.0],["2002-09-18",1.0283,1.0363,0.994,1.0213,9009000.0],["2002-09-19",1.021,1.021,1.007,1.0133,10884000.0],["2002-09-20",1.0167,1.0167,0.9877,0.998,9534000.0],["2002-09-23",1.0013,1.0013,0.9613,0.9673,6294000.0],["2002-09-24",0.9727,0.9893,0.952,0.962,6801000.0],["2002-09-25",0.99,1.021,0.9773,1.015,12093000.0],["2002-09-26",1.0213,1.0333,1.005,1.0077,13899000.0],["2002-09-27",1.007,1.021,0.9747,0.9787,8457000.0],["2002-09-30",0.9807,0.9807,0.9383,0.954,15444000.0],["2002-10-01",0.95,0.969,0.9083,0.9577,9816000.0],["2002-10-02",0.9417,0.9593,0.9317,0.936,10815000.0],["2002-10-03",0.94,0.951,0.915,0.9163,5715000.0],["2002-10-04",0.9157,0.9483,0.8877,0.9033,10332000.0],["2002-10-07",0.9,0.9007,0.8427,0.8427,12801000.0],["2002-10-08",0.8467,0.9263,0.845,0.906,10839000.0],["2002-10-09",0.9047,0.9067,0.8593,0.8613,7260000.0],["2002-10-10",0.881,0.9,0.859,0.882,7587000.0],["2002-10-11",0.89,0.9407,0.885,0.919,7695000.0],["2002-10-14",0.9183,0.9673,0.9083,0.9387,9255000.0],["2002-10-15",0.956,0.9697,0.9433,0.9477,7302000.0],["2002-10-16",0.9583,0.9583,0.9253,0.9267,6162000.0],["2002-10-17",0.935,0.9957,0.935,0.9937,13755000.0],["2002-10-18",0.98,1.0097,0.9713,0.9967,4095000.0],["2002-10-21",0.9883,1.0307,0.9787,1.0273,6348000.0],["2002-10-22",1.0283,1.0463,1.007,1.0387,11217000.0],["2002-10-23",1.0373,1.0373,0.91,0.9227,57501000.0],["2002-10-24",0.9263,0.945,0.8897,0.8923,43548000.0],["2002-10-25",0.8873,0.901,0.8817,0.898,10722000.0],["2002-10-28",0.9027,0.928,0.8967,0.9027,15873000.0],["2002-10-29",0.9133,0.9233,0.8687,0.8937,13926000.0],["2002-10-30",0.899,0.9043,0.875,0.8933,5805000.0],["2002-10-31",0.8967,0.921,0.8937,0.909,14997000.0],["2002-11-01",0.9067,0.945,0.9023,0.9123,21447000.0],["2002-11-04",0.9083,0.9247,0.845,0.8507,24594000.0],["2002-11-05",0.8573,0.8817,0.842,0.8817,22833000.0],["2002-11-06",0.885,0.9,0.873,0.878,19404000.0],["2002-11-07",0.879,0.879,0.8583,0.8583,12531000.0],["2002-11-08",0.8663,0.8783,0.855,0.8607,9129000.0],["2002-11-11",0.86,0.87,0.844,0.852,12678000.0],["2002-11-12",0.8533,0.8667,0.842,0.8567,10503000.0],["2002-11-13",0.8467,0.882,0.8333,0.864,7383000.0],["2002-11-14",0.875,0.8887,0.8623,0.87,6948000.0],["2002-11-15",0.8667,0.875,0.8527,0.8533,12540000.0],["2002-11-18",0.8517,0.856,0.8207,0.8417,24039000.0],["2002-11-19",0.8333,0.843,0.8283,0.832,15708000.0],["2002-11-20",0.8317,0.8833,0.8277,0.8833,15942000.0],["2002-11-21",0.8817,0.961,0.8813,0.9417,21303000.0],["2002-11-22",0.9337,0.949,0.9233,0.931,8955000.0],["2002-11-25",0.9277,0.9417,0.9133,0.925,14868000.0],["2002-11-26",0.9233,0.9277,0.865,0.88,15489000.0],["2002-11-27",0.9,0.9323,0.8767,0.9323,14061000.0],["2002-11-29",0.9317,0.9453,0.9183,0.9253,3813000.0],["2002-12-02",0.9283,0.9457,0.9087,0.9223,6621000.0],["2002-12-03",0.9187,0.9383,0.905,0.919,7008000.0],["2002-12-04",0.9133,0.9317,0.9087,0.922,8523000.0],["2002-12-05",0.9317,0.9377,0.895,0.926,6828000.0],["2002-12-06",0.9223,0.931,0.897,0.9167,9639000.0],["2002-12-09",0.9197,0.9237,0.8833,0.898,9336000.0],["2002-12-10",0.9,0.9163,0.8927,0.9033,6576000.0],["2002-12-11",0.899,0.9037,0.8823,0.891,5940000.0],["2002-12-12",0.8907,0.893,0.86,0.8767,16002000.0],["2002-12-13",0.875,0.886,0.8413,0.8513,29460000.0],["2002-12-16",0.8543,0.8997,0.848,0.8817,24672000.0],["2002-12-17",0.885,0.885,0.856,0.8613,13416000.0],["2002-12-18",0.8567,0.861,0.8147,0.8443,12417000.0],["2002-12-19",0.839,0.8447,0.809,0.8253,22029000.0],["2002-12-20",0.8257,0.8473,0.8257,0.8403,13743000.0],["2002-12-23",0.8393,0.8543,0.8143,0.8243,12879000.0],["2002-12-24",0.8217,0.8327,0.8163,0.8283,3384000.0],["2002-12-26",0.8327,0.8403,0.8233,0.8303,3975000.0],["2002-12-27",0.8313,0.836,0.8197,0.8203,3009000.0],["2002-12-30",0.8253,0.8503,0.8153,0.8347,7185000.0],["2002-12-31",0.834,0.8593,0.831,0.843,20016000.0],["2003-01-02",0.8433,0.8567,0.843,0.8513,11916000.0],["2003-01-03",0.85,0.853,0.8227,0.828,12390000.0],["2003-01-06",0.8303,0.8633,0.8303,0.849,6894000.0],["2003-01-07",0.8407,0.8683,0.8347,0.8377,4107000.0],["2003-01-08",0.8347,0.851,0.8237,0.8277,6591000.0],["2003-01-09",0.8333,0.8463,0.8257,0.8387,7572000.0],["2003-01-10",0.8317,0.845,0.825,0.835,7803000.0],["2003-01-13",0.8383,0.844,0.817,0.8323,10740000.0],["2003-01-14",0.8283,0.8417,0.8283,0.841,6243000.0],["2003-01-15",0.8423,0.846,0.829,0.843,12000000.0],["2003-01-16",0.843,0.856,0.8367,0.8497,5394000.0],["2003-01-17",0.8533,0.856,0.841,0.8477,3861000.0],["2003-01-21",0.8527,0.8563,0.8233,0.826,9090000.0],["2003-01-22",0.842,0.8423,0.8167,0.8217,6228000.0],["2003-01-23",0.825,0.838,0.8217,0.83,4932000.0],["2003-01-24",0.8333,0.8383,0.8167,0.8197,5334000.0],["2003-01-27",0.8203,0.825,0.7917,0.7967,7716000.0],["2003-01-28",0.7987,0.8173,0.795,0.8073,4569000.0],["2003-01-29",0.801,0.8237,0.7923,0.8147,4230000.0],["2003-01-30",0.8067,0.8337,0.8053,0.8127,6465000.0],["2003-01-31",0.8103,0.822,0.803,0.8143,4920000.0],["2003-02-03",0.8113,0.8247,0.8043,0.818,7005000.0],["2003-02-04",0.8193,0.8193,0.801,0.801,7080000.0],["2003-02-05",0.8033,0.8167,0.7933,0.7937,8544000.0],["2003-02-06",0.7933,0.8017,0.7833,0.7837,6525000.0],["2003-02-07",0.7897,0.7897,0.78,0.782,5937000.0],["2003-02-10",0.7817,0.7817,0.7637,0.767,13854000.0],["2003-02-11",0.7717,0.778,0.7677,0.771,17820000.0],["2003-02-12",0.7717,0.7883,0.77,0.7777,7527000.0],["2003-02-13",0.7773,0.786,0.7673,0.785,10659000.0],["2003-02-14",0.7753,0.783,0.7653,0.7797,11418000.0],["2003-02-18",0.7797,0.7997,0.775,0.799,8826000.0],["2003-02-19",0.7983,0.7993,0.771,0.7733,6561000.0],["2003-02-20",0.7783,0.7877,0.771,0.7737,6663000.0],["2003-02-21",0.7733,0.7917,0.77,0.7903,7917000.0],["2003-02-24",0.787,0.8013,0.787,0.7913,7587000.0],["2003-02-25",0.7917,0.7917,0.7667,0.775,10830000.0],["2003-02-26",0.7737,0.7917,0.7653,0.774,14277000.0],["2003-02-27",0.7757,0.8283,0.77,0.8207,15858000.0],["2003-02-28",0.8273,0.8643,0.8223,0.851,18564000.0],["2003-03-03",0.8533,0.86,0.8403,0.8443,11343000.0],["2003-03-04",0.8423,0.8433,0.7997,0.803,14724000.0],["2003-03-05",0.8,0.8207,0.8,0.8067,10587000.0],["2003-03-06",0.8073,0.8257,0.804,0.8243,12666000.0],["2003-03-07",0.8233,0.8327,0.8093,0.824,11778000.0],["2003-03-10",0.8253,0.829,0.811,0.815,7410000.0],["2003-03-11",0.853,0.86,0.8267,0.8333,20790000.0],["2003-03-12",0.8297,0.8443,0.8297,0.8333,8688000.0],["2003-03-13",0.8363,0.8707,0.8363,0.8647,10059000.0],["2003-03-14",0.866,0.914,0.8583,0.8873,18873000.0],["2003-03-17",0.8867,0.9187,0.866,0.914,7611000.0],["2003-03-18",0.9167,0.9287,0.907,0.9167,7713000.0],["2003-03-19",0.9163,0.9167,0.9043,0.915,4827000.0],["2003-03-20",0.9137,0.914,0.8873,0.8953,11502000.0],["2003-03-21",0.9053,0.9067,0.894,0.901,23442000.0],["2003-03-24",0.904,0.904,0.88,0.8907,10197000.0],["2003-03-25",0.8933,0.901,0.8823,0.89,9504000.0],["2003-03-26",0.9,0.919,0.8893,0.9117,14916000.0],["2003-03-27",0.905,0.9067,0.8787,0.8837,11607000.0],["2003-03-28",0.8833,0.9043,0.8763,0.881,7980000.0],["2003-03-31",0.8753,0.9067,0.8727,0.9023,10956000.0],["2003-04-01",0.9017,0.9187,0.892,0.8963,10233000.0],["2003-04-02",0.9007,0.9383,0.8983,0.927,18408000.0],["2003-04-03",0.931,0.9443,0.9267,0.93,6168000.0],["2003-04-04",0.926,0.9393,0.9217,0.936,6363000.0],["2003-04-07",0.9303,0.954,0.928,0.9297,9696000.0],["2003-04-08",0.928,0.9493,0.9267,0.9413,5487000.0],["2003-04-09",0.9383,0.948,0.924,0.931,6342000.0],["2003-04-10",0.9267,0.9367,0.921,0.93,6576000.0],["2003-04-11",0.9267,0.9333,0.9147,0.9207,5547000.0],["2003-04-14",0.9207,0.9397,0.9207,0.9357,4503000.0],["2003-04-15",0.9367,0.9417,0.9253,0.94,7137000.0],["2003-04-16",0.941,0.9447,0.9193,0.921,6393000.0],["2003-04-17",0.925,0.9477,0.9117,0.942,6339000.0],["2003-04-21",0.945,0.949,0.9203,0.9363,5193000.0],["2003-04-22",0.9367,0.977,0.932,0.9733,10986000.0],["2003-04-23",0.966,0.99,0.9513,0.9867,10569000.0],["2003-04-24",0.9633,0.993,0.9613,0.9927,15171000.0],["2003-04-25",0.993,0.9997,0.9717,0.9737,7530000.0],["2003-04-28",0.969,0.984,0.9647,0.98,16335000.0],["2003-04-29",0.982,0.996,0.9787,0.993,16422000.0],["2003-04-30",0.992,1.0,0.98,0.9873,9645000.0],["2003-05-01",0.9897,0.9967,0.9687,0.9933,8373000.0],["2003-05-02",0.991,1.0237,0.991,1.0183,14673000.0],["2003-05-05",1.0193,1.0457,1.018,1.0407,11115000.0],["2003-05-06",1.04,1.0453,1.0297,1.0333,9765000.0],["2003-05-07",1.0293,1.0333,1.0197,1.02,8727000.0],["2003-05-08",1.0167,1.0273,1.005,1.013,5913000.0],["2003-05-09",1.0117,1.02,0.9967,1.0183,6525000.0],["2003-05-12",1.004,1.0377,1.004,1.0337,7425000.0],["2003-05-13",1.0383,1.0387,1.0147,1.0247,7323000.0],["2003-05-14",1.0263,1.034,1.0063,1.0163,3633000.0],["2003-05-15",1.0167,1.0313,1.008,1.0163,6987000.0],["2003-05-16",1.015,1.02,1.0073,1.0153,5658000.0],["2003-05-19",1.015,1.015,0.962,0.965,11418000.0],["2003-05-20",0.964,0.985,0.959,0.977,11565000.0],["2003-05-21",0.9767,0.9823,0.9653,0.9747,4764000.0],["2003-05-22",0.9707,1.0,0.9707,0.9937,3141000.0],["2003-05-23",0.9963,0.997,0.977,0.9853,3927000.0],["2003-05-27",0.985,1.0213,0.9767,1.015,5196000.0],["2003-05-28",1.0143,1.0293,1.01,1.018,6144000.0],["2003-05-29",1.017,1.0333,1.0097,1.0183,4221000.0],["2003-05-30",1.0183,1.0197,1.0023,1.017,7215000.0],["2003-06-02",1.0187,1.0377,1.0167,1.0337,7548000.0],["2003-06-03",1.0373,1.0393,1.023,1.0273,5583000.0],["2003-06-04",1.0273,1.041,1.0233,1.034,5259000.0],["2003-06-05",1.032,1.069,1.025,1.0673,7671000.0],["2003-06-06",1.069,1.0837,1.0633,1.0687,13446000.0],["2003-06-09",1.071,1.078,1.066,1.0747,6819000.0],["2003-06-10",1.0707,1.0917,1.0707,1.0917,5100000.0],["2003-06-11",1.0917,1.1087,1.0787,1.1087,6870000.0],["2003-06-12",1.1057,1.1763,1.1043,1.153,22173000.0],["2003-06-13",1.15,1.1507,1.134,1.1483,11247000.0],["2003-06-16",1.147,1.1797,1.135,1.171,14772000.0],["2003-06-17",1.1687,1.1763,1.1537,1.1653,4431000.0],["2003-06-18",1.1607,1.1637,1.1237,1.1367,8724000.0],["2003-06-19",1.135,1.141,1.1063,1.1147,5481000.0],["2003-06-20",1.115,1.1603,1.1023,1.1287,13662000.0],["2003-06-23",1.125,1.1313,1.0983,1.1017,5226000.0],["2003-06-24",1.1067,1.115,1.0967,1.1003,3255000.0],["2003-06-25",1.1057,1.1143,1.0933,1.0933,6018000.0],["2003-06-26",1.0923,1.13,1.0923,1.121,4518000.0],["2003-06-27",1.1187,1.1383,1.1123,1.1227,5700000.0],["2003-06-30",1.1207,1.1283,1.112,1.1157,7455000.0],["2003-07-01",1.1117,1.1233,1.1087,1.1177,6459000.0],["2003-07-02",1.1177,1.1367,1.1077,1.1307,7179000.0],["2003-07-03",1.1303,1.1373,1.1167,1.1313,2850000.0],["2003-07-07",1.1333,1.1493,1.127,1.1457,9387000.0],["2003-07-08",1.1433,1.2183,1.1403,1.217,14895000.0],["2003-07-09",1.2133,1.2443,1.2037,1.2333,16392000.0],["2003-07-10",1.2287,1.23,1.177,1.202,13407000.0],["2003-07-11",1.197,1.2033,1.1917,1.2023,5541000.0],["2003-07-14",1.2023,1.2083,1.1937,1.1967,6000000.0],["2003-07-15",1.1977,1.246,1.1977,1.246,9312000.0],["2003-07-16",1.247,1.2513,1.2167,1.228,6831000.0],["2003-07-17",1.2223,1.225,1.1673,1.1807,9192000.0],["2003-07-18",1.178,1.2,1.1733,1.2,4074000.0],["2003-07-21",1.2,1.2017,1.1527,1.1527,5916000.0],["2003-07-22",1.1567,1.187,1.1547,1.167,5394000.0],["2003-07-23",1.1683,1.1787,1.1537,1.167,4287000.0],["2003-07-24",1.169,1.1897,1.164,1.1703,3723000.0],["2003-07-25",1.1717,1.2043,1.1627,1.2003,3783000.0],["2003-07-28",1.2013,1.2113,1.187,1.1923,6177000.0],["2003-07-29",1.1977,1.21,1.1743,1.207,6594000.0],["2003-07-30",1.2097,1.2667,1.2097,1.2577,15033000.0],["2003-07-31",1.2667,1.3167,1.242,1.272,13320000.0],["2003-08-01",1.2663,1.275,1.2403,1.2467,4554000.0],["2003-08-04",1.25,1.25,1.2217,1.228,7596000.0],["2003-08-05",1.2283,1.2333,1.1847,1.185,10473000.0],["2003-08-06",1.1913,1.1913,1.157,1.1707,18396000.0],["2003-08-07",1.167,1.1863,1.145,1.1583,10722000.0],["2003-08-08",1.1627,1.1667,1.1523,1.1593,11415000.0],["2003-08-11",1.165,1.1667,1.1443,1.163,4959000.0],["2003-08-12",1.1657,1.187,1.1633,1.1833,5379000.0],["2003-08-13",1.1833,1.1927,1.18,1.1917,7734000.0],["2003-08-14",1.1933,1.2023,1.1887,1.1963,7749000.0],["2003-08-15",1.2,1.2017,1.1917,1.195,3060000.0],["2003-08-18",1.195,1.227,1.191,1.223,8385000.0],["2003-08-19",1.2217,1.2453,1.2187,1.2403,16950000.0],["2003-08-20",1.2333,1.2623,1.233,1.2497,9804000.0],["2003-08-21",1.2573,1.2623,1.2413,1.2593,7278000.0],["2003-08-22",1.257,1.2707,1.2507,1.2677,9231000.0],["2003-08-25",1.2717,1.2727,1.255,1.256,9114000.0],["2003-08-26",1.253,1.2627,1.22,1.2317,6483000.0],["2003-08-27",1.2323,1.2473,1.2317,1.242,2871000.0],["2003-08-28",1.245,1.2463,1.226,1.2397,6357000.0],["2003-08-29",1.2523,1.2783,1.2477,1.2783,11160000.0],["2003-09-02",1.2833,1.289,1.257,1.289,10779000.0],["2003-09-03",1.2817,1.3,1.28,1.299,13305000.0],["2003-09-04",1.3,1.3,1.2613,1.2883,152679000.0],["2003-09-05",1.2867,1.2883,1.274,1.285,13848000.0],["2003-09-08",1.287,1.2933,1.277,1.2857,7038000.0],["2003-09-09",1.2857,1.2867,1.2503,1.2567,9729000.0],["2003-09-10",1.245,1.252,1.2373,1.24,7707000.0],["2003-09-11",1.237,1.2493,1.2307,1.249,6852000.0],["2003-09-12",1.2457,1.253,1.241,1.245,4692000.0],["2003-09-15",1.2603,1.2747,1.257,1.2643,11274000.0],["2003-09-16",1.2653,1.2707,1.2583,1.265,6216000.0],["2003-09-17",1.2633,1.2757,1.2633,1.2723,4167000.0],["2003-09-18",1.2683,1.273,1.2663,1.2687,5403000.0],["2003-09-19",1.2703,1.2847,1.2677,1.2817,7905000.0],["2003-09-22",1.2743,1.2923,1.2663,1.29,9480000.0],["2003-09-23",1.29,1.324,1.2823,1.315,11364000.0],["2003-09-24",1.3237,1.332,1.31,1.3153,10362000.0],["2003-09-25",1.3177,1.3267,1.2653,1.27,5580000.0],["2003-09-26",1.2703,1.2703,1.2427,1.2473,7872000.0],["2003-09-29",1.2477,1.2673,1.242,1.2553,13092000.0],["2003-09-30",1.2517,1.2553,1.2253,1.2267,7653000.0],["2003-10-01",1.228,1.2717,1.218,1.2707,7956000.0],["2003-10-02",1.2633,1.275,1.2583,1.275,5946000.0],["2003-10-03",1.278,1.3153,1.276,1.3137,10299000.0],["2003-10-06",1.3167,1.3363,1.3147,1.3243,11796000.0],["2003-10-07",1.323,1.335,1.3133,1.3293,6759000.0],["2003-10-08",1.3247,1.3307,1.3067,1.3087,9351000.0],["2003-10-09",1.3057,1.3263,1.3057,1.3167,6768000.0],["2003-10-10",1.3213,1.3233,1.3017,1.3087,4281000.0],["2003-10-13",1.3067,1.3253,1.3067,1.3167,4722000.0],["2003-10-14",1.318,1.318,1.2787,1.2993,14844000.0],["2003-10-15",1.305,1.3083,1.278,1.2947,7152000.0],["2003-10-16",1.2967,1.3167,1.2927,1.301,2214000.0],["2003-10-17",1.309,1.309,1.2633,1.286,4722000.0],["2003-10-20",1.283,1.2947,1.273,1.2883,2457000.0],["2003-10-21",1.2947,1.3063,1.2773,1.3027,4314000.0],["2003-10-22",1.3023,1.3063,1.2763,1.282,5118000.0],["2003-10-23",1.2833,1.327,1.278,1.3267,7155000.0],["2003-10-24",1.327,1.3323,1.3,1.3167,7485000.0],["2003-10-27",1.321,1.3963,1.3123,1.3947,13464000.0],["2003-10-28",1.383,1.426,1.3813,1.4167,12216000.0],["2003-10-29",1.4167,1.4547,1.4033,1.4473,18384000.0],["2003-10-30",1.45,1.4967,1.45,1.4937,18852000.0],["2003-10-31",1.4927,1.494,1.436,1.4487,10665000.0],["2003-11-03",1.4497,1.45,1.4283,1.447,22608000.0],["2003-11-04",1.441,1.444,1.4277,1.4293,11217000.0],["2003-11-05",1.4283,1.441,1.417,1.4407,4887000.0],["2003-11-06",1.4417,1.4483,1.422,1.4483,4044000.0],["2003-11-07",1.4397,1.45,1.4243,1.431,6477000.0],["2003-11-10",1.431,1.438,1.4123,1.4193,4533000.0],["2003-11-11",1.4197,1.4197,1.3917,1.414,5793000.0],["2003-11-12",1.4007,1.4413,1.398,1.4403,5007000.0],["2003-11-13",1.4417,1.4417,1.4127,1.4163,6507000.0],["2003-11-14",1.416,1.4163,1.3927,1.3957,8493000.0],["2003-11-17",1.4003,1.4003,1.3783,1.3957,4827000.0],["2003-11-18",1.3917,1.3957,1.3567,1.3583,5412000.0],["2003-11-19",1.3597,1.3727,1.3487,1.358,5364000.0],["2003-11-20",1.362,1.3643,1.3423,1.3483,6513000.0],["2003-11-21",1.35,1.3833,1.348,1.375,7701000.0],["2003-11-24",1.3767,1.42,1.3737,1.4167,7872000.0],["2003-11-25",1.4167,1.435,1.4123,1.431,7911000.0],["2003-11-26",1.4357,1.4433,1.4283,1.4427,4143000.0],["2003-11-28",1.4467,1.4567,1.4437,1.4507,2367000.0],["2003-12-01",1.4467,1.46,1.422,1.46,9453000.0],["2003-12-02",1.456,1.4583,1.434,1.4437,16437000.0],["2003-12-03",1.4457,1.4467,1.4207,1.432,7650000.0],["2003-12-04",1.43,1.4583,1.4187,1.4523,7098000.0],["2003-12-05",1.4493,1.4523,1.431,1.431,7440000.0],["2003-12-08",1.43,1.4433,1.415,1.4283,3753000.0],["2003-12-09",1.4333,1.4383,1.4197,1.4217,5265000.0],["2003-12-10",1.395,1.4003,1.3343,1.3343,16587000.0],["2003-12-11",1.3387,1.3763,1.335,1.3447,16479000.0],["2003-12-12",1.35,1.365,1.3247,1.3463,11823000.0],["2003-12-15",1.354,1.3677,1.323,1.323,9297000.0],["2003-12-16",1.3293,1.3293,1.2863,1.2987,13047000.0],["2003-12-17",1.3063,1.3117,1.2803,1.3,11571000.0],["2003-12-18",1.2997,1.3063,1.2833,1.304,12936000.0],["2003-12-19",1.298,1.3,1.2657,1.281,10869000.0],["2003-12-22",1.2767,1.2967,1.2693,1.293,9786000.0],["2003-12-23",1.2967,1.3053,1.2867,1.3027,7362000.0],["2003-12-24",1.308,1.3133,1.2917,1.2967,15663000.0],["2003-12-26",1.2923,1.3003,1.2877,1.288,4455000.0],["2003-12-29",1.295,1.2957,1.284,1.29,6771000.0],["2003-12-30",1.2883,1.297,1.279,1.284,6048000.0],["2003-12-31",1.2833,1.293,1.2787,1.2853,7707000.0],["2004-01-02",1.2883,1.2943,1.2637,1.264,6189000.0],["2004-01-05",1.2633,1.2667,1.256,1.2617,8895000.0],["2004-01-06",1.257,1.265,1.2373,1.254,18273000.0],["2004-01-07",1.2483,1.2543,1.2233,1.2443,8766000.0],["2004-01-08",1.2493,1.2493,1.2167,1.2417,11145000.0],["2004-01-09",1.2367,1.248,1.2153,1.226,13689000.0],["2004-01-12",1.2323,1.2823,1.2233,1.2807,22116000.0],["2004-01-13",1.28,1.2963,1.2717,1.2817,11931000.0],["2004-01-14",1.2897,1.2897,1.266,1.2727,5508000.0],["2004-01-15",1.2813,1.2813,1.252,1.267,5715000.0],["2004-01-16",1.27,1.284,1.2577,1.2707,8394000.0],["2004-01-20",1.2673,1.2693,1.2447,1.266,6888000.0],["2004-01-21",1.265,1.292,1.265,1.2867,9036000.0],["2004-01-22",1.285,1.3187,1.285,1.3093,10596000.0],["2004-01-23",1.3093,1.3197,1.3043,1.3127,6246000.0],["2004-01-26",1.3227,1.3227,1.2937,1.3147,5562000.0],["2004-01-27",1.3117,1.315,1.2867,1.2867,4626000.0],["2004-01-28",1.289,1.2983,1.2673,1.275,7536000.0],["2004-01-29",1.278,1.2833,1.26,1.2833,7278000.0],["2004-01-30",1.2843,1.292,1.266,1.2823,4857000.0],["2004-02-02",1.276,1.279,1.2497,1.2683,5802000.0],["2004-02-03",1.265,1.268,1.2417,1.2477,9723000.0],["2004-02-04",1.252,1.26,1.2433,1.252,5229000.0],["2004-02-05",1.2567,1.2603,1.2417,1.2517,7932000.0],["2004-02-06",1.2507,1.2883,1.249,1.284,8565000.0],["2004-02-09",1.2767,1.2987,1.2767,1.2907,5493000.0],["2004-02-10",1.2903,1.304,1.2847,1.2943,3963000.0],["2004-02-11",1.2963,1.331,1.293,1.3143,7665000.0],["2004-02-12",1.3157,1.3203,1.3037,1.3107,5223000.0],["2004-02-13",1.3097,1.3237,1.287,1.3113,7830000.0],["2004-02-17",1.3187,1.333,1.3087,1.327,5193000.0],["2004-02-18",1.3497,1.3893,1.3377,1.3647,18231000.0],["2004-02-19",1.3687,1.3897,1.3567,1.3837,17763000.0],["2004-02-20",1.3757,1.3843,1.3607,1.3627,9069000.0],["2004-02-23",1.37,1.37,1.349,1.3607,6888000.0],["2004-02-24",1.3697,1.383,1.35,1.3823,7155000.0],["2004-02-25",1.3763,1.3833,1.3583,1.3833,6426000.0],["2004-02-26",1.3747,1.3783,1.321,1.321,23811000.0],["2004-02-27",1.333,1.3567,1.3267,1.3543,12639000.0],["2004-03-01",1.355,1.3633,1.341,1.3593,5430000.0],["2004-03-02",1.36,1.3617,1.3363,1.36,6333000.0],["2004-03-03",1.361,1.3627,1.3303,1.3433,6912000.0],["2004-03-04",1.3437,1.3523,1.325,1.3303,6447000.0],["2004-03-05",1.333,1.3333,1.316,1.33,13551000.0],["2004-03-08",1.3337,1.334,1.3023,1.308,11799000.0],["2004-03-09",1.3023,1.3097,1.2957,1.3033,8010000.0],["2004-03-10",1.3033,1.321,1.301,1.3017,8355000.0],["2004-03-11",1.306,1.3083,1.244,1.257,16464000.0],["2004-03-12",1.257,1.2837,1.2517,1.2733,8241000.0],["2004-03-15",1.2733,1.2763,1.255,1.2697,7365000.0],["2004-03-16",1.2667,1.3173,1.2667,1.295,13266000.0],["2004-03-17",1.2987,1.3367,1.2883,1.3333,12558000.0],["2004-03-18",1.3257,1.3367,1.3097,1.33,9282000.0],["2004-03-19",1.3257,1.335,1.303,1.3073,14661000.0],["2004-03-22",1.3027,1.3107,1.2877,1.2933,8373000.0],["2004-03-23",1.3,1.3017,1.293,1.2993,7698000.0],["2004-03-24",1.3,1.3,1.27,1.2733,11340000.0],["2004-03-25",1.2787,1.314,1.273,1.3067,13128000.0],["2004-03-26",1.306,1.312,1.2767,1.278,10344000.0],["2004-03-29",1.2773,1.308,1.2773,1.308,12432000.0],["2004-03-30",1.3033,1.314,1.2953,1.3127,7866000.0],["2004-03-31",1.3033,1.3347,1.303,1.3347,7218000.0],["2004-04-01",1.3293,1.341,1.318,1.3343,9159000.0],["2004-04-02",1.347,1.3477,1.335,1.3393,4395000.0],["2004-04-05",1.3417,1.3843,1.3393,1.3813,15147000.0],["2004-04-06",1.3763,1.3783,1.3487,1.3667,4554000.0],["2004-04-07",1.363,1.3777,1.3547,1.3687,4926000.0],["2004-04-08",1.3643,1.375,1.3393,1.348,7719000.0],["2004-04-12",1.3483,1.3617,1.339,1.3433,4938000.0],["2004-04-13",1.344,1.35,1.3067,1.313,4080000.0],["2004-04-14",1.3103,1.3233,1.306,1.3233,5250000.0],["2004-04-15",1.331,1.3383,1.3197,1.3283,3264000.0],["2004-04-16",1.3307,1.3463,1.3193,1.3317,8934000.0],["2004-04-19",1.3357,1.3417,1.3253,1.3383,4878000.0],["2004-04-20",1.3343,1.3573,1.3343,1.345,9363000.0],["2004-04-21",1.3417,1.36,1.3267,1.355,4776000.0],["2004-04-22",1.3497,1.3927,1.3443,1.389,7845000.0],["2004-04-23",1.3837,1.394,1.3467,1.3783,5400000.0],["2004-04-26",1.3777,1.4253,1.3777,1.4017,15414000.0],["2004-04-27",1.4053,1.422,1.401,1.4177,12936000.0],["2004-04-28",1.4583,1.5563,1.4383,1.5217,65469000.0],["2004-04-29",1.5217,1.5327,1.493,1.496,20241000.0],["2004-04-30",1.4903,1.52,1.4903,1.4967,13647000.0],["2004-05-03",1.49,1.4997,1.4823,1.485,11418000.0],["2004-05-04",1.4873,1.4917,1.475,1.4873,17316000.0],["2004-05-05",1.4933,1.5037,1.4863,1.499,10035000.0],["2004-05-06",1.503,1.503,1.4527,1.474,11340000.0],["2004-05-07",1.4717,1.4867,1.4343,1.439,13386000.0],["2004-05-10",1.4303,1.4467,1.4053,1.4097,16515000.0],["2004-05-11",1.4087,1.4267,1.4087,1.4137,12231000.0],["2004-05-12",1.4143,1.4167,1.3817,1.41,9684000.0],["2004-05-13",1.4,1.4193,1.3867,1.3907,9660000.0],["2004-05-14",1.3997,1.4067,1.3877,1.397,6807000.0],["2004-05-17",1.3933,1.3933,1.3717,1.3757,9804000.0],["2004-05-18",1.3867,1.4063,1.376,1.4017,10347000.0],["2004-05-19",1.412,1.4293,1.4,1.4093,9360000.0],["2004-05-20",1.4077,1.428,1.403,1.4173,9945000.0],["2004-05-21",1.4203,1.4267,1.4153,1.4203,3618000.0],["2004-05-24",1.4233,1.4443,1.415,1.4307,5880000.0],["2004-05-25",1.4247,1.468,1.4167,1.4597,9162000.0],["2004-05-26",1.4507,1.474,1.4503,1.472,13308000.0],["2004-05-27",1.465,1.4947,1.4613,1.47,13812000.0],["2004-05-28",1.4657,1.4987,1.4507,1.4973,8565000.0],["2004-06-01",1.4997,1.5017,1.4853,1.4947,8217000.0],["2004-06-02",1.5017,1.5267,1.49,1.5197,10248000.0],["2004-06-03",1.5167,1.523,1.4877,1.488,7176000.0],["2004-06-04",1.4923,1.4923,1.4727,1.4787,7497000.0],["2004-06-07",1.4757,1.5013,1.4757,1.5,4560000.0],["2004-06-08",1.4933,1.5027,1.4863,1.4937,5823000.0],["2004-06-09",1.5,1.5037,1.4893,1.4917,6366000.0],["2004-06-10",1.488,1.499,1.4757,1.4817,5769000.0],["2004-06-14",1.485,1.485,1.449,1.4637,7140000.0],["2004-06-15",1.4673,1.51,1.4583,1.4973,8736000.0],["2004-06-16",1.5007,1.5007,1.4643,1.4643,7956000.0],["2004-06-17",1.4607,1.4817,1.4487,1.472,6783000.0],["2004-06-18",1.4683,1.4897,1.468,1.4873,4821000.0],["2004-06-21",1.4803,1.5267,1.4803,1.5097,8607000.0],["2004-06-22",1.505,1.5307,1.5,1.5103,7491000.0],["2004-06-23",1.5097,1.5187,1.4967,1.513,5373000.0],["2004-06-24",1.5167,1.525,1.5047,1.5163,13692000.0],["2004-06-25",1.5217,1.5587,1.5187,1.5583,20490000.0],["2004-06-28",1.569,1.569,1.5283,1.543,9147000.0],["2004-06-29",1.547,1.55,1.5187,1.5393,9492000.0],["2004-06-30",1.519,1.522,1.492,1.5067,17052000.0],["2004-07-01",1.5117,1.5117,1.4743,1.493,12741000.0],["2004-07-02",1.4933,1.501,1.4773,1.4807,5964000.0],["2004-07-06",1.4797,1.4863,1.4663,1.4703,9762000.0],["2004-07-07",1.4683,1.4797,1.4517,1.4653,7944000.0],["2004-07-08",1.451,1.451,1.3993,1.4007,16884000.0],["2004-07-09",1.3997,1.418,1.398,1.4,9231000.0],["2004-07-12",1.4,1.4183,1.399,1.413,6180000.0],["2004-07-13",1.4203,1.4363,1.4037,1.4057,6480000.0],["2004-07-14",1.403,1.412,1.392,1.392,11202000.0],["2004-07-15",1.3973,1.3973,1.3723,1.3733,13434000.0],["2004-07-16",1.3843,1.3843,1.3607,1.3607,5130000.0],["2004-07-19",1.3607,1.3667,1.3483,1.3523,7170000.0],["2004-07-20",1.3513,1.3833,1.3467,1.3787,9450000.0],["2004-07-21",1.3817,1.394,1.3617,1.3617,7584000.0],["2004-07-22",1.358,1.369,1.3263,1.3323,16269000.0],["2004-07-23",1.335,1.344,1.3227,1.3237,14355000.0],["2004-07-26",1.332,1.346,1.324,1.333,9444000.0],["2004-07-27",1.3383,1.379,1.338,1.375,24372000.0],["2004-07-28",1.357,1.3607,1.2983,1.325,22344000.0],["2004-07-29",1.3297,1.35,1.3233,1.341,15105000.0],["2004-07-30",1.3367,1.3507,1.33,1.3497,7059000.0],["2004-08-02",1.3517,1.3553,1.3273,1.3437,10062000.0],["2004-08-03",1.3493,1.3493,1.284,1.2853,18747000.0],["2004-08-04",1.2843,1.3083,1.274,1.3007,12345000.0],["2004-08-05",1.295,1.2967,1.2393,1.2397,18888000.0],["2004-08-06",1.2333,1.2507,1.202,1.248,13827000.0],["2004-08-09",1.249,1.2627,1.2453,1.2503,6726000.0],["2004-08-10",1.2517,1.272,1.249,1.2717,8052000.0],["2004-08-11",1.261,1.292,1.2517,1.2833,12303000.0],["2004-08-12",1.2853,1.2853,1.229,1.238,18306000.0],["2004-08-13",1.2323,1.2553,1.231,1.2353,12390000.0],["2004-08-16",1.234,1.2683,1.231,1.2597,9861000.0],["2004-08-17",1.2677,1.3,1.2557,1.2967,11490000.0],["2004-08-18",1.2997,1.3173,1.2833,1.304,9747000.0],["2004-08-19",1.308,1.323,1.287,1.3117,16269000.0],["2004-08-20",1.3033,1.3377,1.299,1.3363,7764000.0],["2004-08-23",1.3367,1.342,1.312,1.329,9687000.0],["2004-08-24",1.2937,1.3123,1.2783,1.2867,33882000.0],["2004-08-25",1.299,1.302,1.275,1.299,22869000.0],["2004-08-26",1.2997,1.328,1.2933,1.328,16824000.0],["2004-08-27",1.3173,1.3387,1.3097,1.3333,9942000.0],["2004-08-30",1.3263,1.3313,1.314,1.3253,6237000.0],["2004-08-31",1.328,1.3317,1.3027,1.3137,12033000.0],["2004-09-01",1.314,1.3257,1.2953,1.3167,20580000.0],["2004-09-02",1.3153,1.3353,1.315,1.333,10713000.0],["2004-09-03",1.333,1.3393,1.3183,1.3347,6255000.0],["2004-09-07",1.3397,1.3477,1.322,1.3313,10668000.0],["2004-09-08",1.334,1.3433,1.3243,1.3307,7668000.0],["2004-09-09",1.342,1.3427,1.3273,1.3323,10263000.0],["2004-09-10",1.3283,1.3317,1.3163,1.3233,6315000.0],["2004-09-13",1.317,1.3583,1.317,1.3523,11379000.0],["2004-09-14",1.3503,1.366,1.338,1.36,9879000.0],["2004-09-15",1.3567,1.3663,1.3417,1.348,11757000.0],["2004-09-16",1.3477,1.37,1.3463,1.3603,5847000.0],["2004-09-17",1.3667,1.3847,1.3513,1.3763,10533000.0],["2004-09-20",1.3793,1.3863,1.3587,1.365,10908000.0],["2004-09-21",1.364,1.3787,1.3503,1.3603,9387000.0],["2004-09-22",1.343,1.3483,1.323,1.327,14721000.0],["2004-09-23",1.32,1.3213,1.3063,1.3083,15369000.0],["2004-09-24",1.307,1.313,1.2867,1.295,17340000.0],["2004-09-27",1.29,1.297,1.2743,1.279,14760000.0],["2004-09-28",1.2843,1.2857,1.26,1.2663,23484000.0],["2004-09-29",1.273,1.2803,1.2617,1.278,15795000.0],["2004-09-30",1.2603,1.2823,1.259,1.2763,9984000.0],["2004-10-01",1.274,1.311,1.274,1.298,15987000.0],["2004-10-04",1.3063,1.31,1.2953,1.298,14313000.0],["2004-10-05",1.2933,1.2993,1.2873,1.2933,7434000.0],["2004-10-06",1.298,1.298,1.2853,1.2937,5502000.0],["2004-10-07",1.286,1.2977,1.2783,1.2897,8247000.0],["2004-10-08",1.2933,1.2993,1.2813,1.286,6597000.0],["2004-10-11",1.2813,1.2907,1.2803,1.2863,7098000.0],["2004-10-12",1.283,1.291,1.2657,1.2867,6783000.0],["2004-10-13",1.2897,1.291,1.265,1.268,13752000.0],["2004-10-14",1.2733,1.2733,1.2497,1.252,15477000.0],["2004-10-15",1.2543,1.2583,1.2333,1.2497,20589000.0],["2004-10-18",1.2423,1.269,1.2423,1.2687,16164000.0],["2004-10-19",1.2687,1.2767,1.26,1.2683,12855000.0],["2004-10-20",1.2657,1.3627,1.2653,1.3383,46092000.0],["2004-10-21",1.3487,1.3577,1.3237,1.3497,10611000.0],["2004-10-22",1.343,1.3623,1.339,1.353,9216000.0],["2004-10-25",1.3433,1.3697,1.337,1.3677,13995000.0],["2004-10-26",1.3703,1.3763,1.3573,1.3733,11967000.0],["2004-10-27",1.3943,1.4367,1.391,1.4267,27435000.0],["2004-10-28",1.4323,1.4377,1.417,1.4377,8082000.0],["2004-10-29",1.426,1.44,1.4137,1.4353,6165000.0],["2004-11-01",1.426,1.4443,1.426,1.4407,10524000.0],["2004-11-02",1.4453,1.45,1.4337,1.4467,10083000.0],["2004-11-03",1.4567,1.4657,1.447,1.4613,5559000.0],["2004-11-04",1.4647,1.4847,1.4517,1.4843,7014000.0],["2004-11-05",1.4863,1.5,1.48,1.4997,6204000.0],["2004-11-08",1.5,1.5,1.4723,1.494,11973000.0],["2004-11-09",1.5,1.5,1.4787,1.4997,7482000.0],["2004-11-10",1.5017,1.5117,1.492,1.505,11796000.0],["2004-11-11",1.5067,1.5177,1.484,1.5177,11106000.0],["2004-11-12",1.519,1.5203,1.5027,1.519,12249000.0],["2004-11-15",1.5213,1.5213,1.4883,1.4967,12690000.0],["2004-11-16",1.4883,1.493,1.4633,1.4697,24663000.0],["2004-11-17",1.468,1.4967,1.461,1.4687,13467000.0],["2004-11-18",1.4583,1.4733,1.4467,1.453,9576000.0],["2004-11-19",1.4467,1.4583,1.4267,1.4317,8067000.0],["2004-11-22",1.4267,1.4417,1.4267,1.4327,10509000.0],["2004-11-23",1.4383,1.453,1.4333,1.4437,5193000.0],["2004-11-24",1.4397,1.4673,1.4397,1.4637,9417000.0],["2004-11-26",1.4697,1.473,1.4667,1.469,3243000.0],["2004-11-29",1.4797,1.48,1.4593,1.4647,8805000.0],["2004-11-30",1.4667,1.4667,1.4483,1.4513,7452000.0],["2004-12-01",1.4447,1.4743,1.4403,1.4597,12939000.0],["2004-12-02",1.4557,1.484,1.432,1.477,7890000.0],["2004-12-03",1.4693,1.4727,1.4573,1.4633,8070000.0],["2004-12-06",1.4667,1.474,1.4417,1.4667,7902000.0],["2004-12-07",1.4663,1.4667,1.4337,1.4337,7827000.0],["2004-12-08",1.4417,1.4527,1.4323,1.443,4476000.0],["2004-12-09",1.4357,1.461,1.4257,1.453,3867000.0],["2004-12-10",1.4567,1.4567,1.438,1.4487,2535000.0],["2004-12-13",1.458,1.4603,1.43,1.456,6777000.0],["2004-12-14",1.4533,1.4737,1.4517,1.4737,6513000.0],["2004-12-15",1.463,1.4763,1.4293,1.4483,12708000.0],["2004-12-16",1.4417,1.4663,1.4393,1.4593,8916000.0],["2004-12-17",1.4513,1.4567,1.4363,1.4517,10962000.0],["2004-12-20",1.4523,1.4523,1.4233,1.4367,7662000.0],["2004-12-21",1.43,1.4657,1.43,1.4563,10269000.0],["2004-12-22",1.4483,1.4923,1.4483,1.4787,8253000.0],["2004-12-23",1.484,1.4917,1.4773,1.4823,3867000.0],["2004-12-27",1.4903,1.4907,1.442,1.447,5763000.0],["2004-12-28",1.4433,1.493,1.4417,1.493,6339000.0],["2004-12-29",1.4917,1.501,1.4753,1.4973,10596000.0],["2004-12-30",1.4917,1.503,1.49,1.498,10212000.0],["2004-12-31",1.5,1.511,1.4953,1.5017,6591000.0],["2005-01-03",1.5073,1.519,1.486,1.503,11958000.0],["2005-01-04",1.5117,1.5137,1.4973,1.498,10593000.0],["2005-01-05",1.493,1.5153,1.493,1.4963,6216000.0],["2005-01-06",1.5007,1.503,1.4767,1.4827,4950000.0],["2005-01-07",1.4863,1.4933,1.465,1.4787,4920000.0],["2005-01-10",1.484,1.515,1.4787,1.5067,9573000.0],["2005-01-11",1.5003,1.5377,1.497,1.5213,14109000.0],["2005-01-12",1.5187,1.5403,1.5133,1.534,13341000.0],["2005-01-13",1.5267,1.5353,1.51,1.528,14070000.0],["2005-01-14",1.526,1.543,1.5183,1.5363,5502000.0],["2005-01-18",1.5333,1.5667,1.5237,1.5543,6228000.0],["2005-01-19",1.561,1.564,1.5397,1.5433,8025000.0],["2005-01-20",1.5367,1.551,1.5327,1.5423,9324000.0],["2005-01-21",1.5467,1.5467,1.535,1.5373,10437000.0],["2005-01-24",1.5323,1.5383,1.521,1.5227,7350000.0],["2005-01-25",1.52,1.543,1.5197,1.5233,5661000.0],["2005-01-26",1.53,1.5347,1.5213,1.53,8043000.0],["2005-01-27",1.53,1.5413,1.518,1.5213,7224000.0],["2005-01-28",1.5223,1.5223,1.497,1.5053,6156000.0],["2005-01-31",1.5187,1.5293,1.51,1.5243,7305000.0],["2005-02-01",1.5417,1.5423,1.5143,1.53,5493000.0],["2005-02-02",1.5243,1.555,1.5243,1.551,8409000.0],["2005-02-03",1.5417,1.555,1.5363,1.5463,6402000.0],["2005-02-04",1.5453,1.581,1.5453,1.581,7029000.0],["2005-02-07",1.5707,1.6167,1.5707,1.6033,12516000.0],["2005-02-08",1.592,1.6003,1.5843,1.588,6600000.0],["2005-02-09",1.596,1.596,1.5553,1.5633,5520000.0],["2005-02-10",1.5563,1.5743,1.553,1.5653,4734000.0],["2005-02-11",1.5587,1.5833,1.5587,1.5693,8388000.0],["2005-02-14",1.5727,1.5767,1.5493,1.564,7074000.0],["2005-02-15",1.5597,1.5773,1.5557,1.5673,4626000.0],["2005-02-16",1.5603,1.5937,1.5603,1.5857,6249000.0],["2005-02-17",1.6067,1.6527,1.6033,1.6343,36636000.0],["2005-02-18",1.6333,1.6397,1.6167,1.623,8034000.0],["2005-02-22",1.614,1.6237,1.601,1.6063,8172000.0],["2005-02-23",1.607,1.6197,1.6,1.6,8463000.0],["2005-02-24",1.653,1.6533,1.6247,1.6383,19617000.0],["2005-02-25",1.638,1.6707,1.6357,1.6617,14778000.0],["2005-02-28",1.652,1.6983,1.65,1.6967,20484000.0],["2005-03-01",1.693,1.7243,1.6923,1.7127,13413000.0],["2005-03-02",1.704,1.7167,1.7003,1.7107,9030000.0],["2005-03-03",1.7103,1.7223,1.706,1.706,7821000.0],["2005-03-04",1.7157,1.7233,1.7087,1.7177,5760000.0],["2005-03-07",1.722,1.7357,1.7153,1.7243,7068000.0],["2005-03-08",1.7217,1.731,1.704,1.715,6894000.0],["2005-03-09",1.7163,1.733,1.7083,1.721,6756000.0],["2005-03-10",1.7123,1.7377,1.7123,1.7307,8481000.0],["2005-03-11",1.722,1.7477,1.722,1.7403,5646000.0],["2005-03-14",1.727,1.7333,1.682,1.694,13257000.0],["2005-03-15",1.6907,1.6987,1.6673,1.6727,12621000.0],["2005-03-16",1.6633,1.6693,1.65,1.6637,7176000.0],["2005-03-17",1.6567,1.6623,1.653,1.655,9342000.0],["2005-03-18",1.6537,1.6567,1.6387,1.6437,7044000.0],["2005-03-21",1.6493,1.6493,1.613,1.6253,6729000.0],["2005-03-22",1.628,1.645,1.617,1.6293,4659000.0],["2005-03-23",1.62,1.6353,1.617,1.6253,6462000.0],["2005-03-24",1.6413,1.6443,1.6213,1.634,6408000.0],["2005-03-28",1.64,1.64,1.6217,1.632,5892000.0],["2005-03-29",1.6377,1.6407,1.63,1.63,5073000.0],["2005-03-30",1.6297,1.6597,1.6297,1.6563,4806000.0],["2005-03-31",1.6577,1.661,1.6467,1.651,4677000.0],["2005-04-01",1.6573,1.6573,1.6263,1.635,7383000.0],["2005-04-04",1.6303,1.6567,1.6253,1.6563,4983000.0],["2005-04-05",1.6567,1.6767,1.6557,1.6717,7686000.0],["2005-04-06",1.677,1.681,1.6557,1.656,6690000.0],["2005-04-07",1.6613,1.6787,1.6483,1.6727,8625000.0],["2005-04-08",1.6597,1.6717,1.64,1.647,5919000.0],["2005-04-11",1.65,1.663,1.635,1.655,5436000.0],["2005-04-12",1.651,1.6593,1.6183,1.6517,7590000.0],["2005-04-13",1.6467,1.6673,1.643,1.643,3993000.0],["2005-04-14",1.6407,1.6523,1.6027,1.606,11607000.0],["2005-04-15",1.6083,1.6113,1.553,1.5617,12402000.0],["2005-04-18",1.569,1.5727,1.5527,1.5667,11088000.0],["2005-04-19",1.5723,1.581,1.561,1.5697,10218000.0],["2005-04-20",1.5743,1.5853,1.547,1.556,7758000.0],["2005-04-21",1.558,1.5777,1.5513,1.5773,13596000.0],["2005-04-22",1.5787,1.5873,1.554,1.5663,5823000.0],["2005-04-25",1.5697,1.6027,1.5683,1.6,7713000.0],["2005-04-26",1.6043,1.6097,1.5833,1.6033,8994000.0],["2005-04-27",1.621,1.7493,1.611,1.7307,31521000.0],["2005-04-28",1.7327,1.7423,1.7,1.7217,11976000.0],["2005-04-29",1.7303,1.7397,1.6867,1.7107,11733000.0],["2005-05-02",1.6993,1.729,1.6963,1.721,8700000.0],["2005-05-03",1.7247,1.751,1.716,1.7447,10056000.0],["2005-05-04",1.751,1.7807,1.7433,1.78,15582000.0],["2005-05-05",1.782,1.8037,1.7583,1.7893,15372000.0],["2005-05-06",1.7983,1.7993,1.7683,1.778,7197000.0],["2005-05-09",1.7883,1.7963,1.7647,1.7927,5844000.0],["2005-05-10",1.7883,1.7953,1.777,1.7903,6831000.0],["2005-05-11",1.7873,1.7987,1.7687,1.7857,5172000.0],["2005-05-12",1.781,1.7967,1.7777,1.7857,6039000.0],["2005-05-13",1.7857,1.795,1.7783,1.7933,10896000.0],["2005-05-16",1.7907,1.816,1.7907,1.8153,8388000.0],["2005-05-17",1.8267,1.8267,1.8067,1.815,15219000.0],["2005-05-18",1.8083,1.852,1.8063,1.8503,12267000.0],["2005-05-19",1.85,1.871,1.8483,1.8597,9543000.0],["2005-05-20",1.86,1.8813,1.8583,1.8763,16728000.0],["2005-05-23",1.881,1.9083,1.8763,1.9053,8367000.0],["2005-05-24",1.8943,1.908,1.889,1.9007,8769000.0],["2005-05-25",1.9083,1.92,1.88,1.8873,13353000.0],["2005-05-26",1.892,1.904,1.875,1.879,10377000.0],["2005-05-27",1.88,1.88,1.8477,1.8487,14667000.0],["2005-05-31",1.855,1.8583,1.8283,1.852,16437000.0],["2005-06-01",1.859,1.8907,1.85,1.8757,14886000.0],["2005-06-02",1.8783,1.9093,1.8783,1.9037,8178000.0],["2005-06-03",1.9,1.915,1.89,1.89,4749000.0],["2005-06-06",1.8883,1.9233,1.8873,1.9127,7083000.0],["2005-06-07",1.9143,1.926,1.907,1.9123,10896000.0],["2005-06-08",1.9137,1.9193,1.8793,1.8813,7893000.0],["2005-06-09",1.88,1.9433,1.88,1.9433,18105000.0],["2005-06-10",1.9463,1.953,1.933,1.946,8076000.0],["2005-06-13",1.95,1.9573,1.941,1.957,5910000.0],["2005-06-14",1.9583,1.962,1.95,1.9567,5490000.0],["2005-06-15",1.9623,1.97,1.9437,1.9663,6042000.0],["2005-06-16",1.9667,2.008,1.952,1.9853,5862000.0],["2005-06-17",1.988,2.0053,1.9753,2.0027,14340000.0],["2005-06-20",1.9947,2.012,1.9733,1.98,5817000.0],["2005-06-21",1.97,2.0333,1.9373,1.97,9546000.0],["2005-06-22",1.98,1.996,1.9533,1.964,7129500.0],["2005-06-23",1.9707,1.9953,1.94,1.942,5349000.0],["2005-06-24",1.94,1.9593,1.9247,1.932,5172000.0],["2005-06-27",1.924,1.9513,1.9233,1.9267,5362500.0],["2005-06-28",1.9267,1.9813,1.9247,1.9767,7879500.0],["2005-06-29",1.974,1.986,1.9633,1.974,4485000.0],["2005-06-30",1.9873,2.002,1.9667,1.9887,7590000.0],["2005-07-01",1.978,2.0,1.95,1.9707,5040000.0],["2005-07-05",1.9653,1.9873,1.9513,1.9833,11428500.0],["2005-07-06",1.9827,1.9933,1.9687,1.9793,5098500.0],["2005-07-07",1.9813,1.9913,1.9553,1.9747,6069000.0],["2005-07-08",1.9773,1.9893,1.966,1.9787,5185500.0],["2005-07-11",1.992,2.0073,1.986,2.0073,5784000.0],["2005-07-12",2.0053,2.0333,1.9933,2.0133,5424000.0],["2005-07-13",2.022,2.0267,1.936,1.9833,8196000.0],["2005-07-14",1.984,2.0013,1.978,1.984,5533500.0],["2005-07-15",1.9887,2.062,1.978,2.042,10152000.0],["2005-07-18",2.0433,2.0467,2.0247,2.0307,4630500.0],["2005-07-19",2.036,2.0653,2.0187,2.0653,3936000.0],["2005-07-20",2.0587,2.0713,2.0433,2.0647,5304000.0],["2005-07-21",2.0687,2.0753,2.044,2.0547,11653500.0],["2005-07-22",2.0747,2.0753,2.034,2.0387,6499500.0],["2005-07-25",2.0333,2.0607,2.0307,2.0567,4731000.0],["2005-07-26",2.0673,2.1007,2.0533,2.068,15094500.0],["2005-07-27",2.1067,2.1513,2.0653,2.1213,11037000.0],["2005-07-28",2.1453,2.1533,2.1173,2.1467,5247000.0],["2005-07-29",2.134,2.1687,2.134,2.1507,9481500.0],["2005-08-01",2.1647,2.1647,2.1313,2.1387,7146000.0],["2005-08-02",2.144,2.1607,2.1353,2.1607,6207000.0],["2005-08-03",2.152,2.16,2.138,2.1427,3948000.0],["2005-08-04",2.138,2.1487,2.092,2.106,4722000.0],["2005-08-05",2.0973,2.1167,2.0753,2.0753,2863500.0],["2005-08-08",2.0727,2.0933,2.0313,2.0353,5161500.0],["2005-08-09",2.0513,2.06,2.03,2.034,7360500.0],["2005-08-10",2.0433,2.0687,2.028,2.0407,5178000.0],["2005-08-11",2.034,2.0647,2.01,2.0313,4449000.0],["2005-08-12",2.026,2.0267,1.9747,1.9907,8580000.0],["2005-08-15",1.9873,2.0133,1.98,2.008,5638500.0],["2005-08-16",1.9987,2.0067,1.9627,1.968,4234500.0],["2005-08-17",1.9613,1.9987,1.9613,1.9793,3252000.0],["2005-08-18",1.9773,1.9973,1.9507,1.9827,3673500.0],["2005-08-19",1.9967,1.998,1.974,1.9813,5239500.0],["2005-08-22",1.9967,2.0033,1.956,1.97,6291000.0],["2005-08-23",1.9727,1.9867,1.9553,1.956,5340000.0],["2005-08-24",1.956,1.9827,1.9353,1.9427,6472500.0],["2005-08-25",1.9487,1.9567,1.9413,1.9473,4462500.0],["2005-08-26",1.9407,1.9527,1.8887,1.8893,8698500.0],["2005-08-29",1.8833,1.8853,1.818,1.8467,20142000.0],["2005-08-30",1.8347,1.8547,1.8273,1.834,10947000.0],["2005-08-31",1.828,1.8453,1.8187,1.838,11739000.0],["2005-09-01",1.8293,1.8593,1.7913,1.7933,11937000.0],["2005-09-02",1.7893,1.8027,1.7753,1.7867,6022500.0],["2005-09-06",1.7947,1.8247,1.7793,1.82,6172500.0],["2005-09-07",1.828,1.864,1.812,1.8513,7608000.0],["2005-09-08",1.8593,1.8593,1.822,1.8233,3298500.0],["2005-09-09",1.83,1.8787,1.8133,1.8693,6625500.0],["2005-09-12",1.9427,1.9987,1.9333,1.9807,13653000.0],["2005-09-13",1.9733,1.988,1.9487,1.9613,9424500.0],["2005-09-14",1.952,1.982,1.9347,1.9347,6096000.0],["2005-09-15",1.934,1.9493,1.8893,1.9053,9928500.0],["2005-09-16",1.8973,1.98,1.8973,1.9287,18186000.0],["2005-09-19",1.924,1.9307,1.8947,1.8953,3984000.0],["2005-09-20",1.8993,1.9173,1.8667,1.87,5137500.0],["2005-09-21",1.8473,1.862,1.8127,1.8153,7903500.0],["2005-09-22",1.8127,1.8513,1.7693,1.848,20877000.0],["2005-09-23",1.848,1.9067,1.8247,1.88,7423500.0],["2005-09-26",1.8967,1.936,1.8913,1.9013,6544500.0],["2005-09-27",1.9107,1.9167,1.8913,1.9093,3918000.0],["2005-09-28",1.9047,1.9213,1.836,1.8387,6850500.0],["2005-09-29",1.8413,1.908,1.8293,1.8987,6108000.0],["2005-09-30",1.898,1.898,1.868,1.8787,3837000.0],["2005-10-03",1.8927,1.9153,1.88,1.9153,5637000.0],["2005-10-04",1.918,1.9427,1.9033,1.9087,3741000.0],["2005-10-05",1.9053,1.9107,1.8333,1.8393,7387500.0],["2005-10-06",1.8507,1.9167,1.8293,1.878,6940500.0],["2005-10-07",1.8893,1.904,1.872,1.882,3714000.0],["2005-10-10",1.874,1.8813,1.8347,1.8727,9706500.0],["2005-10-11",1.8773,1.886,1.824,1.83,5628000.0],["2005-10-12",1.7533,1.7673,1.7167,1.7547,17200500.0],["2005-10-13",1.7633,1.7633,1.73,1.7533,13267500.0],["2005-10-14",1.748,1.7813,1.748,1.7587,8470500.0],["2005-10-17",1.754,1.784,1.73,1.776,5140500.0],["2005-10-18",1.7773,1.7833,1.7333,1.7407,8431500.0],["2005-10-19",1.7307,1.798,1.73,1.7913,6762000.0],["2005-10-20",1.7967,1.82,1.7713,1.7767,7891500.0],["2005-10-21",1.7813,1.82,1.7773,1.7867,7954500.0],["2005-10-24",1.7867,1.814,1.7747,1.794,7548000.0],["2005-10-25",1.782,1.8167,1.7593,1.8,11455500.0],["2005-10-26",1.8,1.836,1.77,1.828,15604500.0],["2005-10-27",1.8353,1.8393,1.8,1.8153,10362000.0],["2005-10-28",1.8153,1.8307,1.776,1.8007,12256500.0],["2005-10-31",1.8073,1.8947,1.8067,1.88,10324500.0],["2005-11-01",1.8727,1.9307,1.8667,1.922,14604000.0],["2005-11-02",1.9273,1.9887,1.9167,1.9853,10633500.0],["2005-11-03",1.9913,2.0067,1.9867,1.998,9748500.0],["2005-11-04",1.9973,2.0033,1.976,1.9933,4074000.0],["2005-11-07",2.0,2.0513,2.0,2.0453,6385500.0],["2005-11-08",2.0473,2.0473,1.9933,2.024,5001000.0],["2005-11-09",2.0107,2.0387,1.988,2.0347,6564000.0],["2005-11-10",2.0393,2.0527,2.0087,2.0507,5473500.0],["2005-11-11",2.0513,2.0607,2.038,2.0593,2715000.0],["2005-11-14",2.064,2.064,2.0207,2.04,5092500.0],["2005-11-15",2.0347,2.0387,1.992,2.0,4872000.0],["2005-11-16",1.9907,2.004,1.9613,1.9733,4758000.0],["2005-11-17",1.9853,2.0467,1.974,2.0447,6609000.0],["2005-11-18",2.052,2.054,2.0253,2.046,4797000.0],["2005-11-21",2.0333,2.0593,2.0013,2.056,6289500.0],["2005-11-22",2.0527,2.0673,2.0387,2.0653,2998500.0],["2005-11-23",2.0733,2.0773,2.0527,2.0633,4554000.0],["2005-11-25",2.06,2.07,2.042,2.064,882000.0],["2005-11-28",2.0707,2.0713,2.0213,2.0227,3306000.0],["2005-11-29",2.0353,2.0487,2.0147,2.0167,4897500.0],["2005-11-30",2.0233,2.052,2.0187,2.03,4017000.0],["2005-12-01",2.0487,2.0733,2.0387,2.058,5881500.0],["2005-12-02",2.0627,2.106,2.0373,2.09,4578000.0],["2005-12-05",2.09,2.092,2.0313,2.0487,3859500.0],["2005-12-06",2.06,2.104,2.0547,2.0887,4893000.0],["2005-12-07",2.0793,2.0827,2.0347,2.0747,6583500.0],["2005-12-08",2.0627,2.0913,2.0553,2.0853,6351000.0],["2005-12-09",2.0933,2.106,2.0673,2.0987,5065500.0],["2005-12-12",2.1107,2.1247,2.096,2.1187,4636500.0],["2005-12-13",2.108,2.1533,2.108,2.1393,8335500.0],["2005-12-14",2.1307,2.168,2.1307,2.152,6409500.0],["2005-12-15",2.1453,2.1467,2.1087,2.1213,5406000.0],["2005-12-16",2.1213,2.142,2.1213,2.1307,11119500.0],["2005-12-19",2.1333,2.136,2.1027,2.1087,5035500.0],["2005-12-20",2.102,2.1293,2.0973,2.1047,3627000.0],["2005-12-21",2.1067,2.1387,2.1053,2.1313,4275000.0],["2005-12-22",2.1327,2.142,2.0913,2.108,4374000.0],["2005-12-23",2.1147,2.1453,2.1087,2.142,2268000.0],["2005-12-27",2.148,2.152,2.108,2.1227,4971000.0],["2005-12-28",2.1,2.1567,2.098,2.142,3903000.0],["2005-12-29",2.1487,2.1607,2.1293,2.138,2622000.0],["2005-12-30",2.124,2.1553,2.0987,2.134,4717500.0],["2006-01-03",2.15,2.1587,2.0893,2.1327,10530000.0],["2006-01-04",2.132,2.1593,2.116,2.128,5113500.0],["2006-01-05",2.122,2.1453,2.1133,2.1327,5046000.0],["2006-01-06",2.1407,2.1447,2.0967,2.1093,7708500.0],["2006-01-09",2.094,2.132,2.094,2.1227,6592500.0],["2006-01-10",2.1133,2.148,2.1007,2.142,6003000.0],["2006-01-11",2.1413,2.148,2.1153,2.1427,3426000.0],["2006-01-12",2.138,2.1513,2.1173,2.1213,3279000.0],["2006-01-13",2.1313,2.146,2.1067,2.112,2908500.0],["2006-01-17",2.1,2.1213,2.0733,2.1053,4692000.0],["2006-01-18",2.0827,2.124,2.076,2.1187,4029000.0],["2006-01-19",2.124,2.1493,2.1167,2.124,4647000.0],["2006-01-20",2.1167,2.132,2.058,2.0753,5745000.0],["2006-01-23",2.0927,2.1047,2.0753,2.0933,5862000.0],["2006-01-24",2.09,2.1273,2.09,2.1207,6208500.0],["2006-01-25",2.1333,2.136,2.1073,2.1233,3276000.0],["2006-01-26",2.136,2.15,2.12,2.1433,3819000.0],["2006-01-27",2.15,2.174,2.15,2.1673,4929000.0],["2006-01-30",2.1573,2.1813,2.1553,2.1707,4401000.0],["2006-01-31",2.1767,2.1967,2.1567,2.188,3907500.0],["2006-02-01",2.182,2.2047,2.1767,2.1953,6091500.0],["2006-02-02",2.1853,2.2013,2.1467,2.16,5077500.0],["2006-02-03",2.1527,2.1847,2.142,2.172,3690000.0],["2006-02-06",2.176,2.18,2.144,2.1453,3778500.0],["2006-02-07",2.14,2.1873,2.1387,2.176,3757500.0],["2006-02-08",2.1907,2.1967,2.162,2.1907,3661500.0],["2006-02-09",2.1873,2.2087,2.1627,2.1853,2259000.0],["2006-02-10",2.1753,2.21,2.1513,2.2033,4111500.0],["2006-02-13",2.2033,2.2407,2.1947,2.2293,5359500.0],["2006-02-14",2.2407,2.252,2.2113,2.252,5443500.0],["2006-02-15",2.26,2.3073,2.2507,2.2713,6175500.0],["2006-02-16",2.28,2.2833,2.2167,2.2327,4603500.0],["2006-02-17",2.2353,2.2493,2.2013,2.244,3273000.0],["2006-02-21",2.2407,2.25,2.19,2.208,4434000.0],["2006-02-22",2.2067,2.252,2.2067,2.2367,3453000.0],["2006-02-23",2.2173,2.272,2.212,2.2373,2716500.0],["2006-02-24",2.2433,2.2447,2.1987,2.2167,5626500.0],["2006-02-27",2.21,2.2593,2.21,2.2367,5178000.0],["2006-02-28",2.222,2.248,2.174,2.1813,8574000.0],["2006-03-01",2.336,2.5533,2.3333,2.48,46240500.0],["2006-03-02",2.4167,2.484,2.3747,2.4533,14010000.0],["2006-03-03",2.4473,2.4667,2.3993,2.402,7711500.0],["2006-03-06",2.4033,2.4033,2.3473,2.3513,11961000.0],["2006-03-07",2.346,2.408,2.346,2.3787,6741000.0],["2006-03-08",2.3687,2.3887,2.3533,2.3613,4071000.0],["2006-03-09",2.358,2.38,2.3513,2.3633,4089000.0],["2006-03-10",2.3573,2.3887,2.3573,2.3807,7237500.0],["2006-03-13",2.3907,2.4247,2.3827,2.3947,7869000.0],["2006-03-14",2.402,2.412,2.3827,2.3947,3606000.0],["2006-03-15",2.4,2.4107,2.3527,2.3807,5758500.0],["2006-03-16",2.398,2.42,2.3667,2.3827,5952000.0],["2006-03-17",2.378,2.4053,2.3687,2.3967,9741000.0],["2006-03-20",2.4193,2.4287,2.3933,2.404,5068500.0],["2006-03-21",2.3873,2.4247,2.382,2.3873,4588500.0],["2006-03-22",2.3873,2.4153,2.358,2.406,3958500.0],["2006-03-23",2.4153,2.4153,2.374,2.3953,4168500.0],["2006-03-24",2.4047,2.4133,2.362,2.394,3177000.0],["2006-03-27",2.4047,2.4047,2.3673,2.386,3303000.0],["2006-03-28",2.3793,2.4047,2.3593,2.3793,4782000.0],["2006-03-29",2.3853,2.4267,2.378,2.4113,3598500.0],["2006-03-30",2.4213,2.4313,2.3887,2.4087,3201000.0],["2006-03-31",2.3973,2.4473,2.3973,2.4373,5541000.0],["2006-04-03",2.4547,2.4627,2.4047,2.414,5095500.0],["2006-04-04",2.426,2.458,2.4033,2.4173,6102000.0],["2006-04-05",2.412,2.4313,2.4087,2.416,5385000.0],["2006-04-06",2.4173,2.4387,2.4073,2.4327,4440000.0],["2006-04-07",2.446,2.466,2.4027,2.4133,4033500.0],["2006-04-10",2.406,2.43,2.3833,2.3887,3412500.0],["2006-04-11",2.4,2.4087,2.2947,2.3047,8638500.0],["2006-04-12",2.2953,2.3487,2.2867,2.3487,3876000.0],["2006-04-13",2.354,2.3693,2.3373,2.3527,3598500.0],["2006-04-17",2.3593,2.36,2.3307,2.3407,2920500.0],["2006-04-18",2.34,2.3473,2.3067,2.3113,7587000.0],["2006-04-19",2.3147,2.3993,2.3087,2.322,7224000.0],["2006-04-20",2.3327,2.3833,2.324,2.3707,3886500.0],["2006-04-21",2.36,2.3827,2.324,2.3407,4132500.0],["2006-04-24",2.3253,2.3387,2.3,2.328,3292500.0],["2006-04-25",2.3227,2.3573,2.3153,2.3167,5293500.0],["2006-04-26",2.2667,2.2947,2.1613,2.276,24402000.0],["2006-04-27",2.272,2.3047,2.26,2.2773,11442000.0],["2006-04-28",2.2707,2.2767,2.2387,2.2587,7275000.0],["2006-05-01",2.268,2.2733,2.2373,2.244,9358500.0],["2006-05-02",2.24,2.2733,2.24,2.2513,8998500.0],["2006-05-03",2.2667,2.2853,2.2433,2.2593,4147500.0],["2006-05-04",2.2647,2.2727,2.2333,2.2413,3330000.0],["2006-05-05",2.2567,2.2753,2.2433,2.2753,3547500.0],["2006-05-08",2.2747,2.278,2.2493,2.2553,4875000.0],["2006-05-09",2.2667,2.2793,2.2433,2.268,5455500.0],["2006-05-10",2.26,2.2893,2.2567,2.284,7366500.0],["2006-05-11",2.2787,2.2787,2.244,2.2467,4804500.0],["2006-05-12",2.24,2.2433,2.228,2.2373,4525500.0],["2006-05-15",2.2193,2.248,2.2133,2.2167,6180000.0],["2006-05-16",2.2267,2.2267,2.1833,2.1893,6040500.0],["2006-05-17",2.1793,2.202,2.1613,2.1653,4206000.0],["2006-05-18",2.1793,2.1793,2.1313,2.1313,5755500.0],["2006-05-19",2.1473,2.2433,2.1333,2.1673,5422500.0],["2006-05-22",2.1467,2.1467,2.0833,2.1313,6730500.0],["2006-05-23",2.1467,2.1793,2.132,2.132,5556000.0],["2006-05-24",2.132,2.132,2.074,2.1053,10588500.0],["2006-05-25",2.1113,2.1193,2.0793,2.1053,5593500.0],["2006-05-26",2.12,2.132,2.092,2.1227,6538500.0],["2006-05-30",2.1207,2.1353,2.0867,2.09,11082000.0],["2006-05-31",2.0893,2.1207,2.0867,2.1127,6412500.0],["2006-06-01",2.1053,2.1727,2.1053,2.1707,8367000.0],["2006-06-02",2.18,2.2213,2.176,2.2027,14439000.0],["2006-06-05",2.186,2.2173,2.184,2.1953,10213500.0],["2006-06-06",2.1987,2.2047,2.1547,2.18,7908000.0],["2006-06-07",2.176,2.198,2.1733,2.1753,8913000.0],["2006-06-08",2.1673,2.1753,2.1047,2.126,11608500.0],["2006-06-09",2.13,2.1307,2.1007,2.1113,6151500.0],["2006-06-12",2.11,2.12,2.038,2.082,8706000.0],["2006-06-13",2.0833,2.104,2.0513,2.056,5971500.0],["2006-06-14",2.0667,2.0727,2.03,2.0473,9853500.0],["2006-06-15",2.0553,2.1353,2.05,2.1333,7843500.0],["2006-06-16",2.134,2.15,2.128,2.1387,8427000.0],["2006-06-19",2.1367,2.1393,2.0807,2.0867,5839500.0],["2006-06-20",2.0967,2.138,2.0887,2.128,6240000.0],["2006-06-21",2.1387,2.1667,2.1193,2.1533,5097000.0],["2006-06-22",2.14,2.1573,2.1333,2.15,6373500.0],["2006-06-23",2.1353,2.1933,2.1333,2.174,7786500.0],["2006-06-26",2.1827,2.2047,2.1753,2.198,4228500.0],["2006-06-27",2.208,2.21,2.192,2.2,7648500.0],["2006-06-28",2.2,2.21,2.184,2.2013,6129000.0],["2006-06-29",2.0813,2.1333,1.9533,2.106,50139000.0],["2006-06-30",2.124,2.124,2.0667,2.0793,17326500.0],["2006-07-03",2.0747,2.1073,2.0693,2.1067,3766500.0],["2006-07-05",2.0847,2.1033,2.014,2.022,17347500.0],["2006-07-06",2.014,2.0233,1.9927,1.9933,21378000.0],["2006-07-07",2.0093,2.0093,1.9333,1.942,18427500.0],["2006-07-10",1.95,1.9547,1.9327,1.9393,11514000.0],["2006-07-11",1.9347,1.964,1.9327,1.9533,13947000.0],["2006-07-12",1.9433,1.96,1.9227,1.9313,11481000.0],["2006-07-13",1.9233,1.9847,1.906,1.9707,19935000.0],["2006-07-14",1.9607,1.976,1.9447,1.9513,8316000.0],["2006-07-17",1.9507,1.9827,1.94,1.962,7273500.0],["2006-07-18",1.9647,1.9647,1.9,1.9093,13398000.0],["2006-07-19",1.904,1.9927,1.904,1.9593,9190500.0],["2006-07-20",1.968,1.986,1.916,1.9207,8946000.0],["2006-07-21",1.9153,1.9267,1.88,1.882,13033500.0],["2006-07-24",1.8853,1.9227,1.8853,1.904,12199500.0],["2006-07-25",1.8987,1.9687,1.8907,1.9407,14034000.0],["2006-07-26",1.94,1.94,1.8693,1.92,21658500.0],["2006-07-27",1.92,1.92,1.8327,1.8907,28549500.0],["2006-07-28",1.8927,1.894,1.834,1.8693,16293000.0],["2006-07-31",1.8667,1.8987,1.8667,1.89,12174000.0],["2006-08-01",1.88,1.8933,1.8633,1.89,13005000.0],["2006-08-02",1.9,1.9187,1.8887,1.908,8595000.0],["2006-08-03",1.8987,1.94,1.87,1.9347,7731000.0],["2006-08-04",1.95,1.978,1.922,1.9433,6952500.0],["2006-08-07",1.934,1.9407,1.9,1.932,6430500.0],["2006-08-08",1.9427,1.9447,1.898,1.9013,5520000.0],["2006-08-09",1.92,1.92,1.8447,1.8587,6184500.0],["2006-08-10",1.85,1.942,1.85,1.934,9252000.0],["2006-08-11",1.9347,1.9347,1.8973,1.8993,4741500.0],["2006-08-14",1.9033,1.9353,1.892,1.8973,3573000.0],["2006-08-15",1.9213,1.9353,1.9073,1.9333,4458000.0],["2006-08-16",1.9487,1.9673,1.922,1.964,8376000.0],["2006-08-17",1.9527,1.974,1.9527,1.9633,4242000.0],["2006-08-18",1.9573,2.0,1.9213,1.9447,4822500.0],["2006-08-21",1.9327,1.9367,1.9153,1.9253,4666500.0],["2006-08-22",1.9207,1.926,1.912,1.918,5442000.0],["2006-08-23",1.9227,1.934,1.8967,1.9153,6342000.0],["2006-08-24",1.9227,1.9227,1.8853,1.8953,4567500.0],["2006-08-25",1.8987,1.9067,1.8693,1.8773,4896000.0],["2006-08-28",1.8733,1.9207,1.8733,1.9147,4317000.0],["2006-08-29",1.9227,1.966,1.9067,1.9613,7300500.0],["2006-08-30",1.9673,1.9707,1.946,1.9693,6261000.0],["2006-08-31",1.98,1.994,1.968,1.9793,8422500.0],["2006-09-01",1.98,2.014,1.962,2.012,9859500.0],["2006-09-05",2.0173,2.0207,2.0093,2.014,4921500.0],["2006-09-06",2.01,2.0213,1.9827,1.9933,7032000.0],["2006-09-07",1.9827,1.9887,1.9527,1.9767,5785500.0],["2006-09-08",1.9753,2.0107,1.9693,2.0013,4275000.0],["2006-09-11",1.998,2.0393,1.9853,2.0167,9345000.0],["2006-09-12",2.0213,2.0927,2.0107,2.0907,8724000.0],["2006-09-13",2.0813,2.0953,2.0707,2.0833,10410000.0],["2006-09-14",2.0707,2.1033,2.0513,2.0913,10063500.0],["2006-09-15",2.102,2.1047,2.0727,2.0913,7266000.0],["2006-09-18",2.0873,2.114,2.0833,2.0967,4476000.0],["2006-09-19",2.0893,2.126,2.0713,2.1187,8050500.0],["2006-09-20",2.1193,2.182,2.1153,2.1747,10473000.0],["2006-09-21",2.176,2.1953,2.156,2.1713,10927500.0],["2006-09-22",2.1653,2.1653,2.1233,2.1593,6432000.0],["2006-09-25",2.1693,2.1967,2.1427,2.192,6730500.0],["2006-09-26",2.1973,2.24,2.176,2.24,9783000.0],["2006-09-27",2.2433,2.2827,2.234,2.2407,11809500.0],["2006-09-28",2.238,2.2587,2.2053,2.25,6754500.0],["2006-09-29",2.2553,2.258,2.212,2.214,5746500.0],["2006-10-02",2.218,2.2187,2.1833,2.1993,9715500.0],["2006-10-03",2.2,2.224,2.18,2.218,6840000.0],["2006-10-04",2.2087,2.294,2.192,2.2913,14008500.0],["2006-10-05",2.2847,2.2967,2.266,2.2913,5142000.0],["2006-10-06",2.2773,2.294,2.2453,2.266,5635500.0],["2006-10-09",2.268,2.2893,2.238,2.2773,4663500.0],["2006-10-10",2.2773,2.2813,2.2453,2.2687,9124500.0],["2006-10-11",2.256,2.2667,2.2367,2.2453,13606500.0],["2006-10-12",2.2447,2.2753,2.2413,2.2633,11116500.0],["2006-10-13",2.27,2.272,2.258,2.262,8104500.0],["2006-10-16",2.258,2.278,2.258,2.2667,4897500.0],["2006-10-17",2.254,2.276,2.2393,2.2627,12361500.0],["2006-10-18",2.2667,2.2927,2.252,2.2833,4674000.0],["2006-10-19",2.274,2.2993,2.2667,2.284,3472500.0],["2006-10-20",2.2913,2.2993,2.2673,2.292,4243500.0],["2006-10-23",2.2927,2.34,2.2673,2.322,6178500.0],["2006-10-24",2.31,2.332,2.296,2.3213,5713500.0],["2006-10-25",2.1367,2.2267,2.0613,2.148,48945000.0],["2006-10-26",2.1733,2.1993,2.1427,2.176,17812500.0],["2006-10-27",2.1607,2.1927,2.1553,2.156,8626500.0],["2006-10-30",2.1553,2.1553,2.118,2.1373,11887500.0],["2006-10-31",2.1473,2.162,2.1193,2.1527,6924000.0],["2006-11-01",2.166,2.166,2.1007,2.1133,8532000.0],["2006-11-02",2.1007,2.1407,2.0893,2.1247,5935500.0],["2006-11-03",2.1327,2.1393,2.086,2.11,5298000.0],["2006-11-06",2.1113,2.1493,2.1107,2.14,5691000.0],["2006-11-07",2.1407,2.1547,2.1333,2.1447,6996000.0],["2006-11-08",2.132,2.1693,2.1153,2.1673,5007000.0],["2006-11-09",2.1713,2.1747,2.1273,2.1367,4852500.0],["2006-11-10",2.1433,2.182,2.1353,2.182,2601000.0],["2006-11-13",2.1747,2.2,2.168,2.182,3715500.0],["2006-11-14",2.1773,2.1933,2.1467,2.1913,5085000.0],["2006-11-15",2.2,2.2,2.1793,2.192,6085500.0],["2006-11-16",2.1947,2.23,2.1947,2.2113,11748000.0],["2006-11-17",2.2133,2.2133,2.174,2.202,4108500.0],["2006-11-20",2.2013,2.2167,2.1747,2.1847,3940500.0],["2006-11-21",2.18,2.1973,2.174,2.1893,4173000.0],["2006-11-22",2.1873,2.2,2.1707,2.196,3171000.0],["2006-11-24",2.1853,2.1887,2.1667,2.17,1204500.0],["2006-11-27",2.166,2.1713,2.1387,2.142,5845500.0],["2006-11-28",2.1407,2.1527,2.1133,2.116,7270500.0],["2006-11-29",2.1193,2.14,2.0867,2.1033,7522500.0],["2006-11-30",2.096,2.1193,2.076,2.1113,8877000.0],["2006-12-01",2.1093,2.12,2.0807,2.1073,14560500.0],["2006-12-04",2.1027,2.1493,2.102,2.128,17536500.0],["2006-12-05",2.136,2.1573,2.1287,2.1447,5877000.0],["2006-12-06",2.1367,2.144,2.1167,2.1413,6315000.0],["2006-12-07",2.1407,2.1593,2.122,2.126,4917000.0],["2006-12-08",2.118,2.1413,2.118,2.1393,5133000.0],["2006-12-11",2.142,2.1533,2.1267,2.1447,7501500.0],["2006-12-12",2.15,2.1593,2.124,2.138,10216500.0],["2006-12-13",2.146,2.1573,2.128,2.1327,8686500.0],["2006-12-14",2.1333,2.172,2.1327,2.1607,5641500.0],["2006-12-15",2.1627,2.164,2.1407,2.1587,17770500.0],["2006-12-18",2.1593,2.1633,2.1467,2.1607,12175500.0],["2006-12-19",2.146,2.1547,2.1167,2.146,7383000.0],["2006-12-20",2.1533,2.1693,2.144,2.164,5398500.0],["2006-12-21",2.1727,2.176,2.15,2.1587,9553500.0],["2006-12-22",2.1647,2.172,2.154,2.1673,7840500.0],["2006-12-26",2.1727,2.1727,2.1573,2.168,4257000.0],["2006-12-27",2.1667,2.176,2.1453,2.17,4789500.0],["2006-12-28",2.162,2.1673,2.15,2.156,3721500.0],["2006-12-29",2.1573,2.1613,2.1287,2.1373,6529500.0],["2007-01-03",2.1453,2.1833,2.1227,2.146,14563500.0],["2007-01-04",2.148,2.164,2.1433,2.1567,8770500.0],["2007-01-05",2.1473,2.1507,2.128,2.1293,5416500.0],["2007-01-08",2.126,2.1333,2.0967,2.112,5070000.0],["2007-01-09",2.112,2.1367,2.106,2.128,6115500.0],["2007-01-10",2.128,2.14,2.1187,2.136,5376000.0],["2007-01-11",2.138,2.166,2.1373,2.154,10929000.0],["2007-01-12",2.1473,2.176,2.1473,2.168,11923500.0],["2007-01-16",2.172,2.1833,2.1667,2.1693,8175000.0],["2007-01-17",2.1613,2.1813,2.1613,2.1747,5343000.0],["2007-01-18",2.1807,2.1833,2.1567,2.1567,3940500.0],["2007-01-19",2.1553,2.1667,2.142,2.16,9778500.0],["2007-01-22",2.2327,2.2447,2.1913,2.2207,14980500.0],["2007-01-23",2.2093,2.256,2.2033,2.2513,8356500.0],["2007-01-24",2.2473,2.2767,2.242,2.2693,13543500.0],["2007-01-25",2.2667,2.2747,2.2,2.214,10131000.0],["2007-01-26",2.2133,2.226,2.2027,2.22,6307500.0],["2007-01-29",2.2153,2.2333,2.204,2.2067,10072500.0],["2007-01-30",2.2133,2.2133,2.1667,2.1827,11154000.0],["2007-01-31",2.2533,2.3333,2.2267,2.3273,19845000.0],["2007-02-01",2.334,2.3467,2.3093,2.3107,12049500.0],["2007-02-02",2.3107,2.3333,2.2967,2.3067,7770000.0],["2007-02-05",2.3007,2.3093,2.2513,2.2553,12499500.0],["2007-02-06",2.26,2.2867,2.248,2.2867,8364000.0],["2007-02-07",2.29,2.3027,2.28,2.298,6969000.0],["2007-02-08",2.2913,2.3033,2.278,2.3033,5272500.0],["2007-02-09",2.3047,2.314,2.272,2.282,5602500.0],["2007-02-12",2.2827,2.294,2.274,2.2907,5421000.0],["2007-02-13",2.302,2.3067,2.2807,2.3027,9177000.0],["2007-02-14",2.3033,2.312,2.296,2.3067,9622500.0],["2007-02-15",2.3073,2.316,2.292,2.314,10927500.0],["2007-02-16",2.3067,2.3167,2.292,2.3107,4297500.0],["2007-02-20",2.3133,2.3173,2.2887,2.2927,12660000.0],["2007-02-21",2.2907,2.3047,2.274,2.2947,4765500.0],["2007-02-22",2.298,2.3127,2.2773,2.3053,3855000.0],["2007-02-23",2.3067,2.3173,2.2913,2.3107,3678000.0],["2007-02-26",2.3107,2.3187,2.2853,2.3,4975500.0],["2007-02-27",2.29,2.29,2.2033,2.2113,9853500.0],["2007-02-28",2.232,2.3813,2.1867,2.2953,31653000.0],["2007-03-01",2.264,2.29,2.2367,2.268,14793000.0],["2007-03-02",2.2687,2.2833,2.2187,2.2227,8430000.0],["2007-03-05",2.2113,2.2153,2.1393,2.1393,11772000.0],["2007-03-06",2.1467,2.1847,2.1307,2.16,11803500.0],["2007-03-07",2.16,2.1933,2.1373,2.1793,10038000.0],["2007-03-08",2.1907,2.2053,2.1647,2.1947,8350500.0],["2007-03-09",2.206,2.21,2.176,2.1833,4750500.0],["2007-03-12",2.19,2.212,2.174,2.208,4945500.0],["2007-03-13",2.1967,2.2113,2.164,2.1727,10008000.0],["2007-03-14",2.178,2.1853,2.1007,2.146,9609000.0],["2007-03-15",2.1393,2.1587,2.132,2.1493,5347500.0],["2007-03-16",2.154,2.154,2.1027,2.1267,9207000.0],["2007-03-19",2.138,2.1727,2.1347,2.1633,6457500.0],["2007-03-20",2.1693,2.192,2.144,2.192,8083500.0],["2007-03-21",2.1947,2.2147,2.174,2.204,7042500.0],["2007-03-22",2.214,2.2493,2.2127,2.2407,9735000.0],["2007-03-23",2.25,2.2647,2.226,2.252,8164500.0],["2007-03-26",2.25,2.2547,2.2233,2.2427,8073000.0],["2007-03-27",2.25,2.2647,2.2407,2.246,7930500.0],["2007-03-28",2.2447,2.252,2.2227,2.2233,9985500.0],["2007-03-29",2.2233,2.2447,2.1893,2.202,10281000.0],["2007-03-30",2.196,2.2267,2.1887,2.2067,9517500.0],["2007-04-02",2.2167,2.218,2.196,2.2087,12183000.0],["2007-04-03",2.2133,2.2433,2.2107,2.2287,6642000.0],["2007-04-04",2.224,2.2367,2.206,2.2247,6496500.0],["2007-04-05",2.228,2.2333,2.2067,2.2187,3841500.0],["2007-04-09",2.2173,2.2293,2.2027,2.2247,5074500.0],["2007-04-10",2.2207,2.2293,2.1907,2.2073,7198500.0],["2007-04-11",2.2073,2.2273,2.1933,2.21,9408000.0],["2007-04-12",2.2067,2.2313,2.172,2.2067,7815000.0],["2007-04-13",2.2213,2.232,2.188,2.2313,5899500.0],["2007-04-16",2.232,2.242,2.2127,2.226,7986000.0],["2007-04-17",2.2233,2.254,2.2167,2.2493,5035500.0],["2007-04-18",2.236,2.2667,2.2333,2.2607,6285000.0],["2007-04-19",2.26,2.272,2.24,2.2653,5455500.0],["2007-04-20",2.288,2.3227,2.2873,2.3207,11613000.0],["2007-04-23",2.3207,2.326,2.3027,2.3227,7477500.0],["2007-04-24",2.3293,2.3293,2.2827,2.326,11904000.0],["2007-04-25",2.4753,2.5893,2.4547,2.4613,73804500.0],["2007-04-26",2.47,2.47,2.424,2.4253,19414500.0],["2007-04-27",2.4273,2.442,2.406,2.4153,18856500.0],["2007-04-30",2.4267,2.4373,2.3527,2.3733,18085500.0],["2007-05-01",2.38,2.4,2.3513,2.398,12930000.0],["2007-05-02",2.3947,2.4467,2.3813,2.432,8437500.0],["2007-05-03",2.4407,2.4427,2.4047,2.416,10620000.0],["2007-05-04",2.4253,2.4347,2.396,2.41,6109500.0],["2007-05-07",2.406,2.4133,2.38,2.394,12262500.0],["2007-05-08",2.3807,2.4193,2.3673,2.3873,9165000.0],["2007-05-09",2.3747,2.4073,2.3747,2.4007,12333000.0],["2007-05-10",2.3947,2.408,2.366,2.3753,11124000.0],["2007-05-11",2.3493,2.3993,2.338,2.362,13807500.0],["2007-05-14",2.3753,2.3753,2.3533,2.364,10308000.0],["2007-05-15",2.368,2.376,2.338,2.3453,10513500.0],["2007-05-16",2.3433,2.378,2.3333,2.376,8773500.0],["2007-05-17",2.3667,2.4327,2.36,2.4173,14898000.0],["2007-05-18",2.4207,2.4493,2.418,2.442,12727500.0],["2007-05-21",2.4347,2.4453,2.422,2.434,5821500.0],["2007-05-22",2.4307,2.448,2.4233,2.444,6675000.0],["2007-05-23",2.4433,2.47,2.4267,2.436,9193500.0],["2007-05-24",2.428,2.458,2.4153,2.42,9934500.0],["2007-05-25",2.424,2.4467,2.4207,2.4413,5809500.0],["2007-05-29",2.4307,2.47,2.4307,2.466,8758500.0],["2007-05-30",2.458,2.5093,2.456,2.5087,10234500.0],["2007-05-31",2.5107,2.5527,2.5087,2.5327,34041000.0],["2007-06-01",2.5407,2.552,2.5107,2.542,8365500.0],["2007-06-04",2.5393,2.5393,2.5167,2.5333,5248500.0],["2007-06-05",2.5207,2.5453,2.488,2.5093,5418000.0],["2007-06-06",2.4947,2.5173,2.466,2.4767,5869500.0],["2007-06-07",2.4673,2.486,2.4253,2.432,7597500.0],["2007-06-08",2.4373,2.4753,2.4347,2.4747,12091500.0],["2007-06-11",2.4733,2.4847,2.46,2.466,7092000.0],["2007-06-12",2.4593,2.4707,2.4193,2.4293,11467500.0],["2007-06-13",2.4333,2.4573,2.4287,2.4447,9690000.0],["2007-06-14",2.4367,2.4733,2.4353,2.4493,14901000.0],["2007-06-15",2.4727,2.4847,2.4547,2.4747,9517500.0],["2007-06-18",2.4847,2.5047,2.4687,2.4887,8932500.0],["2007-06-19",2.4793,2.4793,2.452,2.454,8392500.0],["2007-06-20",2.4567,2.4793,2.438,2.4453,11628000.0],["2007-06-21",2.4447,2.45,2.4127,2.45,7515000.0],["2007-06-22",2.4387,2.4593,2.4053,2.4113,22704000.0],["2007-06-25",2.4133,2.4647,2.3987,2.41,11187000.0],["2007-06-26",2.4207,2.4273,2.38,2.3873,11623500.0],["2007-06-27",2.378,2.4287,2.376,2.4287,6921000.0],["2007-06-28",2.4327,2.4633,2.4133,2.444,5812500.0],["2007-06-29",2.454,2.4627,2.4193,2.4367,7063500.0],["2007-07-02",2.444,2.482,2.444,2.454,6858000.0],["2007-07-03",2.4653,2.4833,2.446,2.446,4804500.0],["2007-07-05",2.4473,2.4627,2.4353,2.4487,7144500.0],["2007-07-06",2.452,2.4693,2.4467,2.4647,5566500.0],["2007-07-09",2.4647,2.4687,2.4167,2.4207,12928500.0],["2007-07-10",2.416,2.418,2.3667,2.37,12183000.0],["2007-07-11",2.3753,2.4033,2.3747,2.3767,10201500.0],["2007-07-12",2.3887,2.402,2.372,2.3993,10074000.0],["2007-07-13",2.38,2.3973,2.36,2.3933,9445500.0],["2007-07-16",2.38,2.3827,2.334,2.3407,13323000.0],["2007-07-17",2.34,2.3447,2.3187,2.328,15730500.0],["2007-07-18",2.3213,2.334,2.3047,2.3327,14493000.0],["2007-07-19",2.338,2.3467,2.308,2.326,16372500.0],["2007-07-20",2.3233,2.3333,2.2947,2.3073,9163500.0],["2007-07-23",2.3187,2.33,2.298,2.3193,11646000.0],["2007-07-24",2.3007,2.3153,2.286,2.2933,12199500.0],["2007-07-25",2.268,2.308,2.134,2.244,63387000.0],["2007-07-26",2.2367,2.2393,2.1567,2.2327,53766000.0],["2007-07-27",2.2207,2.2707,2.2167,2.246,32062500.0],["2007-07-30",2.25,2.2847,2.2333,2.266,21346500.0],["2007-07-31",2.2713,2.2893,2.2207,2.2207,16351500.0],["2007-08-01",2.228,2.246,2.1867,2.22,13194000.0],["2007-08-02",2.2207,2.254,2.212,2.25,12717000.0],["2007-08-03",2.2433,2.25,2.174,2.174,11143500.0],["2007-08-06",2.182,2.244,2.1567,2.242,13668000.0],["2007-08-07",2.2467,2.3053,2.202,2.3007,15213000.0],["2007-08-08",2.3093,2.4727,2.3093,2.4,29248500.0],["2007-08-09",2.3667,2.5467,2.3633,2.44,43317000.0],["2007-08-10",2.4033,2.4273,2.2233,2.2987,29221500.0],["2007-08-13",2.3247,2.3533,2.2467,2.2767,12078000.0],["2007-08-14",2.3,2.3,2.2247,2.2273,6913500.0],["2007-08-15",2.2273,2.2273,2.1407,2.146,10464000.0],["2007-08-16",2.1407,2.1567,2.096,2.1087,18955500.0],["2007-08-17",2.1333,2.188,2.1,2.18,14055000.0],["2007-08-20",2.1807,2.268,2.1393,2.2213,10915500.0],["2007-08-21",2.2047,2.242,2.2047,2.2347,6555000.0],["2007-08-22",2.2533,2.3127,2.2533,2.2927,7371000.0],["2007-08-23",2.304,2.308,2.266,2.266,7536000.0],["2007-08-24",2.2567,2.326,2.248,2.326,11856000.0],["2007-08-27",2.414,2.414,2.3227,2.338,9462000.0],["2007-08-28",2.324,2.324,2.2493,2.268,11235000.0],["2007-08-29",2.2773,2.3547,2.2607,2.3547,6450000.0],["2007-08-30",2.334,2.3487,2.2993,2.32,7359000.0],["2007-08-31",2.3353,2.3787,2.3013,2.3693,6066000.0],["2007-09-04",2.3693,2.406,2.3407,2.3907,11674500.0],["2007-09-05",2.3653,2.3673,2.3233,2.36,8506500.0],["2007-09-06",2.3613,2.3713,2.332,2.34,8353500.0],["2007-09-07",2.3233,2.334,2.2873,2.2987,6681000.0],["2007-09-10",2.306,2.3173,2.2433,2.2667,5049000.0],["2007-09-11",2.272,2.2947,2.2467,2.2687,5196000.0],["2007-09-12",2.2667,2.2733,2.2293,2.2387,5058000.0],["2007-09-13",2.258,2.2767,2.2167,2.2553,5064000.0],["2007-09-14",2.238,2.2687,2.2373,2.2673,4123500.0],["2007-09-17",2.2567,2.29,2.2507,2.266,4938000.0],["2007-09-18",2.2773,2.3853,2.2687,2.3847,8514000.0],["2007-09-19",2.4027,2.44,2.33,2.334,7234500.0],["2007-09-20",2.3267,2.3267,2.278,2.3027,7579500.0],["2007-09-21",2.3207,2.3207,2.2733,2.2813,7038000.0],["2007-09-24",2.278,2.3053,2.254,2.266,4684500.0],["2007-09-25",2.252,2.266,2.234,2.2547,6415500.0],["2007-09-26",2.2667,2.2747,2.248,2.2647,5901000.0],["2007-09-27",2.2773,2.29,2.26,2.2867,5245500.0],["2007-09-28",2.2827,2.2947,2.2227,2.2273,7404000.0],["2007-10-01",2.2247,2.2493,2.1713,2.188,13360500.0],["2007-10-02",2.2067,2.2227,2.1887,2.216,8647500.0],["2007-10-03",2.208,2.2473,2.208,2.23,14448000.0],["2007-10-04",2.2367,2.2553,2.2027,2.2087,6312000.0],["2007-10-05",2.2247,2.2527,2.2153,2.236,10546500.0],["2007-10-08",2.2307,2.2533,2.2187,2.2473,5454000.0],["2007-10-09",2.246,2.3107,2.246,2.3073,10779000.0],["2007-10-10",2.2887,2.3147,2.2727,2.2747,7024500.0],["2007-10-11",2.2633,2.2953,2.246,2.2573,11629500.0],["2007-10-12",2.264,2.2767,2.252,2.2667,5422500.0],["2007-10-15",2.272,2.2967,2.2413,2.262,6856500.0],["2007-10-16",2.2407,2.2747,2.2173,2.2307,6727500.0],["2007-10-17",2.2687,2.2687,2.18,2.216,13156500.0],["2007-10-18",2.212,2.234,2.1987,2.2267,10471500.0],["2007-10-19",2.218,2.234,2.186,2.19,9850500.0],["2007-10-22",2.1833,2.2073,2.1607,2.1927,11376000.0],["2007-10-23",2.2107,2.218,2.154,2.2147,15705000.0],["2007-10-24",2.2193,2.262,2.16,2.172,23001000.0],["2007-10-25",2.1687,2.1953,2.144,2.1873,11677500.0],["2007-10-26",2.1987,2.2087,2.1667,2.1947,10020000.0],["2007-10-29",2.1993,2.208,2.1613,2.1827,8122500.0],["2007-10-30",2.172,2.1947,2.1667,2.1853,6651000.0],["2007-10-31",2.1907,2.216,2.1627,2.2013,7866000.0],["2007-11-01",2.1833,2.2193,2.156,2.172,15213000.0],["2007-11-02",2.186,2.186,2.136,2.1733,6543000.0],["2007-11-05",2.1467,2.1653,2.1307,2.1447,7981500.0],["2007-11-06",2.156,2.182,2.12,2.1507,14983500.0],["2007-11-07",2.1313,2.1473,2.0947,2.1047,11509500.0],["2007-11-08",2.1,2.1313,2.0693,2.1227,10140000.0],["2007-11-09",2.0993,2.1153,2.0587,2.0613,8431500.0],["2007-11-12",2.0553,2.13,2.0333,2.0787,11955000.0],["2007-11-13",2.0973,2.156,2.0667,2.1493,7776000.0],["2007-11-14",2.144,2.1753,2.144,2.1467,6930000.0],["2007-11-15",2.14,2.1693,2.13,2.1413,4869000.0],["2007-11-16",2.176,2.176,2.1147,2.1487,5146500.0],["2007-11-19",2.1327,2.1393,2.1033,2.114,6771000.0],["2007-11-20",2.1147,2.1453,2.068,2.1,7149000.0],["2007-11-21",2.082,2.1093,2.046,2.0667,12069000.0],["2007-11-23",2.0833,2.1033,2.07,2.08,2236500.0],["2007-11-26",2.082,2.114,2.0527,2.0527,7129500.0],["2007-11-27",2.058,2.1267,2.0533,2.1167,8913000.0],["2007-11-28",2.1347,2.2113,2.1247,2.206,10350000.0],["2007-11-29",2.1753,2.1927,2.1567,2.1753,4350000.0],["2007-11-30",2.1613,2.2087,2.1613,2.1907,7356000.0],["2007-12-03",2.2013,2.2233,2.1873,2.2,9237000.0],["2007-12-04",2.2333,2.274,2.2087,2.2507,16056000.0],["2007-12-05",2.2747,2.298,2.2567,2.2733,12345000.0],["2007-12-06",2.2693,2.3127,2.248,2.3087,10471500.0],["2007-12-07",2.2933,2.312,2.268,2.2993,8805000.0],["2007-12-10",2.3013,2.308,2.2607,2.2713,7614000.0],["2007-12-11",2.19,2.216,2.1247,2.1273,16164000.0],["2007-12-12",2.1687,2.1913,2.0727,2.104,9660000.0],["2007-12-13",2.092,2.1187,2.07,2.0887,13068000.0],["2007-12-14",2.0867,2.1007,2.0667,2.0747,7749000.0],["2007-12-17",2.0687,2.0887,2.0367,2.0367,8523000.0],["2007-12-18",2.0513,2.0987,2.0427,2.0907,9267000.0],["2007-12-19",2.0813,2.0867,2.0453,2.062,8356500.0],["2007-12-20",2.0733,2.0847,2.0287,2.0847,11181000.0],["2007-12-21",2.1427,2.1467,2.1147,2.134,14065500.0],["2007-12-24",2.126,2.1613,2.116,2.158,2925000.0],["2007-12-26",2.15,2.1587,2.1347,2.1547,9817500.0],["2007-12-27",2.146,2.166,2.142,2.1467,8776500.0],["2007-12-28",2.158,2.1807,2.1513,2.1693,5841000.0],["2007-12-31",2.162,2.1793,2.148,2.162,7765500.0],["2008-01-02",2.152,2.1787,2.1247,2.1553,15810000.0],["2008-01-03",2.1373,2.162,2.0753,2.0753,14724000.0],["2008-01-04",2.0673,2.07,1.9993,2.0087,42403500.0],["2008-01-07",1.992,2.02,1.8987,1.9593,38788500.0],["2008-01-08",1.9473,1.954,1.7833,1.798,39120000.0],["2008-01-09",1.8,1.8067,1.7427,1.8033,32131500.0],["2008-01-10",1.702,1.816,1.6053,1.7433,111810000.0],["2008-01-11",1.7167,1.7273,1.6573,1.7,43714500.0],["2008-01-14",1.7087,1.7273,1.6927,1.716,31044000.0],["2008-01-15",1.694,1.714,1.654,1.714,31960500.0],["2008-01-16",1.7073,1.74,1.6847,1.716,27174000.0],["2008-01-17",1.7193,1.7233,1.6573,1.6647,22779000.0],["2008-01-18",1.6687,1.7213,1.648,1.6733,29608500.0],["2008-01-22",1.6353,1.7847,1.6187,1.766,27405000.0],["2008-01-23",1.7333,1.89,1.7107,1.8753,27790500.0],["2008-01-24",1.8827,1.8827,1.804,1.858,23610000.0],["2008-01-25",1.8673,1.8767,1.8327,1.8567,14964000.0],["2008-01-28",1.8527,1.9227,1.8353,1.9227,17565000.0],["2008-01-29",1.936,1.948,1.88,1.9213,15334500.0],["2008-01-30",1.906,1.932,1.876,1.8773,13791000.0],["2008-01-31",1.852,1.9773,1.806,1.962,15846000.0],["2008-02-01",2.0,2.118,1.9953,2.0413,42267000.0],["2008-02-04",2.0413,2.0413,1.9807,1.998,12411000.0],["2008-02-05",1.9773,1.9933,1.9247,1.938,11679000.0],["2008-02-06",1.9447,1.9867,1.9153,1.9233,9897000.0],["2008-02-07",1.9147,2.0027,1.9,1.9787,11131500.0],["2008-02-08",1.97,2.0107,1.926,1.9787,10402500.0],["2008-02-11",1.9733,2.0073,1.92,1.9873,13318500.0],["2008-02-12",2.002,2.002,1.948,1.9673,13543500.0],["2008-02-13",1.9473,1.966,1.9213,1.96,13074000.0],["2008-02-14",1.9667,1.9667,1.896,1.9133,11395500.0],["2008-02-15",1.9007,1.9093,1.856,1.89,12898500.0],["2008-02-19",1.8973,1.9453,1.8353,1.848,18127500.0],["2008-02-20",1.838,1.8827,1.8273,1.866,22444500.0],["2008-02-21",1.86,1.9113,1.83,1.834,24279000.0],["2008-02-22",1.842,1.8593,1.796,1.8547,21829500.0],["2008-02-25",1.8567,1.886,1.836,1.884,18475500.0],["2008-02-26",1.8733,1.94,1.8687,1.9213,13482000.0],["2008-02-27",1.9093,1.9327,1.8927,1.91,10224000.0],["2008-02-28",1.8987,1.8987,1.858,1.874,12633000.0],["2008-02-29",1.8513,1.8693,1.7827,1.7973,18195000.0],["2008-03-03",1.7973,1.834,1.7673,1.8173,13489500.0],["2008-03-04",1.802,1.85,1.7987,1.842,13584000.0],["2008-03-05",1.8467,1.8853,1.8287,1.8393,9366000.0],["2008-03-06",1.8327,1.8647,1.79,1.792,11154000.0],["2008-03-07",1.7727,1.8053,1.7627,1.782,11047500.0],["2008-03-10",1.7813,1.8187,1.762,1.764,10764000.0],["2008-03-11",1.8087,1.8487,1.7493,1.804,13624500.0],["2008-03-12",1.8033,1.856,1.7973,1.808,8616000.0],["2008-03-13",1.7787,1.818,1.7553,1.8087,12945000.0],["2008-03-14",1.8213,1.8213,1.75,1.7773,11226000.0],["2008-03-17",1.7433,1.776,1.6947,1.7333,15991500.0],["2008-03-18",1.8047,1.8987,1.758,1.8927,22875000.0],["2008-03-19",1.898,1.928,1.8607,1.8647,13755000.0],["2008-03-20",1.882,1.9613,1.86,1.9553,12885000.0],["2008-03-24",1.9553,2.03,1.9373,2.0267,12036000.0],["2008-03-25",2.0233,2.0293,1.9773,1.9913,13102500.0],["2008-03-26",1.988,1.988,1.9267,1.9273,9640500.0],["2008-03-27",1.9347,1.9413,1.8867,1.908,15481500.0],["2008-03-28",1.9233,1.9233,1.8473,1.8513,13777500.0],["2008-03-31",1.8513,1.9053,1.8273,1.9013,18534000.0],["2008-04-01",1.9633,2.0333,1.9453,1.9607,121543500.0],["2008-04-02",1.9667,1.97,1.8847,1.898,39402000.0],["2008-04-03",1.886,1.8967,1.8413,1.8927,24430500.0],["2008-04-04",1.886,1.908,1.8573,1.87,34963500.0],["2008-04-07",1.8847,1.9027,1.8507,1.8573,16101000.0],["2008-04-08",1.8533,1.8833,1.8407,1.854,15462000.0],["2008-04-09",1.8573,1.8607,1.7967,1.8093,25656000.0],["2008-04-10",1.8013,1.8827,1.8007,1.8407,25396500.0],["2008-04-11",1.8253,1.8373,1.8,1.806,14484000.0],["2008-04-14",1.802,1.8247,1.7887,1.814,22495500.0],["2008-04-15",1.8207,1.826,1.802,1.8187,12361500.0],["2008-04-16",1.8287,1.8573,1.8167,1.8447,19698000.0],["2008-04-17",1.834,1.844,1.8153,1.8267,13756500.0],["2008-04-18",1.86,1.88,1.8407,1.852,34474500.0],["2008-04-21",1.834,1.8553,1.8113,1.842,21964500.0],["2008-04-22",1.822,1.8533,1.8027,1.8367,29506500.0],["2008-04-23",1.7227,1.84,1.718,1.786,70708500.0],["2008-04-24",1.784,1.8447,1.754,1.838,39972000.0],["2008-04-25",1.8393,1.886,1.812,1.8853,28450500.0],["2008-04-28",1.8887,1.946,1.8653,1.9447,36493500.0],["2008-04-29",1.938,1.9687,1.9227,1.9247,41173500.0],["2008-04-30",1.9333,1.962,1.9133,1.9247,23512500.0],["2008-05-01",1.918,2.0253,1.9153,2.0033,40708500.0],["2008-05-02",2.0227,2.0327,1.982,1.9853,23646000.0],["2008-05-05",1.9847,1.9847,1.9447,1.9473,26640000.0],["2008-05-06",1.942,1.9527,1.8927,1.936,22324500.0],["2008-05-07",1.9327,1.9453,1.8933,1.8967,18828000.0],["2008-05-08",1.9013,1.9173,1.87,1.8867,13947000.0],["2008-05-09",1.868,1.9013,1.8647,1.8747,10035000.0],["2008-05-12",1.8733,1.9207,1.8653,1.9207,16459500.0],["2008-05-13",1.9227,1.9227,1.8847,1.9073,7914000.0],["2008-05-14",1.9127,1.9513,1.9113,1.9193,20059500.0],["2008-05-15",1.92,1.938,1.906,1.9187,17481000.0],["2008-05-16",1.8747,1.9,1.8067,1.8467,37230000.0],["2008-05-19",1.8527,1.8633,1.8293,1.8393,20811000.0],["2008-05-20",1.8333,1.844,1.79,1.8,19438500.0],["2008-05-21",1.7927,1.8207,1.7473,1.7587,20395500.0],["2008-05-22",1.752,1.7907,1.7487,1.7693,12612000.0],["2008-05-23",1.7667,1.7773,1.7387,1.7547,7657500.0],["2008-05-27",1.762,1.796,1.7473,1.7693,14575500.0],["2008-05-28",1.7713,1.788,1.7473,1.7633,17547000.0],["2008-05-29",1.7633,1.7813,1.7473,1.762,23640000.0],["2008-05-30",1.7647,1.7647,1.726,1.7433,20056500.0],["2008-06-02",1.7427,1.7607,1.698,1.7153,18243000.0],["2008-06-03",1.7193,1.7487,1.708,1.7327,23736000.0],["2008-06-04",1.7233,1.7447,1.706,1.7187,19111500.0],["2008-06-05",1.7227,1.7613,1.7107,1.7607,37930500.0],["2008-06-06",1.7473,1.7487,1.6813,1.6813,50698500.0],["2008-06-09",1.6833,1.7087,1.6587,1.664,35646000.0],["2008-06-10",1.6547,1.7173,1.6513,1.7067,38374500.0],["2008-06-11",1.7087,1.7173,1.6393,1.644,33585000.0],["2008-06-12",1.65,1.7107,1.65,1.6833,37897500.0],["2008-06-13",1.7073,1.7247,1.69,1.708,23560500.0],["2008-06-16",1.6953,1.7333,1.6747,1.7333,16056000.0],["2008-06-17",1.7367,1.7427,1.7027,1.7033,16620000.0],["2008-06-18",1.702,1.702,1.656,1.6693,18667500.0],["2008-06-19",1.6673,1.7173,1.662,1.7113,18426000.0],["2008-06-20",1.7073,1.7073,1.6447,1.646,21625500.0],["2008-06-23",1.6513,1.6633,1.5733,1.5813,28213500.0],["2008-06-24",1.5707,1.6007,1.54,1.5733,29596500.0],["2008-06-25",1.582,1.6413,1.5807,1.5993,21283500.0],["2008-06-26",1.5807,1.594,1.538,1.552,22816500.0],["2008-06-27",1.548,1.558,1.5133,1.5193,44595000.0],["2008-06-30",1.5153,1.536,1.488,1.49,18927000.0],["2008-07-01",1.4867,1.5493,1.474,1.5347,57199500.0],["2008-07-02",1.5293,1.5633,1.5107,1.5147,48877500.0],["2008-07-03",1.526,1.526,1.488,1.49,22303500.0],["2008-07-07",1.5013,1.5107,1.4613,1.4893,25773000.0],["2008-07-08",1.4913,1.544,1.4827,1.5427,30925500.0],["2008-07-09",1.538,1.5693,1.5233,1.552,30589500.0],["2008-07-10",1.5467,1.5807,1.5193,1.532,31162500.0],["2008-07-11",1.514,1.5407,1.4667,1.51,70809000.0],["2008-07-14",1.502,1.548,1.4887,1.5167,31969500.0],["2008-07-15",1.5087,1.5207,1.4707,1.5007,35934000.0],["2008-07-16",1.502,1.57,1.4913,1.5653,32197500.0],["2008-07-17",1.568,1.63,1.544,1.624,42832500.0],["2008-07-18",1.6087,1.642,1.5927,1.6033,28999500.0],["2008-07-21",1.6067,1.6227,1.5387,1.558,28092000.0],["2008-07-22",1.554,1.6053,1.5167,1.6027,47590500.0],["2008-07-23",1.594,1.776,1.5413,1.7513,74367000.0],["2008-07-24",1.7667,1.7713,1.68,1.686,55746000.0],["2008-07-25",1.688,1.718,1.644,1.648,30034500.0],["2008-07-28",1.6467,1.6607,1.6153,1.642,29799000.0],["2008-07-29",1.642,1.706,1.6233,1.7007,27151500.0],["2008-07-30",1.6907,1.7333,1.6667,1.696,71922000.0],["2008-07-31",1.684,1.72,1.678,1.7027,35464500.0],["2008-08-01",1.6987,1.756,1.6767,1.736,50175000.0],["2008-08-04",1.754,1.7733,1.732,1.7567,26199000.0],["2008-08-05",1.7507,1.8293,1.7507,1.8287,35304000.0],["2008-08-06",1.7847,1.832,1.7753,1.8313,36550500.0],["2008-08-07",1.83,1.8713,1.796,1.836,47421000.0],["2008-08-08",1.84,1.9327,1.834,1.9227,28800000.0],["2008-08-11",1.916,1.9987,1.91,1.9373,35967000.0],["2008-08-12",1.9267,1.9587,1.9067,1.9253,23922000.0],["2008-08-13",1.9127,1.9213,1.8513,1.8947,23862000.0],["2008-08-14",1.8773,1.956,1.8727,1.9253,22785000.0],["2008-08-15",1.93,1.9747,1.9107,1.9667,13726500.0],["2008-08-18",1.9667,1.9713,1.9067,1.9193,20745000.0],["2008-08-19",1.9127,1.9207,1.856,1.872,25695000.0],["2008-08-20",1.9567,1.9613,1.904,1.92,32685000.0],["2008-08-21",1.9133,1.9307,1.8927,1.9273,15426000.0],["2008-08-22",1.95,1.9933,1.9393,1.9873,20620500.0],["2008-08-25",1.9713,1.9727,1.9207,1.9247,16945500.0],["2008-08-26",1.9233,1.942,1.8733,1.898,28566000.0],["2008-08-27",1.8887,1.9553,1.8887,1.9333,13150500.0],["2008-08-28",1.9393,1.9707,1.9213,1.968,11757000.0],["2008-08-29",1.954,1.974,1.9353,1.9413,11395500.0],["2008-09-02",1.9807,2.0253,1.944,1.9747,31819500.0],["2008-09-03",1.9733,2.0047,1.9307,2.002,21456000.0],["2008-09-04",1.9893,1.9893,1.9347,1.9433,32113500.0],["2008-09-05",1.8713,1.97,1.8707,1.9593,27223500.0],["2008-09-08",1.9873,2.022,1.9547,1.992,29706000.0],["2008-09-09",1.992,2.0147,1.934,1.9353,20281500.0],["2008-09-10",1.9467,1.952,1.89,1.9327,22710000.0],["2008-09-11",1.936,1.9367,1.8753,1.936,19477500.0],["2008-09-12",1.922,1.922,1.8893,1.9113,18616500.0],["2008-09-15",1.8267,1.99,1.8013,1.944,35901000.0],["2008-09-16",1.9493,1.9513,1.89,1.9187,30235500.0],["2008-09-17",1.896,1.9133,1.832,1.8647,37363500.0],["2008-09-18",1.8873,1.9247,1.7587,1.888,50715000.0],["2008-09-19",2.0,2.0067,1.8467,1.894,39192000.0],["2008-09-22",1.8827,1.9087,1.8453,1.8513,22321500.0],["2008-09-23",1.8553,1.8907,1.834,1.8487,15489000.0],["2008-09-24",1.848,1.91,1.8347,1.882,18931500.0],["2008-09-25",1.8767,1.924,1.8727,1.9007,17890500.0],["2008-09-26",1.8973,1.9287,1.8667,1.884,21967500.0],["2008-09-29",1.856,1.856,1.7653,1.7833,24834000.0],["2008-09-30",1.8527,1.8527,1.7427,1.7847,36933000.0],["2008-10-01",1.7713,1.794,1.7453,1.78,18096000.0],["2008-10-02",1.7593,1.794,1.74,1.7507,16132500.0],["2008-10-03",1.7733,1.7967,1.7147,1.7233,35211000.0],["2008-10-06",1.6847,1.6967,1.58,1.652,43249500.0],["2008-10-07",1.714,1.7247,1.546,1.5553,64615500.0],["2008-10-08",1.5273,1.5773,1.4967,1.5527,37167000.0],["2008-10-09",1.5667,1.592,1.4607,1.4833,22615500.0],["2008-10-10",1.4453,1.5673,1.388,1.5207,43674000.0],["2008-10-13",1.5833,1.6053,1.558,1.6013,25504500.0],["2008-10-14",1.628,1.6647,1.5067,1.5427,24888000.0],["2008-10-15",1.474,1.526,1.4153,1.4247,21544500.0],["2008-10-16",1.4213,1.5,1.354,1.4953,34563000.0],["2008-10-17",1.4513,1.5587,1.416,1.498,23497500.0],["2008-10-20",1.5193,1.586,1.5193,1.5853,17452500.0],["2008-10-21",1.5653,1.624,1.532,1.5353,29206500.0],["2008-10-22",1.5033,1.5287,1.4627,1.5167,24174000.0],["2008-10-23",1.5247,1.5247,1.4027,1.462,20230500.0],["2008-10-24",1.37,1.4487,1.3333,1.4067,14766000.0],["2008-10-27",1.38,1.452,1.3793,1.3913,14232000.0],["2008-10-28",1.4953,1.5533,1.3853,1.5433,23812500.0],["2008-10-29",1.5347,1.6367,1.4953,1.5593,33309000.0],["2008-10-30",1.62,1.8073,1.6167,1.6707,43189500.0],["2008-10-31",1.6707,1.8407,1.642,1.8073,32424000.0],["2008-11-03",1.8067,1.836,1.766,1.784,27211500.0],["2008-11-04",1.8107,1.8167,1.782,1.8,20428500.0],["2008-11-05",1.7827,1.7933,1.658,1.676,26926500.0],["2008-11-06",1.6853,1.7273,1.6327,1.6393,16417500.0],["2008-11-07",1.656,1.7093,1.6293,1.6653,16944000.0],["2008-11-10",1.7,1.706,1.626,1.6553,13830000.0],["2008-11-11",1.6347,1.6947,1.6107,1.648,13975500.0],["2008-11-12",1.6233,1.648,1.5193,1.532,24031500.0],["2008-11-13",1.5453,1.68,1.4707,1.68,20766000.0],["2008-11-14",1.6547,1.6667,1.5173,1.5493,22974000.0],["2008-11-17",1.54,1.5993,1.5347,1.546,15489000.0],["2008-11-18",1.5493,1.6267,1.502,1.5667,21199500.0],["2008-11-19",1.5627,1.5933,1.5053,1.508,27658500.0],["2008-11-20",1.4873,1.5707,1.4507,1.464,30142500.0],["2008-11-21",1.4947,1.576,1.424,1.576,32190000.0],["2008-11-24",1.5867,1.7113,1.538,1.6907,28087500.0],["2008-11-25",1.702,1.716,1.6053,1.6627,25887000.0],["2008-11-26",1.6327,1.7587,1.6167,1.718,32356500.0],["2008-11-28",1.702,1.7387,1.6747,1.738,8239500.0],["2008-12-01",1.7353,1.7353,1.5787,1.5887,19863000.0],["2008-12-02",1.6113,1.746,1.5993,1.716,27993000.0],["2008-12-03",1.6773,1.796,1.6633,1.77,43708500.0],["2008-12-04",1.7473,1.8307,1.6747,1.77,36615000.0],["2008-12-05",1.7493,1.962,1.7373,1.9547,49230000.0],["2008-12-08",1.9587,1.9987,1.8887,1.92,31656000.0],["2008-12-09",1.9053,1.9867,1.88,1.8913,37057500.0],["2008-12-10",1.9047,1.9087,1.8407,1.8733,25599000.0],["2008-12-11",1.8313,1.9373,1.8307,1.8947,43300500.0],["2008-12-12",1.756,1.9227,1.7493,1.9033,46471500.0],["2008-12-15",1.9367,1.9367,1.864,1.8993,30454500.0],["2008-12-16",1.924,2.016,1.8933,2.006,26890500.0],["2008-12-17",1.974,2.064,1.9373,2.0407,29701500.0],["2008-12-18",2.0633,2.0633,2.006,2.054,39016500.0],["2008-12-19",2.0727,2.0787,2.0013,2.0087,95770500.0],["2008-12-22",2.0267,2.0267,1.9333,1.9767,27132000.0],["2008-12-23",1.9907,2.0,1.9367,1.9587,19699500.0],["2008-12-24",1.964,1.9987,1.9333,1.9707,7953000.0],["2008-12-26",1.9793,1.9827,1.9487,1.9647,7726500.0],["2008-12-29",1.9747,1.9773,1.9227,1.9493,15372000.0],["2008-12-30",1.96,2.0107,1.944,2.0107,16482000.0],["2008-12-31",2.0133,2.0653,2.0,2.0493,21771000.0],["2009-01-02",2.0393,2.1053,2.0093,2.0953,20424000.0],["2009-01-05",2.072,2.0793,2.0193,2.0427,22659000.0],["2009-01-06",2.06,2.0633,1.998,2.014,23770500.0],["2009-01-07",1.9533,1.9993,1.9067,1.9253,31030500.0],["2009-01-08",1.9367,1.952,1.8813,1.9427,25591500.0],["2009-01-09",1.9427,1.9633,1.8573,1.8853,24211500.0],["2009-01-12",1.8813,1.8993,1.856,1.8773,15801000.0],["2009-01-13",1.8693,1.9127,1.8607,1.8887,21141000.0],["2009-01-14",1.8713,1.8713,1.796,1.8,32460000.0],["2009-01-15",1.8047,1.9093,1.7647,1.8867,37935000.0],["2009-01-16",1.914,1.9347,1.8727,1.9027,24412500.0],["2009-01-20",1.8,1.9193,1.8,1.8413,21628500.0],["2009-01-21",1.8633,1.8747,1.798,1.87,26527500.0],["2009-01-22",1.828,1.926,1.804,1.908,29721000.0],["2009-01-23",1.7793,1.9713,1.7793,1.9347,34570500.0],["2009-01-26",2.002,2.0447,1.948,2.006,37810500.0],["2009-01-27",2.0087,2.0353,1.976,2.0033,16497000.0],["2009-01-28",2.018,2.0947,2.012,2.07,32391000.0],["2009-01-29",2.0447,2.08,2.0193,2.0367,17235000.0],["2009-01-30",2.0507,2.0633,1.9307,1.938,27871500.0],["2009-02-02",1.9213,1.9533,1.906,1.94,26880000.0],["2009-02-03",1.9427,2.0107,1.8933,1.9967,25405500.0],["2009-02-04",1.9987,2.0113,1.9393,1.9527,15505500.0],["2009-02-05",1.928,1.9933,1.918,1.9733,29479500.0],["2009-02-06",1.9733,2.0647,1.9653,2.048,41407500.0],["2009-02-09",2.0407,2.07,2.01,2.0607,24420000.0],["2009-02-10",1.9527,2.0127,1.864,1.9127,77320500.0],["2009-02-11",1.9247,1.9607,1.8767,1.904,43741500.0],["2009-02-12",1.878,1.922,1.8327,1.922,35076000.0],["2009-02-13",1.92,1.9427,1.8887,1.9073,23727000.0],["2009-02-17",1.86,1.87,1.8127,1.8173,54312000.0],["2009-02-18",1.8493,1.8633,1.7887,1.8493,69411000.0],["2009-02-19",2.0393,2.2127,2.0393,2.1893,153712500.0],["2009-02-20",2.1993,2.2167,2.124,2.1807,91060500.0],["2009-02-23",2.1987,2.2027,2.104,2.1153,58192500.0],["2009-02-24",2.1687,2.2247,2.1533,2.22,67482000.0],["2009-02-25",2.2047,2.2533,2.17,2.2167,49663500.0],["2009-02-26",2.24,2.25,2.1633,2.1893,50946000.0],["2009-02-27",2.1567,2.2393,2.1033,2.224,121312500.0],["2009-03-02",2.18,2.2333,2.142,2.1487,55404000.0],["2009-03-03",2.2507,2.2587,2.1567,2.1627,78033000.0],["2009-03-04",2.2233,2.2233,2.146,2.166,53158500.0],["2009-03-05",2.148,2.1927,2.1267,2.1673,53755500.0],["2009-03-06",2.19,2.19,2.096,2.1427,55300500.0],["2009-03-09",2.138,2.18,2.11,2.1187,26092500.0],["2009-03-10",2.1713,2.262,2.1553,2.25,45216000.0],["2009-03-11",2.2493,2.2947,2.242,2.268,40275000.0],["2009-03-12",2.2747,2.3613,2.244,2.352,35442000.0],["2009-03-13",2.352,2.3647,2.308,2.3267,27082500.0],["2009-03-16",2.332,2.332,2.2267,2.2347,37038000.0],["2009-03-17",2.2387,2.3333,2.2127,2.3333,30894000.0],["2009-03-18",2.3447,2.356,2.27,2.3333,37105500.0],["2009-03-19",2.398,2.4113,2.3247,2.3753,56032500.0],["2009-03-20",2.33,2.3867,2.298,2.3273,31194000.0],["2009-03-23",2.2373,2.268,2.17,2.2507,69495000.0],["2009-03-24",2.236,2.2913,2.1807,2.228,36591000.0],["2009-03-25",2.222,2.2847,2.2127,2.2733,49072500.0],["2009-03-26",2.3093,2.4007,2.2893,2.358,417903000.0],["2009-03-27",2.3773,2.3773,2.314,2.3187,44659500.0],["2009-03-30",2.3133,2.3367,2.2413,2.3367,32820000.0],["2009-03-31",2.3207,2.3647,2.2687,2.334,36643500.0],["2009-04-01",2.2933,2.362,2.246,2.36,49653000.0],["2009-04-02",2.3933,2.4493,2.328,2.402,58441500.0],["2009-04-03",2.3827,2.4387,2.3507,2.4333,48792000.0],["2009-04-06",2.4153,2.4647,2.3713,2.4553,40500000.0],["2009-04-07",2.4013,2.4367,2.3607,2.3847,35239500.0],["2009-04-08",2.3653,2.454,2.3653,2.454,24108000.0],["2009-04-09",2.4753,2.5413,2.4587,2.5253,35419500.0],["2009-04-13",2.5027,2.5167,2.4487,2.4607,24885000.0],["2009-04-14",2.4593,2.476,2.4153,2.4593,35730000.0],["2009-04-15",2.4047,2.456,2.3973,2.444,23023500.0],["2009-04-16",2.4613,2.552,2.448,2.5353,37426500.0],["2009-04-17",2.554,2.5933,2.5073,2.5807,34566000.0],["2009-04-20",2.5353,2.5687,2.5033,2.53,21397500.0],["2009-04-21",2.542,2.572,2.5187,2.5673,25180500.0],["2009-04-22",2.558,2.6267,2.544,2.5633,34150500.0],["2009-04-23",2.576,2.6013,2.5133,2.564,22056000.0],["2009-04-24",2.578,2.596,2.5033,2.5147,31689000.0],["2009-04-27",2.4627,2.5827,2.4627,2.548,26511000.0],["2009-04-28",2.5,2.604,2.5,2.576,19143000.0],["2009-04-29",2.6307,2.634,2.4793,2.4827,48283500.0],["2009-04-30",2.628,2.7,2.536,2.59,85974000.0],["2009-05-01",2.5447,2.5593,2.454,2.5033,45766500.0],["2009-05-04",2.514,2.576,2.512,2.5607,32556000.0],["2009-05-05",2.542,2.5493,2.5033,2.5327,24903000.0],["2009-05-06",2.5547,2.5793,2.4633,2.5,31578000.0],["2009-05-07",2.5053,2.5307,2.412,2.434,31567500.0],["2009-05-08",2.4393,2.4733,2.3927,2.4007,32500500.0],["2009-05-11",2.3893,2.4707,2.332,2.456,37837500.0],["2009-05-12",2.454,2.4767,2.374,2.406,32124000.0],["2009-05-13",2.3793,2.388,2.332,2.3387,28087500.0],["2009-05-14",2.334,2.398,2.334,2.3613,27882000.0],["2009-05-15",2.3467,2.424,2.3233,2.4113,30436500.0],["2009-05-18",2.4213,2.4687,2.4033,2.468,22813500.0],["2009-05-19",2.4373,2.5173,2.4267,2.5033,26145000.0],["2009-05-20",2.502,2.54,2.418,2.4333,31308000.0],["2009-05-21",2.4273,2.4367,2.3787,2.406,24426000.0],["2009-05-22",2.41,2.4427,2.3653,2.398,12714000.0],["2009-05-26",2.378,2.4987,2.3527,2.4987,21424500.0],["2009-05-27",2.4793,2.5087,2.4013,2.4187,31378500.0],["2009-05-28",2.4267,2.4627,2.3473,2.4113,36733500.0],["2009-05-29",2.4233,2.4233,2.3607,2.4033,37792500.0],["2009-06-01",2.4347,2.5007,2.4233,2.4887,30859500.0],["2009-06-02",2.4847,2.5793,2.476,2.5733,33781500.0],["2009-06-03",2.5093,2.568,2.5093,2.566,27315000.0],["2009-06-04",2.5527,2.5773,2.4913,2.5327,21981000.0],["2009-06-05",2.5513,2.5527,2.4853,2.5167,24361500.0],["2009-06-08",2.5,2.5553,2.4467,2.528,18892500.0],["2009-06-09",2.5293,2.5507,2.512,2.536,17451000.0],["2009-06-10",2.542,2.5647,2.458,2.496,19536000.0],["2009-06-11",2.4927,2.516,2.4187,2.424,22849500.0],["2009-06-12",2.4073,2.426,2.3507,2.4027,32809500.0],["2009-06-15",2.3853,2.3913,2.3273,2.378,23842500.0],["2009-06-16",2.3953,2.3987,2.3307,2.3607,34879500.0],["2009-06-17",2.374,2.4933,2.3653,2.4667,33846000.0],["2009-06-18",2.4533,2.5,2.4473,2.488,23830500.0],["2009-06-19",2.4987,2.528,2.4633,2.4993,39684000.0],["2009-06-22",2.4693,2.5247,2.432,2.496,28549500.0],["2009-06-23",2.4927,2.5,2.444,2.4547,18501000.0],["2009-06-24",2.4627,2.4827,2.4167,2.4433,19593000.0],["2009-06-25",2.4227,2.5287,2.4193,2.5147,20497500.0],["2009-06-26",2.502,2.538,2.4973,2.5067,46039500.0],["2009-06-29",2.508,2.552,2.486,2.5467,16870500.0],["2009-06-30",2.5613,2.5913,2.52,2.5387,19465500.0],["2009-07-01",2.562,2.588,2.5447,2.55,18544500.0],["2009-07-02",2.5167,2.5333,2.476,2.4953,23272500.0],["2009-07-06",2.4667,2.5507,2.4553,2.5473,23842500.0],["2009-07-07",2.55,2.5567,2.522,2.534,31641000.0],["2009-07-08",2.554,2.67,2.554,2.6627,57910500.0],["2009-07-09",2.6693,2.6933,2.634,2.6393,31261500.0],["2009-07-10",2.6213,2.678,2.6027,2.6253,21190500.0],["2009-07-13",2.6233,2.678,2.5807,2.6667,26431500.0],["2009-07-14",2.6667,2.68,2.6167,2.676,27330000.0],["2009-07-15",2.6793,2.73,2.6667,2.7253,37039500.0],["2009-07-16",2.7087,2.7453,2.6787,2.7393,25207500.0],["2009-07-17",2.728,2.7407,2.6953,2.7153,21283500.0],["2009-07-20",2.7233,2.7467,2.676,2.738,21753000.0],["2009-07-21",2.74,2.7607,2.6807,2.7353,24871500.0],["2009-07-22",2.7353,2.77,2.724,2.7373,21856500.0],["2009-07-23",2.712,2.7607,2.6913,2.74,29221500.0],["2009-07-24",2.72,2.7433,2.7053,2.738,21612000.0],["2009-07-27",2.7467,2.7467,2.6393,2.6713,31113000.0],["2009-07-28",2.6467,2.7287,2.6467,2.7233,22150500.0],["2009-07-29",2.7013,2.762,2.6807,2.7033,40540500.0],["2009-07-30",2.7173,2.862,2.7067,2.8147,77914500.0],["2009-07-31",2.81,2.8173,2.7107,2.7107,53895000.0],["2009-08-03",2.6827,2.696,2.6,2.6433,49425000.0],["2009-08-04",2.6073,2.6473,2.5853,2.606,41034000.0],["2009-08-05",2.608,2.6127,2.5347,2.5973,41059500.0],["2009-08-06",2.5753,2.6187,2.5407,2.5473,35517000.0],["2009-08-07",2.574,2.624,2.548,2.6173,22584000.0],["2009-08-10",2.6027,2.6087,2.5247,2.548,23947500.0],["2009-08-11",2.5333,2.5467,2.49,2.538,31665000.0],["2009-08-12",2.5333,2.572,2.5073,2.5153,29304000.0],["2009-08-13",2.4907,2.5367,2.3907,2.528,56569500.0],["2009-08-14",2.498,2.5127,2.448,2.468,27055500.0],["2009-08-17",2.4467,2.486,2.422,2.4733,33045000.0],["2009-08-18",2.478,2.5287,2.4393,2.5153,33979500.0],["2009-08-19",2.5053,2.5587,2.4707,2.5313,26248500.0],["2009-08-20",2.5453,2.5533,2.5027,2.546,19039500.0],["2009-08-21",2.5693,2.59,2.5347,2.5487,27772500.0],["2009-08-24",2.5567,2.5567,2.4847,2.486,25159500.0],["2009-08-25",2.5113,2.584,2.4967,2.5753,42400500.0],["2009-08-26",2.5687,2.6033,2.5473,2.5733,28408500.0],["2009-08-27",2.558,2.5833,2.5187,2.5687,19731000.0],["2009-08-28",2.5813,2.5967,2.538,2.5807,22020000.0],["2009-08-31",2.572,2.5753,2.5233,2.552,25902000.0],["2009-09-01",2.5347,2.5713,2.4787,2.498,37581000.0],["2009-09-02",2.4707,2.5193,2.4707,2.5053,20974500.0],["2009-09-03",2.512,2.5333,2.4787,2.5153,20557500.0],["2009-09-04",2.5227,2.536,2.4893,2.5033,24697500.0],["2009-09-08",2.5067,2.5767,2.5007,2.574,31305000.0],["2009-09-09",2.5527,2.56,2.506,2.526,29296500.0],["2009-09-10",2.5407,2.5433,2.4787,2.49,25414500.0],["2009-09-11",2.488,2.492,2.432,2.4407,45049500.0],["2009-09-14",2.43,2.45,2.4,2.4453,26499000.0],["2009-09-15",2.4053,2.462,2.4047,2.4607,29874000.0],["2009-09-16",2.474,2.512,2.454,2.5013,32358000.0],["2009-09-17",2.5007,2.5087,2.46,2.4727,20199000.0],["2009-09-18",2.4833,2.5053,2.4467,2.4947,28831500.0],["2009-09-21",2.4813,2.526,2.4687,2.4993,24414000.0],["2009-09-22",2.5067,2.5107,2.4653,2.5007,23092500.0],["2009-09-23",2.458,2.4673,2.412,2.4207,37990500.0],["2009-09-24",2.4253,2.472,2.394,2.4507,52458000.0],["2009-09-25",2.4547,2.4547,2.41,2.4153,39160500.0],["2009-09-28",2.4233,2.4667,2.406,2.4427,19618500.0],["2009-09-29",2.4527,2.464,2.4033,2.4113,37905000.0],["2009-09-30",2.4273,2.434,2.38,2.4093,45132000.0],["2009-10-01",2.444,2.4453,2.3813,2.3873,37105500.0],["2009-10-02",2.38,2.3947,2.3507,2.362,26755500.0],["2009-10-05",2.37,2.3987,2.3613,2.3887,29172000.0],["2009-10-06",2.3953,2.4267,2.3847,2.4053,31074000.0],["2009-10-07",2.3987,2.4,2.2967,2.3207,107889000.0],["2009-10-08",2.338,2.3393,2.2867,2.294,76524000.0],["2009-10-09",2.298,2.308,2.2707,2.2787,60669000.0],["2009-10-12",2.3433,2.3727,2.3027,2.328,71692500.0],["2009-10-13",2.31,2.3153,2.288,2.3053,58317000.0],["2009-10-14",2.3107,2.4287,2.31,2.426,69015000.0],["2009-10-15",2.4113,2.498,2.4,2.4967,69649500.0],["2009-10-16",2.4967,2.4967,2.438,2.4827,44910000.0],["2009-10-19",2.4873,2.5093,2.4453,2.4733,50332500.0],["2009-10-20",2.4533,2.4733,2.4033,2.4053,53556000.0],["2009-10-21",2.4133,2.4333,2.3587,2.362,42285000.0],["2009-10-22",2.3807,2.4027,2.342,2.3873,40330500.0],["2009-10-23",2.3753,2.3993,2.328,2.3347,36399000.0],["2009-10-26",2.34,2.3853,2.318,2.328,46522500.0],["2009-10-27",2.3387,2.3587,2.2907,2.3127,40062000.0],["2009-10-28",2.316,2.34,2.2407,2.2453,58893000.0],["2009-10-29",2.478,2.5667,2.396,2.5127,131710500.0],["2009-10-30",2.504,2.5253,2.47,2.4853,57199500.0],["2009-11-02",2.4927,2.5333,2.4687,2.4953,43752000.0],["2009-11-03",2.4747,2.5113,2.4553,2.4967,28611000.0],["2009-11-04",2.496,2.5333,2.4753,2.4833,47743500.0],["2009-11-05",2.4873,2.5313,2.476,2.5187,35641500.0],["2009-11-06",2.516,2.584,2.5073,2.5627,49276500.0],["2009-11-09",2.5847,2.6373,2.5733,2.6373,38596500.0],["2009-11-10",2.6173,2.6473,2.61,2.6247,26620500.0],["2009-11-11",2.6347,2.6933,2.6267,2.684,50443500.0],["2009-11-12",2.6613,2.666,2.61,2.6207,28920000.0],["2009-11-13",2.62,2.6593,2.61,2.6493,23332500.0],["2009-11-16",2.6507,2.6793,2.6507,2.6627,19290000.0],["2009-11-17",2.654,2.666,2.612,2.6367,17631000.0],["2009-11-18",2.62,2.6427,2.6,2.63,18987000.0],["2009-11-19",2.6133,2.6287,2.5793,2.598,20223000.0],["2009-11-20",2.5767,2.61,2.5673,2.5933,20322000.0],["2009-11-23",2.6107,2.648,2.6047,2.616,18814500.0],["2009-11-24",2.612,2.6253,2.5827,2.5973,17457000.0],["2009-11-25",2.602,2.6433,2.6,2.6387,16351500.0],["2009-11-27",2.5767,2.644,2.568,2.5993,8461500.0],["2009-11-30",2.5873,2.6,2.5487,2.5853,17754000.0],["2009-12-01",2.6,2.6333,2.586,2.612,16272000.0],["2009-12-02",2.648,2.648,2.5867,2.6073,20016000.0],["2009-12-03",2.6173,2.6173,2.5613,2.562,22186500.0],["2009-12-04",2.5687,2.5953,2.54,2.566,32872500.0],["2009-12-07",2.554,2.5747,2.536,2.556,19726500.0],["2009-12-08",2.5333,2.5553,2.5047,2.538,18109500.0],["2009-12-09",2.53,2.5347,2.496,2.516,13855500.0],["2009-12-10",2.5167,2.5387,2.5,2.5073,16632000.0],["2009-12-11",2.53,2.5333,2.498,2.5047,17142000.0],["2009-12-14",2.518,2.536,2.51,2.528,20754000.0],["2009-12-15",2.514,2.53,2.4973,2.5013,14607000.0],["2009-12-16",2.51,2.5313,2.506,2.5087,19956000.0],["2009-12-17",2.5027,2.508,2.4827,2.49,12435000.0],["2009-12-18",2.5007,2.5073,2.4607,2.5033,26287500.0],["2009-12-21",2.5147,2.564,2.4953,2.5447,17329500.0],["2009-12-22",2.5547,2.5753,2.5447,2.5553,15130500.0],["2009-12-23",2.5593,2.574,2.5353,2.5593,10764000.0],["2009-12-24",2.564,2.5787,2.5467,2.5693,4854000.0],["2009-12-28",2.5747,2.578,2.5487,2.5553,9165000.0],["2009-12-29",2.5587,2.5613,2.5407,2.5533,5994000.0],["2009-12-30",2.5533,2.5807,2.5533,2.5653,9624000.0],["2009-12-31",2.5767,2.58,2.5413,2.5413,10414500.0],["2010-01-04",2.616,2.616,2.54,2.5667,19173000.0],["2010-01-05",2.5567,2.5713,2.538,2.5707,17011500.0],["2010-01-06",2.5627,2.5833,2.5453,2.5593,16575000.0],["2010-01-07",2.548,2.572,2.5433,2.5513,10429500.0],["2010-01-08",2.5407,2.554,2.526,2.5287,13125000.0],["2010-01-11",2.5287,2.5447,2.5033,2.542,11673000.0],["2010-01-12",2.5933,2.6307,2.578,2.59,24910500.0],["2010-01-13",2.5967,2.614,2.5833,2.5987,20793000.0],["2010-01-14",2.5847,2.5987,2.564,2.586,10272000.0],["2010-01-15",2.5633,2.61,2.5347,2.5473,20389500.0],["2010-01-19",2.5473,2.5807,2.5333,2.574,13863000.0],["2010-01-20",2.55,2.5573,2.5133,2.53,14845500.0],["2010-01-21",2.5233,2.562,2.5047,2.5227,21070500.0],["2010-01-22",2.5207,2.5847,2.5107,2.524,20752500.0],["2010-01-25",2.5813,2.5913,2.5567,2.572,26271000.0],["2010-01-26",2.56,2.5793,2.528,2.564,20827500.0],["2010-01-27",2.5447,2.5613,2.5127,2.5513,22854000.0],["2010-01-28",2.5653,2.5653,2.498,2.5153,25515000.0],["2010-01-29",2.5593,2.566,2.5187,2.52,27069000.0],["2010-02-01",2.5367,2.554,2.5173,2.5493,19368000.0],["2010-02-02",2.5433,2.5967,2.54,2.59,22171500.0],["2010-02-03",2.5767,2.6013,2.566,2.5953,18963000.0],["2010-02-04",2.574,2.588,2.5427,2.552,27751500.0],["2010-02-05",2.548,2.5787,2.528,2.5647,29548500.0],["2010-02-08",2.562,2.5887,2.5453,2.546,14826000.0],["2010-02-09",2.5713,2.604,2.552,2.592,16587000.0],["2010-02-10",2.5933,2.6113,2.572,2.6013,23529000.0],["2010-02-11",2.6233,2.6413,2.5767,2.6347,25695000.0],["2010-02-12",2.616,2.658,2.6087,2.6533,20529000.0],["2010-02-16",2.66,2.6773,2.6407,2.6567,28821000.0],["2010-02-17",2.656,2.732,2.65,2.7193,30249000.0],["2010-02-18",2.5633,2.5813,2.5053,2.5573,137565000.0],["2010-02-19",2.568,2.612,2.56,2.594,62865000.0],["2010-02-22",2.6,2.61,2.568,2.5813,22660500.0],["2010-02-23",2.5833,2.5967,2.5613,2.5733,26371500.0],["2010-02-24",2.5867,2.6247,2.5813,2.6193,23559000.0],["2010-02-25",2.5887,2.6333,2.5673,2.6333,23401500.0],["2010-02-26",2.642,2.6453,2.6093,2.62,24034500.0],["2010-03-01",2.6193,2.6387,2.594,2.638,21897000.0],["2010-03-02",2.6347,2.646,2.6167,2.6353,21129000.0],["2010-03-03",2.634,2.6433,2.6093,2.6173,23464500.0],["2010-03-04",2.5927,2.6393,2.592,2.6347,22876500.0],["2010-03-05",2.6367,2.6533,2.626,2.648,22426500.0],["2010-03-08",2.6433,2.6727,2.6367,2.6513,16101000.0],["2010-03-09",2.6387,2.668,2.638,2.6493,17887500.0],["2010-03-10",2.674,2.6933,2.6413,2.684,20311500.0],["2010-03-11",2.6707,2.6933,2.6607,2.6887,14500500.0],["2010-03-12",2.69,2.6953,2.6753,2.6953,10462500.0],["2010-03-15",2.696,2.704,2.68,2.6973,13948500.0],["2010-03-16",2.7,2.7413,2.69,2.7407,19248000.0],["2010-03-17",2.7313,2.7933,2.7293,2.7927,30928500.0],["2010-03-18",2.798,2.814,2.7767,2.794,25617000.0],["2010-03-19",2.8073,2.812,2.7813,2.8,33721500.0],["2010-03-22",2.7993,2.8613,2.7953,2.8507,22689000.0],["2010-03-23",2.852,2.8667,2.83,2.8667,13645500.0],["2010-03-24",2.8473,2.85,2.792,2.8027,22321500.0],["2010-03-25",2.822,2.8233,2.7953,2.7973,17511000.0],["2010-03-26",2.794,2.8147,2.7833,2.802,15828000.0],["2010-03-29",2.7347,2.8033,2.718,2.784,27535500.0],["2010-03-30",2.792,2.8053,2.7613,2.7887,14538000.0],["2010-03-31",2.7767,2.796,2.7633,2.7807,24261000.0],["2010-04-01",2.7873,2.802,2.7707,2.7953,17823000.0],["2010-04-05",2.7987,2.808,2.778,2.8047,16368000.0],["2010-04-06",2.7893,2.8107,2.786,2.794,19111500.0],["2010-04-07",2.76,2.7967,2.76,2.782,21123000.0],["2010-04-08",2.772,2.778,2.7533,2.774,39262500.0],["2010-04-09",2.78,2.792,2.754,2.7887,12898500.0],["2010-04-12",2.7873,2.8,2.764,2.792,16726500.0],["2010-04-13",2.7973,2.814,2.782,2.81,10024500.0],["2010-04-14",2.826,2.9047,2.822,2.902,22164000.0],["2010-04-15",2.894,2.9333,2.894,2.9213,20005500.0],["2010-04-16",2.9153,2.9327,2.892,2.9053,27595500.0],["2010-04-19",2.9093,2.9293,2.882,2.9227,16942500.0],["2010-04-20",2.9307,2.9627,2.9213,2.9567,16089000.0],["2010-04-21",2.9567,2.9847,2.932,2.978,16933500.0],["2010-04-22",2.9673,3.0767,2.9667,3.0687,33163500.0],["2010-04-23",3.0793,3.0873,3.0413,3.0847,30781500.0],["2010-04-26",3.092,3.122,3.088,3.104,27471000.0],["2010-04-27",3.104,3.1193,3.0533,3.0587,32380500.0],["2010-04-28",3.0627,3.1167,3.0447,3.0893,31030500.0],["2010-04-29",3.3,3.3393,3.242,3.3067,56547000.0],["2010-04-30",3.2667,3.3127,3.2567,3.258,42985500.0],["2010-05-03",3.252,3.3147,3.24,3.3147,22576500.0],["2010-05-04",3.2133,3.2507,3.1687,3.23,32809500.0],["2010-05-05",3.22,3.2893,3.2113,3.2207,25807500.0],["2010-05-06",3.164,3.212,3.0147,3.128,30753000.0],["2010-05-07",3.138,3.1813,3.0567,3.09,28044000.0],["2010-05-10",3.2107,3.24,3.1787,3.2247,26008500.0],["2010-05-11",3.202,3.2567,3.184,3.2153,19848000.0],["2010-05-12",3.22,3.2653,3.204,3.2627,15148500.0],["2010-05-13",3.2393,3.256,3.2027,3.2047,20470500.0],["2010-05-14",3.1973,3.2253,3.168,3.1947,24574500.0],["2010-05-17",3.2107,3.2387,3.16,3.2267,31992000.0],["2010-05-18",3.2487,3.28,3.1953,3.206,22098000.0],["2010-05-19",3.1993,3.2787,3.1727,3.252,25692000.0],["2010-05-20",3.2113,3.308,3.1847,3.1847,40123500.0],["2010-05-21",3.138,3.2413,3.1333,3.1927,35283000.0],["2010-05-24",3.1453,3.222,3.1453,3.1733,19597500.0],["2010-05-25",3.1233,3.3147,3.1133,3.2993,47832000.0],["2010-05-26",3.3167,3.3513,3.2693,3.2773,54199500.0],["2010-05-27",3.33,3.382,3.3153,3.378,30042000.0],["2010-05-28",3.3613,3.4467,3.3473,3.4013,40525500.0],["2010-06-01",3.3953,3.4187,3.356,3.3747,35797500.0],["2010-06-02",3.398,3.4287,3.3533,3.426,22683000.0],["2010-06-03",3.4173,3.44,3.3873,3.4267,21132000.0],["2010-06-04",3.3707,3.3827,3.2887,3.3087,26322000.0],["2010-06-07",3.318,3.3293,3.2273,3.2327,16119000.0],["2010-06-08",3.2267,3.3,3.2033,3.2933,23928000.0],["2010-06-09",3.3053,3.3467,3.2487,3.2633,19227000.0],["2010-06-10",3.292,3.314,3.234,3.2987,23305500.0],["2010-06-11",3.2547,3.338,3.254,3.3207,16011000.0],["2010-06-14",3.3673,3.398,3.3513,3.3547,17056500.0],["2010-06-15",3.378,3.4107,3.3473,3.4087,16158000.0],["2010-06-16",3.4047,3.408,3.3687,3.3747,16446000.0],["2010-06-17",3.3913,3.3953,3.3433,3.3587,19806000.0],["2010-06-18",3.356,3.3867,3.3133,3.3287,35556000.0],["2010-06-21",3.3373,3.3627,3.2927,3.3107,12589500.0],["2010-06-22",3.3107,3.362,3.2627,3.2713,15997500.0],["2010-06-23",3.2833,3.3453,3.2833,3.3267,16732500.0],["2010-06-24",3.312,3.326,3.2353,3.258,15331500.0],["2010-06-25",3.256,3.2973,3.234,3.2767,15012000.0],["2010-06-28",3.2747,3.2767,3.2273,3.2407,11113500.0],["2010-06-29",3.222,3.228,3.1487,3.1887,20107500.0],["2010-06-30",3.176,3.2313,3.1533,3.1707,16024500.0],["2010-07-01",3.1633,3.21,3.124,3.2,22629000.0],["2010-07-02",3.2013,3.208,3.1747,3.1787,13399500.0],["2010-07-06",3.2067,3.2287,3.0873,3.1167,28905000.0],["2010-07-07",3.1133,3.1433,3.0707,3.12,33474000.0],["2010-07-08",3.1247,3.1333,3.044,3.09,36775500.0],["2010-07-09",3.0947,3.102,3.0527,3.0713,21271500.0],["2010-07-12",3.0727,3.088,3.0433,3.0793,13509000.0],["2010-07-13",3.0993,3.1873,3.0913,3.1733,24354000.0],["2010-07-14",3.168,3.1887,3.1433,3.168,21178500.0],["2010-07-15",3.16,3.228,3.1567,3.2213,17602500.0],["2010-07-16",3.226,3.226,3.1353,3.1393,17275500.0],["2010-07-19",3.1393,3.2267,3.134,3.194,14373000.0],["2010-07-20",3.1567,3.2527,3.142,3.2493,13461000.0],["2010-07-21",3.252,3.2607,3.12,3.1353,24423000.0],["2010-07-22",3.1693,3.2227,3.1693,3.2,13606500.0],["2010-07-23",3.184,3.2747,3.184,3.2693,12697500.0],["2010-07-26",3.2853,3.3307,3.2467,3.3293,24352500.0],["2010-07-27",3.3333,3.3447,3.2587,3.2653,17434500.0],["2010-07-28",3.2687,3.3193,3.2567,3.2927,21652500.0],["2010-07-29",3.2927,3.31,3.2153,3.266,34344000.0],["2010-07-30",3.2573,3.2913,3.2413,3.2853,28648500.0],["2010-08-02",3.3253,3.3267,3.268,3.272,25477500.0],["2010-08-03",3.2187,3.2607,3.2,3.2107,21123000.0],["2010-08-04",3.2067,3.2167,3.1533,3.1833,24559500.0],["2010-08-05",3.1633,3.2,3.1393,3.19,17481000.0],["2010-08-06",3.2007,3.2007,3.1187,3.1427,31327500.0],["2010-08-09",3.194,3.194,3.1273,3.1513,32805000.0],["2010-08-10",3.1253,3.1427,3.1047,3.122,16911000.0],["2010-08-11",3.0947,3.1033,3.05,3.0847,19708500.0],["2010-08-12",3.05,3.148,3.0493,3.1313,32538000.0],["2010-08-13",3.1093,3.1333,3.0833,3.1227,16696500.0],["2010-08-16",3.106,3.1453,3.1013,3.142,21202500.0],["2010-08-17",3.1607,3.2007,3.1467,3.1867,36217500.0],["2010-08-18",3.19,3.23,3.1673,3.2053,24441000.0],["2010-08-19",3.1833,3.2027,3.1433,3.1647,16767000.0],["2010-08-20",3.164,3.1893,3.13,3.188,17475000.0],["2010-08-23",3.1873,3.2013,3.1373,3.14,16287000.0],["2010-08-24",3.118,3.1653,3.0727,3.1447,17074500.0],["2010-08-25",3.1333,3.1667,3.1227,3.1553,14769000.0],["2010-08-26",3.1633,3.1733,3.1453,3.1473,10461000.0],["2010-08-27",3.162,3.1853,3.126,3.174,9214500.0],["2010-08-30",3.1633,3.1713,3.1287,3.1287,8605500.0],["2010-08-31",3.1213,3.158,3.104,3.1513,23073000.0],["2010-09-01",3.1667,3.2667,3.1667,3.258,23917500.0],["2010-09-02",3.238,3.31,3.238,3.31,20430000.0],["2010-09-03",3.322,3.3627,3.302,3.342,15427500.0],["2010-09-07",3.3527,3.354,3.2987,3.3053,15802500.0],["2010-09-08",3.3113,3.3527,3.3033,3.3507,14319000.0],["2010-09-09",3.3733,3.396,3.32,3.344,16381500.0],["2010-09-10",3.3387,3.3693,3.332,3.3413,10492500.0],["2010-09-13",3.3513,3.416,3.3447,3.412,12982500.0],["2010-09-14",3.4027,3.44,3.4027,3.4053,14110500.0],["2010-09-15",3.3913,3.4347,3.3867,3.4347,8518500.0],["2010-09-16",3.4213,3.4507,3.406,3.444,10044000.0],["2010-09-17",3.456,3.4667,3.4247,3.4633,19639500.0],["2010-09-20",3.4647,3.516,3.458,3.5107,12376500.0],["2010-09-21",3.5047,3.5107,3.4473,3.4927,13383000.0],["2010-09-22",3.49,3.558,3.4873,3.556,22494000.0],["2010-09-23",3.526,3.5667,3.506,3.5153,13737000.0],["2010-09-24",3.5533,3.5693,3.5267,3.5647,15492000.0],["2010-09-27",3.554,3.5553,3.514,3.5327,12940500.0],["2010-09-28",3.5587,3.6,3.516,3.5933,20484000.0],["2010-09-29",3.576,3.6127,3.5753,3.6047,10351500.0],["2010-09-30",3.592,3.5927,3.508,3.5467,23095500.0],["2010-10-01",3.578,3.6233,3.5427,3.5573,21759000.0],["2010-10-04",3.5513,3.5847,3.5253,3.5593,15829500.0],["2010-10-05",3.5853,3.628,3.5713,3.604,14250000.0],["2010-10-06",3.5887,3.612,3.568,3.5767,16573500.0],["2010-10-07",3.5947,3.6,3.556,3.5867,10693500.0],["2010-10-08",3.5847,3.6033,3.5467,3.566,13633500.0],["2010-10-11",3.558,3.5633,3.514,3.5233,17355000.0],["2010-10-12",3.5153,3.5633,3.4933,3.5573,10846500.0],["2010-10-13",3.5627,3.5687,3.5167,3.5227,15915000.0],["2010-10-14",3.5193,3.5613,3.4973,3.5507,22327500.0],["2010-10-15",3.5727,3.586,3.5347,3.5793,19977000.0],["2010-10-18",3.5687,3.5807,3.5327,3.5413,10734000.0],["2010-10-19",3.52,3.5553,3.5073,3.534,18163500.0],["2010-10-20",3.5447,3.5993,3.5313,3.582,13503000.0],["2010-10-21",3.566,3.5973,3.536,3.576,13764000.0],["2010-10-22",3.5753,3.604,3.554,3.6013,12400500.0],["2010-10-25",3.6167,3.656,3.614,3.64,16461000.0],["2010-10-26",3.6287,3.6547,3.5953,3.6233,15444000.0],["2010-10-27",3.594,3.6287,3.5613,3.6267,15400500.0],["2010-10-28",3.6667,3.8393,3.6527,3.808,39262500.0],["2010-10-29",3.8067,3.9067,3.7913,3.9,26538000.0],["2010-11-01",3.91,3.9213,3.8247,3.8433,23515500.0],["2010-11-02",3.842,3.8573,3.8027,3.8113,22579500.0],["2010-11-03",3.808,3.85,3.7953,3.834,18510000.0],["2010-11-04",3.8727,3.8947,3.836,3.88,18337500.0],["2010-11-05",3.8807,3.9193,3.8753,3.8953,10146000.0],["2010-11-08",3.8887,3.936,3.8807,3.914,7969500.0],["2010-11-09",3.9253,3.928,3.858,3.886,8710500.0],["2010-11-10",3.892,3.9433,3.8733,3.9433,11097000.0],["2010-11-11",3.9333,4.0547,3.9093,4.024,30655500.0],["2010-11-12",3.992,4.0167,3.934,3.9753,16534500.0],["2010-11-15",3.9947,3.9987,3.9453,3.9547,11755500.0],["2010-11-16",3.924,3.9787,3.8913,3.892,16351500.0],["2010-11-17",3.89,3.932,3.8713,3.9213,17992500.0],["2010-11-18",3.9513,4.0,3.9333,3.9627,15850500.0],["2010-11-19",3.9647,3.9753,3.9393,3.9667,10219500.0],["2010-11-22",4.0,4.0547,3.9667,4.016,17917500.0],["2010-11-23",3.9953,3.9967,3.9507,3.9913,12510000.0],["2010-11-24",4.018,4.0667,4.0053,4.0473,15879000.0],["2010-11-26",4.026,4.0607,4.02,4.0447,4416000.0],["2010-11-29",4.018,4.0327,3.9507,3.9947,14563500.0],["2010-11-30",3.9673,4.0227,3.934,4.012,22006500.0],["2010-12-01",4.0493,4.088,4.0347,4.0473,13786500.0],["2010-12-02",4.0513,4.1167,4.042,4.1167,17505000.0],["2010-12-03",4.1027,4.124,4.0827,4.1073,15358500.0],["2010-12-06",4.1087,4.1213,4.074,4.0793,10663500.0],["2010-12-07",4.1307,4.16,4.0147,4.036,26571000.0],["2010-12-08",4.0453,4.0787,4.0453,4.0753,16825500.0],["2010-12-09",4.0933,4.1027,4.0353,4.1027,19071000.0],["2010-12-10",4.11,4.12,4.0787,4.0967,10341000.0],["2010-12-13",4.124,4.136,4.074,4.0847,14053500.0],["2010-12-14",4.104,4.1353,4.08,4.1207,17025000.0],["2010-12-15",4.122,4.1493,4.1007,4.134,14253000.0],["2010-12-16",4.132,4.2033,4.124,4.2027,24505500.0],["2010-12-17",4.198,4.202,4.1533,4.1847,47490000.0],["2010-12-20",4.1987,4.2027,4.15,4.1693,14329500.0],["2010-12-21",4.188,4.1987,4.1207,4.1287,10941000.0],["2010-12-22",4.126,4.14,4.0747,4.0807,11841000.0],["2010-12-23",4.0713,4.0767,4.004,4.016,20862000.0],["2010-12-27",4.01,4.064,3.9473,4.036,12595500.0],["2010-12-28",4.0313,4.0567,4.02,4.0427,7549500.0],["2010-12-29",4.0587,4.0747,4.0333,4.0427,9232500.0],["2010-12-30",4.0467,4.0707,4.0333,4.0633,5410500.0],["2010-12-31",4.064,4.0707,4.0187,4.028,6330000.0],["2011-01-03",4.066,4.1133,4.0287,4.046,14176500.0],["2011-01-04",4.034,4.0413,3.86,3.874,24870000.0],["2011-01-05",3.8693,3.906,3.826,3.8847,20236500.0],["2011-01-06",3.8787,3.8787,3.7567,3.7627,20133000.0],["2011-01-07",3.776,3.7807,3.7347,3.762,21681000.0],["2011-01-10",3.7533,3.7953,3.7467,3.784,21825000.0],["2011-01-11",3.7887,3.8327,3.7487,3.75,16920000.0],["2011-01-12",3.788,3.8327,3.7607,3.8107,15628500.0],["2011-01-13",3.81,3.81,3.7747,3.7807,11406000.0],["2011-01-14",3.778,3.8207,3.7633,3.8207,12784500.0],["2011-01-18",3.83,3.8613,3.7787,3.794,12546000.0],["2011-01-19",3.7767,3.8407,3.7647,3.8267,22567500.0],["2011-01-20",3.824,3.9067,3.824,3.8587,17973000.0],["2011-01-21",3.8687,3.87,3.8013,3.8333,15138000.0],["2011-01-24",3.822,3.8327,3.7673,3.8167,13627500.0],["2011-01-25",3.8,3.802,3.7233,3.7527,16108500.0],["2011-01-26",3.7533,3.802,3.7067,3.7993,16222500.0],["2011-01-27",3.812,3.8547,3.792,3.8487,18190500.0],["2011-01-28",3.8427,3.8513,3.7627,3.7673,16387500.0],["2011-01-31",3.77,3.8293,3.7527,3.7887,12531000.0],["2011-02-01",3.8207,3.8307,3.79,3.7947,13134000.0],["2011-02-02",3.7807,3.81,3.7013,3.71,14847000.0],["2011-02-03",3.708,3.7753,3.7,3.7667,12430500.0],["2011-02-04",3.76,3.8433,3.7513,3.8387,15775500.0],["2011-02-07",3.8387,3.8653,3.834,3.8493,11605500.0],["2011-02-08",3.8447,3.882,3.8347,3.8807,11859000.0],["2011-02-09",3.8727,3.9007,3.8533,3.8873,12288000.0],["2011-02-10",3.8667,3.8667,3.768,3.826,20722500.0],["2011-02-11",3.824,3.852,3.7793,3.842,15922500.0],["2011-02-14",3.8207,3.842,3.776,3.822,14620500.0],["2011-02-15",3.8167,3.8467,3.7933,3.8467,14344500.0],["2011-02-16",3.9393,3.9567,3.864,3.8853,20566500.0],["2011-02-17",3.7913,3.8,3.676,3.6833,66163500.0],["2011-02-18",3.6627,3.728,3.648,3.6833,28918500.0],["2011-02-22",3.5913,3.7053,3.5627,3.668,29703000.0],["2011-02-23",3.6593,3.682,3.6027,3.628,28740000.0],["2011-02-24",3.628,3.6627,3.5553,3.6387,38149500.0],["2011-02-25",3.6427,3.6953,3.64,3.6893,21804000.0],["2011-02-28",3.712,3.7867,3.6787,3.7053,21585000.0],["2011-03-01",3.708,3.7307,3.6567,3.6767,19413000.0],["2011-03-02",3.6693,3.7387,3.6693,3.7273,15105000.0],["2011-03-03",3.7433,3.786,3.716,3.77,12574500.0],["2011-03-04",3.756,3.778,3.7247,3.7587,10567500.0],["2011-03-07",3.7773,3.7887,3.692,3.692,21148500.0],["2011-03-08",3.6973,3.752,3.674,3.7333,12022500.0],["2011-03-09",3.722,3.7507,3.7047,3.7307,9505500.0],["2011-03-10",3.6987,3.73,3.6847,3.7153,14809500.0],["2011-03-11",3.696,3.7433,3.652,3.7347,12712500.0],["2011-03-14",3.7027,3.718,3.654,3.7047,13176000.0],["2011-03-15",3.6427,3.73,3.6333,3.6887,15933000.0],["2011-03-16",3.6647,3.7053,3.6373,3.6713,17532000.0],["2011-03-17",3.7127,3.7347,3.6667,3.6973,12708000.0],["2011-03-18",3.7433,3.744,3.67,3.698,26320500.0],["2011-03-21",3.742,3.8193,3.7353,3.7633,14715000.0],["2011-03-22",3.7547,3.772,3.736,3.7673,12718500.0],["2011-03-23",3.758,3.8213,3.72,3.8087,8436000.0],["2011-03-24",3.8273,3.8853,3.8127,3.8593,10240500.0],["2011-03-25",3.866,3.9,3.8527,3.8747,9637500.0],["2011-03-28",3.8893,3.9033,3.7807,3.7813,11989500.0],["2011-03-29",3.7853,3.8007,3.7673,3.7887,12451500.0],["2011-03-30",3.8213,3.8593,3.7973,3.8567,8781000.0],["2011-03-31",3.8533,3.8653,3.788,3.8307,16323000.0],["2011-04-01",3.84,3.8873,3.84,3.8587,9940500.0],["2011-04-04",3.85,3.856,3.7413,3.8447,21769500.0],["2011-04-05",3.8347,3.9393,3.8347,3.882,20995500.0],["2011-04-06",3.9047,3.9087,3.8293,3.8327,14731500.0],["2011-04-07",3.8287,3.8693,3.7953,3.8133,13759500.0],["2011-04-08",3.822,3.8267,3.7507,3.7667,11553000.0],["2011-04-11",3.7667,3.7787,3.7093,3.754,17388000.0],["2011-04-12",3.74,3.7727,3.7327,3.7367,12732000.0],["2011-04-13",3.6767,3.7067,3.6653,3.692,21535500.0],["2011-04-14",3.672,3.7307,3.672,3.7227,14145000.0],["2011-04-15",3.7073,3.77,3.7073,3.756,16165500.0],["2011-04-18",3.7133,3.7913,3.698,3.7853,14622000.0],["2011-04-19",3.7813,3.7967,3.748,3.776,8674500.0],["2011-04-20",3.8193,3.8733,3.816,3.8727,13369500.0],["2011-04-21",3.8727,3.8827,3.8367,3.8687,8482500.0],["2011-04-25",3.8733,3.88,3.8367,3.8713,7935000.0],["2011-04-26",3.9473,3.9473,3.8513,3.8647,16500000.0],["2011-04-27",3.868,3.9127,3.8653,3.8967,18054000.0],["2011-04-28",3.926,3.932,3.818,3.9033,28500000.0],["2011-04-29",3.904,3.9667,3.8927,3.9373,31678500.0],["2011-05-02",3.9513,3.9927,3.948,3.97,20166000.0],["2011-05-03",3.9527,4.0,3.9527,3.978,19500000.0],["2011-05-04",3.9733,4.0173,3.9573,3.9767,16393500.0],["2011-05-05",3.97,4.0213,3.9333,3.9913,19500000.0],["2011-05-06",4.0213,4.04,3.98,3.98,11932500.0],["2011-05-09",3.978,3.998,3.9533,3.9773,8776500.0],["2011-05-10",3.9833,4.02,3.9807,4.0173,11899500.0],["2011-05-11",4.004,4.0573,3.9973,4.0513,18000000.0],["2011-05-12",3.9707,4.0827,3.9707,4.078,10665000.0],["2011-05-13",4.0833,4.086,4.0353,4.06,10666500.0],["2011-05-16",4.0753,4.0753,3.9973,4.0173,13515000.0],["2011-05-17",4.0113,4.0187,3.9607,3.9673,18322500.0],["2011-05-18",3.958,4.0147,3.9467,4.0127,15096000.0],["2011-05-19",3.9587,3.9593,3.8613,3.906,39498000.0],["2011-05-20",3.8947,3.8947,3.8413,3.8593,34498500.0],["2011-05-23",3.824,3.964,3.8073,3.9347,33000000.0],["2011-05-24",3.9587,3.9933,3.9367,3.9447,24600000.0],["2011-05-25",3.932,3.9807,3.9153,3.9667,13636500.0],["2011-05-26",3.9527,3.9907,3.9407,3.9793,12837000.0],["2011-05-27",3.9713,3.9933,3.9687,3.9793,9307500.0],["2011-05-31",3.9953,4.0073,3.974,4.0073,24513000.0],["2011-06-01",3.9933,4.0227,3.962,3.9667,18091500.0],["2011-06-02",3.954,3.9767,3.9353,3.972,17994000.0],["2011-06-03",3.934,3.958,3.9193,3.9327,17365500.0],["2011-06-06",3.9187,3.9453,3.9053,3.928,21649500.0],["2011-06-07",3.9333,3.984,3.9267,3.966,27363000.0],["2011-06-08",3.96,3.96,3.9213,3.9307,22689000.0],["2011-06-09",3.9307,3.9933,3.914,3.9867,14613000.0],["2011-06-10",3.9833,3.9833,3.948,3.9513,15583500.0],["2011-06-13",3.9467,3.9927,3.944,3.9667,15255000.0],["2011-06-14",3.9827,4.0333,3.9653,4.0053,18978000.0],["2011-06-15",3.9747,4.01,3.9673,3.998,12360000.0],["2011-06-16",4.0167,4.086,3.9947,4.078,20253000.0],["2011-06-17",4.1267,4.1633,4.1027,4.1347,31515000.0],["2011-06-20",4.1293,4.202,4.1253,4.2,16282500.0],["2011-06-21",4.2107,4.25,4.17,4.25,20032500.0],["2011-06-22",4.2413,4.3073,4.236,4.2373,13926000.0],["2011-06-23",4.206,4.31,4.1967,4.3067,23619000.0],["2011-06-24",4.2933,4.3053,4.2387,4.2667,11514000.0],["2011-06-27",4.266,4.3133,4.2327,4.2933,16099500.0],["2011-06-28",4.3013,4.3407,4.284,4.3327,9325500.0],["2011-06-29",4.3427,4.358,4.284,4.3067,11460000.0],["2011-06-30",4.3227,4.3753,4.3,4.3673,17830500.0],["2011-07-01",4.374,4.4347,4.37,4.414,24946500.0],["2011-07-05",4.4147,4.4233,4.3767,4.4027,17413500.0],["2011-07-06",4.3947,4.4307,4.3747,4.38,17806500.0],["2011-07-07",4.4107,4.426,4.374,4.3847,22050000.0],["2011-07-08",4.348,4.3993,4.3427,4.3613,14985000.0],["2011-07-11",4.3273,4.3647,4.274,4.2947,18732000.0],["2011-07-12",4.3033,4.3453,4.2927,4.3093,17092500.0],["2011-07-13",4.3333,4.356,4.2747,4.2893,16080000.0],["2011-07-14",4.2953,4.3067,4.2233,4.246,14995500.0],["2011-07-15",4.2547,4.2667,4.1753,4.206,17839500.0],["2011-07-18",4.192,4.194,4.1267,4.1467,17995500.0],["2011-07-19",4.168,4.1913,4.1347,4.1573,18055500.0],["2011-07-20",4.1453,4.1633,4.1,4.126,18661500.0],["2011-07-21",4.1487,4.1673,4.1073,4.1267,26461500.0],["2011-07-22",4.1333,4.1727,4.1313,4.146,20430000.0],["2011-07-25",4.1113,4.18,4.1113,4.1373,12805500.0],["2011-07-26",4.1453,4.1607,4.106,4.1407,16105500.0],["2011-07-27",4.1127,4.1313,4.078,4.0967,26514000.0],["2011-07-28",3.9333,4.088,3.888,3.9693,68685000.0],["2011-07-29",3.95,4.026,3.936,3.9667,30697500.0],["2011-08-01",3.9387,3.9747,3.8893,3.9127,33484500.0],["2011-08-02",3.876,3.9493,3.7947,3.7987,41257500.0],["2011-08-03",3.8047,3.8973,3.786,3.8753,31192500.0],["2011-08-04",3.8387,3.8707,3.7747,3.794,50361000.0],["2011-08-05",3.846,3.9093,3.75,3.89,56722500.0],["2011-08-08",3.8273,3.944,3.8273,3.834,73758000.0],["2011-08-09",3.8773,3.9993,3.832,3.9993,65094000.0],["2011-08-10",3.9267,3.9387,3.83,3.8353,42073500.0],["2011-08-11",3.8673,3.9727,3.8673,3.9347,50973000.0],["2011-08-12",3.9433,4.048,3.9227,4.0153,27849000.0],["2011-08-15",4.0247,4.0553,3.99,4.0493,22390500.0],["2011-08-16",4.006,4.0633,3.974,4.044,20488500.0],["2011-08-17",4.0573,4.1133,4.0167,4.0707,21178500.0],["2011-08-18",3.992,4.108,3.9353,4.0907,44575500.0],["2011-08-19",4.0367,4.1727,4.0367,4.0713,35328000.0],["2011-08-22",4.1373,4.1633,4.0967,4.1227,27063000.0],["2011-08-23",4.1333,4.2427,4.12,4.2127,48498000.0],["2011-08-24",4.1913,4.32,4.1907,4.264,43273500.0],["2011-08-25",4.2653,4.2813,4.19,4.1953,26892000.0],["2011-08-26",4.1873,4.2773,4.148,4.262,30969000.0],["2011-08-29",4.2913,4.35,4.25,4.3493,24705000.0],["2011-08-30",4.3173,4.3647,4.3173,4.3433,28686000.0],["2011-08-31",4.3627,4.4013,4.3027,4.3253,29736000.0],["2011-09-01",4.298,4.4067,4.226,4.3813,32791500.0],["2011-09-02",4.3047,4.4247,4.304,4.3833,31093500.0],["2011-09-06",4.274,4.4467,4.27,4.44,20833500.0],["2011-09-07",4.4667,4.566,4.4433,4.562,23095500.0],["2011-09-08",4.54,4.5567,4.488,4.494,16458000.0],["2011-09-09",4.4827,4.55,4.4607,4.486,21235500.0],["2011-09-12",4.432,4.506,4.414,4.4507,30081000.0],["2011-09-13",4.4667,4.5527,4.4413,4.5407,26908500.0],["2011-09-14",4.5547,4.704,4.502,4.65,25411500.0],["2011-09-15",4.6647,4.7213,4.6307,4.7087,13939500.0],["2011-09-16",4.72,4.78,4.7007,4.7427,31182000.0],["2011-09-19",4.7067,4.8,4.7027,4.7813,16717500.0],["2011-09-20",4.7827,4.7853,4.6727,4.6947,21748500.0],["2011-09-21",4.702,4.7527,4.6507,4.6527,15678000.0],["2011-09-22",4.5773,4.64,4.53,4.574,20307000.0],["2011-09-23",4.5713,4.6333,4.5453,4.6093,12940500.0],["2011-09-26",4.6273,4.664,4.5773,4.624,18799500.0],["2011-09-27",4.692,4.7307,4.544,4.5707,25275000.0],["2011-09-28",4.602,4.6833,4.582,4.5873,19812000.0],["2011-09-29",4.6467,4.6487,4.372,4.49,23182500.0],["2011-09-30",4.428,4.542,4.404,4.442,22131000.0],["2011-10-03",4.4227,4.4447,4.3253,4.3313,18546000.0],["2011-10-04",4.2647,4.492,4.25,4.484,21571500.0],["2011-10-05",4.4887,4.5093,4.3713,4.4607,15148500.0],["2011-10-06",4.4673,4.5127,4.422,4.5047,20388000.0],["2011-10-07",4.5233,4.5573,4.4673,4.5113,14598000.0],["2011-10-10",4.56,4.6407,4.518,4.638,12589500.0],["2011-10-11",4.63,4.6547,4.5773,4.6433,8374500.0],["2011-10-12",4.6567,4.6627,4.536,4.558,18481500.0],["2011-10-13",4.5567,4.6053,4.5367,4.5807,12793500.0],["2011-10-14",4.622,4.6567,4.5653,4.6547,9496500.0],["2011-10-17",4.6667,4.748,4.5847,4.6,23209500.0],["2011-10-18",4.602,4.6747,4.5813,4.6493,10546500.0],["2011-10-19",4.642,4.7467,4.642,4.6593,11314500.0],["2011-10-20",4.676,4.7273,4.6387,4.716,13104000.0],["2011-10-21",4.7627,4.7627,4.6513,4.6947,23158500.0],["2011-10-24",4.6873,4.7907,4.6873,4.7373,21925500.0],["2011-10-25",4.7273,4.7847,4.686,4.7273,13243500.0],["2011-10-26",4.8067,4.808,4.6093,4.68,22815000.0],["2011-10-27",4.9587,5.1253,4.9313,5.0753,45061500.0],["2011-10-28",5.05,5.1567,5.0473,5.0713,23473500.0],["2011-10-31",5.0447,5.1527,5.0333,5.07,12949500.0],["2011-11-01",4.9427,5.1453,4.9427,5.0967,21157500.0],["2011-11-02",5.1347,5.138,5.0607,5.088,10743000.0],["2011-11-03",5.0967,5.166,5.0387,5.1573,15636000.0],["2011-11-04",5.12,5.1627,5.064,5.1267,13155000.0],["2011-11-07",5.1133,5.128,5.0593,5.128,21715500.0],["2011-11-08",5.1647,5.1913,5.0927,5.154,14106000.0],["2011-11-09",5.0947,5.1993,5.0793,5.1327,35229000.0],["2011-11-10",5.1567,5.1567,5.0793,5.092,15994500.0],["2011-11-11",5.148,5.266,5.1307,5.2467,11253000.0],["2011-11-14",5.25,5.266,5.162,5.1847,7524000.0],["2011-11-15",5.1673,5.2347,5.154,5.2193,9361500.0],["2011-11-16",5.1833,5.1907,5.092,5.108,11404500.0],["2011-11-17",5.11,5.1333,5.0173,5.07,13144500.0],["2011-11-18",5.064,5.07,5.006,5.0313,19873500.0],["2011-11-21",5.002,5.0653,4.9687,5.052,15964500.0],["2011-11-22",5.0713,5.0733,5.004,5.024,10902000.0],["2011-11-23",4.99,5.022,4.9433,4.9613,12990000.0],["2011-11-25",4.938,5.0393,4.9267,5.034,16329000.0],["2011-11-28",5.1307,5.1393,5.026,5.0487,14119500.0],["2011-11-29",5.0413,5.118,5.0327,5.0613,12024000.0],["2011-11-30",5.1333,5.178,5.092,5.1493,16290000.0],["2011-12-01",5.154,5.2173,5.128,5.18,9615000.0],["2011-12-02",5.2067,5.216,5.1353,5.1353,9135000.0],["2011-12-05",5.222,5.378,5.21,5.302,19327500.0],["2011-12-06",5.3333,5.3613,5.296,5.3027,12405000.0],["2011-12-07",5.2687,5.2933,5.2313,5.268,12388500.0],["2011-12-08",5.2273,5.3107,5.2267,5.2613,13302000.0],["2011-12-09",5.2853,5.416,5.2707,5.4027,14938500.0],["2011-12-12",5.3727,5.4073,5.34,5.3953,19099500.0],["2011-12-13",5.4067,5.414,5.238,5.2607,14086500.0],["2011-12-14",5.2567,5.2787,5.1793,5.2387,14707500.0],["2011-12-15",5.2633,5.2993,5.2373,5.2633,13690500.0],["2011-12-16",5.2947,5.3933,5.28,5.3253,30216000.0],["2011-12-19",5.36,5.3647,5.2487,5.2647,7690500.0],["2011-12-20",5.33,5.4287,5.33,5.4207,12051000.0],["2011-12-21",5.4387,5.4553,5.36,5.3807,9645000.0],["2011-12-22",5.3867,5.408,5.3273,5.3407,11296500.0],["2011-12-23",5.3773,5.4387,5.3393,5.4367,7570500.0],["2011-12-27",5.4173,5.472,5.4087,5.4467,5709000.0],["2011-12-28",5.4567,5.478,5.376,5.398,8274000.0],["2011-12-29",5.4087,5.4387,5.382,5.3993,7057500.0],["2011-12-30",5.392,5.3987,5.3293,5.33,8809500.0],["2012-01-03",5.3967,5.4153,5.2067,5.21,18508500.0],["2012-01-04",5.2247,5.3307,5.1847,5.2893,16822500.0],["2012-01-05",5.2813,5.378,5.236,5.3607,10845000.0],["2012-01-06",5.352,5.36,5.3007,5.324,6214500.0],["2012-01-09",5.3373,5.3693,5.3307,5.36,11428500.0],["2012-01-10",5.3953,5.4253,5.3767,5.3933,10687500.0],["2012-01-11",5.4047,5.4333,5.4,5.4253,6906000.0],["2012-01-12",5.4427,5.4593,5.3933,5.4547,9711000.0],["2012-01-13",5.4333,5.464,5.408,5.44,5785500.0],["2012-01-17",5.4667,5.5207,5.4467,5.4867,10717500.0],["2012-01-18",5.48,5.594,5.4587,5.5787,10384500.0],["2012-01-19",5.5927,5.688,5.5913,5.652,17685000.0],["2012-01-20",5.6627,5.6727,5.4727,5.4853,28081500.0],["2012-01-23",5.4787,5.5187,5.3987,5.4173,18337500.0],["2012-01-24",5.3967,5.478,5.3933,5.454,13194000.0],["2012-01-25",5.4587,5.5147,5.4413,5.5047,10695000.0],["2012-01-26",5.5487,5.5867,5.454,5.466,14445000.0],["2012-01-27",5.4693,5.534,5.456,5.504,11352000.0],["2012-01-30",5.4873,5.52,5.4373,5.49,10215000.0],["2012-01-31",5.506,5.506,5.426,5.434,14313000.0],["2012-02-01",5.4353,5.4793,5.4327,5.4653,15436500.0],["2012-02-02",5.4727,5.492,5.428,5.436,14139000.0],["2012-02-03",5.4953,5.5833,5.486,5.522,15424500.0],["2012-02-06",5.5,5.5587,5.4707,5.4907,11947500.0],["2012-02-07",5.4847,5.5907,5.4667,5.59,15169500.0],["2012-02-08",5.5933,5.6,5.49,5.5627,23916000.0],["2012-02-09",5.4613,5.6507,5.46,5.6227,29194500.0],["2012-02-10",5.5,5.61,5.5,5.5633,16138500.0],["2012-02-13",5.5773,5.5993,5.5327,5.5487,15582000.0],["2012-02-14",5.54,5.6007,5.532,5.6,15723000.0],["2012-02-15",5.6,5.614,5.5333,5.5633,16140000.0],["2012-02-16",5.5773,5.674,5.5773,5.634,23410500.0],["2012-02-17",5.6367,5.6787,5.6113,5.6367,25405500.0],["2012-02-21",5.6307,5.6587,5.598,5.6307,14370000.0],["2012-02-22",5.6153,5.672,5.6147,5.6513,12624000.0],["2012-02-23",5.646,5.7727,5.6267,5.76,25146000.0],["2012-02-24",5.7553,5.7813,5.6927,5.7113,16927500.0],["2012-02-27",5.68,5.7453,5.68,5.7127,13668000.0],["2012-02-28",5.7333,5.824,5.718,5.8227,19197000.0],["2012-02-29",5.8033,5.8033,5.7553,5.7667,22641000.0],["2012-03-01",5.776,5.8787,5.768,5.872,15942000.0],["2012-03-02",5.8673,5.914,5.8467,5.8887,9424500.0],["2012-03-05",5.8887,5.9987,5.8873,5.99,12786000.0],["2012-03-06",5.9447,6.0107,5.94,5.9567,10795500.0],["2012-03-07",5.9667,6.0207,5.932,6.0067,12705000.0],["2012-03-08",6.018,6.0627,5.9927,5.9947,12378000.0],["2012-03-09",6.0187,6.0453,5.9833,6.028,12694500.0],["2012-03-12",6.0307,6.0353,5.9967,6.004,12667500.0],["2012-03-13",6.0307,6.0567,5.97,6.0047,13773000.0],["2012-03-14",6.0073,6.018,5.996,6.014,12016500.0],["2012-03-15",6.0073,6.0213,5.974,6.014,13492500.0],["2012-03-16",5.994,6.0107,5.93,5.936,15553500.0],["2012-03-19",5.94,5.9853,5.912,5.9673,11403000.0],["2012-03-20",5.9487,6.0,5.94,5.99,10413000.0],["2012-03-21",5.9807,6.0173,5.9753,5.9847,13012500.0],["2012-03-22",5.9647,6.054,5.9473,6.024,11682000.0],["2012-03-23",6.014,6.0313,5.934,6.0027,9958500.0],["2012-03-26",6.0413,6.118,6.0373,6.1007,12952500.0],["2012-03-27",6.092,6.108,6.042,6.0847,6888000.0],["2012-03-28",6.072,6.0813,6.0027,6.046,8769000.0],["2012-03-29",6.0053,6.0393,5.9873,6.0373,12676500.0],["2012-03-30",6.068,6.1193,6.0333,6.09,17637000.0],["2012-04-02",6.0793,6.206,6.0727,6.1907,15316500.0],["2012-04-03",6.2067,6.2847,6.1893,6.2433,17817000.0],["2012-04-04",6.186,6.2167,6.1287,6.1907,12648000.0],["2012-04-05",6.1787,6.2287,6.1547,6.1767,8464500.0],["2012-04-09",6.1413,6.2187,6.114,6.202,12343500.0],["2012-04-10",6.192,6.2,6.0787,6.098,16764000.0],["2012-04-11",6.1373,6.2573,6.1373,6.2547,13954500.0],["2012-04-12",6.2667,6.294,6.2247,6.2853,10635000.0],["2012-04-13",6.2633,6.3173,6.2627,6.29,11158500.0],["2012-04-16",6.302,6.3433,6.256,6.3173,11422500.0],["2012-04-17",6.364,6.3867,6.3033,6.3693,9121500.0],["2012-04-18",6.366,6.4687,6.358,6.4613,8848500.0],["2012-04-19",6.4287,6.45,6.368,6.3993,16654500.0],["2012-04-20",6.4133,6.46,6.3907,6.43,11107500.0],["2012-04-23",6.3933,6.396,6.296,6.3567,12816000.0],["2012-04-24",6.4333,6.5393,6.2227,6.3333,20401500.0],["2012-04-25",6.3807,6.4487,6.3387,6.4413,15598500.0],["2012-04-26",6.7327,6.9873,6.5007,6.8427,56683500.0],["2012-04-27",6.874,7.1213,6.8427,7.0653,24312000.0],["2012-04-30",7.0353,7.0747,7.0093,7.0333,16281000.0],["2012-05-01",7.0007,7.1267,6.9573,7.04,18318000.0],["2012-05-02",7.0093,7.142,7.0013,7.114,19311000.0],["2012-05-03",7.1007,7.1387,7.0353,7.0593,10171500.0],["2012-05-04",7.0093,7.062,6.9473,6.9533,10423500.0],["2012-05-07",6.938,6.9793,6.8927,6.9413,13968000.0],["2012-05-08",6.9087,6.9173,6.7333,6.8193,19653000.0],["2012-05-09",6.782,6.89,6.7513,6.826,19212000.0],["2012-05-10",6.8473,6.9133,6.8007,6.8753,13230000.0],["2012-05-11",6.868,6.9773,6.8527,6.9227,14071500.0],["2012-05-14",6.8733,6.874,6.72,6.726,22591500.0],["2012-05-15",6.7447,6.8413,6.6173,6.7353,20362500.0],["2012-05-16",6.7307,6.8327,6.7253,6.7967,16504500.0],["2012-05-17",6.5333,6.5807,6.272,6.288,48010500.0],["2012-05-18",6.3313,6.4807,6.1587,6.22,37606500.0],["2012-05-21",6.2387,6.408,6.1433,6.384,24363000.0],["2012-05-22",6.1953,6.4193,6.11,6.3547,29076000.0],["2012-05-23",6.3173,6.4627,6.3173,6.4487,21000000.0],["2012-05-24",6.4773,6.5167,6.39,6.4187,16267500.0],["2012-05-25",6.438,6.498,6.4107,6.42,14424000.0],["2012-05-29",6.4593,6.5173,6.4053,6.472,16735500.0],["2012-05-30",6.4413,6.4467,6.3807,6.3813,21820500.0],["2012-05-31",6.414,6.4327,6.3513,6.386,22152000.0],["2012-06-01",6.3133,6.354,6.19,6.2033,26298000.0],["2012-06-04",6.2253,6.286,6.2,6.2673,25827000.0],["2012-06-05",6.272,6.376,6.2253,6.3453,16189500.0],["2012-06-06",6.3673,6.6067,6.364,6.564,21279000.0],["2012-06-07",6.6327,6.6393,6.4607,6.4807,20445000.0],["2012-06-08",6.4373,6.5427,6.4373,6.5393,15000000.0],["2012-06-11",6.568,6.6153,6.464,6.4713,14577000.0],["2012-06-12",6.504,6.6747,6.48,6.6653,20041500.0],["2012-06-13",6.642,6.6893,6.498,6.506,15658500.0],["2012-06-14",6.5307,6.6333,6.5167,6.556,14968500.0],["2012-06-15",6.5887,6.63,6.5567,6.6033,21282000.0],["2012-06-18",6.604,6.766,6.5853,6.7653,16582500.0],["2012-06-19",6.7833,6.864,6.7,6.7407,20071500.0],["2012-06-20",6.74,6.762,6.6607,6.68,13266000.0],["2012-06-21",6.706,6.718,6.4647,6.4767,18406500.0],["2012-06-22",6.506,6.5233,6.4387,6.49,13747500.0],["2012-06-25",6.464,6.482,6.3367,6.3487,15156000.0],["2012-06-26",6.368,6.4687,6.3033,6.4293,17676000.0],["2012-06-27",5.1733,5.5627,5.0407,5.5073,192871500.0],["2012-06-28",5.474,5.5273,5.3513,5.4227,53989500.0],["2012-06-29",5.4807,5.6707,5.48,5.5847,35316000.0],["2012-07-02",5.6167,5.6993,5.4973,5.6733,41083500.0],["2012-07-03",5.6667,5.6827,5.6153,5.624,12193500.0],["2012-07-05",5.624,5.798,5.604,5.772,26193000.0],["2012-07-06",5.7673,5.7913,5.696,5.7827,16585500.0],["2012-07-09",5.7667,5.7887,5.6873,5.782,19998000.0],["2012-07-10",5.7967,5.8353,5.7047,5.8147,23500500.0],["2012-07-11",5.8007,5.8933,5.7927,5.868,21934500.0],["2012-07-12",5.8187,6.1353,5.8187,6.0807,44769000.0],["2012-07-13",6.0907,6.166,6.0807,6.1133,23397000.0],["2012-07-16",6.0867,6.1027,6.024,6.0393,22878000.0],["2012-07-17",6.1027,6.1987,6.0867,6.1687,18031500.0],["2012-07-18",6.17,6.3213,6.1553,6.304,18177000.0],["2012-07-19",6.306,6.4667,6.1493,6.2767,37668000.0],["2012-07-20",6.2567,6.2567,6.066,6.0873,27793500.0],["2012-07-23",5.9853,6.0573,5.92,6.02,21325500.0],["2012-07-24",6.024,6.0507,5.8853,5.9253,15322500.0],["2012-07-25",5.9287,6.0653,5.8767,6.0067,28165500.0],["2012-07-26",5.9267,6.0413,5.6667,5.798,59148000.0],["2012-07-27",5.8633,5.9373,5.7447,5.8113,29635500.0],["2012-07-30",5.6267,5.83,5.592,5.7367,31290000.0],["2012-07-31",5.71,5.784,5.678,5.716,18934500.0],["2012-08-01",5.7527,5.82,5.666,5.6713,17449500.0],["2012-08-02",5.632,5.7333,5.604,5.6373,18066000.0],["2012-08-03",5.7253,5.7493,5.6667,5.7147,13522500.0],["2012-08-06",5.7147,5.768,5.6807,5.74,16773000.0],["2012-08-07",5.734,5.846,5.732,5.814,15580500.0],["2012-08-08",5.7873,5.84,5.7707,5.78,17196000.0],["2012-08-09",5.7113,5.7587,5.6367,5.6667,26847000.0],["2012-08-10",5.666,5.7087,5.6227,5.6413,12700500.0],["2012-08-13",5.6333,5.6953,5.6327,5.6633,18244500.0],["2012-08-14",5.6773,5.744,5.6293,5.6427,12432000.0],["2012-08-15",5.6527,5.718,5.6407,5.6633,12943500.0],["2012-08-16",5.6653,5.822,5.6233,5.814,16378500.0],["2012-08-17",5.8253,5.9267,5.7667,5.866,23131500.0],["2012-08-20",5.8307,5.8647,5.7333,5.766,19930500.0],["2012-08-21",5.7627,5.8,5.7067,5.7187,10300500.0],["2012-08-22",5.7227,5.736,5.6667,5.6947,31242000.0],["2012-08-23",5.698,5.7967,5.6833,5.764,12603000.0],["2012-08-24",5.774,5.8333,5.732,5.7913,15802500.0],["2012-08-27",5.8287,5.8287,5.7667,5.7813,10920000.0],["2012-08-28",5.7667,5.8253,5.758,5.7733,17097000.0],["2012-08-29",5.77,5.7887,5.7153,5.7313,13258500.0],["2012-08-30",5.7053,5.7293,5.6587,5.6633,16566000.0],["2012-08-31",5.704,5.7093,5.6273,5.6633,18550500.0],["2012-09-04",5.6547,5.6947,5.53,5.5613,23446500.0],["2012-09-05",5.5447,5.6113,5.536,5.5987,24993000.0],["2012-09-06",5.64,5.7173,5.5613,5.5773,24687000.0],["2012-09-07",5.6087,5.6453,5.5293,5.55,19795500.0],["2012-09-10",5.5367,5.6893,5.5367,5.6707,24787500.0],["2012-09-11",5.6647,5.75,5.6647,5.7093,19708500.0],["2012-09-12",5.7213,5.766,5.6887,5.7093,14865000.0],["2012-09-13",5.6893,5.704,5.4227,5.4353,67954500.0],["2012-09-14",5.4827,5.4887,5.3373,5.358,40615500.0],["2012-09-17",5.358,5.4807,5.35,5.3653,35725500.0],["2012-09-18",5.3633,5.4667,5.338,5.4113,24453000.0],["2012-09-19",5.4113,5.5987,5.4087,5.4987,45186000.0],["2012-09-20",5.4747,5.6373,5.4513,5.6053,35733000.0],["2012-09-21",5.6,5.674,5.5853,5.5927,36448500.0],["2012-09-24",5.6,5.6313,5.5747,5.616,17725500.0],["2012-09-25",5.6107,5.6833,5.598,5.63,18511500.0],["2012-09-26",5.6227,5.688,5.6013,5.616,12772500.0],["2012-09-27",5.6313,5.648,5.5847,5.6127,12708000.0],["2012-09-28",5.6033,5.6167,5.5427,5.5747,23223000.0],["2012-10-01",5.572,5.672,5.55,5.5893,20263500.0],["2012-10-02",5.6087,5.6787,5.5627,5.5993,19128000.0],["2012-10-03",5.6387,5.6667,5.556,5.5647,16717500.0],["2012-10-04",5.584,5.7407,5.58,5.734,23587500.0],["2012-10-05",5.75,5.8387,5.7313,5.7507,27181500.0],["2012-10-08",5.714,5.7613,5.6893,5.7093,11311500.0],["2012-10-09",5.7173,5.752,5.676,5.708,12820500.0],["2012-10-10",5.71,5.742,5.6307,5.6447,12657000.0],["2012-10-11",5.6913,5.7313,5.6013,5.6227,13248000.0],["2012-10-12",5.6413,5.6413,5.5347,5.5533,12900000.0],["2012-10-15",5.5807,5.594,5.47,5.5007,20379000.0],["2012-10-16",5.4813,5.506,5.4133,5.4413,33774000.0],["2012-10-17",5.4413,5.444,5.2607,5.3627,59700000.0],["2012-10-18",5.3333,5.406,5.2387,5.328,76369500.0],["2012-10-19",5.3173,5.394,5.3113,5.372,25965000.0],["2012-10-22",5.26,5.3733,5.2467,5.3547,29566500.0],["2012-10-23",5.2993,5.554,5.2827,5.5093,36450000.0],["2012-10-24",5.562,5.5673,5.3927,5.4467,34441500.0],["2012-10-25",5.7607,5.8967,5.542,5.6307,57883500.0],["2012-10-26",5.642,5.6667,5.5873,5.6387,19731000.0],["2012-10-31",5.6467,5.768,5.6,5.7233,20752500.0],["2012-11-01",5.73,6.1293,5.6667,5.87,65074500.0],["2012-11-02",5.9113,6.102,5.8247,5.89,23407500.0],["2012-11-05",5.8547,5.946,5.8153,5.868,25431000.0],["2012-11-06",5.886,6.0053,5.8507,5.9807,20211000.0],["2012-11-07",5.9587,5.9867,5.8747,5.8913,20313000.0],["2012-11-08",5.9,5.986,5.9,5.9287,26559000.0],["2012-11-09",5.9213,6.124,5.9133,5.9513,31176000.0],["2012-11-12",5.9513,5.9667,5.8627,5.8793,14563500.0],["2012-11-13",5.9053,6.0287,5.8647,5.974,16186500.0],["2012-11-14",5.9933,6.0427,5.8893,5.9007,17581500.0],["2012-11-15",5.9293,6.0,5.866,5.9847,15835500.0],["2012-11-16",6.0173,6.0173,5.9147,5.998,17115000.0],["2012-11-19",6.0067,6.1127,5.998,6.0987,18315000.0],["2012-11-20",6.1,6.1607,6.044,6.0913,12988500.0],["2012-11-21",6.056,6.1387,6.032,6.1033,11163000.0],["2012-11-23",6.104,6.2,6.0727,6.1753,6957000.0],["2012-11-26",6.1553,6.214,6.1093,6.164,16237500.0],["2012-11-27",6.1387,6.192,6.1147,6.1333,13411500.0],["2012-11-28",6.0973,6.2093,6.064,6.2007,13995000.0],["2012-11-29",6.1407,6.2293,6.026,6.19,20032500.0],["2012-11-30",6.2067,6.2927,6.2067,6.272,29128500.0],["2012-12-03",6.312,6.3253,6.2047,6.2213,15703500.0],["2012-12-04",6.18,6.2213,6.1367,6.1933,20743500.0],["2012-12-05",6.1967,6.2013,6.0493,6.092,18268500.0],["2012-12-06",6.0847,6.098,6.038,6.0453,18225000.0],["2012-12-07",6.0933,6.106,6.0333,6.0487,12340500.0],["2012-12-10",6.1113,6.1633,6.0053,6.016,21451500.0],["2012-12-11",6.038,6.172,6.0367,6.126,29434500.0],["2012-12-12",6.1607,6.324,6.1607,6.188,41874000.0],["2012-12-13",6.17,6.1973,6.04,6.0527,23187000.0],["2012-12-14",6.0347,6.1067,5.956,5.9653,20776500.0],["2012-12-17",5.9713,6.0467,5.96,6.0393,35152500.0],["2012-12-18",6.0627,6.1707,6.048,6.1327,19684500.0],["2012-12-19",6.1393,6.1713,6.0767,6.0927,16329000.0],["2012-12-20",6.1033,6.1433,6.0667,6.12,14317500.0],["2012-12-21",6.0653,6.078,5.9867,5.9993,40401000.0],["2012-12-24",5.984,6.03,5.9333,6.0,5230500.0],["2012-12-26",6.0153,6.0247,5.8967,5.9227,10087500.0],["2012-12-27",5.9313,5.95,5.8213,5.914,14605500.0],["2012-12-28",5.8987,5.932,5.8427,5.8733,11275500.0],["2012-12-31",5.8567,5.9653,5.8507,5.9613,10744500.0],["2013-01-02",6.044,6.0493,5.9313,5.9913,23616000.0],["2013-01-03",6.0067,6.0987,5.9487,6.014,17277000.0],["2013-01-04",6.0353,6.124,6.0147,6.11,15733500.0],["2013-01-07",5.9607,6.0867,5.9173,6.0033,20197500.0],["2013-01-08",5.9747,6.0213,5.888,5.9467,14514000.0],["2013-01-09",5.9607,6.012,5.8787,5.8927,12168000.0],["2013-01-10",5.898,5.9913,5.8353,5.8493,16833000.0],["2013-01-11",5.878,5.918,5.804,5.8673,16225500.0],["2013-01-14",5.8413,5.9553,5.838,5.9033,8883000.0],["2013-01-15",5.8607,5.9973,5.8373,5.9813,13438500.0],["2013-01-16",5.948,6.0153,5.8567,5.878,13093500.0],["2013-01-17",5.874,5.9367,5.848,5.8527,13795500.0],["2013-01-18",5.8373,5.966,5.834,5.9273,16393500.0],["2013-01-22",5.918,5.9813,5.8707,5.9133,15883500.0],["2013-01-23",5.9013,6.0113,5.85,5.9907,21681000.0],["2013-01-24",6.018,6.1413,6.018,6.12,19941000.0],["2013-01-25",6.1127,6.1773,6.0833,6.1447,14364000.0],["2013-01-28",6.152,6.1973,6.1293,6.1627,14830500.0],["2013-01-29",6.1413,6.168,6.1073,6.128,15184500.0],["2013-01-30",6.1387,6.1967,6.1087,6.116,10449000.0],["2013-01-31",6.122,6.1867,6.0927,6.1767,17092500.0],["2013-02-01",6.1907,6.266,6.174,6.226,16383000.0],["2013-02-04",6.2207,6.2393,6.1473,6.1753,16489500.0],["2013-02-05",6.184,6.248,6.1727,6.2053,14724000.0],["2013-02-06",6.182,6.2353,6.1593,6.1727,20844000.0],["2013-02-07",6.6667,6.8513,6.6067,6.6693,71023500.0],["2013-02-08",6.7107,6.9107,6.7093,6.7713,34282500.0],["2013-02-11",6.7787,6.858,6.7333,6.8267,19908000.0],["2013-02-12",6.8033,6.8227,6.7153,6.7707,16212000.0],["2013-02-13",6.7727,6.8767,6.7527,6.8,14685000.0],["2013-02-14",6.7733,6.816,6.7507,6.7787,16977000.0],["2013-02-15",6.794,6.852,6.6947,6.754,15597000.0],["2013-02-19",6.7667,6.8207,6.7553,6.8107,12603000.0],["2013-02-20",6.8113,6.8233,6.7447,6.7593,12598500.0],["2013-02-21",6.7367,6.7953,6.7073,6.718,16377000.0],["2013-02-22",6.7607,6.8207,6.714,6.8167,14310000.0],["2013-02-25",6.8333,6.9133,6.7447,6.7567,23667000.0],["2013-02-26",6.7567,6.8667,6.7033,6.784,18090000.0],["2013-02-27",6.7827,6.8527,6.734,6.8167,14317500.0],["2013-02-28",6.808,6.8747,6.7773,6.786,23068500.0],["2013-03-01",6.7787,6.8573,6.742,6.8413,20277000.0],["2013-03-04",6.8447,6.9507,6.8227,6.9073,17446500.0],["2013-03-05",6.9333,6.9967,6.9187,6.9713,15723000.0],["2013-03-06",6.9713,6.9853,6.8793,6.896,10816500.0],["2013-03-07",6.9173,6.996,6.876,6.9587,11688000.0],["2013-03-08",6.98,6.9927,6.918,6.98,9931500.0],["2013-03-11",6.9587,6.9807,6.9267,6.9533,7791000.0],["2013-03-12",6.9533,6.9633,6.888,6.9247,11664000.0],["2013-03-13",6.948,6.9993,6.926,6.9533,11170500.0],["2013-03-14",6.9713,6.9713,6.8773,6.9,12843000.0],["2013-03-15",6.8687,6.956,6.8627,6.9173,23128500.0],["2013-03-18",6.8853,7.0147,6.868,6.9573,13050000.0],["2013-03-19",6.952,6.9833,6.856,6.8833,11806500.0],["2013-03-20",6.924,6.9333,6.8733,6.8993,11125500.0],["2013-03-21",6.884,6.92,6.7967,6.8513,11968500.0],["2013-03-22",6.8733,6.9027,6.8313,6.884,9319500.0],["2013-03-25",6.9113,6.936,6.8367,6.8887,13009500.0],["2013-03-26",6.8887,6.9267,6.8547,6.906,11515500.0],["2013-03-27",6.852,6.914,6.8153,6.85,9550500.0],["2013-03-28",6.8387,6.8733,6.7907,6.8293,24447000.0],["2013-04-01",6.8753,6.8933,6.7733,6.8467,10938000.0],["2013-04-02",6.8867,6.9933,6.8507,6.9587,12559500.0],["2013-04-03",6.952,6.9753,6.8807,6.8987,10057500.0],["2013-04-04",6.888,6.9473,6.8847,6.918,5661000.0],["2013-04-05",6.8587,6.8793,6.7833,6.87,8271000.0],["2013-04-08",6.8607,6.944,6.8607,6.9273,8188500.0],["2013-04-09",6.8253,6.872,6.72,6.804,14091000.0],["2013-04-10",6.7993,6.9207,6.7693,6.9,19044000.0],["2013-04-11",6.9193,7.0267,6.9007,6.934,18475500.0],["2013-04-12",6.9367,6.996,6.836,6.876,14977500.0],["2013-04-15",6.8587,6.876,6.6373,6.666,19090500.0],["2013-04-16",6.7347,6.7407,6.6533,6.666,18309000.0],["2013-04-17",6.6447,6.6633,6.518,6.578,18828000.0],["2013-04-18",6.6,6.6533,6.534,6.5893,12610500.0],["2013-04-19",6.5707,6.6547,6.558,6.624,18649500.0],["2013-04-22",6.6113,6.65,6.5867,6.632,9643500.0],["2013-04-23",6.6667,6.77,6.6467,6.758,20502000.0],["2013-04-24",6.81,6.838,6.7273,6.7413,13071000.0],["2013-04-25",6.9447,7.266,6.9327,7.0753,23664000.0],["2013-04-26",7.0767,7.1133,7.0227,7.096,11203500.0],["2013-04-29",7.1207,7.2113,7.1033,7.1793,13803000.0],["2013-04-30",7.1467,7.1733,7.054,7.1547,9967500.0],["2013-05-01",7.1667,7.2193,7.1473,7.164,9999000.0],["2013-05-02",7.1627,7.2333,7.1193,7.2087,7564500.0],["2013-05-03",7.2567,7.3353,7.232,7.326,11916000.0],["2013-05-06",7.3053,7.368,7.2967,7.3513,8758500.0],["2013-05-07",7.3287,7.386,7.3127,7.3853,6330000.0],["2013-05-08",7.394,7.4,7.2447,7.2967,12309000.0],["2013-05-09",7.306,7.374,7.306,7.3373,6676500.0],["2013-05-10",7.3293,7.366,7.2813,7.3467,7189500.0],["2013-05-13",7.3167,7.3627,7.2387,7.31,7296000.0],["2013-05-14",7.298,7.4747,7.298,7.4593,13893000.0],["2013-05-15",7.42,7.478,7.4093,7.464,7345500.0],["2013-05-16",7.416,7.456,7.348,7.3807,10611000.0],["2013-05-17",7.4,7.43,7.3553,7.3967,9286500.0],["2013-05-20",7.288,7.4353,7.2853,7.394,9183000.0],["2013-05-21",7.4013,7.528,7.3847,7.4807,8316000.0],["2013-05-22",7.4727,7.486,7.3433,7.3707,8779500.0],["2013-05-23",7.3453,7.386,7.2713,7.3487,8098500.0],["2013-05-24",7.296,7.418,7.296,7.3827,6370500.0],["2013-05-28",7.4127,7.448,7.3113,7.3833,7854000.0],["2013-05-29",7.3393,7.3753,7.2807,7.362,7314000.0],["2013-05-30",7.3693,7.4213,7.3273,7.332,7741500.0],["2013-05-31",7.3,7.4187,7.2453,7.2567,14556000.0],["2013-06-03",7.2827,7.3507,7.2667,7.3447,10843500.0],["2013-06-04",7.3227,7.3813,7.2407,7.302,7621500.0],["2013-06-05",7.2993,7.3453,7.1867,7.2,7852500.0],["2013-06-06",7.1893,7.2953,7.1893,7.2927,7818000.0],["2013-06-07",7.3333,7.434,7.3207,7.3993,5478000.0],["2013-06-10",7.398,7.4233,7.3367,7.4067,5458500.0],["2013-06-11",7.338,7.4153,7.3367,7.3693,4513500.0],["2013-06-12",7.3847,7.3993,7.332,7.3353,5761500.0],["2013-06-13",7.3527,7.454,7.324,7.43,7056000.0],["2013-06-14",7.412,7.498,7.398,7.4373,6691500.0],["2013-06-17",7.438,7.504,7.4113,7.4633,10918500.0],["2013-06-18",7.47,7.5427,7.4473,7.5393,10245000.0],["2013-06-19",7.5393,7.604,7.5253,7.534,10093500.0],["2013-06-20",7.4687,7.5053,7.3647,7.388,9148500.0],["2013-06-21",7.43,7.4593,7.338,7.3993,15834000.0],["2013-06-24",7.3333,7.4627,7.324,7.4113,10002000.0],["2013-06-25",7.432,7.4667,7.3927,7.422,9642000.0],["2013-06-26",7.3073,7.412,7.296,7.354,16272000.0],["2013-06-27",7.4033,7.476,7.4033,7.4533,8313000.0],["2013-06-28",7.422,7.5747,7.42,7.508,16693500.0],["2013-07-01",7.5353,7.6667,7.5147,7.6487,13003500.0],["2013-07-02",7.666,7.7233,7.5713,7.594,9442500.0],["2013-07-03",7.5533,7.6607,7.5287,7.6373,4653000.0],["2013-07-05",7.68,7.7427,7.6407,7.7167,4897500.0],["2013-07-08",7.7647,7.8347,7.7487,7.8253,8265000.0],["2013-07-09",7.89,7.8913,7.7427,7.766,7405500.0],["2013-07-10",7.75,7.7887,7.7053,7.7653,9018000.0],["2013-07-11",7.8453,7.8653,7.776,7.8267,9144000.0],["2013-07-12",7.8413,7.8673,7.7753,7.7967,9721500.0],["2013-07-15",7.8153,7.8313,7.7273,7.7487,11676000.0],["2013-07-16",7.774,7.8,7.7333,7.7473,8838000.0],["2013-07-17",7.752,7.8167,7.6867,7.718,9333000.0],["2013-07-18",7.7507,7.89,7.6673,7.802,8800500.0],["2013-07-19",7.878,7.8967,7.754,7.8947,10596000.0],["2013-07-22",8.0167,8.0233,7.874,7.974,13623000.0],["2013-07-23",8.01,8.02,7.8947,7.9027,12333000.0],["2013-07-24",7.93,7.9987,7.806,7.8553,8932500.0],["2013-07-25",8.2687,8.2853,8.0533,8.1753,27993000.0],["2013-07-26",8.1867,8.2633,8.1453,8.204,10591500.0],["2013-07-29",8.226,8.246,8.176,8.238,5682000.0],["2013-07-30",8.2153,8.3147,8.2153,8.304,8643000.0],["2013-07-31",8.3313,8.4093,8.304,8.3533,11110500.0],["2013-08-01",8.4153,8.5493,8.406,8.5393,11458500.0],["2013-08-02",8.4967,8.534,8.4447,8.5207,9385500.0],["2013-08-05",8.5,8.5633,8.48,8.5467,8661000.0],["2013-08-06",8.5073,8.5527,8.4267,8.48,10954500.0],["2013-08-07",8.4767,8.48,8.3233,8.3633,8250000.0],["2013-08-08",8.394,8.4133,8.2387,8.374,13423500.0],["2013-08-09",8.1373,8.4033,8.1373,8.3833,5131500.0],["2013-08-12",8.352,8.4827,8.338,8.464,10047000.0],["2013-08-13",8.4907,8.5167,8.4227,8.5027,6525000.0],["2013-08-14",8.498,8.514,8.412,8.426,6775500.0],["2013-08-15",8.3773,8.4093,8.208,8.212,6511500.0],["2013-08-16",8.1887,8.274,8.1867,8.2093,8674500.0],["2013-08-19",8.1933,8.2573,8.1293,8.1307,10485000.0],["2013-08-20",8.1507,8.246,8.1507,8.2393,8455500.0],["2013-08-21",8.2053,8.2427,8.1047,8.1453,5205000.0],["2013-08-22",8.172,8.2413,8.1007,8.1553,6465000.0],["2013-08-23",8.2,8.2467,8.1333,8.244,5013000.0],["2013-08-26",8.2227,8.2987,8.2187,8.2627,5907000.0],["2013-08-27",8.1887,8.2273,8.1273,8.1347,6669000.0],["2013-08-28",8.1193,8.1747,8.094,8.1313,7192500.0],["2013-08-29",8.1147,8.2353,8.096,8.2047,6429000.0],["2013-08-30",8.2267,8.2593,8.1,8.1807,10155000.0],["2013-09-03",8.2647,8.316,8.15,8.1967,6834000.0],["2013-09-04",8.1933,8.2893,8.1073,8.2533,8433000.0],["2013-09-05",8.2447,8.2987,8.2033,8.2333,4855500.0],["2013-09-06",8.2867,8.2867,8.1373,8.1567,6454500.0],["2013-09-09",8.1573,8.2693,8.1573,8.2507,5556000.0],["2013-09-10",8.308,8.42,8.27,8.356,8722500.0],["2013-09-11",8.3727,8.4473,8.3553,8.4147,7642500.0],["2013-09-12",8.372,8.4193,8.3347,8.3833,7362000.0],["2013-09-13",8.3707,8.402,8.3027,8.3887,6648000.0],["2013-09-16",8.4693,8.4833,8.324,8.3453,6826500.0],["2013-09-17",8.2927,8.4007,8.2927,8.3587,7737000.0],["2013-09-18",8.352,8.4767,8.3227,8.4633,9129000.0],["2013-09-19",8.472,8.5,8.4067,8.4427,10456500.0],["2013-09-20",8.462,8.514,8.332,8.3827,19627500.0],["2013-09-23",8.334,8.366,8.26,8.3227,8503500.0],["2013-09-24",8.3507,8.3507,8.2413,8.2733,11074500.0],["2013-09-25",8.2907,8.3853,8.258,8.3353,12420000.0],["2013-09-26",8.3753,8.4247,8.3187,8.3907,6955500.0],["2013-09-27",8.3227,8.4567,8.31,8.4467,7309500.0],["2013-09-30",8.41,8.5313,8.358,8.506,16444500.0],["2013-10-01",8.4867,8.5633,8.4667,8.5067,8523000.0],["2013-10-02",8.4727,8.482,8.3793,8.474,7285500.0],["2013-10-03",8.4413,8.4933,8.348,8.374,5563500.0],["2013-10-04",8.3627,8.476,8.342,8.4693,5692500.0],["2013-10-07",8.3967,8.496,8.3547,8.4587,9372000.0],["2013-10-08",8.4593,8.512,8.326,8.3327,10623000.0],["2013-10-09",8.3287,8.3473,8.1773,8.2,10222500.0],["2013-10-10",8.2533,8.41,8.208,8.396,9996000.0],["2013-10-11",8.4047,8.5473,8.4,8.546,14416500.0],["2013-10-14",8.5,8.616,8.482,8.6073,5736000.0],["2013-10-15",8.6327,8.6653,8.56,8.6053,9415500.0],["2013-10-16",8.74,8.836,8.6953,8.8113,17421000.0],["2013-10-17",8.8053,9.0413,8.7747,9.0127,15786000.0],["2013-10-18",9.0373,9.0373,8.8633,8.9287,15127500.0],["2013-10-21",8.7467,8.9853,8.7467,8.9807,9930000.0],["2013-10-22",9.01,9.0233,8.8973,8.918,8230500.0],["2013-10-23",8.8853,8.9707,8.7933,8.954,17886000.0],["2013-10-24",8.3867,8.48,8.1833,8.3387,49948500.0],["2013-10-25",8.4647,8.4647,8.296,8.3907,18696000.0],["2013-10-28",8.3827,8.426,8.2347,8.2473,12772500.0],["2013-10-29",8.2667,8.31,8.226,8.2707,15196500.0],["2013-10-30",8.2607,8.3107,8.234,8.2647,15522000.0],["2013-10-31",8.278,8.32,8.234,8.254,10638000.0],["2013-11-01",8.3207,8.324,8.238,8.2807,8490000.0],["2013-11-04",8.2853,8.378,8.2593,8.2827,8011500.0],["2013-11-05",8.2653,8.354,8.2353,8.284,9106500.0],["2013-11-06",8.2913,8.326,8.2393,8.2833,6283500.0],["2013-11-07",8.3287,8.3287,8.2,8.2067,10093500.0],["2013-11-08",8.2207,8.2613,8.1613,8.2347,9898500.0],["2013-11-11",8.2493,8.316,8.218,8.28,5845500.0],["2013-11-12",8.25,8.34,8.236,8.2693,11604000.0],["2013-11-13",8.2473,8.3527,8.236,8.3467,8073000.0],["2013-11-14",8.3667,8.3927,8.2847,8.3747,6810000.0],["2013-11-15",8.37,8.4147,8.3387,8.4147,8697000.0],["2013-11-18",8.3973,8.4147,8.26,8.2987,9156000.0],["2013-11-19",8.2973,8.3547,8.2547,8.26,5824500.0],["2013-11-20",8.2513,8.306,8.202,8.2853,7390500.0],["2013-11-21",8.336,8.4027,8.3007,8.3393,7701000.0],["2013-11-22",8.314,8.394,8.2853,8.3827,11572500.0],["2013-11-25",8.392,8.4267,8.3287,8.352,6667500.0],["2013-11-26",8.342,8.352,8.2833,8.3007,12006000.0],["2013-11-27",8.3007,8.3267,8.262,8.32,12840000.0],["2013-11-29",8.3247,8.372,8.3153,8.3307,3343500.0],["2013-12-02",8.2867,8.3533,8.278,8.3047,7023000.0],["2013-12-03",8.252,8.32,8.252,8.2907,8092500.0],["2013-12-04",8.2407,8.3,8.0227,8.072,32380500.0],["2013-12-05",8.0707,8.146,8.0613,8.064,16530000.0],["2013-12-06",8.152,8.3387,8.1133,8.3333,17857500.0],["2013-12-09",8.3333,8.348,8.216,8.2573,15673500.0],["2013-12-10",8.222,8.388,8.222,8.3347,13161000.0],["2013-12-11",8.356,8.4073,8.3127,8.324,13467000.0],["2013-12-12",8.3113,8.5313,8.2947,8.328,11980500.0],["2013-12-13",8.368,8.444,8.3327,8.4313,10980000.0],["2013-12-16",8.4593,8.54,8.4473,8.5293,10633500.0],["2013-12-17",8.5273,8.5507,8.486,8.4893,9519000.0],["2013-12-18",8.5,8.642,8.4453,8.6353,9528000.0],["2013-12-19",8.6353,8.6547,8.546,8.6093,6865500.0],["2013-12-20",8.6433,8.6547,8.5713,8.584,15744000.0],["2013-12-23",8.598,8.6307,8.4893,8.55,9756000.0],["2013-12-24",8.574,8.6393,8.55,8.614,2337000.0],["2013-12-26",8.6233,8.654,8.5433,8.6427,4362000.0],["2013-12-27",8.6627,8.666,8.562,8.5913,3486000.0],["2013-12-30",8.6073,8.6073,8.5073,8.564,5059500.0],["2013-12-31",8.5753,8.6247,8.5413,8.5807,4956000.0],["2014-01-02",8.5613,8.6427,8.5467,8.584,8064000.0],["2014-01-03",8.5773,8.6647,8.5653,8.6027,7093500.0],["2014-01-06",8.6333,8.7127,8.602,8.6347,11685000.0],["2014-01-07",8.6593,8.8747,8.65,8.8673,15106500.0],["2014-01-08",8.8507,8.8887,8.7687,8.8387,15826500.0],["2014-01-09",8.8813,8.9213,8.8213,8.8327,9093000.0],["2014-01-10",8.8547,8.8827,8.8207,8.866,6460500.0],["2014-01-13",8.8613,8.9313,8.6667,8.6813,10281000.0],["2014-01-14",8.7127,8.868,8.6707,8.84,10275000.0],["2014-01-15",8.8327,8.9133,8.828,8.876,6672000.0],["2014-01-16",8.8667,8.9167,8.8027,8.9147,5869500.0],["2014-01-17",8.896,9.036,8.882,9.032,12453000.0],["2014-01-21",9.0593,9.096,8.9973,9.066,10732500.0],["2014-01-22",9.0773,9.152,9.0167,9.068,8716500.0],["2014-01-23",9.0013,9.0767,8.9067,8.9567,8827500.0],["2014-01-24",8.9327,8.9613,8.832,8.8373,10918500.0],["2014-01-27",8.864,8.9507,8.7987,8.8707,12886500.0],["2014-01-28",8.8667,8.9313,8.774,8.804,11727000.0],["2014-01-29",8.7633,8.7827,8.682,8.6867,15877500.0],["2014-01-30",8.7453,8.8227,8.67,8.8193,8364000.0],["2014-01-31",8.728,8.7907,8.652,8.732,11437500.0],["2014-02-03",8.8927,8.9407,8.648,8.7333,19108500.0],["2014-02-04",8.8313,8.9827,8.7793,8.966,27264000.0],["2014-02-05",8.8573,8.998,8.7893,8.9707,20910000.0],["2014-02-06",9.488,9.9993,9.462,9.7813,40612500.0],["2014-02-07",9.794,9.958,9.7353,9.9467,16864500.0],["2014-02-10",9.942,9.9653,9.8107,9.8793,12373500.0],["2014-02-11",9.806,10.1,9.8007,10.0367,23767500.0],["2014-02-12",10.0667,10.1233,10.0233,10.0887,12642000.0],["2014-02-13",10.0453,10.1913,10.02,10.188,13474500.0],["2014-02-14",10.1593,10.344,10.0987,10.3207,15016500.0],["2014-02-18",10.396,10.396,10.248,10.3173,9964500.0],["2014-02-19",10.2833,10.3367,10.2067,10.214,9901500.0],["2014-02-20",10.2987,10.332,10.212,10.284,7341000.0],["2014-02-21",10.2873,10.3,10.2007,10.2527,8577000.0],["2014-02-24",10.294,10.3593,10.2013,10.258,11461500.0],["2014-02-25",10.2407,10.3373,10.1907,10.2227,7726500.0],["2014-02-26",10.2727,10.3113,10.036,10.0953,15748500.0],["2014-02-27",10.1333,10.1527,9.97,10.0333,12868500.0],["2014-02-28",10.0647,10.1253,9.9847,10.0567,11017500.0],["2014-03-03",10.0087,10.1447,10.0,10.0753,10017000.0],["2014-03-04",10.0693,10.2033,9.9707,10.0927,14728500.0],["2014-03-05",10.0433,10.0987,9.948,10.032,8185500.0],["2014-03-06",10.05,10.05,9.9607,9.9833,7071000.0],["2014-03-07",10.0347,10.0793,9.9713,10.0313,7078500.0],["2014-03-10",10.042,10.0987,9.9893,10.058,5340000.0],["2014-03-11",10.0453,10.0913,9.9513,9.97,4876500.0],["2014-03-12",9.9513,9.982,9.8893,9.9467,7114500.0],["2014-03-13",10.0047,10.0047,9.7613,9.7787,7116000.0],["2014-03-14",9.7313,9.89,9.73,9.852,10537500.0],["2014-03-17",9.9107,9.9547,9.8687,9.896,8581500.0],["2014-03-18",9.8787,9.9213,9.8187,9.898,6025500.0],["2014-03-19",9.8913,9.894,9.7267,9.8147,7546500.0],["2014-03-20",9.75,9.8193,9.704,9.7813,7099500.0],["2014-03-21",9.884,10.0587,9.788,9.9267,17365500.0],["2014-03-24",9.9093,9.9453,9.708,9.7873,8130000.0],["2014-03-25",9.804,9.882,9.744,9.7813,7027500.0],["2014-03-26",9.7927,9.8947,9.778,9.786,12127500.0],["2014-03-27",9.7793,9.8313,9.6753,9.712,6703500.0],["2014-03-28",9.7573,9.92,9.71,9.862,10104000.0],["2014-03-31",9.894,9.9333,9.8273,9.8927,9118500.0],["2014-04-01",9.8987,10.084,9.8987,9.9567,14662500.0],["2014-04-02",9.9393,10.0173,9.8907,9.9593,6454500.0],["2014-04-03",9.9613,10.0133,9.8433,9.902,6424500.0],["2014-04-04",9.9367,9.952,9.624,9.6667,9577500.0],["2014-04-07",9.6433,9.6547,9.478,9.5353,13060500.0],["2014-04-08",9.5353,9.642,9.4733,9.61,8829000.0],["2014-04-09",9.6407,9.6813,9.5667,9.664,7975500.0],["2014-04-10",9.6713,9.7193,9.4953,9.496,11064000.0],["2014-04-11",9.426,9.57,9.4053,9.462,14446500.0],["2014-04-14",9.538,9.5693,9.4333,9.5333,8916000.0],["2014-04-15",9.5647,9.6247,9.408,9.5233,8664000.0],["2014-04-16",9.562,9.648,9.4493,9.636,9265500.0],["2014-04-17",9.6787,9.8647,9.6427,9.7627,13483500.0],["2014-04-21",9.7953,9.8813,9.7467,9.864,10464000.0],["2014-04-22",9.8347,9.9633,9.8247,9.8633,9855000.0],["2014-04-23",9.89,9.9507,9.8153,9.8747,12066000.0],["2014-04-24",9.71,9.8593,9.55,9.846,24390000.0],["2014-04-25",9.834,9.8833,9.6987,9.8453,10653000.0],["2014-04-28",9.8793,9.9333,9.7773,9.8987,13447500.0],["2014-04-29",9.9353,10.0467,9.8787,9.9987,13341000.0],["2014-04-30",9.9707,10.018,9.864,9.9193,11608500.0],["2014-05-01",9.9327,10.0047,9.8467,9.8607,8065500.0],["2014-05-02",9.9407,10.0607,9.8613,9.928,10405500.0],["2014-05-05",9.8607,9.9313,9.8247,9.8447,7569000.0],["2014-05-06",9.8253,9.8653,9.7707,9.8033,10003500.0],["2014-05-07",9.8167,9.8547,9.6847,9.7367,8293500.0],["2014-05-08",9.7367,9.8513,9.6827,9.7707,11917500.0],["2014-05-09",9.798,9.9087,9.7253,9.9073,9418500.0],["2014-05-12",9.9073,10.0767,9.8793,10.0413,10740000.0],["2014-05-13",10.0447,10.08,9.8793,9.9373,8586000.0],["2014-05-14",9.9,9.9513,9.816,9.8513,6537000.0],["2014-05-15",9.8507,9.8913,9.6253,9.7407,8458500.0],["2014-05-16",9.7233,9.774,9.6813,9.756,6031500.0],["2014-05-19",9.716,9.8273,9.716,9.7787,5506500.0],["2014-05-20",9.756,9.7987,9.674,9.714,7572000.0],["2014-05-21",9.7547,9.7933,9.678,9.764,6340500.0],["2014-05-22",9.7853,9.934,9.7333,9.8747,7243500.0],["2014-05-23",9.8973,9.9527,9.8687,9.9093,6661500.0],["2014-05-27",9.936,9.954,9.7867,9.7953,7858500.0],["2014-05-28",9.7987,9.8393,9.708,9.7793,9163500.0],["2014-05-29",9.7573,9.812,9.736,9.768,10035000.0],["2014-05-30",9.7967,9.8947,9.768,9.8633,13950000.0],["2014-06-02",9.8953,9.972,9.8633,9.924,6118500.0],["2014-06-03",9.8673,9.9867,9.8673,9.8993,6009000.0],["2014-06-04",9.8693,10.0613,9.8627,10.0567,5752500.0],["2014-06-05",10.0607,10.1367,9.9933,10.0967,7255500.0],["2014-06-06",10.1353,10.2393,10.108,10.2247,8488500.0],["2014-06-09",10.2553,10.2807,10.132,10.1573,5646000.0],["2014-06-10",10.112,10.1433,10.022,10.1227,5899500.0],["2014-06-11",10.1253,10.1573,10.038,10.068,5077500.0],["2014-06-12",10.004,10.064,9.8827,9.9167,6102000.0],["2014-06-13",9.938,9.976,9.8673,9.9693,5116500.0],["2014-06-16",9.9247,10.02,9.884,9.9067,7363500.0],["2014-06-17",9.8627,9.96,9.814,9.9187,5500500.0],["2014-06-18",10.0013,10.1,9.9913,10.0753,12516000.0],["2014-06-19",10.1007,10.134,10.0093,10.038,5668500.0],["2014-06-20",10.0987,10.126,10.0007,10.066,18093000.0],["2014-06-23",10.0433,10.0693,9.9667,9.988,7981500.0],["2014-06-24",10.07,10.078,9.936,9.944,8787000.0],["2014-06-25",9.898,9.9973,9.8473,9.9493,7225500.0],["2014-06-26",9.938,9.9707,9.896,9.954,6412500.0],["2014-06-27",9.928,10.0153,9.9267,9.984,10362000.0],["2014-06-30",9.9593,10.0413,9.9527,10.04,10347000.0],["2014-07-01",10.002,10.1393,10.0007,10.1007,7341000.0],["2014-07-02",10.0707,10.132,10.012,10.1267,5535000.0],["2014-07-03",10.138,10.2073,10.114,10.1967,4123500.0],["2014-07-07",10.1793,10.2267,10.1447,10.1667,4416000.0],["2014-07-08",10.1593,10.2107,10.134,10.138,8709000.0],["2014-07-09",10.1667,10.3867,10.1393,10.3767,9664500.0],["2014-07-10",10.2547,10.3207,10.2213,10.2393,8478000.0],["2014-07-11",10.2487,10.2807,10.1307,10.2733,6739500.0],["2014-07-14",10.3273,10.4247,10.2773,10.3927,9025500.0],["2014-07-15",10.3747,10.3947,10.2547,10.2833,7729500.0],["2014-07-16",10.3007,10.3233,10.208,10.2613,10704000.0],["2014-07-17",10.204,10.3093,10.126,10.1373,9189000.0],["2014-07-18",10.112,10.196,10.0287,10.1887,10974000.0],["2014-07-21",10.1207,10.1913,10.0113,10.0133,13042500.0],["2014-07-22",9.998,10.0467,9.7187,9.7253,24988500.0],["2014-07-23",9.73,9.8007,9.7007,9.774,15961500.0],["2014-07-24",10.218,10.2667,10.016,10.118,24810000.0],["2014-07-25",10.078,10.166,10.078,10.116,13671000.0],["2014-07-28",10.1147,10.1507,10.0707,10.1053,6441000.0],["2014-07-29",10.11,10.1367,10.014,10.0173,9751500.0],["2014-07-30",10.0587,10.1713,10.0307,10.1633,10128000.0],["2014-07-31",10.0773,10.1593,9.9853,10.0,17331000.0],["2014-08-01",10.012,10.1387,9.988,10.006,9682500.0],["2014-08-04",10.0013,10.1133,9.9893,10.0553,11743500.0],["2014-08-05",9.9727,10.0867,9.9727,10.0007,15975000.0],["2014-08-06",9.984,10.0647,9.9787,10.0053,11013000.0],["2014-08-07",10.07,10.07,9.916,9.924,6073500.0],["2014-08-08",9.9693,10.1813,9.958,10.1773,10164000.0],["2014-08-11",10.182,10.2413,10.1667,10.2067,8935500.0],["2014-08-12",10.1793,10.2133,10.058,10.134,6015000.0],["2014-08-13",10.1693,10.1693,10.03,10.068,8146500.0],["2014-08-14",10.126,10.2647,10.104,10.2613,12199500.0],["2014-08-15",10.3333,10.3333,10.0913,10.1293,10341000.0],["2014-08-18",10.3247,10.3247,10.1507,10.2593,6954000.0],["2014-08-19",10.2593,10.3147,10.2407,10.2607,6030000.0],["2014-08-20",10.226,10.356,10.2227,10.3413,6790500.0],["2014-08-21",10.31,10.414,10.2547,10.298,7617000.0],["2014-08-22",10.3287,10.3953,10.2833,10.3613,6589500.0],["2014-08-25",10.4307,10.474,10.3653,10.464,7213500.0],["2014-08-26",10.446,10.4513,10.3227,10.3293,6591000.0],["2014-08-27",10.3007,10.3853,10.3007,10.3533,5041500.0],["2014-08-28",10.3733,10.458,10.2807,10.4307,5283000.0],["2014-08-29",10.4787,10.4787,10.3313,10.3987,6826500.0],["2014-09-02",10.4433,10.538,10.43,10.44,6177000.0],["2014-09-03",10.462,10.5093,10.4407,10.4767,5703000.0],["2014-09-04",10.4727,10.558,10.4727,10.4953,7164000.0],["2014-09-05",10.4567,10.5733,10.4193,10.57,6034500.0],["2014-09-08",10.5273,10.5753,10.4907,10.5493,8514000.0],["2014-09-09",10.4987,10.5427,10.4173,10.43,8890500.0],["2014-09-10",10.4227,10.4573,10.3767,10.412,7323000.0],["2014-09-11",10.384,10.3867,10.2467,10.3193,9732000.0],["2014-09-12",10.3193,10.3487,10.2473,10.282,6568500.0],["2014-09-15",10.2693,10.3073,10.2453,10.2587,4702500.0],["2014-09-16",10.24,10.3673,10.2347,10.3347,10177500.0],["2014-09-17",10.3173,10.36,10.2493,10.312,6486000.0],["2014-09-18",10.3313,10.3673,10.2413,10.3453,8328000.0],["2014-09-19",10.3973,10.3973,10.098,10.2553,20295000.0],["2014-09-22",10.2167,10.242,10.0813,10.1147,8881500.0],["2014-09-23",10.0633,10.1487,10.038,10.056,8449500.0],["2014-09-24",10.068,10.154,10.0473,10.108,8977500.0],["2014-09-25",10.068,10.1147,9.9673,9.9713,8302500.0],["2014-09-26",9.9713,10.1227,9.9713,10.0893,6708000.0],["2014-09-29",10.0287,10.172,9.9893,10.1207,8041500.0],["2014-09-30",10.104,10.1353,10.014,10.024,14208000.0],["2014-10-01",9.998,10.0613,9.952,9.9627,9859500.0],["2014-10-02",9.9647,10.0987,9.9647,10.0633,8002500.0],["2014-10-03",10.0973,10.2467,10.0807,10.2147,6237000.0],["2014-10-06",10.214,10.2933,10.1527,10.1753,5425500.0],["2014-10-07",10.1093,10.1853,10.0753,10.0873,6867000.0],["2014-10-08",10.1107,10.232,10.0553,10.206,10687500.0],["2014-10-09",10.2073,10.2567,10.004,10.004,11709000.0],["2014-10-10",9.99,10.1393,9.9887,10.1033,12921000.0],["2014-10-13",10.0873,10.1193,9.9,9.902,11700000.0],["2014-10-14",9.9853,10.0113,9.9233,9.9333,10273500.0],["2014-10-15",9.8113,10.0327,9.748,9.9747,20836500.0],["2014-10-16",9.8553,10.0867,9.788,9.964,13699500.0],["2014-10-17",10.018,10.1827,9.96,10.1393,12873000.0],["2014-10-20",10.1513,10.3487,10.1247,10.3307,14407500.0],["2014-10-21",10.42,10.6133,10.3673,10.5933,13758000.0],["2014-10-22",10.5967,10.7187,10.4787,10.4907,17569500.0],["2014-10-23",11.0,11.2753,10.9147,11.1627,28303500.0],["2014-10-24",11.182,11.3927,11.1253,11.3653,16002000.0],["2014-10-27",11.3793,11.4667,11.334,11.42,12045000.0],["2014-10-28",11.4393,11.556,11.434,11.5553,12832500.0],["2014-10-29",11.588,11.6093,11.51,11.604,10681500.0],["2014-10-30",11.544,11.72,11.518,11.66,8809500.0],["2014-10-31",11.8,11.8,11.6667,11.7253,13254000.0],["2014-11-03",11.71,11.764,11.6913,11.724,42940500.0],["2014-11-04",11.678,11.8747,11.6673,11.8073,13074000.0],["2014-11-05",11.894,11.9213,11.7873,11.8307,10075500.0],["2014-11-06",11.7787,12.0,11.7087,11.974,11241000.0],["2014-11-07",11.9967,11.998,11.886,11.9333,7932000.0],["2014-11-10",11.9013,12.0073,11.8587,12.006,10582500.0],["2014-11-11",11.9927,12.012,11.9347,11.9553,7251000.0],["2014-11-12",11.9553,12.0233,11.9,12.0007,7822500.0],["2014-11-13",12.0267,12.128,11.994,12.1087,8260500.0],["2014-11-14",12.1167,12.1167,11.916,11.992,9201000.0],["2014-11-17",11.92,11.9753,11.7807,11.82,10417500.0],["2014-11-18",11.812,11.932,11.812,11.9047,6324000.0],["2014-11-19",11.9473,11.9547,11.8353,11.8793,5823000.0],["2014-11-20",11.8207,11.952,11.8207,11.914,6111000.0],["2014-11-21",12.07,12.07,11.9147,11.936,6862500.0],["2014-11-24",11.9887,12.0333,11.8813,12.0307,10198500.0],["2014-11-25",12.0667,12.1413,11.9213,11.93,15606000.0],["2014-11-26",11.9567,12.0313,11.9173,12.0213,6219000.0],["2014-11-28",12.104,12.242,12.0493,12.1827,5890500.0],["2014-12-01",12.1813,12.2167,12.046,12.1013,8610000.0],["2014-12-02",12.102,12.27,12.0867,12.264,6876000.0],["2014-12-03",12.29,12.592,12.28,12.578,16710000.0],["2014-12-04",12.5907,12.6487,12.4693,12.5953,10086000.0],["2014-12-05",12.5813,12.6267,12.4427,12.5293,9211500.0],["2014-12-08",12.4587,12.5553,12.3893,12.4387,6927000.0],["2014-12-09",12.8567,12.8627,12.5973,12.836,15313500.0],["2014-12-10",12.798,12.858,12.6787,12.722,11545500.0],["2014-12-11",12.7347,12.9287,12.724,12.7913,9859500.0],["2014-12-12",12.6633,12.9387,12.6633,12.7993,11335500.0],["2014-12-15",12.854,12.916,12.6867,12.814,10249500.0],["2014-12-16",12.866,12.8953,12.6747,12.678,9076500.0],["2014-12-17",12.6873,12.832,12.5573,12.8133,8889000.0],["2014-12-18",12.946,12.982,12.7347,12.9053,14266500.0],["2014-12-19",12.8867,12.9687,12.7967,12.876,27793500.0],["2014-12-22",12.864,13.0187,12.8,12.9973,7078500.0],["2014-12-23",13.0667,13.12,12.9907,13.004,8266500.0],["2014-12-24",13.058,13.082,12.9267,12.93,3475500.0],["2014-12-26",12.932,13.056,12.9013,12.9327,3933000.0],["2014-12-29",12.93,13.0427,12.8593,13.032,6226500.0],["2014-12-30",12.9787,13.0487,12.9227,12.9433,4927500.0],["2014-12-31",13.0,13.0667,12.836,12.8413,8806500.0],["2015-01-02",12.8573,13.002,12.714,12.8073,12567000.0],["2015-01-05",12.7673,12.8253,12.5693,12.5813,14562000.0],["2015-01-06",12.6487,12.6613,12.438,12.5387,13474500.0],["2015-01-07",12.6113,12.7267,12.532,12.6527,14095500.0],["2015-01-08",12.7513,12.958,12.7007,12.8827,19284000.0],["2015-01-09",12.736,12.7993,12.508,12.5207,20691000.0],["2015-01-12",12.4627,12.5073,12.294,12.372,15918000.0],["2015-01-13",12.2773,12.4393,12.0667,12.1833,17316000.0],["2015-01-14",12.1353,12.216,12.03,12.164,12903000.0],["2015-01-15",12.2067,12.2633,11.9873,11.9973,9543000.0],["2015-01-16",11.9673,12.1993,11.9333,12.194,10308000.0],["2015-01-20",12.2467,12.4607,12.172,12.428,14610000.0],["2015-01-21",12.374,12.428,12.2653,12.3313,10288500.0],["2015-01-22",12.3567,12.666,12.3093,12.6213,8317500.0],["2015-01-23",12.618,12.7287,12.558,12.672,7411500.0],["2015-01-26",12.64,12.796,12.588,12.752,8287500.0],["2015-01-27",12.646,12.7867,12.6347,12.7313,7456500.0],["2015-01-28",12.8327,12.9527,12.746,12.7513,14338500.0],["2015-01-29",12.6973,12.8493,12.6213,12.8433,9852000.0],["2015-01-30",12.8093,12.844,12.482,12.4907,13011000.0],["2015-02-02",12.5133,12.69,12.3173,12.6853,12486000.0],["2015-02-03",12.7767,12.9193,12.5913,12.8853,15520500.0],["2015-02-04",12.8793,12.8867,12.7373,12.8473,15871500.0],["2015-02-05",13.448,14.2767,13.3913,13.8827,44883000.0],["2015-02-06",13.948,13.994,13.6933,13.7853,19893000.0],["2015-02-09",13.7107,13.752,13.6207,13.6713,11362500.0],["2015-02-10",13.6267,13.7653,13.5773,13.7353,10435500.0],["2015-02-11",13.7493,13.8827,13.7173,13.83,7263000.0],["2015-02-12",13.838,13.87,13.7333,13.7713,9222000.0],["2015-02-13",13.7587,13.8053,13.6673,13.7033,8104500.0],["2015-02-17",13.6807,13.7547,13.5927,13.7133,7441500.0],["2015-02-18",13.738,13.766,13.6213,13.7187,4482000.0],["2015-02-19",13.7373,13.7787,13.606,13.6607,5746500.0],["2015-02-20",13.6847,13.776,13.5447,13.7227,7021500.0],["2015-02-23",13.7433,13.912,13.716,13.9013,10338000.0],["2015-02-24",13.8807,13.97,13.7907,13.836,6540000.0],["2015-02-25",13.8227,13.9593,13.8227,13.9127,8704500.0],["2015-02-26",13.8733,13.9767,13.8227,13.956,7390500.0],["2015-02-27",13.9867,13.9987,13.854,13.8753,6805500.0],["2015-03-02",13.9413,14.1333,13.88,14.1333,11956500.0],["2015-03-03",14.1467,14.2187,14.026,14.1107,8601000.0],["2015-03-04",14.0853,14.1293,13.85,13.8553,6603000.0],["2015-03-05",13.836,13.9707,13.8073,13.868,8304000.0],["2015-03-06",13.81,13.9093,13.5753,13.6127,9181500.0],["2015-03-09",13.64,13.7773,13.5793,13.772,7986000.0],["2015-03-10",13.6893,13.698,13.496,13.5373,7068000.0],["2015-03-11",13.5293,13.7067,13.5293,13.6187,6442500.0],["2015-03-12",13.6913,14.0073,13.6727,13.97,8851500.0],["2015-03-13",13.9127,14.0473,13.8467,14.0153,6117000.0],["2015-03-16",14.0747,14.366,14.0267,14.3373,9558000.0],["2015-03-17",14.2587,14.334,14.198,14.2693,6072000.0],["2015-03-18",14.2187,14.33,13.9733,14.288,7534500.0],["2015-03-19",14.2887,14.3487,14.2253,14.3313,5520000.0],["2015-03-20",14.4273,14.5067,14.2507,14.3193,14889000.0],["2015-03-23",14.3313,14.4693,14.3193,14.3527,8643000.0],["2015-03-24",14.3007,14.4153,14.2667,14.3013,7504500.0],["2015-03-25",14.3307,14.368,13.93,13.932,8871000.0],["2015-03-26",13.8947,14.126,13.7907,14.0793,8614500.0],["2015-03-27",14.0253,14.3913,13.9953,14.3613,8914500.0],["2015-03-30",14.4827,14.674,14.4167,14.6253,9868500.0],["2015-03-31",14.5047,14.6653,14.4093,14.416,10603500.0],["2015-04-01",14.4427,14.452,14.1847,14.3533,12055500.0],["2015-04-02",14.356,14.4533,14.2873,14.372,7201500.0],["2015-04-06",14.2187,14.5533,14.1873,14.4133,8529000.0],["2015-04-07",14.4313,14.518,14.3733,14.4087,5263500.0],["2015-04-08",14.436,14.5427,14.34,14.54,8838000.0],["2015-04-09",14.4853,14.8627,14.4313,14.568,6928500.0],["2015-04-10",14.6193,14.7013,14.538,14.668,5457000.0],["2015-04-13",14.6927,14.7127,14.53,14.548,7740000.0],["2015-04-14",14.5567,14.6087,14.4613,14.4693,5950500.0],["2015-04-15",14.4833,14.5587,14.3687,14.394,7567500.0],["2015-04-16",14.404,14.438,14.3,14.3607,8991000.0],["2015-04-17",14.2833,14.3793,14.1433,14.27,7420500.0],["2015-04-20",14.3773,14.5407,14.2893,14.4767,8482500.0],["2015-04-21",14.5813,14.6613,14.4093,14.4713,7123500.0],["2015-04-22",14.4713,14.4907,14.2793,14.4447,11557500.0],["2015-04-23",15.0,15.3847,14.9333,15.2207,20622000.0],["2015-04-24",15.2033,15.32,15.1393,15.29,11214000.0],["2015-04-27",15.3333,15.3333,14.988,15.0087,7465500.0],["2015-04-28",15.0133,15.104,14.9033,15.084,10644000.0],["2015-04-29",15.0307,15.0533,14.7047,14.7307,10314000.0],["2015-04-30",14.7247,14.8573,14.448,14.522,9855000.0],["2015-05-01",14.6,14.832,14.5473,14.8027,10369500.0],["2015-05-04",14.79,14.9007,14.7073,14.8527,6118500.0],["2015-05-05",14.788,14.8733,14.584,14.6347,8646000.0],["2015-05-06",14.684,14.7067,14.4273,14.492,10071000.0],["2015-05-07",14.5253,14.7107,14.5227,14.6253,8758500.0],["2015-05-08",14.7353,14.924,14.6927,14.7393,8800500.0],["2015-05-11",14.7207,14.8407,14.6667,14.6987,9511500.0],["2015-05-12",14.6233,14.754,14.572,14.68,7525500.0],["2015-05-13",14.6673,14.8013,14.5733,14.6387,7600500.0],["2015-05-14",14.7487,14.8413,14.5907,14.8187,6849000.0],["2015-05-15",14.852,14.8967,14.7853,14.87,7269000.0],["2015-05-18",14.87,15.0,14.854,14.9513,6613500.0],["2015-05-19",14.9733,15.062,14.908,14.9287,5926500.0],["2015-05-20",14.9693,14.9987,14.8073,14.822,5094000.0],["2015-05-21",14.732,15.0307,14.732,14.996,6981000.0],["2015-05-22",14.958,15.0667,14.908,14.96,5344500.0],["2015-05-26",14.9487,15.058,14.8307,14.8553,8439000.0],["2015-05-27",14.8833,14.9233,14.8247,14.836,5406000.0],["2015-05-28",14.848,14.906,14.7507,14.8447,6570000.0],["2015-05-29",14.7787,14.8613,14.618,14.6353,12328500.0],["2015-06-01",14.72,14.8787,14.588,14.8327,8523000.0],["2015-06-02",14.7427,14.9193,14.7427,14.86,8662500.0],["2015-06-03",14.9187,15.0,14.86,14.948,5052000.0],["2015-06-04",14.874,14.9907,14.7913,14.808,6489000.0],["2015-06-05",14.774,14.874,14.7347,14.806,5244000.0],["2015-06-08",14.774,14.876,14.774,14.7893,6387000.0],["2015-06-09",14.7607,14.93,14.7187,14.862,4917000.0],["2015-06-10",14.902,15.0807,14.862,15.0453,5832000.0],["2015-06-11",15.098,15.178,15.038,15.0687,6162000.0],["2015-06-12",15.0067,15.0887,14.9807,15.03,6165000.0],["2015-06-15",14.92,14.9887,14.812,14.888,7659000.0],["2015-06-16",14.904,15.0973,14.8827,15.0573,5670000.0],["2015-06-17",15.1393,15.1827,14.9387,15.0813,5649000.0],["2015-06-18",15.1013,15.332,15.1013,15.2907,8748000.0],["2015-06-19",15.2953,15.4253,15.202,15.2967,14532000.0],["2015-06-22",15.3713,15.3973,15.2893,15.376,6394500.0],["2015-06-23",15.3967,15.4827,15.3527,15.4507,5832000.0],["2015-06-24",15.3887,15.4533,15.3233,15.346,6321000.0],["2015-06-25",15.3973,15.5633,15.374,15.4513,7684500.0],["2015-06-26",15.5287,15.5893,15.4333,15.494,9526500.0],["2015-06-29",15.4053,15.4087,15.0847,15.0953,8518500.0],["2015-06-30",15.2433,15.278,15.0,15.0653,12217500.0],["2015-07-01",15.2007,15.4253,15.1847,15.3987,10183500.0],["2015-07-02",15.4653,15.5053,15.3433,15.416,5686500.0],["2015-07-06",15.2867,15.5787,15.2667,15.4987,5293500.0],["2015-07-07",15.55,15.6133,15.398,15.6027,9201000.0],["2015-07-08",15.494,15.5593,15.3567,15.388,7300500.0],["2015-07-09",15.5673,15.5973,15.3647,15.4253,7474500.0],["2015-07-10",15.6193,15.7753,15.546,15.7267,6663000.0],["2015-07-13",15.8847,16.0133,15.7953,15.988,6663000.0],["2015-07-14",16.0347,16.0347,15.7607,15.8187,7641000.0],["2015-07-15",15.8193,15.9333,15.8053,15.846,6369000.0],["2015-07-16",15.9467,15.9533,15.8213,15.9313,7416000.0],["2015-07-17",15.928,15.9313,15.74,15.9127,6726000.0],["2015-07-20",15.9127,16.1,15.884,16.0133,9187500.0],["2015-07-21",16.0373,16.0547,15.9747,15.9807,8470500.0],["2015-07-22",15.9887,16.1007,15.9773,16.0433,6520500.0],["2015-07-23",16.0693,16.2873,16.002,16.0447,8124000.0],["2015-07-24",16.04,16.1933,16.0007,16.1233,9712500.0],["2015-07-27",16.0647,16.1733,15.8113,15.9893,12157500.0],["2015-07-28",16.0127,16.1373,15.8687,16.0633,9280500.0],["2015-07-29",16.0633,16.1633,15.8947,16.114,13633500.0],["2015-07-30",16.4273,16.4667,15.786,15.8767,13932000.0],["2015-07-31",15.962,16.186,15.8973,16.0207,12336000.0],["2015-08-03",16.0867,16.1287,15.8847,16.1007,9868500.0],["2015-08-04",16.0367,16.2413,16.034,16.2247,7138500.0],["2015-08-05",16.3333,16.3807,16.2187,16.278,8392500.0],["2015-08-06",16.2753,16.3413,16.0387,16.0787,7015500.0],["2015-08-07",16.1307,16.2987,16.0327,16.2973,6258000.0],["2015-08-10",16.4353,16.5593,16.3967,16.5127,9480000.0],["2015-08-11",16.502,16.5167,16.3373,16.5093,7447500.0],["2015-08-12",16.4007,16.516,16.1853,16.4827,7446000.0],["2015-08-13",16.4813,17.1013,16.422,16.928,14722500.0],["2015-08-14",16.948,17.0407,16.8307,16.958,7002000.0],["2015-08-17",16.958,17.0187,16.8153,16.976,5124000.0],["2015-08-18",16.9873,17.0927,16.85,16.9633,5595000.0],["2015-08-19",16.9633,17.21,16.8373,17.098,7117500.0],["2015-08-20",16.9213,17.018,16.7547,16.7547,8247000.0],["2015-08-21",16.6147,16.6493,15.8493,15.878,18868500.0],["2015-08-24",15.6027,15.9867,15.07,15.4567,20904000.0],["2015-08-25",15.792,16.0967,15.4313,15.446,20781000.0],["2015-08-26",15.8007,15.952,15.3993,15.9353,16909500.0],["2015-08-27",16.0507,16.316,15.9173,16.1973,12267000.0],["2015-08-28",16.1047,16.2693,16.0333,16.066,9303000.0],["2015-08-31",15.9853,16.186,15.9607,16.0047,8946000.0],["2015-09-01",15.7127,15.9333,15.394,15.436,17028000.0],["2015-09-02",15.6267,15.9887,15.602,15.9773,13522500.0],["2015-09-03",16.076,16.15,15.8047,15.8627,8109000.0],["2015-09-04",15.658,15.7927,15.55,15.6433,7075500.0],["2015-09-08",15.934,16.0207,15.6813,15.9,12084000.0],["2015-09-09",16.0387,16.272,15.9187,15.9487,12631500.0],["2015-09-10",15.926,16.1687,15.926,16.0827,9828000.0],["2015-09-11",15.972,16.404,15.9507,16.39,12642000.0],["2015-09-14",16.4373,16.456,16.1793,16.2847,9484500.0],["2015-09-15",16.3833,16.706,16.2367,16.626,10437000.0],["2015-09-16",16.648,16.8593,16.5513,16.8333,10809000.0],["2015-09-17",16.8873,17.038,16.6713,16.712,12783000.0],["2015-09-18",16.532,16.76,16.3987,16.4207,38373000.0],["2015-09-21",16.4527,16.6013,16.2947,16.454,10221000.0],["2015-09-22",16.2947,16.408,16.2167,16.326,8145000.0],["2015-09-23",16.314,16.5693,16.2747,16.5233,9300000.0],["2015-09-24",16.4073,16.6213,16.3853,16.532,8680500.0],["2015-09-25",16.6793,17.0327,16.6113,16.8147,9547500.0],["2015-09-28",16.8233,16.8753,16.3427,16.392,9402000.0],["2015-09-29",16.4467,16.4793,16.0807,16.1987,10822500.0],["2015-09-30",16.374,16.7027,16.2947,16.6667,15468000.0],["2015-10-01",16.7333,16.8973,16.464,16.7933,12660000.0],["2015-10-02",16.6,16.826,16.408,16.8213,11082000.0],["2015-10-05",16.9233,17.0,16.762,16.9473,12112500.0],["2015-10-06",17.0,17.0647,16.8513,16.9193,12049500.0],["2015-10-07",16.9567,16.9933,16.6893,16.7853,8121000.0],["2015-10-08",16.7013,16.95,16.6293,16.904,6204000.0],["2015-10-09",16.94,16.984,16.8233,16.9133,6709500.0],["2015-10-12",16.9807,17.2573,16.854,17.138,6876000.0],["2015-10-13",17.098,17.1487,16.74,16.764,9045000.0],["2015-10-14",16.8153,16.8293,16.432,16.486,9558000.0],["2015-10-15",16.6107,16.7993,16.484,16.7633,11169000.0],["2015-10-16",16.866,16.938,16.7787,16.936,6666000.0],["2015-10-19",16.9447,16.998,16.694,16.8147,11650500.0],["2015-10-20",16.8113,16.88,16.726,16.8233,8722500.0],["2015-10-21",16.8667,16.916,16.7167,16.88,8575500.0],["2015-10-22",16.9693,17.1647,16.8973,17.132,10269000.0],["2015-10-23",17.2887,17.3593,17.0887,17.3353,16111500.0],["2015-10-26",17.426,17.528,17.35,17.498,11593500.0],["2015-10-27",17.3887,17.4693,17.222,17.3427,10654500.0],["2015-10-28",17.3513,17.5773,17.2373,17.536,11629500.0],["2015-10-29",18.2227,18.5307,17.8893,18.3967,21942000.0],["2015-10-30",18.4,18.506,18.2733,18.4173,12615000.0],["2015-11-02",18.4253,18.5107,18.1913,18.256,14893500.0],["2015-11-03",18.1653,18.2687,17.8993,18.1007,12907500.0],["2015-11-04",18.0567,18.1713,17.8927,18.168,10006500.0],["2015-11-05",18.1487,18.2907,18.0233,18.232,7014000.0],["2015-11-06",18.1653,18.3033,18.092,18.222,6921000.0],["2015-11-09",18.0887,18.1193,17.906,17.9727,8071500.0],["2015-11-10",17.9727,18.258,17.936,18.1493,9304500.0],["2015-11-11",18.1947,18.2633,18.0393,18.0647,6333000.0],["2015-11-12",17.7833,17.9987,17.5347,17.7933,9891000.0],["2015-11-13",17.722,17.8513,17.29,17.322,11356500.0],["2015-11-16",17.2987,17.7693,17.2427,17.7647,11274000.0],["2015-11-17",17.8013,18.006,17.6907,17.78,8815500.0],["2015-11-18",17.86,17.978,17.7287,17.96,6814500.0],["2015-11-19",17.9707,18.0787,17.8593,17.9307,6529500.0],["2015-11-20",18.0387,18.0613,17.924,18.0333,8163000.0],["2015-11-23",18.022,18.1247,17.7953,17.8833,5910000.0],["2015-11-24",17.748,17.9547,17.678,17.8307,8314500.0],["2015-11-25",17.8507,18.0553,17.8333,17.8793,5616000.0],["2015-11-27",17.9147,17.9967,17.8287,17.8733,4386000.0],["2015-11-30",17.8133,17.9527,17.5667,17.5913,21595500.0],["2015-12-01",17.664,17.8127,17.4013,17.4887,15333000.0],["2015-12-02",17.4967,17.572,17.4167,17.4467,13953000.0],["2015-12-03",17.4487,17.5487,16.842,16.8913,19503000.0],["2015-12-04",16.8987,17.2673,16.8947,17.2407,16656000.0],["2015-12-07",17.2607,17.312,17.03,17.1267,11638500.0],["2015-12-08",16.9173,17.3113,16.8907,17.25,14617500.0],["2015-12-09",17.1173,17.4847,17.06,17.1813,14908500.0],["2015-12-10",17.1627,17.3327,17.0693,17.0953,11362500.0],["2015-12-11",16.8887,17.0193,16.56,16.5953,15765000.0],["2015-12-14",16.6433,16.8153,16.4587,16.782,15408000.0],["2015-12-15",16.9,16.9207,16.4967,16.718,19717500.0],["2015-12-16",16.8313,17.226,16.7933,17.176,14365500.0],["2015-12-17",17.3253,17.3253,16.952,16.9567,11289000.0],["2015-12-18",16.894,16.916,16.6773,16.7587,40104000.0],["2015-12-21",16.82,16.978,16.728,16.9153,10134000.0],["2015-12-22",16.9887,17.0433,16.8247,16.9167,7254000.0],["2015-12-23",16.9213,16.9673,16.8007,16.9433,6640500.0],["2015-12-24",16.9387,16.9847,16.864,16.8947,3279000.0],["2015-12-28",16.8373,17.0667,16.7993,17.0627,7743000.0],["2015-12-29",17.1507,17.3633,17.096,17.2333,6732000.0],["2015-12-30",17.2273,17.3067,17.1453,17.1773,5749500.0],["2015-12-31",17.0633,17.1607,16.8947,16.8947,6202500.0],["2016-01-04",16.5633,16.7307,16.2473,16.4073,17925000.0],["2016-01-05",16.4573,16.6327,16.35,16.5307,12349500.0],["2016-01-06",16.242,16.3027,15.9047,16.0713,14598000.0],["2016-01-07",15.8067,16.2867,15.7333,16.0113,15801000.0],["2016-01-08",15.9833,16.1,15.6,15.644,13200000.0],["2016-01-11",15.718,15.9807,15.634,15.8627,12361500.0],["2016-01-12",15.8627,16.258,15.7393,16.2087,11829000.0],["2016-01-13",16.308,16.3167,15.676,15.712,12613500.0],["2016-01-14",15.6993,15.8893,15.5527,15.7327,11409000.0],["2016-01-15",15.3,15.7273,15.008,15.4773,14280000.0],["2016-01-19",15.7273,15.7933,15.4873,15.7127,14367000.0],["2016-01-20",15.4887,15.9933,15.2007,15.7753,20469000.0],["2016-01-21",15.762,15.9647,15.5653,15.7807,14257500.0],["2016-01-22",15.97,16.036,15.7933,15.9627,8841000.0],["2016-01-25",16.2453,16.4667,16.026,16.2593,20895000.0],["2016-01-26",16.3167,16.674,16.3093,16.6567,14118000.0],["2016-01-27",16.6833,16.7907,16.31,16.428,13278000.0],["2016-01-28",16.538,17.1833,16.426,17.0893,24829500.0],["2016-01-29",17.1727,17.418,17.0267,17.3933,21496500.0],["2016-02-01",17.3547,17.746,17.2287,17.6833,17157000.0],["2016-02-02",17.5733,17.7487,16.9847,17.2993,17412000.0],["2016-02-03",17.418,17.434,16.7,16.908,14191500.0],["2016-02-04",16.8827,16.9067,16.47,16.7253,15034500.0],["2016-02-05",16.7253,16.7627,16.07,16.138,20716500.0],["2016-02-08",15.9273,15.958,15.1007,15.5687,28795500.0],["2016-02-09",15.46,16.0,15.3447,15.7527,23617500.0],["2016-02-10",16.0007,16.1953,15.724,15.78,26823000.0],["2016-02-11",16.1333,16.8993,15.8987,16.6353,39454500.0],["2016-02-12",16.9647,17.064,16.5533,16.868,20874000.0],["2016-02-16",17.0093,17.3,16.8687,17.0507,27451500.0],["2016-02-17",17.194,17.3353,16.7827,16.9747,17232000.0],["2016-02-18",16.9513,17.048,16.7673,16.894,11047500.0],["2016-02-19",16.8547,17.3033,16.6027,17.1893,13234500.0],["2016-02-22",17.284,17.4493,17.1787,17.3027,9148500.0],["2016-02-23",17.2507,17.3833,17.0553,17.252,13221000.0],["2016-02-24",17.0887,17.6067,17.0,17.5847,12117000.0],["2016-02-25",17.6513,17.852,17.5267,17.818,11610000.0],["2016-02-26",17.9247,17.9333,17.436,17.5287,11980500.0],["2016-02-29",17.4707,17.652,17.3213,17.3547,12559500.0],["2016-03-01",17.5453,18.148,17.4427,18.148,19320000.0],["2016-03-02",18.104,18.15,17.814,17.97,14880000.0],["2016-03-03",17.7673,18.0507,17.668,17.862,17152500.0],["2016-03-04",17.894,17.9327,17.534,17.6873,17487000.0],["2016-03-07",17.5987,17.7047,17.3953,17.4673,12913500.0],["2016-03-08",17.334,17.884,17.2367,17.654,19398000.0],["2016-03-09",17.6847,17.798,17.514,17.6513,11154000.0],["2016-03-10",17.6513,17.906,17.5913,17.876,10236000.0],["2016-03-11",18.0067,18.1527,17.8853,18.1473,11701500.0],["2016-03-14",18.1247,18.2187,18.0013,18.108,16893000.0],["2016-03-15",18.044,18.2327,18.01,18.0753,8530500.0],["2016-03-16",17.9653,18.064,17.8667,18.0007,6808500.0],["2016-03-17",17.9433,17.9873,17.7613,17.85,9591000.0],["2016-03-18",17.9067,17.9773,17.6827,17.902,14587500.0],["2016-03-21",17.7993,17.9813,17.7607,17.974,6796500.0],["2016-03-22",18.022,18.2333,17.9773,18.1827,9052500.0],["2016-03-23",18.18,18.512,18.108,18.4293,10941000.0],["2016-03-24",18.4233,18.478,18.2267,18.3173,8583000.0],["2016-03-28",18.3273,18.3613,18.1227,18.224,9283500.0],["2016-03-29",18.232,18.3933,18.2313,18.354,8331000.0],["2016-03-30",18.4347,18.474,18.2673,18.4427,6387000.0],["2016-03-31",18.504,18.5107,18.234,18.244,8446500.0],["2016-04-01",18.2127,18.522,18.0873,18.5213,9696000.0],["2016-04-04",18.5127,18.5127,18.1,18.1433,8326500.0],["2016-04-05",18.078,18.128,17.9993,18.034,8637000.0],["2016-04-06",18.078,18.1553,17.894,18.1107,7320000.0],["2016-04-07",18.0107,18.2327,17.842,17.9553,7221000.0],["2016-04-08",18.0367,18.074,17.856,17.988,7876500.0],["2016-04-11",17.9733,18.0267,17.786,17.7953,8713500.0],["2016-04-12",17.8693,17.934,17.696,17.9167,13030500.0],["2016-04-13",18.0487,18.0807,17.778,17.958,10479000.0],["2016-04-14",18.2667,18.2667,17.9653,17.986,11503500.0],["2016-04-15",17.9833,17.984,17.8673,17.9167,8281500.0],["2016-04-18",17.9007,18.2067,17.9007,18.1913,9520500.0],["2016-04-19",18.2507,18.3927,18.1873,18.2873,9312000.0],["2016-04-20",18.368,18.3687,18.1607,18.2387,6450000.0],["2016-04-21",18.2067,18.2267,17.9793,17.984,9099000.0],["2016-04-22",17.948,18.0573,17.842,17.9767,9694500.0],["2016-04-25",17.9073,18.026,17.742,18.02,9174000.0],["2016-04-26",18.108,18.2667,18.0327,18.156,10746000.0],["2016-04-27",18.176,18.2553,18.0673,18.1913,13425000.0],["2016-04-28",17.436,17.964,17.4,17.6687,27786000.0],["2016-04-29",17.5747,17.706,17.344,17.512,16045500.0],["2016-05-02",17.5167,17.706,17.512,17.6187,8826000.0],["2016-05-03",17.4667,17.964,17.4667,17.88,12364500.0],["2016-05-04",17.7013,17.9553,17.6453,17.9027,8769000.0],["2016-05-05",17.8473,17.8473,17.5547,17.5633,9447000.0],["2016-05-06",17.4767,17.7667,17.4347,17.728,7323000.0],["2016-05-09",17.6613,17.9773,17.6547,17.8127,6655500.0],["2016-05-10",17.8433,17.9787,17.8173,17.922,6396000.0],["2016-05-11",17.8753,17.9007,17.51,17.5173,8538000.0],["2016-05-12",17.534,17.76,17.4567,17.6753,9592500.0],["2016-05-13",17.5693,17.6833,17.1973,17.2147,14637000.0],["2016-05-16",17.172,17.5307,17.1127,17.456,8904000.0],["2016-05-17",17.338,17.4427,16.8867,16.944,18250500.0],["2016-05-18",16.932,17.0853,16.7773,17.042,15951000.0],["2016-05-19",16.602,17.0733,16.5347,17.0307,15357000.0],["2016-05-20",17.074,17.2373,17.0313,17.1193,11448000.0],["2016-05-23",17.1107,17.178,16.878,16.888,9147000.0],["2016-05-24",16.848,17.2667,16.7267,17.1667,11274000.0],["2016-05-25",17.1867,17.6267,17.148,17.5753,16551000.0],["2016-05-26",17.612,17.85,17.5773,17.608,11535000.0],["2016-05-27",17.6333,17.8073,17.6333,17.7253,7606500.0],["2016-05-31",17.8053,17.806,17.5847,17.6287,15160500.0],["2016-06-01",17.6227,17.7707,17.4953,17.5693,10732500.0],["2016-06-02",17.546,17.582,17.3407,17.5127,10986000.0],["2016-06-03",17.492,17.5007,17.2247,17.302,9178500.0],["2016-06-06",17.264,17.2893,17.1427,17.2513,9505500.0],["2016-06-07",17.242,17.4173,17.23,17.352,8251500.0],["2016-06-08",17.3253,17.476,17.3067,17.4273,6367500.0],["2016-06-09",17.4153,17.6247,17.364,17.49,7066500.0],["2016-06-10",17.338,17.564,17.304,17.4027,7941000.0],["2016-06-13",17.3747,17.5207,17.3113,17.3227,8590500.0],["2016-06-14",17.2867,17.35,17.168,17.31,8002500.0],["2016-06-15",17.3107,17.5233,17.2173,17.364,7153500.0],["2016-06-16",17.2653,17.332,17.2007,17.3207,6819000.0],["2016-06-17",17.29,17.3947,17.2253,17.332,12097500.0],["2016-06-20",17.4547,17.6513,17.3067,17.4427,7377000.0],["2016-06-21",17.4147,17.522,17.352,17.3847,5938500.0],["2016-06-22",17.4493,17.6127,17.4007,17.5167,6859500.0],["2016-06-23",17.6193,17.7067,17.504,17.6167,6721500.0],["2016-06-24",17.0007,17.9553,17.0007,17.844,22126500.0],["2016-06-27",17.7033,17.9887,17.6867,17.8487,17772000.0],["2016-06-28",17.958,18.1113,17.834,18.0953,10993500.0],["2016-06-29",18.16,18.3193,18.1587,18.2447,12837000.0],["2016-06-30",18.2667,18.2667,17.996,18.0733,15946500.0],["2016-07-01",18.1253,18.34,18.0853,18.282,10401000.0],["2016-07-05",18.1693,18.48,18.1673,18.3833,11218500.0],["2016-07-06",18.332,18.4987,18.326,18.492,9304500.0],["2016-07-07",18.4473,18.506,18.288,18.352,7032000.0],["2016-07-08",18.5153,18.7207,18.406,18.7073,8589000.0],["2016-07-11",18.7767,18.7767,18.5133,18.524,8227500.0],["2016-07-12",18.55,18.5907,18.306,18.4087,7375500.0],["2016-07-13",18.4753,18.4753,18.268,18.4147,6894000.0],["2016-07-14",18.4753,18.5333,18.368,18.51,5896500.0],["2016-07-15",18.624,18.6307,18.2287,18.242,7683000.0],["2016-07-18",18.33,18.3953,18.2753,18.2853,8557500.0],["2016-07-19",18.01,18.2487,17.7873,18.2147,13539000.0],["2016-07-20",18.244,18.3647,18.212,18.276,8130000.0],["2016-07-21",18.2327,18.2633,18.0213,18.0887,7032000.0],["2016-07-22",18.1733,18.284,18.064,18.2647,6385500.0],["2016-07-25",18.2207,18.5853,18.1167,18.5827,11587500.0],["2016-07-26",18.6667,18.9773,18.5953,18.7847,15901500.0],["2016-07-27",18.7967,18.8873,18.4627,18.5007,14695500.0],["2016-07-28",18.5867,19.5227,18.334,19.2447,35725500.0],["2016-07-29",19.244,19.4607,19.1213,19.3753,12436500.0],["2016-08-01",19.3753,19.4453,19.228,19.2673,10099500.0],["2016-08-02",19.1333,19.236,18.946,19.1347,10465500.0],["2016-08-03",19.1747,19.242,19.0273,19.112,10549500.0],["2016-08-04",19.15,19.33,19.1253,19.2473,7567500.0],["2016-08-05",19.2713,19.412,19.2267,19.3653,9810000.0],["2016-08-08",19.3033,19.3753,19.144,19.1767,4291500.0],["2016-08-09",19.2347,19.24,19.064,19.114,5445000.0],["2016-08-10",19.1473,19.2727,19.0933,19.2307,7197000.0],["2016-08-11",19.2587,19.4373,19.19,19.2067,9072000.0],["2016-08-12",19.1027,19.168,19.01,19.1153,6538500.0],["2016-08-15",19.1133,19.1833,19.0607,19.1427,6163500.0],["2016-08-16",19.0553,19.1587,19.0013,19.0613,7485000.0],["2016-08-17",19.0613,19.0707,18.888,19.0487,5883000.0],["2016-08-18",19.0827,19.088,18.96,19.0673,5484000.0],["2016-08-19",19.008,19.1713,18.9773,19.048,5509500.0],["2016-08-22",19.0667,19.2447,19.0653,19.102,7003500.0],["2016-08-23",19.1493,19.1867,18.9847,19.01,6079500.0],["2016-08-24",18.9653,19.1127,18.914,18.9633,5916000.0],["2016-08-25",18.9133,19.0387,18.892,18.9447,6064500.0],["2016-08-26",18.9047,18.9333,18.46,18.55,13918500.0],["2016-08-29",18.532,18.7547,18.5273,18.6687,9147000.0],["2016-08-30",18.694,18.702,18.4447,18.5313,12045000.0],["2016-08-31",18.5393,18.6993,18.512,18.6633,10314000.0],["2016-09-01",18.7133,18.9007,18.6667,18.8087,7887000.0],["2016-09-02",18.8227,18.8733,18.7673,18.8387,9877500.0],["2016-09-06",18.8353,18.8833,18.748,18.8727,8667000.0],["2016-09-07",18.888,18.8893,18.7373,18.8487,8836500.0],["2016-09-08",18.8,18.8727,18.718,18.7967,12348000.0],["2016-09-09",18.6693,18.7933,18.54,18.5473,20533500.0],["2016-09-12",18.5047,18.6993,18.4573,18.6153,15561000.0],["2016-09-13",18.502,18.6213,18.4373,18.5613,14679000.0],["2016-09-14",18.5933,18.6367,18.4047,18.432,10914000.0],["2016-09-15",18.412,18.47,18.3253,18.4027,9973500.0],["2016-09-16",18.2927,18.3627,18.1613,18.1787,16699500.0],["2016-09-19",18.2027,18.404,18.2027,18.364,9823500.0],["2016-09-20",18.4267,18.548,18.302,18.3433,11094000.0],["2016-09-21",18.6667,18.6667,18.3327,18.6367,14700000.0],["2016-09-22",18.7007,19.04,18.6433,18.906,19273500.0],["2016-09-23",18.7887,18.8973,18.6387,18.7847,11323500.0],["2016-09-26",18.7353,18.9133,18.6687,18.7973,12483000.0],["2016-09-27",18.8853,19.0447,18.7927,18.9693,13284000.0],["2016-09-28",18.9613,18.9713,18.7547,18.798,10137000.0],["2016-09-29",18.8087,18.908,18.584,18.5933,10165500.0],["2016-09-30",18.656,18.7487,18.5933,18.674,7738500.0],["2016-10-03",18.6287,18.666,18.39,18.4053,11868000.0],["2016-10-04",18.4233,18.5293,18.2373,18.2913,9987000.0],["2016-10-05",18.3593,18.4367,18.3073,18.324,8160000.0],["2016-10-06",18.2953,18.5187,18.2073,18.504,7815000.0],["2016-10-07",18.5747,18.5747,18.3093,18.3587,7582500.0],["2016-10-10",18.3867,18.566,18.3793,18.5153,4782000.0],["2016-10-11",18.4793,18.4793,18.2847,18.306,8584500.0],["2016-10-12",18.2627,18.4627,18.2607,18.4173,9582000.0],["2016-10-13",18.3513,18.6007,18.3047,18.5927,9220500.0],["2016-10-14",18.6733,18.8807,18.608,18.6213,7819500.0],["2016-10-17",18.6047,18.694,18.5173,18.5313,12306000.0],["2016-10-18",18.656,18.7407,18.4213,18.538,7638000.0],["2016-10-19",18.4007,18.7653,18.2367,18.5373,13530000.0],["2016-10-20",18.4907,18.6527,18.2433,18.2587,11005500.0],["2016-10-21",18.1853,18.4167,18.12,18.3707,9976500.0],["2016-10-24",18.528,18.6353,18.4833,18.6193,9345000.0],["2016-10-25",18.5353,18.6927,18.48,18.6847,10882500.0],["2016-10-26",18.6633,18.6633,18.4573,18.4773,14454000.0],["2016-10-27",18.0,18.2347,16.7747,16.8667,50460000.0],["2016-10-28",16.868,17.6173,16.868,17.5667,40878000.0],["2016-10-31",17.5787,17.6833,17.4227,17.6293,20676000.0],["2016-11-01",17.5933,17.7287,17.4967,17.616,15825000.0],["2016-11-02",17.606,17.7313,17.5033,17.5133,12129000.0],["2016-11-03",17.514,17.6327,17.4147,17.456,10783500.0],["2016-11-04",17.3113,17.5987,17.3113,17.4133,15951000.0],["2016-11-07",17.65,17.658,17.2667,17.3073,19872000.0],["2016-11-08",17.2907,17.4573,17.222,17.3053,15582000.0],["2016-11-09",16.952,17.6793,16.6713,17.61,16647000.0],["2016-11-10",17.6,17.7627,17.4053,17.5027,14148000.0],["2016-11-11",17.4287,17.634,17.4033,17.5193,14511000.0],["2016-11-14",17.544,17.6113,17.4027,17.476,22843500.0],["2016-11-15",17.8593,17.9473,17.5607,17.87,17892000.0],["2016-11-16",17.8093,17.9987,17.704,17.9933,13011000.0],["2016-11-17",17.892,18.1527,17.8633,18.066,12627000.0],["2016-11-18",17.9833,18.146,17.6613,17.716,13734000.0],["2016-11-21",17.7167,18.0447,17.7053,18.0007,12183000.0],["2016-11-22",18.112,18.3447,18.0047,18.3333,12190500.0],["2016-11-23",18.3527,18.5127,18.2267,18.3647,12030000.0],["2016-11-25",18.3333,18.6,18.3287,18.4407,4863000.0],["2016-11-28",18.4473,18.624,18.292,18.3087,9138000.0],["2016-11-29",18.3087,18.5473,18.2887,18.3593,8428500.0],["2016-11-30",18.3813,18.4293,18.276,18.3,13429500.0],["2016-12-01",18.2413,18.4127,18.1613,18.204,11272500.0],["2016-12-02",18.218,18.3573,18.1447,18.2627,10840500.0],["2016-12-05",18.2967,18.5207,18.2953,18.4313,13672500.0],["2016-12-06",18.5007,18.586,18.4013,18.512,7603500.0],["2016-12-07",18.5487,19.03,18.54,19.0133,13384500.0],["2016-12-08",18.9593,19.056,18.4453,18.4873,14443500.0],["2016-12-09",18.4627,18.5113,18.246,18.3973,9957000.0],["2016-12-12",18.3707,18.4627,18.2867,18.458,7203000.0],["2016-12-13",18.6213,18.902,18.6053,18.8353,11179500.0],["2016-12-14",18.834,18.9127,18.4167,18.4553,10725000.0],["2016-12-15",18.426,18.838,18.3827,18.536,9139500.0],["2016-12-16",18.63,18.742,18.5573,18.62,14553000.0],["2016-12-19",18.62,18.944,18.534,18.874,10111500.0],["2016-12-20",18.954,19.0473,18.8373,19.01,6885000.0],["2016-12-21",19.0,19.1047,18.9187,19.0353,7599000.0],["2016-12-22",19.0187,19.0267,18.8347,18.866,10792500.0],["2016-12-23",18.8587,18.9193,18.8047,18.8813,4438500.0],["2016-12-27",18.8673,18.9827,18.8673,18.91,6555000.0],["2016-12-28",18.9533,18.9993,18.6827,18.7113,6699000.0],["2016-12-29",18.7533,18.8307,18.7273,18.776,6022500.0],["2016-12-30",18.8393,18.8913,18.4913,18.5607,8670000.0],["2017-01-03",18.6667,18.738,18.5373,18.7213,14512500.0],["2017-01-04",18.7213,18.8533,18.62,18.8073,7389000.0],["2017-01-05",18.7227,18.8747,18.6813,18.854,9660000.0],["2017-01-06",18.854,18.9313,18.756,18.7853,7089000.0],["2017-01-09",18.7173,18.7987,18.586,18.6267,7872000.0],["2017-01-10",18.6447,18.8787,18.5893,18.7533,6655500.0],["2017-01-11",18.7853,18.9213,18.618,18.7553,7152000.0],["2017-01-12",18.6747,18.7987,18.614,18.772,6975000.0],["2017-01-13",18.7913,18.8553,18.592,18.61,7023000.0],["2017-01-17",18.5667,18.7807,18.418,18.584,9900000.0],["2017-01-18",18.6773,18.744,18.5667,18.7207,8611500.0],["2017-01-19",18.6693,18.7667,18.32,18.3367,8421000.0],["2017-01-20",18.4507,18.494,18.2247,18.2673,14701500.0],["2017-01-23",17.9667,17.9667,17.542,17.666,21271500.0],["2017-01-24",17.704,17.9167,17.682,17.8307,15261000.0],["2017-01-25",17.8887,17.912,17.7147,17.738,14854500.0],["2017-01-26",17.6987,17.828,17.522,17.5333,14578500.0],["2017-01-27",17.5713,17.6853,17.444,17.586,14590500.0],["2017-01-30",17.4667,17.5987,17.2767,17.4593,22431000.0],["2017-01-31",17.4307,17.5567,17.2793,17.4847,13723500.0],["2017-02-01",17.4793,17.5333,16.9473,16.9567,24733500.0],["2017-02-02",16.946,17.2133,16.9027,17.1127,14976000.0],["2017-02-03",17.226,17.456,17.144,17.3227,14557500.0],["2017-02-06",17.27,17.4047,17.1867,17.2267,17734500.0],["2017-02-07",17.2907,17.5527,17.2727,17.4793,30619500.0],["2017-02-08",17.5467,18.256,17.3293,18.11,41793000.0],["2017-02-09",18.3507,18.4933,18.0747,18.3187,26749500.0],["2017-02-10",18.25,18.3627,17.972,18.12,19012500.0],["2017-02-13",18.164,18.1753,17.8793,17.8987,13006500.0],["2017-02-14",17.8993,18.0173,17.844,17.968,13758000.0],["2017-02-15",17.9147,18.0773,17.9147,18.0413,9975000.0],["2017-02-16",18.0447,18.0653,17.7707,17.79,11349000.0],["2017-02-17",17.79,17.8773,17.6313,17.8747,11079000.0],["2017-02-21",17.9407,18.176,17.8107,17.9133,15723000.0],["2017-02-22",17.94,17.958,17.7533,17.8727,11640000.0],["2017-02-23",17.9453,17.9453,17.6873,17.7293,13812000.0],["2017-02-24",17.716,17.952,17.6247,17.9153,10788000.0],["2017-02-27",17.842,17.982,17.6373,17.8833,8265000.0],["2017-02-28",17.8647,18.1287,17.82,18.114,20178000.0],["2017-03-01",18.216,18.2933,18.0753,18.1013,15091500.0],["2017-03-02",18.06,18.1513,17.9807,18.132,11997000.0],["2017-03-03",18.1367,18.202,17.8927,18.0433,17122500.0],["2017-03-06",18.0173,18.0993,17.8967,17.924,12178500.0],["2017-03-07",17.9367,18.0113,17.882,17.988,12315000.0],["2017-03-08",17.9613,18.1267,17.8027,18.0967,9253500.0],["2017-03-09",18.0973,18.124,17.8933,17.9427,11302500.0],["2017-03-10",18.0387,18.082,17.898,17.9753,10897500.0],["2017-03-13",17.9647,18.338,17.9127,18.2953,16371000.0],["2017-03-14",18.2953,18.45,18.2707,18.3593,13863000.0],["2017-03-15",18.384,18.43,17.922,18.0473,22476000.0],["2017-03-16",18.0667,18.1947,18.0233,18.1373,9765000.0],["2017-03-17",18.2887,18.328,18.1427,18.28,21514500.0],["2017-03-20",18.3327,18.396,18.1267,18.2053,9643500.0],["2017-03-21",18.2473,18.3247,18.006,18.0333,8194500.0],["2017-03-22",18.0887,18.1867,17.9433,18.0933,10675500.0],["2017-03-23",18.0867,18.192,17.9747,18.0967,8673000.0],["2017-03-24",18.16,18.202,18.0647,18.1173,6237000.0],["2017-03-27",18.0533,18.1353,17.9047,17.9867,8902500.0],["2017-03-28",17.9647,18.0413,17.86,17.9807,10588500.0],["2017-03-29",18.3333,18.368,18.086,18.3187,15162000.0],["2017-03-30",18.3433,18.3487,18.0407,18.1607,12418500.0],["2017-03-31",18.1033,18.1853,17.9487,17.9893,11781000.0],["2017-04-03",17.7333,17.7333,16.924,17.246,36499500.0],["2017-04-04",17.2,17.3467,17.008,17.034,20700000.0],["2017-04-05",17.034,17.2047,16.998,17.0113,11868000.0],["2017-04-06",17.05,17.1113,16.9173,16.958,13254000.0],["2017-04-07",17.036,17.0733,16.84,16.8793,14452500.0],["2017-04-10",16.882,17.16,16.8033,16.994,10921500.0],["2017-04-11",16.9733,16.9933,16.8413,16.9827,10698000.0],["2017-04-12",16.842,16.9353,16.7027,16.8687,12606000.0],["2017-04-13",16.8627,16.934,16.7727,16.7993,11449500.0],["2017-04-17",16.846,16.9713,16.8047,16.93,9858000.0],["2017-04-18",16.7967,17.1247,16.7907,17.0707,11923500.0],["2017-04-19",17.1773,17.5747,17.1667,17.258,14731500.0],["2017-04-20",17.3333,17.5873,17.234,17.5333,11131500.0],["2017-04-21",17.564,17.7387,17.5233,17.6907,10816500.0],["2017-04-24",17.81,18.0067,17.7067,17.952,19054500.0],["2017-04-25",17.6767,17.888,17.5187,17.5973,22056000.0],["2017-04-26",17.6747,17.9153,17.554,17.6713,21417000.0],["2017-04-27",17.4993,17.8727,16.334,17.146,51705000.0],["2017-04-28",17.1333,17.1333,16.3827,16.5433,47980500.0],["2017-05-01",16.5627,16.5833,15.9413,16.1133,43371000.0],["2017-05-02",16.0227,16.5073,16.0213,16.388,26466000.0],["2017-05-03",16.3633,16.5227,16.3473,16.4627,15405000.0],["2017-05-04",16.5287,16.7307,16.434,16.7213,18228000.0],["2017-05-05",16.7407,16.8633,16.64,16.8467,17754000.0],["2017-05-08",16.834,16.992,16.8127,16.9213,17166000.0],["2017-05-09",16.9093,17.0653,16.8347,17.05,18199500.0],["2017-05-10",17.0347,17.2127,16.942,17.166,23542500.0],["2017-05-11",17.1767,17.1993,16.95,17.0853,26169000.0],["2017-05-12",17.0967,17.2033,16.9813,17.0333,18642000.0],["2017-05-15",16.9807,17.354,16.9727,17.2087,16773000.0],["2017-05-16",17.122,17.1367,16.9613,16.994,23889000.0],["2017-05-17",16.9,17.0173,16.5767,16.594,19927500.0],["2017-05-18",16.6107,16.9,16.578,16.652,23170500.0],["2017-05-19",16.594,16.7687,16.4773,16.7573,18184500.0],["2017-05-22",16.7767,16.7867,16.5507,16.564,27471000.0],["2017-05-23",15.9333,16.2,15.6093,16.012,51798000.0],["2017-05-24",15.9687,16.092,15.6333,16.0007,33312000.0],["2017-05-25",16.1507,16.3113,16.072,16.2567,17415000.0],["2017-05-26",16.3333,16.6007,16.2153,16.5653,17229000.0],["2017-05-30",16.4353,16.796,16.336,16.5087,24391500.0],["2017-05-31",16.5287,16.5287,15.9733,16.1387,24754500.0],["2017-06-01",16.236,16.4193,16.004,16.3767,15910500.0],["2017-06-02",16.31,16.434,16.1647,16.3947,13432500.0],["2017-06-05",16.348,16.348,15.8333,16.012,24687000.0],["2017-06-06",16.008,16.008,15.5727,15.694,23583000.0],["2017-06-07",15.7147,15.85,15.6053,15.6593,17376000.0],["2017-06-08",15.6153,15.638,15.3373,15.3747,18241500.0],["2017-06-09",15.3867,15.5807,15.246,15.5227,18384000.0],["2017-06-12",15.5107,15.7887,15.472,15.648,20464500.0],["2017-06-13",15.6273,15.7087,15.45,15.636,12589500.0],["2017-06-14",15.588,15.6693,15.4447,15.622,15273000.0],["2017-06-15",15.5993,15.6627,15.376,15.598,22546500.0],["2017-06-16",15.51,15.6393,15.2287,15.426,25363500.0],["2017-06-19",15.5413,15.582,15.1173,15.3587,19746000.0],["2017-06-20",15.1007,15.1053,14.6873,15.0007,40101000.0],["2017-06-21",14.9833,14.9833,14.5327,14.718,26017500.0],["2017-06-22",14.79,14.8707,14.626,14.6753,17301000.0],["2017-06-23",14.6967,14.788,14.6193,14.672,15870000.0],["2017-06-26",14.7033,15.02,14.6567,14.8647,15807000.0],["2017-06-27",14.818,15.018,14.6827,14.7913,11136000.0],["2017-06-28",14.6813,14.788,14.4407,14.468,24835500.0],["2017-06-29",14.4647,14.638,14.384,14.4027,18796500.0],["2017-06-30",14.496,14.632,14.384,14.5827,19834500.0],["2017-07-03",14.5827,14.726,14.492,14.694,7285500.0],["2017-07-05",13.3067,13.3333,11.5927,11.918,192456000.0],["2017-07-06",11.8667,12.1273,11.742,11.7687,80833500.0],["2017-07-07",11.5227,11.7373,11.3787,11.5233,67288500.0],["2017-07-10",11.6187,11.6647,11.2953,11.5447,50229000.0],["2017-07-11",11.572,11.682,11.4627,11.6067,33889500.0],["2017-07-12",11.6647,11.964,11.654,11.8067,44589000.0],["2017-07-13",11.854,12.4487,11.822,12.3087,39651000.0],["2017-07-14",12.398,12.45,12.148,12.2813,24655500.0],["2017-07-17",12.2993,12.5333,12.2467,12.3667,33967500.0],["2017-07-18",12.56,12.7467,12.3627,12.5027,42400500.0],["2017-07-19",12.5347,12.5953,12.392,12.4607,31527000.0],["2017-07-20",12.4833,12.68,12.4613,12.5793,22306500.0],["2017-07-21",12.564,12.6247,12.4767,12.546,33181500.0],["2017-07-24",12.55,12.5853,12.2693,12.2953,25672500.0],["2017-07-25",12.2887,12.468,12.24,12.4567,29349000.0],["2017-07-26",12.49,12.6907,12.4033,12.4953,26754000.0],["2017-07-27",13.0933,13.478,12.67,13.4207,48286500.0],["2017-07-28",13.358,13.4513,13.2007,13.3353,21790500.0],["2017-07-31",13.348,13.714,13.2867,13.62,22474500.0],["2017-08-01",13.6293,13.9227,13.502,13.8773,21886500.0],["2017-08-02",13.8587,14.002,13.772,13.9773,29074500.0],["2017-08-03",13.9973,14.068,13.6947,13.7067,42496500.0],["2017-08-04",13.7607,13.818,13.6473,13.67,22012500.0],["2017-08-07",13.6327,13.848,13.556,13.6727,18271500.0],["2017-08-08",13.6027,13.7,13.472,13.538,20772000.0],["2017-08-09",13.4673,13.6173,13.4333,13.5447,17337000.0],["2017-08-10",13.4253,13.4673,13.1147,13.148,20940000.0],["2017-08-11",13.2287,13.402,13.088,13.2607,14761500.0],["2017-08-14",13.3433,13.4173,13.196,13.2293,13465500.0],["2017-08-15",12.7107,13.2067,12.4547,13.0667,46465500.0],["2017-08-16",13.266,13.4913,13.1007,13.4387,24924000.0],["2017-08-17",13.4593,13.6993,13.3147,13.3753,22951500.0],["2017-08-18",13.338,13.5827,13.1233,13.1947,20497500.0],["2017-08-21",13.2567,13.2807,12.982,13.1867,16221000.0],["2017-08-22",13.244,13.294,13.1267,13.1993,12843000.0],["2017-08-23",13.138,13.2553,12.9947,13.0173,17208000.0],["2017-08-24",12.9813,13.178,12.9813,13.096,19839000.0],["2017-08-25",13.106,13.694,13.084,13.4853,20638500.0],["2017-08-28",13.4993,13.5307,13.1907,13.204,15573000.0],["2017-08-29",13.1593,13.2513,13.0407,13.1347,13176000.0],["2017-08-30",13.138,13.3027,13.0813,13.206,15499500.0],["2017-08-31",13.2,13.2687,13.0067,13.0753,19983000.0],["2017-09-01",13.146,13.296,13.1093,13.1327,21910500.0],["2017-09-05",13.1813,13.4927,13.1813,13.3587,15622500.0],["2017-09-06",13.402,13.5,13.3307,13.4853,12556500.0],["2017-09-07",13.5087,13.5613,13.2333,13.3587,13315500.0],["2017-09-08",13.3613,13.428,13.2173,13.2733,10260000.0],["2017-09-11",13.2773,13.3827,13.08,13.094,14100000.0],["2017-09-12",13.0707,13.4,12.9373,13.2847,24366000.0],["2017-09-13",13.2873,13.986,13.2833,13.8673,22278000.0],["2017-09-14",13.8073,13.9493,13.762,13.8087,17518500.0],["2017-09-15",13.8227,14.1393,13.74,13.9907,29530500.0],["2017-09-18",14.014,14.09,13.8893,14.0053,20491500.0],["2017-09-19",14.2087,14.4407,13.4033,13.5273,39183000.0],["2017-09-20",13.4833,13.7893,13.4433,13.5507,16875000.0],["2017-09-21",13.6113,13.7113,13.3513,13.484,17482500.0],["2017-09-22",13.5113,13.988,13.5053,13.9727,15408000.0],["2017-09-25",13.9807,14.6653,13.964,14.3433,27211500.0],["2017-09-26",14.4387,14.4387,14.164,14.1967,12778500.0],["2017-09-27",14.2013,14.3327,14.128,14.3007,12069000.0],["2017-09-28",14.24,14.3753,14.166,14.352,8626500.0],["2017-09-29",14.3393,14.4387,14.2813,14.358,10960500.0],["2017-10-02",14.3987,14.3987,14.276,14.36,8814000.0],["2017-10-03",14.3487,14.4173,14.2233,14.2633,8889000.0],["2017-10-04",14.2627,14.3767,13.9927,14.144,10216500.0],["2017-10-05",14.186,14.1967,13.9953,14.0787,12207000.0],["2017-10-06",14.088,14.2847,13.9093,14.196,10954500.0],["2017-10-09",14.1607,14.2007,13.8473,13.8547,9565500.0],["2017-10-10",13.8547,14.15,13.8547,13.9913,10969500.0],["2017-10-11",13.9547,14.0387,13.8227,13.8947,7498500.0],["2017-10-12",13.9327,13.9327,13.698,13.8007,10606500.0],["2017-10-13",13.8507,14.0167,13.7927,13.9813,13732500.0],["2017-10-16",13.97,14.0727,13.8933,13.9347,9847500.0],["2017-10-17",13.9067,14.2153,13.8807,14.134,11644500.0],["2017-10-18",14.1567,14.2667,14.0633,14.1993,15669000.0],["2017-10-19",13.9867,13.9993,13.7267,13.9533,26019000.0],["2017-10-20",13.9767,14.028,13.698,13.7267,19377000.0],["2017-10-23",13.72,13.928,13.6707,13.71,14688000.0],["2017-10-24",13.632,13.8253,13.4067,13.5553,18750000.0],["2017-10-25",13.4387,13.648,13.4053,13.5147,24789000.0],["2017-10-26",12.8,14.388,12.6667,14.2667,63880500.0],["2017-10-27",14.1527,14.5273,13.958,14.4693,22704000.0],["2017-10-30",14.4587,14.4587,14.1947,14.2527,12477000.0],["2017-10-31",14.2607,14.3347,14.0353,14.0633,12964500.0],["2017-11-01",14.0827,14.1813,13.71,13.8373,14569500.0],["2017-11-02",13.8333,14.3193,13.8333,14.3013,16143000.0],["2017-11-03",14.1127,14.2427,14.0347,14.1667,17947500.0],["2017-11-06",14.1047,14.148,13.8967,13.924,10584000.0],["2017-11-07",13.908,13.998,13.77,13.874,9277500.0],["2017-11-08",13.8907,14.1333,13.856,13.9767,11107500.0],["2017-11-09",13.9407,14.13,13.8207,14.0727,9279000.0],["2017-11-10",14.038,14.3653,14.0027,14.2953,12766500.0],["2017-11-13",14.2773,14.466,14.152,14.278,11019000.0],["2017-11-14",14.6667,14.892,14.34,14.3927,16743000.0],["2017-11-15",14.3473,14.4447,14.248,14.3847,8824500.0],["2017-11-16",14.3927,14.6627,14.3347,14.644,10129500.0],["2017-11-17",14.6553,14.754,14.4067,14.6993,11347500.0],["2017-11-20",14.6607,14.8233,14.5713,14.692,10651500.0],["2017-11-21",14.6933,14.698,14.3393,14.3793,12322500.0],["2017-11-22",14.41,14.726,14.34,14.5767,8707500.0],["2017-11-24",14.4793,14.6,14.362,14.4173,5829000.0],["2017-11-27",14.4753,14.5873,14.3247,14.4227,11841000.0],["2017-11-28",14.472,15.2587,14.3907,15.2313,18216000.0],["2017-11-29",15.166,16.0993,15.0833,15.7547,30553500.0],["2017-11-30",15.7727,16.1087,15.7093,15.7473,20499000.0],["2017-12-01",15.6667,15.8113,15.2227,15.6267,12576000.0],["2017-12-04",15.7347,16.8353,15.706,16.6927,29862000.0],["2017-12-05",17.29,17.5753,16.4513,16.6807,31732500.0],["2017-12-06",16.6353,16.748,16.364,16.3887,15009000.0],["2017-12-07",16.3333,16.532,16.2093,16.324,12420000.0],["2017-12-08",16.426,16.7587,16.3067,16.738,9142500.0],["2017-12-11",16.672,16.7093,16.358,16.4827,10873500.0],["2017-12-12",16.4153,16.5293,16.31,16.4573,14793000.0],["2017-12-13",16.778,16.8967,16.3753,16.3947,18346500.0],["2017-12-14",16.442,16.4967,16.042,16.0967,14164500.0],["2017-12-15",16.2553,16.278,15.972,16.0133,27312000.0],["2017-12-18",16.12,16.4307,16.0453,16.392,20776500.0],["2017-12-19",16.3473,16.3987,16.1553,16.202,13983000.0],["2017-12-20",16.2233,16.278,16.036,16.1367,13701000.0],["2017-12-21",16.1787,16.216,16.072,16.1,17278500.0],["2017-12-22",16.0653,16.2267,16.01,16.1667,14620500.0],["2017-12-26",16.244,16.4593,16.1493,16.31,9694500.0],["2017-12-27",16.3333,16.4013,16.112,16.154,9715500.0],["2017-12-28",16.19,16.236,16.064,16.1573,11209500.0],["2017-12-29",16.0893,16.1673,16.0187,16.036,12519000.0],["2018-01-02",16.0893,16.802,16.086,16.6173,21352500.0],["2018-01-03",16.66,17.0473,16.588,16.9227,20370000.0],["2018-01-04",17.0373,17.4147,16.948,17.1787,13383000.0],["2018-01-05",17.2993,17.4887,17.1673,17.352,9622500.0],["2018-01-08",17.3967,17.7507,17.2807,17.3333,9621000.0],["2018-01-09",17.3453,17.492,17.2007,17.4173,7966500.0],["2018-01-10",17.346,17.4087,17.204,17.23,10548000.0],["2018-01-11",17.236,17.352,17.1307,17.3167,12208500.0],["2018-01-12",17.41,17.41,17.0753,17.24,18714000.0],["2018-01-16",17.324,17.3673,17.09,17.1927,12664500.0],["2018-01-17",17.3073,17.7213,17.1667,17.6693,16017000.0],["2018-01-18",17.6613,17.8087,17.5573,17.7553,9888000.0],["2018-01-19",17.8693,18.2113,17.786,18.2013,11785500.0],["2018-01-22",18.2,18.312,17.918,18.1533,10344000.0],["2018-01-23",18.0993,18.164,17.9213,18.0807,9000000.0],["2018-01-24",18.166,18.4753,17.9453,18.3953,11143500.0],["2018-01-25",18.5047,18.6153,18.1587,18.192,12768000.0],["2018-01-26",18.3427,18.4007,18.1833,18.3647,10548000.0],["2018-01-29",18.3427,18.416,18.1973,18.2627,9723000.0],["2018-01-30",18.1913,18.4033,17.852,17.8847,13764000.0],["2018-01-31",17.942,18.104,17.58,17.646,22708500.0],["2018-02-01",17.534,17.7647,17.378,17.492,14292000.0],["2018-02-02",17.3813,17.5387,16.7893,16.8427,22051500.0],["2018-02-05",16.782,17.2313,16.4307,16.4327,21138000.0],["2018-02-06",16.3433,17.048,16.112,16.9933,21072000.0],["2018-02-07",16.9353,17.2267,16.7007,16.8053,26026500.0],["2018-02-08",17.0667,17.4907,16.5627,16.8147,38899500.0],["2018-02-09",16.988,17.0907,15.988,16.6553,27555000.0],["2018-02-12",16.7067,16.8593,16.3107,16.55,14167500.0],["2018-02-13",16.4727,16.5913,16.2053,16.354,11296500.0],["2018-02-14",16.2707,16.6347,16.1587,16.5033,16431000.0],["2018-02-15",16.5747,16.8193,16.5067,16.8193,12652500.0],["2018-02-16",16.7993,16.9027,16.6287,16.74,10902000.0],["2018-02-20",16.67,16.9927,16.5153,16.8253,11715000.0],["2018-02-21",17.0033,17.2507,16.502,16.5127,14662500.0],["2018-02-22",16.5647,16.7913,16.4433,16.4907,8841000.0],["2018-02-23",16.6053,16.948,16.6053,16.942,9124500.0],["2018-02-26",16.96,17.002,16.7667,16.998,11319000.0],["2018-02-27",16.8933,16.9113,15.894,15.9053,29581500.0],["2018-02-28",16.0587,16.6873,15.934,16.2793,17635500.0],["2018-03-01",16.242,16.544,16.036,16.2173,14083500.0],["2018-03-02",16.1553,16.2753,15.8467,16.0673,14023500.0],["2018-03-05",16.0,16.4607,16.0,16.4567,11167500.0],["2018-03-06",16.452,16.852,16.376,16.7827,9918000.0],["2018-03-07",16.6213,16.7,16.162,16.1853,13206000.0],["2018-03-08",16.2947,16.324,16.1113,16.156,10053000.0],["2018-03-09",16.296,16.722,16.2167,16.7007,9627000.0],["2018-03-12",16.7013,16.734,16.4007,16.608,10620000.0],["2018-03-13",16.6753,16.896,16.5433,16.7213,9699000.0],["2018-03-14",16.76,16.8767,16.546,16.6093,7552500.0],["2018-03-15",16.6367,16.8213,16.5667,16.5893,6988500.0],["2018-03-16",16.672,16.8893,16.5533,16.744,14134500.0],["2018-03-19",16.6773,16.9407,16.4287,16.58,11322000.0],["2018-03-20",16.642,16.7047,16.4587,16.5073,6996000.0],["2018-03-21",16.4953,16.7933,16.46,16.47,9444000.0],["2018-03-22",16.3267,16.498,16.0647,16.0773,14572500.0],["2018-03-23",16.0913,16.1593,15.9587,15.9627,12957000.0],["2018-03-26",16.196,16.398,16.0733,16.36,13308000.0],["2018-03-27",16.444,16.5127,15.884,15.9313,13411500.0],["2018-03-28",15.96,16.366,15.9507,16.1813,10105500.0],["2018-03-29",16.2573,16.664,16.2573,16.492,10714500.0],["2018-04-02",16.3653,16.4907,15.4893,15.7387,18102000.0],["2018-04-03",15.7753,16.0553,15.6153,15.8513,11356500.0],["2018-04-04",15.6167,16.1947,15.604,16.1353,12001500.0],["2018-04-05",16.262,16.3333,15.952,16.258,9511500.0],["2018-04-06",16.176,16.2267,15.624,15.8127,9928500.0],["2018-04-09",15.8053,15.9567,15.4567,15.4853,12867000.0],["2018-04-10",15.6827,15.8567,15.4947,15.7793,10225500.0],["2018-04-11",15.6453,15.7553,15.4867,15.5193,11949000.0],["2018-04-12",15.4807,15.608,15.3193,15.3233,11316000.0],["2018-04-13",15.41,15.4813,14.848,14.9913,20620500.0],["2018-04-16",15.1507,15.2907,14.9173,15.118,11002500.0],["2018-04-17",15.1173,15.156,14.9007,14.934,13479000.0],["2018-04-18",15.0207,15.2733,14.9827,15.1153,12867000.0],["2018-04-19",15.054,15.1053,14.7753,14.8633,13972500.0],["2018-04-20",14.8507,14.912,14.5093,14.7653,13462500.0],["2018-04-23",14.816,14.964,14.73,14.8387,9648000.0],["2018-04-24",14.9553,15.1747,14.872,14.9753,16672500.0],["2018-04-25",14.96,15.306,14.96,15.178,25950000.0],["2018-04-26",16.996,17.4667,16.6333,17.16,56076000.0],["2018-04-27",17.282,17.6667,17.102,17.5527,23268000.0],["2018-04-30",17.5987,17.638,17.0713,17.0713,18589500.0],["2018-05-01",16.9393,17.3167,16.9393,17.2507,12643500.0],["2018-05-02",17.2173,17.4653,17.05,17.3,12447000.0],["2018-05-03",17.2427,17.3993,17.0107,17.2627,9199500.0],["2018-05-04",17.1453,17.4867,17.0793,17.3007,9931500.0],["2018-05-07",17.332,17.6,17.294,17.5447,11670000.0],["2018-05-08",17.53,17.7467,17.406,17.716,11866500.0],["2018-05-09",17.7447,17.8593,17.2487,17.694,15045000.0],["2018-05-10",17.7033,17.7033,17.45,17.68,7606500.0],["2018-05-11",17.664,18.0593,17.5373,17.9747,10864500.0],["2018-05-14",17.978,18.33,17.85,18.19,12624000.0],["2018-05-15",18.1207,18.2367,17.776,18.1633,11023500.0],["2018-05-16",18.2253,18.3307,17.9953,18.084,9241500.0],["2018-05-17",18.0327,18.4227,17.9973,18.1927,10384500.0],["2018-05-18",18.26,18.26,18.0407,18.1393,7815000.0],["2018-05-21",18.2567,18.5887,18.152,18.412,9804000.0],["2018-05-22",18.668,18.6933,17.6333,17.83,17035500.0],["2018-05-23",17.772,18.0873,17.7547,18.0827,11613000.0],["2018-05-24",18.0193,18.1,17.674,17.9093,11344500.0],["2018-05-25",17.866,17.9947,17.8373,17.886,7075500.0],["2018-05-29",17.76,18.02,17.6847,17.9433,8887500.0],["2018-05-30",18.0067,18.258,17.8693,18.2373,10096500.0],["2018-05-31",18.19,18.1907,17.89,17.9607,17743500.0],["2018-06-01",17.994,18.3147,17.9507,18.1653,8778000.0],["2018-06-04",18.21,18.6227,18.196,18.5147,7935000.0],["2018-06-05",18.496,18.514,18.3007,18.388,10671000.0],["2018-06-06",18.4227,18.6433,18.3893,18.6087,10480500.0],["2018-06-07",18.6527,19.1773,18.5693,18.8507,10887000.0],["2018-06-08",18.7687,18.944,18.7507,18.8753,7302000.0],["2018-06-11",18.8413,19.1007,18.8207,18.9853,8988000.0],["2018-06-12",18.9967,19.124,18.9153,18.9853,7506000.0],["2018-06-13",18.95,18.9907,18.7707,18.7767,8104500.0],["2018-06-14",18.8493,18.9507,18.6913,18.7927,9630000.0],["2018-06-15",18.6667,19.004,18.6607,18.862,19749000.0],["2018-06-18",18.7907,18.9047,18.6887,18.8073,7627500.0],["2018-06-19",18.678,18.88,18.59,18.8007,8877000.0],["2018-06-20",18.876,19.1333,18.7193,18.9453,10200000.0],["2018-06-21",18.934,19.2227,18.8533,19.138,7572000.0],["2018-06-22",19.2227,19.3567,19.038,19.0773,13890000.0],["2018-06-25",18.762,18.9027,18.5627,18.688,11268000.0],["2018-06-26",18.704,18.8153,18.6987,18.736,9532500.0],["2018-06-27",18.786,18.7987,18.158,18.1893,12795000.0],["2018-06-28",18.1913,18.5753,18.1053,18.4173,8547000.0],["2018-06-29",18.5007,18.5333,18.22,18.238,8977500.0],["2018-07-02",18.1633,18.314,18.0647,18.3013,9166500.0],["2018-07-03",18.416,18.6933,18.384,18.452,4857000.0],["2018-07-05",18.5093,18.69,18.2493,18.6487,7644000.0],["2018-07-06",18.7253,18.9,18.6213,18.8633,6592500.0],["2018-07-09",18.9493,19.356,18.9093,19.292,12858000.0],["2018-07-10",19.2933,19.334,19.0567,19.2073,7332000.0],["2018-07-11",19.1213,19.1327,18.7453,18.8893,6549000.0],["2018-07-12",19.0233,19.1547,18.9053,18.994,7015500.0],["2018-07-13",19.0313,19.2927,19.0313,19.0667,5563500.0],["2018-07-16",19.108,19.1753,18.8927,19.0213,9372000.0],["2018-07-17",18.9727,19.3173,18.9407,19.3,10173000.0],["2018-07-18",19.3173,19.3873,19.214,19.3673,8082000.0],["2018-07-19",19.3347,20.0047,19.2287,19.9487,15256500.0],["2018-07-20",19.9393,19.9873,19.772,19.822,9498000.0],["2018-07-23",19.8033,20.1127,19.436,19.9687,9682500.0],["2018-07-24",20.0607,20.0607,19.534,19.61,11763000.0],["2018-07-25",19.6207,19.8247,19.4107,19.8133,18967500.0],["2018-07-26",20.3333,20.6667,19.8553,20.2507,23559000.0],["2018-07-27",20.2387,20.3367,19.8747,20.0293,10539000.0],["2018-07-30",19.9787,20.384,19.9333,20.306,9880500.0],["2018-07-31",20.206,20.42,20.108,20.4,8388000.0],["2018-08-01",20.1773,20.3333,20.068,20.18,8635500.0],["2018-08-02",20.1153,20.674,20.094,20.5913,12844500.0],["2018-08-03",20.626,20.866,20.564,20.792,9186000.0],["2018-08-06",20.822,21.0573,20.7447,21.0313,7941000.0],["2018-08-07",21.0333,21.1047,20.8033,21.0447,6193500.0],["2018-08-08",21.0927,21.4007,21.0873,21.2027,7791000.0],["2018-08-09",21.1773,21.348,21.0927,21.252,5367000.0],["2018-08-10",21.0733,21.324,21.0527,21.2627,6648000.0],["2018-08-13",21.3307,21.3333,20.9387,20.9573,7920000.0],["2018-08-14",21.134,21.6907,21.134,21.5513,10765500.0],["2018-08-15",21.3807,21.814,21.22,21.65,10260000.0],["2018-08-16",21.7673,21.9473,21.6987,21.9027,7503000.0],["2018-08-17",21.878,22.014,21.7453,21.9973,7632000.0],["2018-08-20",22.058,22.1513,21.758,22.0073,7519500.0],["2018-08-21",22.0987,22.268,21.886,21.998,7629000.0],["2018-08-22",21.9233,22.16,21.8827,21.9107,7342500.0],["2018-08-23",21.942,22.1487,21.85,22.11,6660000.0],["2018-08-24",22.1433,22.222,21.9267,22.0447,6373500.0],["2018-08-27",22.148,22.1967,21.952,22.0053,5896500.0],["2018-08-28",22.0773,22.1733,21.9327,22.1353,5071500.0],["2018-08-29",22.1427,22.3573,22.0047,22.1847,5367000.0],["2018-08-30",22.1213,22.25,21.936,21.9687,7636500.0],["2018-08-31",21.9753,22.3987,21.9753,22.3613,10615500.0],["2018-09-04",22.368,23.024,22.368,22.9187,11446500.0],["2018-09-05",22.856,23.09,22.6953,22.724,10362000.0],["2018-09-06",22.7247,23.0867,22.7247,22.98,6115500.0],["2018-09-07",22.9393,23.1987,22.9393,23.0747,6600000.0],["2018-09-10",23.2047,23.2947,23.0007,23.0593,7314000.0],["2018-09-11",23.0693,23.4433,23.0693,23.1813,10321500.0],["2018-09-12",23.198,23.2907,22.852,22.9307,8748000.0],["2018-09-13",22.872,23.0153,22.6513,22.7873,13396500.0],["2018-09-14",22.8493,22.9327,22.53,22.582,8973000.0],["2018-09-17",22.6827,22.7647,22.3233,22.444,12610500.0],["2018-09-18",22.0767,22.8193,21.9993,22.6987,11373000.0],["2018-09-19",22.7153,22.9327,22.674,22.8607,7035000.0],["2018-09-20",22.91,22.9953,22.7293,22.9693,5469000.0],["2018-09-21",23.0333,23.0413,22.8127,22.9673,15616500.0],["2018-09-24",22.7727,23.0767,22.57,22.87,6159000.0],["2018-09-25",22.9607,23.0493,22.8527,22.954,5368500.0],["2018-09-26",23.0433,23.2847,23.0213,23.048,5649000.0],["2018-09-27",23.008,23.22,22.9547,23.06,5316000.0],["2018-09-28",23.066,23.2807,23.0133,23.1547,6652500.0],["2018-10-01",23.292,23.2987,22.9633,23.052,8487000.0],["2018-10-02",23.1233,23.1233,22.802,22.806,7147500.0],["2018-10-03",22.9047,23.0533,22.8413,22.9,6508500.0],["2018-10-04",22.916,22.962,22.538,22.6293,5871000.0],["2018-10-05",22.64,22.9827,22.5587,22.7213,9043500.0],["2018-10-08",22.7073,23.114,22.6927,22.956,7402500.0],["2018-10-09",22.968,23.3113,22.968,23.0373,7566000.0],["2018-10-10",22.9647,23.056,22.4033,22.43,10489500.0],["2018-10-11",22.3107,22.6833,21.878,22.0233,9736500.0],["2018-10-12",22.2747,22.708,22.172,22.636,11025000.0],["2018-10-15",22.648,23.0673,22.5473,22.9027,10255500.0],["2018-10-16",22.822,23.1993,22.5173,23.1513,10077000.0],["2018-10-17",23.118,23.1727,21.7633,22.3187,14490000.0],["2018-10-18",22.3333,22.782,22.2633,22.5633,10455000.0],["2018-10-19",22.9667,23.0667,22.638,22.658,9436500.0],["2018-10-22",22.7433,23.176,22.7367,22.988,8412000.0],["2018-10-23",22.7787,22.9093,22.5033,22.6887,13527000.0],["2018-10-24",22.72,22.9667,21.3767,21.522,17370000.0],["2018-10-25",21.2,22.2667,20.9427,21.6367,29337000.0],["2018-10-26",21.2933,22.1173,21.0,21.7387,15141000.0],["2018-10-29",22.01,22.216,21.6513,21.9453,8769000.0],["2018-10-30",22.046,22.352,21.8213,22.0313,9685500.0],["2018-10-31",22.136,22.2,21.3127,21.3833,15846000.0],["2018-11-01",21.274,21.636,21.222,21.374,14316000.0],["2018-11-02",21.4227,21.7787,21.2753,21.682,14169000.0],["2018-11-05",21.6967,21.934,21.654,21.818,10486500.0],["2018-11-06",21.906,22.3333,21.906,22.236,8497500.0],["2018-11-07",22.3967,22.862,22.236,22.8087,12102000.0],["2018-11-08",22.784,23.632,22.722,23.5627,15259500.0],["2018-11-09",23.63,23.7507,23.324,23.6493,11595000.0],["2018-11-12",23.5733,23.6847,23.128,23.294,14838000.0],["2018-11-13",23.688,23.9373,23.556,23.8347,11392500.0],["2018-11-14",23.996,24.2133,23.61,23.652,10032000.0],["2018-11-15",23.5193,23.522,22.916,23.0667,12271500.0],["2018-11-16",22.8867,23.5393,22.8147,23.5067,9381000.0],["2018-11-19",23.508,23.8947,23.322,23.616,8751000.0],["2018-11-20",23.3573,23.3973,22.3887,22.4047,11848500.0],["2018-11-21",22.5093,23.086,22.5093,23.0387,8188500.0],["2018-11-23",22.8813,23.5587,22.8667,23.3753,3915000.0],["2018-11-26",23.6347,23.9,23.3507,23.3993,7032000.0],["2018-11-27",23.3387,23.7333,23.3387,23.5387,10080000.0],["2018-11-28",23.518,23.9393,23.4767,23.9247,9714000.0],["2018-11-29",23.8207,24.1047,23.628,23.6567,8157000.0],["2018-11-30",23.6847,23.782,22.9527,23.1187,12219000.0],["2018-12-03",23.358,23.4287,22.8827,23.0893,16899000.0],["2018-12-04",23.102,23.7313,22.8667,23.0953,17164500.0],["2018-12-06",22.8253,22.8267,22.0067,22.694,14860500.0],["2018-12-07",22.4413,22.9307,22.024,22.0967,8268000.0],["2018-12-10",22.1907,22.6747,21.894,22.5373,8458500.0],["2018-12-11",22.7053,23.1113,22.6347,22.838,8941500.0],["2018-12-12",23.1073,23.696,23.0993,23.5753,10776000.0],["2018-12-13",23.51,23.7,23.362,23.6373,9204000.0],["2018-12-14",23.532,23.76,23.1873,23.2113,9942000.0],["2018-12-17",23.1293,23.1673,22.5873,22.7293,10209000.0],["2018-12-18",22.8,23.156,22.7467,22.94,8260500.0],["2018-12-19",22.8773,23.2613,22.534,22.6927,10117500.0],["2018-12-20",22.67,22.7247,21.822,22.1793,11547000.0],["2018-12-21",22.0513,22.6647,21.958,22.038,19372500.0],["2018-12-24",22.0153,22.2,21.7807,21.8273,5511000.0],["2018-12-26",21.9507,22.9693,21.9507,22.9633,7726500.0],["2018-12-27",22.7047,22.8767,22.0687,22.8747,8749500.0],["2018-12-28",23.0207,23.0987,22.572,22.8067,7818000.0],["2018-12-31",23.0,23.0733,22.6707,22.9553,8820000.0],["2019-01-02",22.388,23.114,22.334,22.7433,14061000.0],["2019-01-03",22.5967,23.264,22.3587,23.0753,15412500.0],["2019-01-04",23.2307,23.4587,22.5887,22.788,12114000.0],["2019-01-07",22.7713,22.9813,22.402,22.646,16450500.0],["2019-01-08",22.8053,22.8273,21.9907,22.4047,20112000.0],["2019-01-09",22.458,23.1,22.458,22.9027,10918500.0],["2019-01-10",22.6773,22.9147,22.49,22.896,7768500.0],["2019-01-11",22.7787,22.93,22.4713,22.582,8160000.0],["2019-01-14",22.4413,22.8967,22.354,22.7433,8091000.0],["2019-01-15",22.75,23.1273,22.6667,22.9433,8398500.0],["2019-01-16",22.982,22.982,22.6667,22.9333,6928500.0],["2019-01-17",22.954,23.352,22.776,23.2147,7546500.0],["2019-01-18",23.382,23.5827,23.0593,23.4333,8641500.0],["2019-01-22",23.2773,23.5087,22.884,23.03,8793000.0],["2019-01-23",23.0,23.2787,22.834,23.1933,6090000.0],["2019-01-24",23.254,23.256,22.6327,22.6627,9376500.0],["2019-01-25",22.778,22.854,22.0893,22.496,11274000.0],["2019-01-28",22.4107,22.6893,22.2073,22.378,9367500.0],["2019-01-29",22.3153,22.6593,22.2293,22.616,7737000.0],["2019-01-30",22.628,23.0773,22.484,23.0453,9558000.0],["2019-01-31",23.1273,23.1813,22.6667,22.9773,12072000.0],["2019-02-01",23.072,23.246,22.8513,23.1167,13489500.0],["2019-02-04",23.2147,23.7653,23.0333,23.7447,11079000.0],["2019-02-05",23.746,23.9847,23.6233,23.8807,12217500.0],["2019-02-06",23.772,23.9333,23.4873,23.5747,13407000.0],["2019-02-07",24.1067,24.412,23.58,24.364,26401500.0],["2019-02-08",24.1687,24.3593,23.8507,24.0153,21115500.0],["2019-02-11",23.9993,24.582,23.926,24.4453,13449000.0],["2019-02-12",24.618,25.2427,24.604,25.2327,15492000.0],["2019-02-13",25.2927,25.3273,25.0087,25.1613,10882500.0],["2019-02-14",25.0873,25.5787,24.858,25.5367,9336000.0],["2019-02-15",25.7407,25.9007,25.4713,25.8667,10126500.0],["2019-02-19",25.8847,26.2947,25.472,25.636,9480000.0],["2019-02-20",25.572,25.742,25.2667,25.572,7824000.0],["2019-02-21",25.4927,25.5433,25.238,25.3667,6832500.0],["2019-02-22",25.494,25.7267,25.3907,25.5993,7200000.0],["2019-02-25",25.6253,25.6667,24.8607,25.0107,11343000.0],["2019-02-26",25.4,25.5867,25.0747,25.2027,12958500.0],["2019-02-27",25.2187,25.2833,24.4633,24.5307,9993000.0],["2019-02-28",24.2853,24.8467,24.24,24.7973,11986500.0],["2019-03-01",24.8733,24.9873,24.464,24.7393,8637000.0],["2019-03-04",24.764,25.0667,24.4527,24.6987,10516500.0],["2019-03-05",24.7987,25.1793,24.6433,24.9867,8356500.0],["2019-03-06",25.068,25.1153,24.748,24.824,7504500.0],["2019-03-07",24.7727,24.842,24.5453,24.6273,6345000.0],["2019-03-08",24.5333,24.5353,24.1473,24.2733,7335000.0],["2019-03-11",24.3333,24.514,24.1707,24.4227,7522500.0],["2019-03-12",24.49,24.5573,24.1027,24.3673,7714500.0],["2019-03-13",24.4633,24.64,24.334,24.4887,8598000.0],["2019-03-14",24.402,24.5653,24.186,24.544,10318500.0],["2019-03-15",24.5907,24.7373,24.218,24.668,17326500.0],["2019-03-18",24.6173,25.222,24.5973,25.0533,10669500.0],["2019-03-19",25.0547,25.2927,24.868,24.9473,6478500.0],["2019-03-20",24.8647,25.2013,24.7507,25.032,6856500.0],["2019-03-21",25.0127,25.6667,24.8833,25.6407,7717500.0],["2019-03-22",25.5627,25.7207,25.0653,25.0867,6868500.0],["2019-03-25",25.4333,25.8073,25.1573,25.726,7308000.0],["2019-03-26",25.8073,25.8533,25.5093,25.6453,6532500.0],["2019-03-27",25.692,25.882,25.4653,25.7927,6360000.0],["2019-03-28",25.918,26.024,25.6053,25.898,6547500.0],["2019-03-29",25.976,26.1187,25.842,25.8867,11958000.0],["2019-04-01",26.0933,26.2947,25.9233,26.1027,11065500.0],["2019-04-02",26.2,26.3367,26.036,26.2887,8026500.0],["2019-04-03",26.4247,26.538,26.2773,26.4267,8685000.0],["2019-04-04",26.4667,26.5607,26.2667,26.5387,5127000.0],["2019-04-05",26.642,26.9193,26.5447,26.742,7299000.0],["2019-04-08",26.7173,26.944,26.4967,26.7993,7447500.0],["2019-04-09",26.7113,26.764,26.5033,26.6607,5680500.0],["2019-04-10",26.764,27.0093,26.592,27.0007,7075500.0],["2019-04-11",27.084,27.2887,26.8793,27.19,8314500.0],["2019-04-12",27.19,27.256,26.9407,27.088,7362000.0],["2019-04-15",27.0227,27.314,26.9467,27.2447,6855000.0],["2019-04-16",27.3387,27.642,27.086,27.2327,8587500.0],["2019-04-17",27.1613,27.2133,26.8747,26.9513,7543500.0],["2019-04-18",26.7333,26.8407,26.482,26.6307,11619000.0],["2019-04-22",26.4953,26.5733,26.1373,26.2207,10564500.0],["2019-04-23",26.208,26.5947,26.1647,26.3773,13591500.0],["2019-04-24",26.45,26.7287,26.2973,26.4473,12037500.0],["2019-04-25",25.362,25.48,24.4747,25.3333,33346500.0],["2019-04-26",25.3753,25.4007,24.9353,25.3307,16464000.0],["2019-04-29",25.3967,25.5847,24.89,25.0,11577000.0],["2019-04-30",24.9147,25.2587,24.7,25.238,12049500.0],["2019-05-01",25.1793,25.4533,24.8853,24.9033,9763500.0],["2019-05-02",24.8667,25.4407,24.8133,25.402,10842000.0],["2019-05-03",25.4913,25.5407,25.032,25.0527,10081500.0],["2019-05-06",24.8327,25.1373,24.7,25.0507,8986500.0],["2019-05-07",24.8747,25.0473,24.4407,24.5913,8862000.0],["2019-05-08",24.552,24.69,24.31,24.518,10153500.0],["2019-05-09",24.292,24.522,24.1107,24.4927,10740000.0],["2019-05-10",24.37,24.5747,23.9027,24.3193,11214000.0],["2019-05-13",24.044,24.0973,23.594,23.6567,11242500.0],["2019-05-14",23.6687,23.6947,23.314,23.5873,12295500.0],["2019-05-15",23.5187,23.74,23.4647,23.56,12216000.0],["2019-05-16",23.5867,23.7773,23.4113,23.5047,9705000.0],["2019-05-17",23.4293,23.86,23.3573,23.5347,9094500.0],["2019-05-20",23.372,23.7173,23.3227,23.5993,8437500.0],["2019-05-21",23.754,24.2533,23.754,24.176,13048500.0],["2019-05-22",24.0647,24.6547,24.0067,24.5747,13947000.0],["2019-05-23",24.3453,24.5267,24.1413,24.4093,10585500.0],["2019-05-24",24.566,24.822,24.1493,24.4567,10077000.0],["2019-05-28",24.578,25.0853,24.572,24.62,11611500.0],["2019-05-29",24.5467,24.6993,24.2293,24.4753,9172500.0],["2019-05-30",24.5713,24.876,24.4293,24.8207,6627000.0],["2019-05-31",24.59,24.8107,24.4193,24.758,8238000.0],["2019-06-03",24.766,25.2387,24.5093,24.948,12024000.0],["2019-06-04",25.198,25.3727,24.8633,24.9933,10318500.0],["2019-06-05",25.0227,25.434,24.9447,25.326,7573500.0],["2019-06-06",25.2973,25.5713,25.2547,25.4033,6847500.0],["2019-06-07",25.5447,25.6787,25.426,25.484,6943500.0],["2019-06-10",25.5247,25.8427,25.5247,25.6687,5427000.0],["2019-06-11",25.8367,25.8393,25.3407,25.4,6835500.0],["2019-06-12",25.4167,25.6953,25.3447,25.6473,4381500.0],["2019-06-13",25.77,25.9873,25.6753,25.838,4234500.0],["2019-06-14",25.9733,26.0067,25.7447,25.864,6726000.0],["2019-06-17",25.9453,26.0767,25.552,25.59,9618000.0],["2019-06-18",25.6513,25.8453,25.5027,25.6887,9306000.0],["2019-06-19",25.6433,25.6833,24.616,25.266,10429500.0],["2019-06-20",25.468,25.5847,24.868,25.058,9603000.0],["2019-06-21",25.0387,25.2347,24.8807,25.0847,12951000.0],["2019-06-24",25.0773,25.1953,24.9067,25.0327,5805000.0],["2019-06-25",25.0327,25.0487,24.7753,24.964,7096500.0],["2019-06-26",24.6067,24.8767,24.5233,24.546,7977000.0],["2019-06-27",24.3687,24.7233,24.272,24.5047,7995000.0],["2019-06-28",24.5047,24.7473,24.4687,24.6213,9235500.0],["2019-07-01",24.8667,25.12,24.74,24.956,7833000.0],["2019-07-02",24.9593,25.748,24.9593,25.5393,9538500.0],["2019-07-03",25.5333,25.8447,25.4727,25.748,6550500.0],["2019-07-05",25.7193,25.8327,25.5567,25.736,4884000.0],["2019-07-08",25.7007,26.03,25.6767,25.7513,6502500.0],["2019-07-09",25.742,25.9313,25.6073,25.6807,6990000.0],["2019-07-10",25.8667,25.9953,25.622,25.9467,8383500.0],["2019-07-11",26.054,26.39,25.77,26.2313,7732500.0],["2019-07-12",26.364,26.9087,26.3033,26.7887,7723500.0],["2019-07-15",26.8973,26.926,26.6087,26.882,5092500.0],["2019-07-16",26.8813,27.1353,26.838,27.0367,7684500.0],["2019-07-17",27.0387,27.1467,26.5873,26.6427,7567500.0],["2019-07-18",26.1647,26.9113,25.7013,26.8793,13543500.0],["2019-07-19",26.9073,26.9947,26.43,26.4547,8799000.0],["2019-07-22",26.5413,26.6707,26.2427,26.3187,10140000.0],["2019-07-23",26.4507,26.5333,25.9207,26.1593,9454500.0],["2019-07-24",26.0473,26.518,26.018,26.4333,8634000.0],["2019-07-25",25.7007,26.7327,25.0147,25.0667,23530500.0],["2019-07-26",25.0467,25.6927,24.98,25.586,8310000.0],["2019-07-29",25.57,26.036,25.5607,25.988,9994500.0],["2019-07-30",25.908,25.9407,25.526,25.5567,6478500.0],["2019-07-31",25.474,25.702,25.0367,25.384,9700500.0],["2019-08-01",25.3907,25.4473,24.8187,24.9867,12355500.0],["2019-08-02",25.0027,25.04,24.5333,24.662,10182000.0],["2019-08-05",24.4273,24.466,23.9907,24.2413,11892000.0],["2019-08-06",24.4447,25.012,24.1667,24.904,10920000.0],["2019-08-07",24.6247,25.1047,24.5333,25.056,10434000.0],["2019-08-08",25.136,25.4867,25.0367,25.4393,8080500.0],["2019-08-09",25.4733,25.6493,25.0287,25.2207,8143500.0],["2019-08-12",25.1167,25.1993,24.5853,24.7227,12958500.0],["2019-08-13",24.5207,25.418,24.3053,24.9027,12601500.0],["2019-08-14",24.5667,24.958,24.4427,24.6287,11737500.0],["2019-08-15",24.7847,25.2667,24.616,25.0287,7195500.0],["2019-08-16",25.262,25.5107,25.2253,25.4427,7350000.0],["2019-08-19",25.642,25.838,25.3913,25.718,8353500.0],["2019-08-20",25.7773,25.99,25.5187,25.5493,7585500.0],["2019-08-21",25.868,25.916,25.4927,25.6,5778000.0],["2019-08-22",25.6907,25.7667,25.3373,25.4787,6513000.0],["2019-08-23",25.2907,25.5473,25.0633,25.156,7258500.0],["2019-08-26",25.2287,25.3913,25.0013,25.2433,6681000.0],["2019-08-27",25.3987,25.486,25.1147,25.128,9208500.0],["2019-08-28",25.044,25.6933,25.0,25.5813,6168000.0],["2019-08-29",25.8667,26.0007,25.658,25.696,6769500.0],["2019-08-30",25.8467,25.8693,25.5327,25.584,6310500.0],["2019-09-03",25.3333,25.7087,25.3333,25.5907,5304000.0],["2019-09-04",25.824,25.942,25.4647,25.9073,6298500.0],["2019-09-05",26.1307,26.63,26.1,26.4387,7503000.0],["2019-09-06",26.5647,26.9167,26.5413,26.6487,6265500.0],["2019-09-09",26.7493,26.8667,26.5787,26.8413,8227500.0],["2019-09-10",26.8033,27.278,26.5353,27.1787,10482000.0],["2019-09-11",27.1813,27.2567,26.818,26.9847,6610500.0],["2019-09-12",27.0667,27.166,26.2487,26.26,8995500.0],["2019-09-13",26.0667,26.3107,25.9707,26.0567,9547500.0],["2019-09-16",25.9907,26.102,25.3247,25.3627,9393000.0],["2019-09-17",25.2993,26.118,25.216,26.1047,9060000.0],["2019-09-18",26.1487,26.3727,25.72,26.0327,6445500.0],["2019-09-19",26.0327,26.4553,25.9447,25.9953,7011000.0],["2019-09-20",26.1867,26.9,26.1047,26.5907,18649500.0],["2019-09-23",26.476,26.91,26.476,26.5253,8598000.0],["2019-09-24",26.6527,26.9447,26.132,26.3113,8425500.0],["2019-09-25",26.3453,26.404,26.1047,26.3187,6163500.0],["2019-09-26",26.2847,26.5327,26.13,26.4107,4143000.0],["2019-09-27",26.5127,26.6333,26.1427,26.2987,3993000.0],["2019-09-30",26.318,26.6827,26.318,26.5673,5395500.0],["2019-10-01",26.6693,26.838,26.5813,26.7113,5994000.0],["2019-10-02",26.5773,26.628,25.8013,26.0293,8302500.0],["2019-10-03",26.0667,26.12,25.6673,25.8233,4777500.0],["2019-10-04",25.8273,26.0587,25.7007,26.0413,4875000.0],["2019-10-07",26.0027,26.1587,25.8573,25.93,4096500.0],["2019-10-08",25.6933,26.0287,25.5847,25.842,6049500.0],["2019-10-09",26.09,26.456,25.99,26.3553,5125500.0],["2019-10-10",26.2487,26.6327,26.0653,26.5867,3844500.0],["2019-10-11",26.7767,27.05,26.6793,26.7567,4372500.0],["2019-10-14",26.7473,26.852,26.6487,26.7593,3997500.0],["2019-10-15",26.7773,27.0213,26.6667,26.9167,6760500.0],["2019-10-16",26.8327,27.34,26.7607,27.1833,6924000.0],["2019-10-17",27.1547,27.3113,26.8753,27.1447,6480000.0],["2019-10-18",26.998,26.998,26.7573,26.88,6868500.0],["2019-10-21",27.09,27.16,26.682,26.8313,6963000.0],["2019-10-22",26.86,27.004,26.6767,26.6933,6262500.0],["2019-10-23",26.6667,26.8033,26.476,26.702,9571500.0],["2019-10-24",28.0,29.4767,28.0,29.1533,24150000.0],["2019-10-25",29.1213,29.7853,29.068,29.236,13510500.0],["2019-10-28",29.2353,29.676,29.2233,29.4793,8914500.0],["2019-10-29",29.224,29.392,28.9513,28.9567,6852000.0],["2019-10-30",28.9833,29.2413,28.8973,29.1127,6858000.0],["2019-10-31",29.15,29.1773,28.746,29.034,5721000.0],["2019-11-01",29.1953,29.338,29.0653,29.134,6589500.0],["2019-11-04",29.2607,29.314,28.9053,29.0993,6537000.0],["2019-11-05",29.0573,29.324,28.8667,28.9147,6678000.0],["2019-11-06",29.0013,29.4653,28.8127,29.3887,7812000.0],["2019-11-07",29.54,29.6267,29.224,29.3507,5626500.0],["2019-11-08",29.2827,29.438,29.12,29.282,3822000.0],["2019-11-11",29.134,29.39,29.12,29.33,4048500.0],["2019-11-12",29.21,29.488,29.08,29.3273,6249000.0],["2019-11-13",29.326,29.554,29.1153,29.4427,3846000.0],["2019-11-14",29.4907,29.5887,29.2907,29.546,3628500.0],["2019-11-15",29.6913,29.6913,29.3727,29.682,6151500.0],["2019-11-18",29.7353,30.2873,29.7247,29.9927,7308000.0],["2019-11-19",30.0913,30.266,29.6147,29.638,6067500.0],["2019-11-20",29.6313,29.8447,29.1133,29.2467,9313500.0],["2019-11-21",29.1273,29.4233,28.8913,28.996,6279000.0],["2019-11-22",29.172,29.2307,28.9513,29.2173,7938000.0],["2019-11-25",29.2793,29.408,29.1493,29.2,4651500.0],["2019-11-26",29.2847,29.5627,29.2747,29.4853,7707000.0],["2019-11-27",29.5047,29.7827,29.438,29.7107,3949500.0],["2019-11-29",29.2,29.8467,29.2,29.4853,3621000.0],["2019-12-02",29.5587,29.83,29.4007,29.7573,4717500.0],["2019-12-03",29.6133,29.6587,28.9667,29.2427,8274000.0],["2019-12-04",29.2053,29.5767,29.034,29.4727,5899500.0],["2019-12-05",29.4833,29.5433,29.288,29.4027,5268000.0],["2019-12-06",29.6087,29.814,29.4687,29.7047,5038500.0],["2019-12-09",29.42,29.6207,29.174,29.3153,5722500.0],["2019-12-10",29.8733,29.8733,29.4173,29.46,7783500.0],["2019-12-11",29.298,29.6533,29.2833,29.6433,6337500.0],["2019-12-12",29.6307,29.902,29.3987,29.4133,5707500.0],["2019-12-13",29.2373,29.504,29.114,29.4233,7117500.0],["2019-12-16",29.5767,29.7213,29.3613,29.368,8455500.0],["2019-12-17",29.414,29.7587,29.414,29.58,6883500.0],["2019-12-18",29.5793,29.62,29.314,29.3693,7372500.0],["2019-12-19",29.0313,29.6107,28.9087,29.51,7198500.0],["2019-12-20",29.7107,29.76,29.284,29.4107,13363500.0],["2019-12-23",29.4573,29.5,29.0333,29.1607,5433000.0],["2019-12-24",29.06,29.3227,29.06,29.322,1918500.0],["2019-12-26",29.3813,29.4693,29.102,29.2727,3633000.0],["2019-12-27",29.31,29.4,29.07,29.1473,3850500.0],["2019-12-30",29.1573,29.284,29.0287,29.1673,4467000.0],["2019-12-31",29.184,29.3447,29.0647,29.2173,5857500.0],["2020-01-02",29.2333,29.2707,28.9627,29.168,11941500.0],["2020-01-03",29.054,29.2813,28.8693,29.25,7243500.0],["2020-01-06",29.1353,29.1353,28.6147,28.9773,12556500.0],["2020-01-07",28.9293,28.9673,28.352,28.5847,9922500.0],["2020-01-08",28.5913,29.1713,28.5913,28.7933,7192500.0],["2020-01-09",28.9993,29.3027,28.8967,29.158,8418000.0],["2020-01-10",29.192,29.226,28.9933,29.1233,8541000.0],["2020-01-13",29.1087,29.1893,28.8713,29.0333,8617500.0],["2020-01-14",28.944,29.2527,28.8333,29.234,6492000.0],["2020-01-15",29.1247,29.356,29.1187,29.21,5236500.0],["2020-01-16",29.3267,29.5993,29.23,29.4047,13134000.0],["2020-01-17",29.512,29.52,29.0773,29.3787,9103500.0],["2020-01-21",29.328,29.7887,29.3207,29.3733,9334500.0],["2020-01-22",29.412,29.5907,28.9013,29.0473,11313000.0],["2020-01-23",28.8493,29.1273,28.726,29.07,10281000.0],["2020-01-24",29.164,29.2747,28.6473,28.718,5623500.0],["2020-01-27",28.392,28.59,28.392,28.454,6724500.0],["2020-01-28",28.49,28.656,28.3727,28.5373,6855000.0],["2020-01-29",28.5133,28.6353,28.26,28.2753,5524500.0],["2020-01-30",28.0467,28.0527,27.8,27.992,9355500.0],["2020-01-31",27.6853,27.8633,27.0,27.0733,19123500.0],["2020-02-03",27.1893,27.4713,27.058,27.082,11574000.0],["2020-02-04",27.3187,27.7307,27.1647,27.1727,9997500.0],["2020-02-05",27.3687,28.114,27.3513,27.9473,14070000.0],["2020-02-06",26.952,27.4993,25.8953,26.542,32776500.0],["2020-02-07",26.4187,26.4993,25.7453,25.846,17818500.0],["2020-02-10",25.6887,26.1333,25.6887,26.0873,12685500.0],["2020-02-11",25.8753,26.2887,25.8513,25.984,18831000.0],["2020-02-12",26.0793,26.2173,25.9553,26.1647,12612000.0],["2020-02-13",26.1227,26.4153,26.1227,26.1733,10855500.0],["2020-02-14",26.2393,26.4007,25.9847,26.0593,13483500.0],["2020-02-18",26.2153,26.624,26.0873,26.3993,16429500.0],["2020-02-19",26.3307,26.5407,26.0333,26.1433,11728500.0],["2020-02-20",26.0767,26.3813,25.9127,26.3453,16440000.0],["2020-02-21",26.22,26.2807,25.958,26.1,9630000.0],["2020-02-24",25.7433,26.086,25.6987,25.8513,11373000.0],["2020-02-25",25.9807,26.06,25.1167,25.1567,15087000.0],["2020-02-26",25.3,25.614,25.1147,25.1793,12144000.0],["2020-02-27",24.7493,25.3953,24.6707,24.698,16653000.0],["2020-02-28",24.0607,24.8333,23.9247,24.5813,25341000.0],["2020-03-02",24.4673,25.226,24.2967,25.226,18334500.0],["2020-03-03",24.562,25.3653,24.15,24.278,21103500.0],["2020-03-04",24.5347,25.1667,24.2413,25.1467,11014500.0],["2020-03-05",24.5913,24.796,23.8967,24.0887,12153000.0],["2020-03-06",23.602,24.638,23.4827,24.5387,17637000.0],["2020-03-09",23.904,25.3333,23.6667,24.9087,22153500.0],["2020-03-10",25.4453,26.3033,25.4087,26.2347,19261500.0],["2020-03-11",25.7007,25.8313,24.7327,24.9567,18475500.0],["2020-03-12",23.9927,24.1107,22.016,22.0193,24249000.0],["2020-03-13",22.9333,23.6613,21.914,23.62,14286000.0],["2020-03-16",21.7147,22.4,19.902,19.9767,17232000.0],["2020-03-17",20.4787,22.086,20.126,21.836,16669500.0],["2020-03-18",19.414,20.832,18.3293,19.5813,17812500.0],["2020-03-19",19.418,20.4213,18.4907,19.3687,14052000.0],["2020-03-20",19.382,19.4353,17.4,17.5847,16563000.0],["2020-03-23",17.0567,18.056,16.768,17.3947,28507500.0],["2020-03-24",18.1513,19.666,18.0667,18.4753,43822500.0],["2020-03-25",18.634,20.9827,18.3287,19.928,32574000.0],["2020-03-26",20.0,21.9333,20.0,21.7827,24033000.0],["2020-03-27",21.0067,21.7013,20.4813,20.8953,13543500.0],["2020-03-30",21.0167,21.39,20.4373,21.2127,11401500.0],["2020-03-31",20.654,20.9073,19.958,20.07,16518000.0],["2020-04-01",19.228,20.0647,18.906,19.15,17770500.0],["2020-04-02",19.2627,20.2627,19.2627,20.2327,17091000.0],["2020-04-03",20.0647,20.198,19.2873,19.692,15295500.0],["2020-04-06",20.758,22.52,20.758,22.2287,16729500.0],["2020-04-07",23.0,23.2647,21.946,22.418,14110500.0],["2020-04-08",22.57,23.5907,22.42,22.6687,15030000.0],["2020-04-09",22.8633,23.464,22.55,22.8293,13006500.0],["2020-04-13",22.752,23.2627,22.144,23.1947,7275000.0],["2020-04-14",23.532,24.196,23.532,23.7567,9657000.0],["2020-04-15",23.1333,23.7333,22.9667,23.5927,7015500.0],["2020-04-16",24.118,24.996,23.8,24.512,14649000.0],["2020-04-17",25.182,25.7033,24.3727,24.9007,10039500.0],["2020-04-20",24.5593,25.1033,24.336,24.9107,11065500.0],["2020-04-21",24.558,24.9033,23.8413,23.8867,15477000.0],["2020-04-22",24.1673,24.7333,24.0673,24.5507,14943000.0],["2020-04-23",25.7633,25.9727,24.412,24.9687,23847000.0],["2020-04-24",25.4653,26.0027,25.058,25.6547,10495500.0],["2020-04-27",25.728,26.31,25.656,25.9667,8842500.0],["2020-04-28",26.5727,26.666,25.576,25.6333,13798500.0],["2020-04-29",26.06,26.3,25.8127,26.068,8343000.0],["2020-04-30",25.8127,25.968,25.5233,25.756,8520000.0],["2020-05-01",25.2927,25.4887,24.9047,25.0913,8388000.0],["2020-05-04",24.9827,25.9193,24.876,25.8807,8665500.0],["2020-05-05",26.0,26.3607,25.9013,26.0253,8113500.0],["2020-05-06",26.2687,26.8633,25.9,26.5173,13282500.0],["2020-05-07",26.7333,27.1333,25.6507,25.7633,12153000.0],["2020-05-08",26.2753,27.0233,26.234,26.834,9621000.0],["2020-05-11",26.4353,26.814,26.2907,26.5933,7729500.0],["2020-05-12",26.5167,26.7293,26.2507,26.2873,7482000.0],["2020-05-13",26.162,26.598,25.6753,25.9927,11121000.0],["2020-05-14",25.7773,26.5953,25.1513,26.5733,8818500.0],["2020-05-15",26.3167,27.2113,26.138,27.1413,14539500.0],["2020-05-18",27.7533,28.2207,27.256,27.326,14298000.0],["2020-05-19",27.3333,27.8,27.0633,27.3187,10068000.0],["2020-05-20",27.3333,27.5947,26.8833,27.1407,8884500.0],["2020-05-21",27.192,27.4247,26.668,26.952,6876000.0],["2020-05-22",26.8887,27.0267,26.5667,26.9993,6744000.0],["2020-05-26",27.5387,27.746,26.5127,26.608,12765000.0],["2020-05-27",26.864,27.7527,26.7967,27.6853,10495500.0],["2020-05-28",27.6667,27.8527,27.4193,27.542,6792000.0],["2020-05-29",27.6547,27.9267,27.4633,27.816,8440500.0],["2020-06-01",27.93,28.184,27.7207,27.84,7587000.0],["2020-06-02",28.026,28.1667,27.8173,27.9827,7863000.0],["2020-06-03",27.9953,28.388,27.846,28.0633,7171500.0],["2020-06-04",28.0047,28.1147,27.3867,27.59,5542500.0],["2020-06-05",27.86,28.2433,27.6253,28.18,8313000.0],["2020-06-08",27.9807,28.364,27.842,27.982,7512000.0],["2020-06-09",27.822,28.2667,27.7473,28.216,11125500.0],["2020-06-10",28.1807,28.254,27.7147,27.7653,7483500.0],["2020-06-11",27.3987,27.878,27.2533,27.2613,8698500.0],["2020-06-12",27.6667,27.7073,26.7767,27.3567,9259500.0],["2020-06-15",26.89,27.892,26.8667,27.714,6681000.0],["2020-06-16",28.466,28.5933,27.71,28.4167,10141500.0],["2020-06-17",28.498,28.8,28.2467,28.422,11622000.0],["2020-06-18",28.3407,28.4887,28.1007,28.396,5815500.0],["2020-06-19",28.7087,28.7153,27.9307,28.1453,12907500.0],["2020-06-22",28.1187,28.82,27.9627,28.7273,8400000.0],["2020-06-23",28.8647,28.958,28.428,28.4987,9436500.0],["2020-06-24",28.3333,28.5907,27.5033,27.5947,8587500.0],["2020-06-25",27.548,27.8647,27.278,27.84,7552500.0],["2020-06-26",28.0487,28.2953,27.452,27.698,19488000.0],["2020-06-29",27.9927,28.1833,27.6207,28.1593,5971500.0],["2020-06-30",27.984,28.3033,27.6853,28.1113,9078000.0],["2020-07-01",27.996,28.5107,27.742,28.4053,7987500.0],["2020-07-02",28.7093,28.8127,28.322,28.5233,6852000.0],["2020-07-06",28.8533,28.916,28.2347,28.3893,7555500.0],["2020-07-07",28.3267,28.5667,28.1393,28.1447,8962500.0],["2020-07-08",28.0913,28.2727,27.6453,28.0327,9607500.0],["2020-07-09",28.0387,28.1333,27.6333,27.9607,5782500.0],["2020-07-10",27.892,28.068,27.5333,28.0507,7138500.0],["2020-07-13",28.224,28.6167,27.8827,27.986,8418000.0],["2020-07-14",27.8273,28.6293,27.8173,28.5267,5403000.0],["2020-07-15",28.6987,29.0133,28.4867,28.862,5556000.0],["2020-07-16",28.766,29.0,28.6073,28.778,6012000.0],["2020-07-17",29.0033,29.0033,28.6,28.7827,5665500.0],["2020-07-20",29.1953,29.5087,28.7133,29.2113,9523500.0],["2020-07-21",29.326,29.904,29.326,29.7647,8386500.0],["2020-07-22",29.8547,30.298,29.8547,30.0513,6429000.0],["2020-07-23",30.07,30.868,29.6073,29.8567,9913500.0],["2020-07-24",29.736,30.082,29.4767,29.4893,12193500.0],["2020-07-27",29.5807,30.124,29.5747,30.03,13467000.0],["2020-07-28",30.426,30.5787,29.9773,30.0033,9117000.0],["2020-07-29",30.0513,30.594,29.8907,30.3847,12312000.0],["2020-07-30",32.0,32.53,31.3533,32.0347,22867500.0],["2020-07-31",31.954,32.0747,31.4167,31.8253,9840000.0],["2020-08-03",31.974,32.0467,31.4007,31.586,8409000.0],["2020-08-04",31.334,31.7687,31.136,31.5253,8370000.0],["2020-08-05",31.648,31.7113,31.106,31.2353,6183000.0],["2020-08-06",31.1233,31.3747,30.888,31.0713,7896000.0],["2020-08-07",30.8807,31.3153,30.846,31.012,6813000.0],["2020-08-10",31.0,31.2587,30.6467,30.7433,6370500.0],["2020-08-11",30.8873,30.8873,30.1687,30.268,10626000.0],["2020-08-12",30.418,31.0933,30.418,30.9007,6810000.0],["2020-08-13",30.7333,31.1153,30.6053,30.756,5376000.0],["2020-08-14",30.74,31.11,30.7333,30.9033,5070000.0],["2020-08-17",30.9333,31.4,30.932,31.2973,5614500.0],["2020-08-18",31.6667,31.8147,31.0613,31.34,7753500.0],["2020-08-19",31.334,31.5487,30.99,31.0707,7743000.0],["2020-08-20",30.834,31.154,30.7393,30.7993,7995000.0],["2020-08-21",30.7253,30.8873,30.534,30.6887,7563000.0],["2020-08-24",30.8507,31.0127,30.7087,30.9273,6603000.0],["2020-08-25",30.802,31.0753,30.7887,31.0627,5905500.0],["2020-08-26",30.8567,31.2087,30.7933,30.8467,4917000.0],["2020-08-27",31.126,31.1633,30.7593,30.8387,4974000.0],["2020-08-28",30.8213,31.058,30.596,30.8633,5688000.0],["2020-08-31",30.7993,31.2367,30.666,31.042,7627500.0],["2020-09-01",31.1567,31.642,30.934,31.5467,6921000.0],["2020-09-02",31.5573,32.302,31.518,32.1747,7335000.0],["2020-09-03",32.174,32.3333,31.2473,31.4633,8773500.0],["2020-09-04",31.4487,31.7273,30.9087,31.4007,7186500.0],["2020-09-08",31.2313,31.8293,30.7573,31.3607,8359500.0],["2020-09-09",31.432,32.1173,31.4007,31.752,6151500.0],["2020-09-10",31.7867,32.0433,31.162,31.2847,5512500.0],["2020-09-11",31.5387,31.736,31.3087,31.6433,5019000.0],["2020-09-14",31.732,32.2173,31.6633,31.8747,5217000.0],["2020-09-15",32.0,32.0467,31.76,31.8273,3679500.0],["2020-09-16",32.0,32.0207,31.2347,31.328,6312000.0],["2020-09-17",30.7333,31.3687,30.7333,31.1593,6082500.0],["2020-09-18",31.208,31.334,30.4793,30.9267,10168500.0],["2020-09-21",30.716,30.7767,29.7787,30.264,9685500.0],["2020-09-22",30.438,30.9333,30.0853,30.36,7957500.0],["2020-09-23",30.3193,30.5953,29.87,29.908,7767000.0],["2020-09-24",29.6687,29.8107,29.1713,29.598,13111500.0],["2020-09-25",29.1567,29.8527,29.1567,29.6453,6972000.0],["2020-09-28",30.0113,30.534,29.996,30.4893,7285500.0],["2020-09-29",30.4907,30.602,30.18,30.2213,6048000.0],["2020-09-30",30.3787,30.974,30.2387,30.7387,7737000.0],["2020-10-01",30.862,31.1753,30.7407,30.904,5782500.0],["2020-10-02",30.55,30.8,30.2233,30.5493,5343000.0],["2020-10-05",30.6513,30.9053,30.604,30.6327,5245500.0],["2020-10-06",30.6413,30.7487,29.552,29.6407,7920000.0],["2020-10-07",29.8027,30.108,29.622,29.66,7948500.0],["2020-10-08",29.8033,30.3793,29.8033,30.224,5799000.0],["2020-10-09",30.306,30.3433,29.9127,29.9587,6309000.0],["2020-10-12",30.1807,30.7747,29.9553,30.5647,7371000.0],["2020-10-13",30.668,31.4187,30.668,31.2967,5922000.0],["2020-10-14",31.3647,31.692,30.906,30.9753,6196500.0],["2020-10-15",30.8227,31.4193,30.6333,31.3,5254500.0],["2020-10-16",31.248,31.434,30.89,31.134,6939000.0],["2020-10-19",31.4447,31.6887,30.8013,30.9167,7092000.0],["2020-10-20",31.146,31.6367,30.946,31.2947,6375000.0],["2020-10-21",31.268,31.6127,31.038,31.0667,5269500.0],["2020-10-22",30.9673,31.124,30.458,30.4753,6682500.0],["2020-10-23",30.8187,31.1713,30.3173,31.0953,5634000.0],["2020-10-26",30.6833,30.8333,29.9873,30.3973,6442500.0],["2020-10-27",30.4513,30.6953,29.9867,30.0147,7993500.0],["2020-10-28",29.7933,29.906,29.3113,29.4927,9447000.0],["2020-10-29",29.3333,29.834,29.0293,29.0887,11968500.0],["2020-10-30",28.7507,29.232,28.7507,29.1067,10660500.0],["2020-11-02",29.514,30.0393,28.9973,29.4307,8358000.0],["2020-11-03",29.6653,30.3053,29.6653,29.9367,7957500.0],["2020-11-04",30.4273,30.622,29.9847,30.0307,7737000.0],["2020-11-05",30.3493,30.698,29.8787,30.0073,9166500.0],["2020-11-06",30.186,30.186,29.4727,29.9007,7797000.0],["2020-11-09",30.6747,31.364,30.31,30.336,10158000.0],["2020-11-10",30.0647,31.0547,30.0347,30.4387,7759500.0],["2020-11-11",30.6547,31.244,30.4613,30.892,7299000.0],["2020-11-12",30.8333,31.026,30.1453,30.4553,6718500.0],["2020-11-13",30.478,30.85,30.47,30.7767,5364000.0],["2020-11-16",30.9227,31.068,30.4893,30.7487,5488500.0],["2020-11-17",30.4653,30.674,29.964,30.022,7399500.0],["2020-11-18",29.954,30.768,29.784,30.302,6669000.0],["2020-11-19",30.118,30.244,29.8073,30.0927,5662500.0],["2020-11-20",30.082,30.1927,29.72,29.7853,5655000.0],["2020-11-23",29.858,29.93,29.3127,29.4727,7890000.0],["2020-11-24",29.936,30.4693,29.7447,29.936,10057500.0],["2020-11-25",29.9333,29.9987,29.262,29.6093,9018000.0],["2020-11-27",29.748,30.074,29.4833,29.5433,4578000.0],["2020-11-30",29.4667,29.648,29.0173,29.496,9217500.0],["2020-12-01",29.7573,30.302,29.5253,30.2373,7783500.0],["2020-12-02",30.1673,30.1673,29.3673,29.494,7929000.0],["2020-12-03",29.38,29.8653,29.38,29.7667,6694500.0],["2020-12-04",29.8513,30.07,29.756,30.0,4824000.0],["2020-12-07",29.868,30.0147,29.704,29.908,5875500.0],["2020-12-08",29.714,29.8933,29.1713,29.3333,8901000.0],["2020-12-09",29.4913,29.6367,29.2413,29.6013,13075500.0],["2020-12-10",29.4887,29.8,29.148,29.7333,9948000.0],["2020-12-11",29.6707,30.0793,29.5333,29.8627,9783000.0],["2020-12-14",30.0227,30.6667,29.802,29.8367,9780000.0],["2020-12-15",30.0707,30.14,29.8113,29.9387,8818500.0],["2020-12-16",29.9773,30.4693,29.882,30.332,9657000.0],["2020-12-17",30.4247,30.548,29.8127,30.122,9490500.0],["2020-12-18",30.1487,30.2853,29.898,30.0767,23632500.0],["2020-12-21",29.786,30.1887,29.49,30.1727,7018500.0],["2020-12-22",30.0833,30.4167,29.876,30.226,8188500.0],["2020-12-23",30.2533,30.7127,30.23,30.5287,5562000.0],["2020-12-24",30.6767,30.8487,30.4213,30.784,3858000.0],["2020-12-28",30.9913,31.1847,30.4593,30.4707,8950500.0],["2020-12-29",30.5313,30.68,30.0907,30.172,6397500.0],["2020-12-30",30.178,30.576,30.0833,30.12,3793500.0],["2020-12-31",30.0433,30.23,29.77,30.1713,5427000.0],["2021-01-04",30.2813,30.7993,29.9747,30.2647,8922000.0],["2021-01-05",30.1647,30.3673,29.706,30.0853,5959500.0],["2021-01-06",29.944,31.1627,29.7993,31.012,9924000.0],["2021-01-07",30.9193,31.5,30.7173,31.3267,7422000.0],["2021-01-08",31.3513,32.0627,31.3307,31.8613,11803500.0],["2021-01-11",31.6353,32.4067,31.6353,32.2553,8061000.0],["2021-01-12",32.1653,33.1073,32.1653,33.0267,9895500.0],["2021-01-13",32.8493,32.9647,32.15,32.1873,6301500.0],["2021-01-14",32.224,32.3667,31.392,31.4333,8443500.0],["2021-01-15",31.1847,31.5973,30.7833,31.1127,18970500.0],["2021-01-19",30.9207,31.1847,30.4787,30.9293,8077500.0],["2021-01-20",30.9233,31.202,30.5947,31.0793,6727500.0],["2021-01-21",31.1093,31.57,31.0387,31.4007,5913000.0],["2021-01-22",31.406,31.4153,30.464,30.4873,7431000.0],["2021-01-25",30.4067,30.42,29.6687,29.9967,11929500.0],["2021-01-26",30.1953,30.336,29.6847,30.3,9460500.0],["2021-01-27",30.0353,30.04,28.5333,28.558,22942500.0],["2021-01-28",28.9013,29.3927,28.5593,28.822,12613500.0],["2021-01-29",28.5233,28.9347,28.2687,28.3647,13173000.0],["2021-02-01",28.5533,29.456,28.366,29.1027,12057000.0],["2021-02-02",29.1787,30.2393,29.1787,29.6647,11713500.0],["2021-02-03",29.6673,29.8647,29.4247,29.4987,8833500.0],["2021-02-04",29.528,30.2333,29.4973,30.1227,8404500.0],["2021-02-05",30.2233,30.5793,29.7207,29.886,9249000.0],["2021-02-08",30.1533,30.4667,30.0707,30.1667,7299000.0],["2021-02-09",30.068,30.332,29.9793,30.218,7645500.0],["2021-02-10",30.4447,30.5167,29.8267,30.4313,10951500.0],["2021-02-11",30.3853,30.6,28.6667,28.8773,19144500.0],["2021-02-12",28.8147,29.124,28.586,28.87,9120000.0],["2021-02-16",28.856,29.576,28.856,29.5187,11644500.0],["2021-02-17",29.462,29.918,29.348,29.8307,9462000.0],["2021-02-18",29.484,30.6367,29.4807,30.568,11020500.0],["2021-02-19",30.6667,30.9713,30.19,30.694,10297500.0],["2021-02-22",30.5913,30.6767,30.3333,30.4447,7354500.0],["2021-02-23",30.464,30.916,29.7793,30.2647,12703500.0],["2021-02-24",30.2133,30.5507,30.138,30.3913,8173500.0],["2021-02-25",30.252,30.5013,29.5707,29.726,13041000.0],["2021-02-26",29.9467,30.17,29.746,29.822,11178000.0],["2021-03-01",30.0067,30.3487,29.9587,30.082,9550500.0],["2021-03-02",30.03,30.1833,29.7707,30.0907,10431000.0],["2021-03-03",29.932,30.558,29.8987,30.3,10846500.0],["2021-03-04",30.3313,30.664,29.8773,30.0173,11847000.0],["2021-03-05",30.0,31.1487,29.83,31.0567,11229000.0],["2021-03-08",31.3153,32.0293,31.1,31.5267,10213500.0],["2021-03-09",31.5313,31.994,30.964,30.9947,9166500.0],["2021-03-10",31.3773,31.7407,30.894,31.5933,6408000.0],["2021-03-11",31.5847,31.8353,31.4847,31.6233,5730000.0],["2021-03-12",31.6153,32.266,31.5493,32.176,5878500.0],["2021-03-15",32.2287,32.42,31.8173,32.2873,5452500.0],["2021-03-16",32.28,32.3373,32.026,32.2613,5212500.0],["2021-03-17",32.4333,32.4547,32.0573,32.1987,6696000.0],["2021-03-18",31.8007,32.3287,31.8007,32.1453,6862500.0],["2021-03-19",32.152,32.826,32.0253,32.54,19443000.0],["2021-03-22",32.5927,32.8927,32.3173,32.7227,10296000.0],["2021-03-23",32.8687,33.052,32.32,32.3527,7582500.0],["2021-03-24",32.32,32.8667,32.32,32.5907,6979500.0],["2021-03-25",32.5487,33.2187,32.3027,33.132,7084500.0],["2021-03-26",33.2553,33.818,32.9433,33.7827,9342000.0],["2021-03-29",33.8527,33.9627,33.6653,33.8687,7645500.0],["2021-03-30",33.8613,34.1493,33.6033,33.942,7783500.0],["2021-03-31",33.942,34.096,33.6907,33.8167,10086000.0],["2021-04-01",33.974,34.0,33.608,33.8547,5433000.0],["2021-04-05",34.0667,34.192,33.8667,33.9407,8955000.0],["2021-04-06",33.8347,34.4613,33.7673,34.284,6613500.0],["2021-04-07",34.264,34.4193,34.0047,34.176,3915000.0],["2021-04-08",34.3487,34.3487,33.8327,33.8813,5415000.0],["2021-04-09",33.928,34.4987,33.7913,34.4473,6345000.0],["2021-04-12",34.6113,34.7513,34.3047,34.638,7905000.0],["2021-04-13",34.5867,34.5927,34.1773,34.3593,5506500.0],["2021-04-14",34.406,34.6013,34.1727,34.5127,5386500.0],["2021-04-15",34.6667,35.0207,34.0467,34.7993,7566000.0],["2021-04-16",34.8093,35.6,34.7287,35.368,14928000.0],["2021-04-19",35.6393,35.988,35.4227,35.5847,7815000.0],["2021-04-20",35.8653,35.988,35.4453,35.7513,7641000.0],["2021-04-21",35.742,35.8867,35.524,35.5507,5575500.0],["2021-04-22",35.5507,35.6153,35.132,35.3053,5712000.0],["2021-04-23",35.402,35.7813,35.06,35.5073,4858500.0],["2021-04-26",35.3887,35.4487,34.9647,35.0793,4320000.0],["2021-04-27",35.2473,35.6433,35.1833,35.51,5425500.0],["2021-04-28",35.566,35.762,35.146,35.2633,7234500.0],["2021-04-29",35.4833,36.504,35.3487,36.478,11920500.0],["2021-04-30",36.2627,36.8953,36.2013,36.8587,10021500.0],["2021-05-03",37.0067,37.4653,36.9473,36.9973,8196000.0],["2021-05-04",36.902,37.3333,36.7567,37.3253,8551500.0],["2021-05-05",37.3147,37.4593,36.7693,37.3393,8412000.0],["2021-05-06",37.5267,37.6,37.184,37.4147,6781500.0],["2021-05-07",37.1733,37.582,37.14,37.488,7069500.0],["2021-05-10",37.6,37.9087,37.4887,37.498,7287000.0],["2021-05-11",37.4327,37.6,36.666,37.322,8190000.0],["2021-05-12",37.2393,37.432,36.4533,36.552,7968000.0],["2021-05-13",36.6007,37.2,36.5447,36.9613,7713000.0],["2021-05-14",37.132,37.1527,36.6467,36.8887,9549000.0],["2021-05-17",37.1487,37.2793,36.7073,36.8773,6693000.0],["2021-05-18",37.0667,37.128,36.4433,36.538,6765000.0],["2021-05-19",36.2667,36.3307,35.7767,36.1647,6360000.0],["2021-05-20",36.146,36.7327,36.146,36.4347,5145000.0],["2021-05-21",36.516,36.772,36.1173,36.28,9097500.0],["2021-05-24",36.3973,36.5313,35.7647,35.792,4771500.0],["2021-05-25",35.792,35.876,35.4,35.6533,7803000.0],["2021-05-26",35.7073,35.7073,35.3267,35.4147,6928500.0],["2021-05-27",35.536,35.5767,35.164,35.2733,9264000.0],["2021-05-28",35.312,35.9747,35.278,35.6747,8934000.0],["2021-06-01",35.8033,36.086,35.5693,35.8433,5961000.0],["2021-06-02",36.0447,36.0447,35.5293,35.574,6705000.0],["2021-06-03",35.484,35.544,35.11,35.22,5662500.0],["2021-06-04",35.2487,35.2973,34.796,35.106,4861500.0],["2021-06-07",34.936,35.216,34.6213,35.0293,7110000.0],["2021-06-08",35.0,35.4073,34.8667,35.2707,7435500.0],["2021-06-09",35.3893,35.4773,35.0787,35.1987,5175000.0],["2021-06-10",35.1627,35.3887,35.072,35.1827,4867500.0],["2021-06-11",35.3053,35.6927,35.2,35.6507,6726000.0],["2021-06-14",35.602,35.6173,35.1267,35.4947,5838000.0],["2021-06-15",35.594,35.8047,35.2753,35.6713,5938500.0],["2021-06-16",35.8133,35.8133,35.4427,35.632,6670500.0],["2021-06-17",35.678,35.8847,35.3973,35.836,9300000.0],["2021-06-18",35.764,36.1053,35.4607,35.806,12922500.0],["2021-06-21",35.9867,36.6247,35.8613,36.4667,6073500.0],["2021-06-22",36.39,36.9507,36.3453,36.7767,5860500.0],["2021-06-23",36.784,36.944,36.4107,36.6567,5283000.0],["2021-06-24",36.544,36.8113,36.506,36.6413,6810000.0],["2021-06-25",36.7207,37.3707,36.718,37.144,24586500.0],["2021-06-28",37.2533,37.538,36.9587,37.438,5581500.0],["2021-06-29",37.36,37.8453,37.36,37.6647,4636500.0],["2021-06-30",37.8913,37.9647,37.666,37.7473,4510500.0],["2021-07-01",37.7947,38.4667,37.7593,38.3587,5272500.0],["2021-07-02",38.448,38.8527,38.2267,38.792,4128000.0],["2021-07-06",38.8227,38.8387,38.4033,38.6787,6409500.0],["2021-07-07",38.7207,39.152,38.5167,39.0067,6766500.0],["2021-07-08",38.8653,39.0087,38.4193,38.7687,4552500.0],["2021-07-09",38.97,39.4747,38.8847,39.4433,4159500.0],["2021-07-12",39.3887,39.5613,39.0533,39.434,5623500.0],["2021-07-13",39.476,39.6447,39.186,39.3,4312500.0],["2021-07-14",39.41,39.718,39.334,39.6693,3634500.0],["2021-07-15",39.6333,39.8687,39.508,39.8307,5173500.0],["2021-07-16",39.7987,40.1607,39.736,40.0867,5230500.0],["2021-07-19",39.9207,40.174,39.3733,39.63,5683500.0],["2021-07-20",39.7333,40.84,39.7333,40.492,8151000.0],["2021-07-21",40.5107,40.5833,40.1447,40.2927,4794000.0],["2021-07-22",40.4173,40.7067,40.222,40.6027,3414000.0],["2021-07-23",40.7153,41.4447,40.7127,41.3947,4147500.0],["2021-07-26",41.3087,41.4487,41.0053,41.304,5191500.0],["2021-07-27",40.948,41.3853,40.784,41.098,5319000.0],["2021-07-28",41.11,41.332,40.6093,40.6393,6763500.0],["2021-07-29",39.3333,39.8593,38.6,39.7547,10012500.0],["2021-07-30",39.8,40.4227,39.78,40.256,7432500.0],["2021-08-02",40.3033,40.4447,39.8467,40.0753,8668500.0],["2021-08-03",40.1993,41.1533,40.1993,40.8333,7503000.0],["2021-08-04",40.756,40.8947,40.1887,40.3887,4066500.0],["2021-08-05",40.4453,40.7847,40.098,40.3433,4356000.0],["2021-08-06",40.2313,40.5933,40.0,40.23,6223500.0],["2021-08-09",40.124,40.1433,39.7073,39.9067,4887000.0],["2021-08-10",39.7453,40.2193,39.5693,40.0433,6970500.0],["2021-08-11",40.084,40.5907,40.0113,40.0787,6567000.0],["2021-08-12",40.2193,40.2193,39.612,39.7953,6273000.0],["2021-08-13",39.7353,39.968,39.5727,39.602,3907500.0],["2021-08-16",39.5273,40.2913,39.5273,40.26,5253000.0],["2021-08-17",40.152,40.2273,39.388,39.9847,5464500.0],["2021-08-18",39.8913,40.3647,39.872,39.9227,4767000.0],["2021-08-19",39.878,40.2033,39.772,40.142,4354500.0],["2021-08-20",40.308,40.548,40.1707,40.4273,4438500.0],["2021-08-23",40.3247,40.482,40.0493,40.1733,5398500.0],["2021-08-24",40.046,40.2887,39.8873,39.96,4935000.0],["2021-08-25",40.134,40.5547,40.0527,40.4713,5353500.0],["2021-08-26",40.41,40.5113,40.002,40.0187,4047000.0],["2021-08-27",39.602,39.9533,39.4427,39.4607,5671500.0],["2021-08-30",39.572,39.9827,39.5493,39.7767,5650500.0],["2021-08-31",39.7893,39.7893,39.338,39.6053,7903500.0],["2021-09-01",39.7333,39.9533,39.296,39.5027,6453000.0],["2021-09-02",39.5593,39.742,38.3007,38.588,12229500.0],["2021-09-03",38.588,39.058,38.262,38.9867,7203000.0],["2021-09-07",38.858,39.0707,38.6227,38.7107,5281500.0],["2021-09-08",38.8173,39.428,38.606,39.4267,6181500.0],["2021-09-09",39.47,39.6993,39.3667,39.4773,5443500.0],["2021-09-10",39.5567,39.9047,39.3,39.4907,5742000.0],["2021-09-13",39.6173,39.778,38.9167,39.1587,5659500.0],["2021-09-14",39.1813,39.4407,39.0667,39.39,5019000.0],["2021-09-15",39.386,40.2247,39.3207,40.0613,5931000.0],["2021-09-16",40.212,40.664,40.212,40.4587,4467000.0],["2021-09-17",40.0493,40.4867,39.84,39.956,14599500.0],["2021-09-20",39.696,40.0,39.4813,39.934,8946000.0],["2021-09-21",40.1467,40.7033,40.1233,40.4813,5884500.0],["2021-09-22",40.8153,41.532,40.506,41.3507,7554000.0],["2021-09-23",41.434,41.96,41.434,41.7553,6153000.0],["2021-09-24",41.502,41.8127,41.3333,41.7027,4375500.0],["2021-09-27",41.6147,41.6307,41.1153,41.5787,5427000.0],["2021-09-28",41.5387,41.6087,40.6627,40.8707,6963000.0],["2021-09-29",40.9773,41.8953,40.9247,41.7333,4581000.0],["2021-09-30",41.7233,41.7233,40.5573,40.7373,6897000.0],["2021-10-01",40.8547,40.98,39.9907,40.296,5080500.0],["2021-10-04",40.264,40.6307,39.6133,39.8853,8973000.0],["2021-10-05",39.9993,40.774,39.7187,40.508,8590500.0],["2021-10-06",40.332,40.952,40.134,40.862,7131000.0],["2021-10-07",41.1867,41.286,40.7353,40.788,6285000.0],["2021-10-08",40.786,41.04,40.4813,40.6833,6984000.0],["2021-10-11",40.664,40.8713,40.332,40.348,4026000.0],["2021-10-12",40.5873,40.8,40.2887,40.5947,3150000.0],["2021-10-13",40.6467,40.866,40.1153,40.8227,3994500.0],["2021-10-14",40.8347,41.698,40.7967,41.6753,4329000.0],["2021-10-15",41.89,42.208,41.8667,41.9327,5245500.0],["2021-10-18",41.9447,42.684,41.9447,42.5553,7173000.0],["2021-10-19",42.66,42.746,42.1693,42.5493,5161500.0],["2021-10-20",42.8373,43.2293,42.644,42.9607,4933500.0],["2021-10-21",43.1947,44.252,42.92,44.2167,4825500.0],["2021-10-22",44.3013,44.606,43.994,44.238,4227000.0],["2021-10-25",44.316,44.434,43.9613,44.0893,6142500.0],["2021-10-26",44.1687,44.248,43.8087,43.89,4687500.0],["2021-10-27",43.8727,43.8947,43.14,43.3967,9309000.0],["2021-10-28",42.9333,43.0213,40.8853,41.6533,14271000.0],["2021-10-29",41.6207,42.158,41.2173,41.488,8284500.0],["2021-11-01",41.4887,41.696,41.0613,41.3153,8035500.0],["2021-11-02",41.462,41.93,41.1773,41.4067,8884500.0],["2021-11-03",41.5167,41.6627,40.934,41.438,6541500.0],["2021-11-04",41.3887,42.422,41.3887,42.258,7986000.0],["2021-11-05",42.4667,42.644,42.0773,42.5387,4678500.0],["2021-11-08",42.5087,42.708,42.0613,42.344,3582000.0],["2021-11-09",42.456,43.17,42.3667,42.8967,4377000.0],["2021-11-10",42.8527,43.2693,42.8527,43.198,4012500.0],["2021-11-11",43.2827,43.522,42.962,43.006,3601500.0],["2021-11-12",43.3273,43.6487,43.0287,43.2653,3823500.0],["2021-11-15",43.2687,43.786,43.216,43.3173,3553500.0],["2021-11-16",43.2453,43.968,43.0413,43.4667,6471000.0],["2021-11-17",43.5947,43.8473,42.6387,42.7313,5662500.0],["2021-11-18",42.824,43.2867,42.5687,43.0633,4981500.0],["2021-11-19",43.2567,43.2567,42.3267,42.4113,5505000.0],["2021-11-22",42.5333,43.104,42.4593,42.678,6178500.0],["2021-11-23",42.6127,43.5573,42.4393,43.4207,4290000.0],["2021-11-24",43.1833,43.29,42.8353,43.1007,4546500.0],["2021-11-26",42.6947,42.8667,42.1753,42.382,3837000.0],["2021-11-29",42.758,43.192,42.31,42.9433,4737000.0],["2021-11-30",42.7913,43.4547,42.2227,42.544,10350000.0],["2021-12-01",42.8273,43.4953,42.4173,42.4493,6814500.0],["2021-12-02",42.5207,44.2273,42.5207,43.8233,8413500.0],["2021-12-03",44.132,44.566,43.6947,43.9453,7006500.0],["2021-12-06",44.36,44.858,44.0467,44.0953,5935500.0],["2021-12-07",44.422,45.0533,44.226,44.8527,7240500.0],["2021-12-08",45.2133,45.546,44.4093,44.9813,5943000.0],["2021-12-09",44.9813,45.3947,44.73,44.8,4455000.0],["2021-12-10",45.194,45.4953,44.91,45.4913,3915000.0],["2021-12-13",45.4353,45.5813,44.6287,44.784,6442500.0],["2021-12-14",44.822,44.874,44.2593,44.4907,7798500.0],["2021-12-15",44.542,45.9933,44.542,45.814,6373500.0],["2021-12-16",46.0927,46.4387,45.6233,45.8313,7084500.0],["2021-12-17",45.7827,46.0913,44.83,45.0713,16069500.0],["2021-12-20",44.8607,45.2847,44.156,44.8393,7339500.0],["2021-12-21",44.8393,45.2,44.2353,44.9813,5754000.0],["2021-12-22",45.128,45.434,44.756,45.43,5064000.0],["2021-12-23",45.43,45.916,45.1993,45.2947,3925500.0],["2021-12-27",45.6313,46.2147,45.27,46.1627,4816500.0],["2021-12-28",46.1873,46.536,46.0953,46.458,3654000.0],["2021-12-29",46.6487,47.344,46.6487,47.2093,3790500.0],["2021-12-30",47.158,47.3907,46.7187,46.7847,3438000.0],["2021-12-31",46.8507,47.3793,46.6,47.082,5728500.0],["2022-01-03",46.9173,47.2473,45.8987,46.396,5389500.0],["2022-01-04",46.3233,46.9467,46.312,46.5907,6015000.0],["2022-01-05",46.7173,46.87,45.6287,45.6887,6780000.0],["2022-01-06",45.954,46.7967,45.8107,46.6813,6093000.0],["2022-01-07",46.6647,46.6647,45.4193,45.4833,5266500.0],["2022-01-10",45.448,45.448,44.296,45.0053,6850500.0],["2022-01-11",44.8907,45.458,44.3293,45.44,6127500.0],["2022-01-12",45.5513,45.8333,45.2353,45.5733,5313000.0],["2022-01-13",46.1973,46.2447,45.6747,45.8493,4381500.0],["2022-01-14",46.164,46.186,44.9847,45.258,8857500.0],["2022-01-18",44.9447,45.136,43.7633,44.378,8146500.0],["2022-01-19",44.5333,44.9187,43.926,43.9727,8070000.0],["2022-01-20",43.976,44.6227,43.0727,43.204,7426500.0],["2022-01-21",43.3287,43.568,42.254,42.3947,13459500.0],["2022-01-24",42.0593,44.0353,42.0593,43.8513,9106500.0],["2022-01-25",43.6667,43.7987,42.8273,43.0913,10296000.0],["2022-01-26",43.2667,43.6427,41.9993,42.0547,10570500.0],["2022-01-27",42.5653,42.94,42.0667,42.3113,7492500.0],["2022-01-28",42.706,42.9013,41.9673,42.9013,10225500.0],["2022-01-31",42.6667,43.5447,42.4073,43.45,9126000.0],["2022-02-01",43.424,43.8493,43.018,43.7993,6612000.0],["2022-02-02",43.894,44.9827,43.512,44.828,8457000.0],["2022-02-03",44.426,44.8867,43.876,44.032,7678500.0],["2022-02-04",43.748,43.748,42.2773,43.0953,7398000.0],["2022-02-07",43.1347,43.3987,42.2,42.2687,7696500.0],["2022-02-08",42.4253,43.03,41.922,42.4753,7219500.0],["2022-02-09",43.03,43.4053,42.2913,42.6813,10035000.0],["2022-02-10",42.1653,44.7027,42.08,43.8967,19372500.0],["2022-02-11",44.044,44.9653,43.6667,44.552,10326000.0],["2022-02-14",44.854,44.854,43.408,44.0693,11746500.0],["2022-02-15",44.3273,45.1873,44.1047,44.984,10068000.0],["2022-02-16",45.1273,45.3973,44.652,45.2293,8821500.0],["2022-02-17",45.108,45.5493,44.6673,44.996,9033000.0],["2022-02-18",44.9287,45.6293,44.8933,45.1307,8541000.0],["2022-02-22",44.9947,45.164,43.1407,43.4807,14625000.0],["2022-02-23",43.5333,43.7,41.7607,42.1167,9396000.0],["2022-02-24",41.528,42.5513,41.388,42.4773,9301500.0],["2022-02-25",42.5513,43.6853,42.3887,43.6473,6058500.0],["2022-02-28",43.3133,43.578,42.682,43.2827,10938000.0],["2022-03-01",43.1613,44.028,43.0473,43.768,11230500.0],["2022-03-02",43.768,45.4293,43.6433,45.058,8712000.0],["2022-03-03",45.3833,45.8153,44.914,45.6127,11166000.0],["2022-03-04",45.2947,45.7793,44.7787,44.9393,10879500.0],["2022-03-07",44.9333,45.494,43.8047,44.0287,8611500.0],["2022-03-08",44.0813,44.852,43.37,43.678,8769000.0],["2022-03-09",44.3593,45.318,44.1293,44.98,7404000.0],["2022-03-10",44.3533,45.13,44.01,45.0387,6814500.0],["2022-03-11",45.514,45.9833,44.9787,45.0073,6073500.0],["2022-03-14",45.2047,45.7727,44.6887,44.988,10896000.0],["2022-03-15",45.316,46.494,45.0393,46.3893,9051000.0],["2022-03-16",46.548,46.7687,45.5553,46.724,8866500.0],["2022-03-17",46.4033,46.7833,46.0773,46.7547,7320000.0],["2022-03-18",46.2827,46.41,44.67,45.9987,14376000.0],["2022-03-21",45.99,46.0793,45.2253,45.698,7728000.0],["2022-03-22",46.046,46.05,45.4373,45.8,8517000.0],["2022-03-23",45.7893,45.958,45.334,45.8833,10057500.0],["2022-03-24",45.8787,46.7613,45.6533,46.6827,9186000.0],["2022-03-25",46.858,46.95,46.2927,46.8907,7825500.0],["2022-03-28",47.0,47.0,45.5073,45.77,8682000.0],["2022-03-29",46.1627,46.908,45.9693,46.8347,8073000.0],["2022-03-30",46.834,46.944,46.2453,46.4353,7263000.0],["2022-03-31",46.716,46.716,45.6267,45.664,8454000.0],["2022-04-01",45.894,46.144,44.334,44.4953,7983000.0],["2022-04-04",44.5467,45.8373,44.1453,45.79,7987500.0],["2022-04-05",45.5213,46.53,45.4893,46.0327,9942000.0],["2022-04-06",45.89,46.8393,45.5007,46.7427,7447500.0],["2022-04-07",46.3553,48.5633,46.3553,48.4553,11257500.0],["2022-04-08",48.3333,49.8,48.2253,49.098,7150500.0],["2022-04-11",48.9153,49.29,48.0693,48.2627,5473500.0],["2022-04-12",48.3447,48.814,47.6073,47.8367,6838500.0],["2022-04-13",48.0147,48.3293,47.5413,48.2733,5769000.0],["2022-04-14",48.3047,48.6333,47.5247,47.592,6118500.0],["2022-04-18",47.3333,48.49,47.3273,48.108,7045500.0],["2022-04-19",48.2067,48.8947,48.1453,48.686,7126500.0],["2022-04-20",48.9373,49.648,48.894,49.5907,6474000.0],["2022-04-21",49.7733,49.912,48.44,48.5433,6505500.0],["2022-04-22",48.3453,48.3667,47.0753,47.1847,7246500.0],["2022-04-25",47.1293,47.7267,46.614,47.5613,7068000.0],["2022-04-26",47.5813,48.166,47.1607,47.6167,8266500.0],["2022-04-27",47.6167,48.166,47.1707,47.5527,9658500.0],["2022-04-28",43.612,44.4327,41.436,41.552,29757000.0],["2022-04-29",41.6593,42.018,40.4007,40.4367,17241000.0],["2022-05-02",40.214,41.6467,40.1053,40.71,13764000.0],["2022-05-03",40.808,40.9247,39.754,40.2327,10149000.0],["2022-05-04",40.1187,41.9653,39.9933,41.872,12252000.0],["2022-05-05",41.618,41.8333,39.7953,40.2367,10246500.0],["2022-05-06",39.9367,40.6287,39.1213,40.56,10252500.0],["2022-05-09",40.2527,40.9673,40.01,40.6713,13087500.0],["2022-05-10",41.49,41.866,40.2847,40.7873,12642000.0],["2022-05-11",40.5407,41.3207,40.252,40.502,12151500.0],["2022-05-12",40.4227,41.8787,40.4227,41.4893,11563500.0],["2022-05-13",41.3007,42.8753,41.2673,42.3747,8919000.0],["2022-05-16",42.29,42.9313,41.98,42.5887,8491500.0],["2022-05-17",43.266,43.4867,42.4067,43.2227,8005500.0],["2022-05-18",42.488,42.5673,39.5033,39.9913,14455500.0],["2022-05-19",39.8407,40.6553,39.09,40.102,12082500.0],["2022-05-20",40.1513,40.174,37.5267,38.1713,22702500.0],["2022-05-23",38.7047,38.8813,37.8447,38.6073,13134000.0],["2022-05-24",39.0353,40.774,38.5407,40.5453,11533500.0],["2022-05-25",40.5447,41.272,40.2667,41.0527,10351500.0],["2022-05-26",41.3333,42.848,41.1747,42.61,7884000.0],["2022-05-27",42.6013,43.3253,42.6013,43.156,7702500.0],["2022-05-31",42.7513,43.1573,42.2773,42.478,9886500.0],["2022-06-01",42.6667,42.7333,41.598,41.6407,8173500.0],["2022-06-02",41.658,42.2987,40.9067,42.2747,7531500.0],["2022-06-03",42.1173,42.5153,40.8333,42.1073,5262000.0],["2022-06-06",42.298,42.6373,41.9353,42.52,4720500.0],["2022-06-07",42.158,42.4667,41.7353,42.3227,4960500.0],["2022-06-08",42.3353,42.4,41.606,41.6553,6090000.0],["2022-06-09",41.3333,42.2387,41.2407,41.2753,8190000.0],["2022-06-10",40.8347,41.01,40.3647,40.496,7881000.0],["2022-06-13",39.7273,40.3067,39.3333,39.618,11266500.0],["2022-06-14",39.9247,40.5313,39.5853,39.7793,8221500.0],["2022-06-15",40.4787,40.4787,39.588,39.934,7299000.0],["2022-06-16",39.452,39.5387,38.6673,39.0,9601500.0],["2022-06-17",39.0047,39.5207,38.7547,39.1147,16387500.0],["2022-06-21",39.6713,39.958,39.3553,39.8233,8235000.0],["2022-06-22",39.5493,40.934,39.4507,40.588,9313500.0],["2022-06-23",41.3733,41.89,41.0007,41.8793,9957000.0],["2022-06-24",42.006,42.6807,41.7187,42.604,13174500.0],["2022-06-27",42.604,42.982,42.308,42.7413,7155000.0],["2022-06-28",42.8133,43.3687,42.0033,42.0347,6864000.0],["2022-06-29",42.6893,43.092,42.0353,42.4753,9526500.0],["2022-06-30",42.1693,42.6553,41.7293,42.1173,9543000.0],["2022-07-01",41.7947,42.5533,41.6567,42.4053,7987500.0],["2022-07-05",42.2633,43.2893,41.7627,43.1673,6964500.0],["2022-07-06",43.404,44.1007,42.9527,43.85,7246500.0],["2022-07-07",43.8433,44.292,43.6493,44.108,7650000.0],["2022-07-08",43.9113,44.1953,43.8273,43.8587,7201500.0],["2022-07-11",43.9793,44.132,43.6293,43.6867,4737000.0],["2022-07-12",43.8127,44.2833,43.3733,43.5527,5202000.0],["2022-07-13",43.1693,44.696,43.1693,44.4773,5427000.0],["2022-07-14",44.1313,45.0407,43.7447,44.9187,5359500.0],["2022-07-15",45.1353,45.5987,44.952,45.5467,5853000.0],["2022-07-18",45.4333,45.61,44.7553,44.8493,5760000.0],["2022-07-19",45.3667,46.028,45.1513,45.9547,5446500.0],["2022-07-20",46.0667,46.1287,45.6633,45.9973,6175500.0],["2022-07-21",45.9,45.9713,45.1787,45.724,7138500.0],["2022-07-22",45.9967,46.354,45.7793,45.88,5076000.0],["2022-07-25",45.9407,46.066,45.5433,45.68,4890000.0],["2022-07-26",45.1007,45.4607,44.8307,45.0233,8347500.0],["2022-07-27",45.0527,46.0133,44.3633,45.96,11632500.0],["2022-07-28",44.9253,47.458,44.7467,47.134,12786000.0],["2022-07-29",46.822,47.1273,46.5333,46.906,7089000.0],["2022-08-01",46.7513,47.4067,46.6373,47.266,6636000.0],["2022-08-02",47.112,47.444,46.7393,47.2313,6741000.0],["2022-08-03",47.312,47.5087,46.7507,47.0247,7600500.0],["2022-08-04",47.1967,47.4547,46.9027,47.128,7095000.0],["2022-08-05",46.822,47.324,46.5187,47.2673,4954500.0],["2022-08-08",47.6207,47.8253,47.2133,47.4847,4840500.0],["2022-08-09",47.346,48.3593,47.3087,47.8013,10008000.0],["2022-08-10",48.196,48.6507,47.852,47.9887,8419500.0],["2022-08-11",48.1853,48.3333,47.6227,47.9607,6127500.0],["2022-08-12",48.0773,48.832,47.9113,48.7727,7729500.0],["2022-08-15",48.6807,49.2827,48.5667,49.1973,4657500.0],["2022-08-16",48.9453,50.0587,48.9453,49.506,7134000.0],["2022-08-17",49.506,49.8693,49.2553,49.584,6369000.0],["2022-08-18",49.614,49.7987,49.0413,49.1147,4567500.0],["2022-08-19",49.0067,49.302,48.766,49.1033,5061000.0],["2022-08-22",49.0,49.0,48.242,48.292,5097000.0],["2022-08-23",48.4133,48.646,47.912,48.006,4128000.0],["2022-08-24",47.6667,47.8507,47.2913,47.414,7870500.0],["2022-08-25",47.414,47.6173,46.6613,47.582,6222000.0],["2022-08-26",47.9013,47.932,46.4987,46.586,5530500.0],["2022-08-29",46.3113,47.1993,46.1527,46.9847,6528000.0],["2022-08-30",46.9547,47.11,46.4173,46.5507,6013500.0],["2022-08-31",46.374,46.8693,46.2827,46.4747,6531000.0],["2022-09-01",46.6207,47.1487,46.4207,47.098,5542500.0],["2022-09-02",47.3453,47.5,46.602,46.8467,6316500.0],["2022-09-06",46.804,47.566,46.7993,47.1687,7018500.0],["2022-09-07",47.408,48.4513,47.3433,48.294,6589500.0],["2022-09-08",48.1233,48.582,47.974,48.576,4510500.0],["2022-09-09",48.6,48.6027,48.03,48.068,5286000.0],["2022-09-12",48.274,48.638,48.2547,48.4947,7074000.0],["2022-09-13",47.6907,48.0553,46.2767,46.3787,8440500.0],["2022-09-14",46.662,46.662,45.44,45.962,7191000.0],["2022-09-15",46.224,46.2973,45.5407,45.9247,7444500.0],["2022-09-16",45.8053,46.3353,45.56,46.234,16401000.0],["2022-09-19",46.2233,46.8793,45.7267,46.352,12132000.0],["2022-09-20",46.044,46.9327,45.9027,46.738,6786000.0],["2022-09-21",47.0893,47.4047,46.362,46.362,7302000.0],["2022-09-22",46.252,46.4353,45.61,46.2373,5785500.0],["2022-09-23",45.9687,46.356,45.3333,45.882,6930000.0],["2022-09-26",45.8627,46.9027,45.8627,46.248,8008500.0],["2022-09-27",46.306,46.956,46.0773,46.2127,7546500.0],["2022-09-28",46.738,48.1427,46.448,47.842,8002500.0],["2022-09-29",47.3127,47.5947,46.762,47.4507,6673500.0],["2022-09-30",47.5,47.5733,46.7347,46.89,7758000.0],["2022-10-03",47.236,48.3453,47.1467,47.8793,7171500.0],["2022-10-04",48.1713,49.0453,48.1713,48.6473,7581000.0],["2022-10-05",48.4227,49.2613,48.3367,48.806,5238000.0],["2022-10-06",49.0873,49.3233,48.7387,48.8273,4512000.0],["2022-10-07",48.5587,48.6213,47.0473,47.3847,7000500.0],["2022-10-10",47.4787,48.506,47.212,48.3047,5634000.0],["2022-10-11",48.4653,49.6407,48.4633,48.7267,9796500.0],["2022-10-12",49.042,49.042,48.3753,48.504,6043500.0],["2022-10-13",47.696,49.5047,47.6533,49.1987,7878000.0],["2022-10-14",49.6667,49.7647,48.7573,48.794,7299000.0],["2022-10-17",49.154,49.446,48.7867,49.0847,7189500.0],["2022-10-18",49.8573,49.8713,48.998,49.474,5742000.0],["2022-10-19",49.3087,49.8927,48.944,49.1813,5592000.0],["2022-10-20",49.2767,49.4673,48.4953,48.728,6418500.0],["2022-10-21",48.7353,49.6493,48.6393,49.6047,6274500.0],["2022-10-24",50.0,51.3387,49.988,51.2307,8712000.0],["2022-10-25",51.438,51.8953,50.7767,51.7153,9780000.0],["2022-10-26",51.896,52.04,51.2207,51.8307,11017500.0],["2022-10-27",54.4667,54.6127,53.4627,54.2147,14197500.0],["2022-10-28",54.0927,55.948,53.978,55.7533,8512500.0],["2022-10-31",55.4787,56.3493,55.436,55.8113,8023500.0],["2022-11-01",55.9007,55.96,55.2647,55.6,8430000.0],["2022-11-02",55.8307,56.1553,54.2607,54.3407,10336500.0],["2022-11-03",54.158,54.944,53.9093,54.6247,5094000.0],["2022-11-04",54.768,55.152,53.6833,54.3827,7101000.0],["2022-11-07",54.42,55.3973,54.392,55.3467,5596500.0],["2022-11-08",55.656,56.0447,55.0833,55.5673,4642500.0],["2022-11-09",55.3547,56.0833,55.1633,55.2467,6414000.0],["2022-11-10",56.5287,56.5767,55.6167,56.2567,7015500.0],["2022-11-11",55.956,56.148,53.9207,54.3733,9784500.0],["2022-11-14",54.8127,55.5333,54.6413,54.9947,8434500.0],["2022-11-15",55.036,55.2,53.882,55.008,8524500.0],["2022-11-16",54.312,56.1227,54.2813,55.5987,9468000.0],["2022-11-17",55.5987,55.7207,54.81,55.332,5371500.0],["2022-11-18",55.332,55.968,55.192,55.8847,5991000.0],["2022-11-21",56.13,56.8167,56.0247,56.426,7404000.0],["2022-11-22",56.7307,56.9267,56.3,56.8087,4992000.0],["2022-11-23",56.7173,57.0127,56.6667,56.7213,3387000.0],["2022-11-25",56.6753,57.2253,56.5633,57.0647,2313000.0],["2022-11-28",56.7493,57.4333,56.7493,56.8373,6345000.0],["2022-11-29",56.8,57.0067,56.212,56.6487,6174000.0],["2022-11-30",56.4907,58.0613,56.35,57.636,11962500.0],["2022-12-01",57.9373,57.9993,56.916,57.1453,5092500.0],["2022-12-02",56.5953,57.282,56.454,57.2273,5484000.0],["2022-12-05",56.6467,56.7633,56.0213,56.2067,4974000.0],["2022-12-06",56.0,56.0793,54.72,55.3107,10225500.0],["2022-12-07",55.248,55.632,54.7667,55.2527,8370000.0],["2022-12-08",55.4693,55.9827,55.4433,55.7573,4861500.0],["2022-12-09",55.62,55.7573,55.1053,55.1867,4908000.0],["2022-12-12",55.4047,55.6593,54.944,55.6233,5143500.0],["2022-12-13",56.3147,56.3427,54.3813,54.584,7816500.0],["2022-12-14",54.728,55.078,53.8113,54.3,7942500.0],["2022-12-15",53.9993,54.1313,53.428,53.8133,7279500.0],["2022-12-16",53.788,54.3553,53.3587,54.118,17710500.0],["2022-12-19",54.09,55.2007,54.074,54.4287,7860000.0],["2022-12-20",54.7047,55.4087,54.3953,54.9087,6484500.0],["2022-12-21",55.116,55.7533,54.6233,55.5747,5979000.0],["2022-12-22",55.6433,55.6433,54.7413,54.9187,5589000.0],["2022-12-23",54.9187,55.6947,54.8667,55.57,2826000.0],["2022-12-27",55.814,56.5007,55.7493,56.256,3978000.0],["2022-12-28",56.1587,56.746,56.0187,56.308,5010000.0],["2022-12-29",56.4967,56.6267,56.0867,56.244,3985500.0],["2022-12-30",56.0347,56.2873,55.9647,56.2687,4261500.0],["2023-01-03",56.162,56.2587,55.5673,56.048,6832500.0],["2023-01-04",56.4013,56.7147,54.95,55.116,7488000.0],["2023-01-05",54.98,55.81,54.912,55.6193,5499000.0],["2023-01-06",56.4453,57.1047,55.9333,56.168,6303000.0],["2023-01-09",55.9887,56.332,55.122,55.2473,5019000.0],["2023-01-10",55.2473,55.534,54.7067,55.1253,5262000.0],["2023-01-11",55.3493,55.6393,54.938,55.0333,5095500.0],["2023-01-12",55.076,55.076,53.9207,54.0567,7768500.0],["2023-01-13",53.7507,54.4647,53.734,54.3647,4875000.0],["2023-01-17",54.4193,54.776,53.8367,53.9827,4498500.0],["2023-01-18",53.8267,54.346,53.5873,53.672,5278500.0],["2023-01-19",53.7833,54.1353,52.8327,52.9153,5230500.0],["2023-01-20",52.8593,52.958,52.4767,52.892,6444000.0],["2023-01-23",52.8387,53.116,52.2687,52.96,7378500.0],["2023-01-24",52.9893,53.786,52.7373,53.2727,6061500.0],["2023-01-25",53.1973,53.6653,52.7013,53.3647,5434500.0],["2023-01-26",53.64,54.0793,53.326,53.3753,5314500.0],["2023-01-27",53.1507,53.3707,51.1513,51.4113,13581000.0],["2023-01-30",51.8,53.16,51.7967,52.642,7102500.0],["2023-01-31",53.11,53.492,52.3493,52.8233,6202500.0],["2023-02-01",52.5707,54.3173,52.3147,53.862,7728000.0],["2023-02-02",54.018,54.216,53.3507,53.7107,6874500.0],["2023-02-03",53.648,54.1107,52.8093,52.9893,5823000.0],["2023-02-06",53.0187,54.0073,52.9467,53.9633,7989000.0],["2023-02-07",53.6673,53.6887,52.546,53.4013,10309500.0],["2023-02-08",52.8393,53.1193,51.762,52.4907,13636500.0],["2023-02-09",53.7467,54.8333,52.1667,54.4667,14862000.0],["2023-02-10",54.694,56.2247,54.694,55.0213,10117500.0],["2023-02-13",55.0213,56.6587,54.6727,56.6327,10624500.0],["2023-02-14",56.6707,57.668,56.3333,57.4,14371500.0],["2023-02-15",57.1987,57.6167,57.1773,57.4153,8361000.0],["2023-02-16",56.8147,57.72,56.808,57.4667,9339000.0],["2023-02-17",57.6893,58.2627,57.42,58.2007,8782500.0],["2023-02-21",57.6867,57.9167,57.2907,57.342,7501500.0],["2023-02-22",57.272,57.3467,55.9847,56.1673,7524000.0],["2023-02-23",56.5167,56.5167,55.446,56.0773,5455500.0],["2023-02-24",55.4947,55.8893,55.3653,55.4547,4867500.0],["2023-02-27",55.8453,56.4287,55.5893,56.3973,6343500.0],["2023-02-28",56.342,56.4927,55.2267,55.34,8514000.0],["2023-03-01",54.846,55.2273,54.1533,54.948,6664500.0],["2023-03-02",55.002,56.2513,54.798,56.0593,7584000.0],["2023-03-03",55.976,56.0587,55.2847,55.8687,6169500.0],["2023-03-06",56.0,56.5027,55.842,55.9627,6669000.0],["2023-03-07",56.0413,56.3067,55.0153,55.248,5185500.0],["2023-03-08",55.25,55.5333,54.9233,55.3707,4302000.0],["2023-03-09",55.5447,55.874,54.6513,54.8207,5697000.0],["2023-03-10",54.8207,55.5347,54.614,54.6613,6498000.0],["2023-03-13",54.3247,55.6667,54.3247,54.5487,6336000.0],["2023-03-14",54.548,55.16,54.224,54.7487,6303000.0],["2023-03-15",54.3867,54.7313,53.9747,54.5507,5508000.0],["2023-03-16",54.2013,54.852,54.1313,54.6347,6412500.0],["2023-03-17",54.4353,54.4847,53.0527,53.1913,9985500.0],["2023-03-20",53.2047,54.6,53.2047,54.404,6646500.0],["2023-03-21",54.7827,54.8947,54.3027,54.642,5446500.0],["2023-03-22",54.608,55.0213,53.8973,53.9313,5154000.0],["2023-03-23",53.8467,54.0113,53.05,53.4253,5350500.0],["2023-03-24",53.5793,54.254,53.36,54.0507,4713000.0],["2023-03-27",54.088,54.7813,54.0787,54.6027,5682000.0],["2023-03-28",54.6467,55.4787,54.6467,55.2567,4618500.0],["2023-03-29",55.3133,55.4727,54.7747,55.472,4978500.0],["2023-03-30",55.5927,56.184,55.5547,56.1,4381500.0],["2023-03-31",56.2067,56.6667,56.192,56.5987,6066000.0],["2023-04-03",56.778,57.9767,56.748,57.8633,5287500.0],["2023-04-04",57.764,57.8307,57.0273,57.6293,5470500.0],["2023-04-05",57.612,57.8807,57.016,57.2233,5406000.0],["2023-04-06",57.068,57.6207,57.0587,57.4087,3766500.0],["2023-04-10",57.3353,58.0453,57.3193,57.9833,4995000.0],["2023-04-11",58.35,58.5493,57.9913,58.0693,4810500.0],["2023-04-12",58.288,58.8087,58.134,58.49,4366500.0],["2023-04-13",58.6907,59.3327,58.3093,59.1967,4597500.0],["2023-04-14",59.018,59.7447,59.018,59.4847,3564000.0],["2023-04-17",59.8807,60.3033,59.5027,59.8187,5055000.0],["2023-04-18",59.984,60.7047,59.6347,60.6613,4516500.0],["2023-04-19",60.222,60.5693,59.8433,59.9427,5157000.0],["2023-04-20",59.9033,60.6087,59.8393,60.3573,6457500.0],["2023-04-21",60.4933,60.8,60.188,60.254,4108500.0],["2023-04-24",60.254,60.4887,59.8853,60.4667,4771500.0],["2023-04-25",60.298,60.4627,59.7853,59.8507,4686000.0],["2023-04-26",59.206,60.0793,59.0213,59.6133,7864500.0],["2023-04-27",58.9307,61.2427,58.8827,61.0447,8515500.0],["2023-04-28",61.0913,61.52,60.6213,61.154,5335500.0],["2023-05-01",61.1833,61.9847,60.99,61.9733,5818500.0],["2023-05-02",61.932,62.4827,61.2867,62.4347,8556000.0],["2023-05-03",62.4347,62.7913,61.8933,62.1113,7908000.0],["2023-05-04",62.392,62.638,61.8073,62.2413,4465500.0],["2023-05-05",62.0933,62.8507,62.0933,62.7187,4048500.0],["2023-05-08",62.6527,63.1433,62.314,63.1093,5328000.0],["2023-05-09",63.156,63.6293,63.0987,63.564,5151000.0],["2023-05-10",63.5553,64.0747,62.9453,63.6513,5263500.0],["2023-05-11",63.6733,63.9093,63.3387,63.884,3997500.0],["2023-05-12",63.9267,64.3053,63.498,64.14,5145000.0],["2023-05-15",63.924,64.14,62.6173,63.0187,7906500.0],["2023-05-16",62.6133,63.124,62.4053,62.5033,5562000.0],["2023-05-17",62.3807,62.9293,62.166,62.6287,6703500.0],["2023-05-18",62.2433,62.8393,62.0047,62.7867,5211000.0],["2023-05-19",62.8327,63.656,62.6067,63.62,7383000.0],["2023-05-22",63.9133,64.0,61.7247,61.876,6913500.0],["2023-05-23",61.2587,61.8733,60.364,60.7993,11629500.0],["2023-05-24",61.2427,62.228,61.0707,61.9293,7483500.0],["2023-05-25",61.3993,62.636,61.118,62.3347,6990000.0],["2023-05-26",62.2307,62.3533,61.4513,61.5333,6412500.0],["2023-05-30",61.3247,61.9053,61.016,61.872,5943000.0],["2023-05-31",59.078,60.5453,58.252,60.2207,17800500.0],["2023-06-01",60.2207,60.6333,59.4933,59.6853,7539000.0],["2023-06-02",59.7333,60.2087,59.4253,59.6893,8136000.0],["2023-06-05",59.7793,60.338,59.744,60.1407,6474000.0],["2023-06-06",60.1527,60.1527,58.3373,59.062,8994000.0],["2023-06-07",58.9333,59.9893,58.6707,58.874,8182500.0],["2023-06-08",58.8427,60.4967,58.668,60.4453,6087000.0],["2023-06-09",60.314,60.98,59.92,60.466,5901000.0],["2023-06-12",60.3333,60.9153,60.1747,60.7853,5571000.0],["2023-06-13",60.9487,61.1953,60.5773,61.0847,6076500.0],["2023-06-14",61.0793,61.2333,60.1207,60.6427,11283000.0],["2023-06-15",61.1013,62.0133,60.642,61.8327,6510000.0],["2023-06-16",62.6927,62.6927,61.126,61.268,13284000.0],["2023-06-20",61.5887,62.0213,61.0573,61.166,5073000.0],["2023-06-21",61.3447,63.07,61.194,62.5287,7599000.0],["2023-06-22",62.5333,62.652,61.8233,62.17,4777500.0],["2023-06-23",62.1753,62.2047,61.3713,61.6507,25740000.0],["2023-06-26",61.8733,62.698,61.7607,62.11,5160000.0],["2023-06-27",62.4667,62.7147,62.1627,62.3593,3963000.0],["2023-06-28",62.1753,63.0127,61.6793,62.4687,4525500.0],["2023-06-29",62.512,62.7593,62.092,62.4947,3301500.0],["2023-06-30",63.1333,63.9867,62.8313,63.6867,5797500.0],["2023-07-03",63.6307,63.6307,62.6607,63.1387,2772000.0],["2023-07-05",63.1887,63.3307,62.558,63.1893,4584000.0],["2023-07-06",62.7267,63.6153,62.7267,62.9553,5599500.0],["2023-07-07",62.678,62.758,62.014,62.298,7117500.0],["2023-07-10",62.462,64.4427,62.462,64.0727,6031500.0],["2023-07-11",64.4887,64.8393,64.064,64.504,4245000.0],["2023-07-12",64.7167,65.048,64.454,64.6153,4339500.0],["2023-07-13",64.5993,64.6573,63.6013,63.7373,4963500.0],["2023-07-14",63.528,64.198,63.4033,64.094,4327500.0],["2023-07-17",64.0627,64.966,63.9573,64.5973,3721500.0],["2023-07-18",64.6667,64.7573,63.5727,64.1607,4602000.0],["2023-07-19",63.9147,64.7493,63.9147,64.23,4944000.0],["2023-07-20",64.516,64.516,63.408,63.482,5316000.0],["2023-07-21",63.7327,64.376,63.546,63.7487,15660000.0],["2023-07-24",63.6407,64.0293,63.3813,63.8653,4594500.0],["2023-07-25",63.2027,64.3067,63.0133,64.2873,5296500.0],["2023-07-26",64.206,64.7327,63.4893,64.3747,6028500.0],["2023-07-27",63.3007,63.8407,60.96,61.3073,12747000.0],["2023-07-28",61.478,62.3547,61.3007,61.9193,6355500.0],["2023-07-31",61.84,62.188,61.328,61.7193,5427000.0],["2023-08-01",61.7627,62.528,61.73,62.07,5611500.0],["2023-08-02",62.086,62.2667,61.1953,61.2307,8476500.0],["2023-08-03",61.578,62.2653,61.41,62.052,5760000.0],["2023-08-04",62.1093,62.4107,61.632,61.7287,4134000.0],["2023-08-07",62.12,62.498,61.8327,62.1173,4423500.0],["2023-08-08",62.134,62.4953,61.6753,61.9467,4959000.0],["2023-08-09",61.8953,62.3647,61.7013,61.9827,4260000.0],["2023-08-10",62.32,62.784,62.0533,62.4427,5715000.0],["2023-08-11",62.6447,63.042,62.486,62.904,3868500.0],["2023-08-14",63.1653,63.5813,62.7027,63.01,4689000.0],["2023-08-15",63.014,63.6347,63.014,63.424,3838500.0],["2023-08-16",63.6607,64.0307,63.3273,63.404,4447500.0],["2023-08-17",63.5047,63.6947,62.06,62.1113,5107500.0],["2023-08-18",62.1113,63.0813,62.1113,62.5333,8274000.0],["2023-08-21",62.52,63.1367,62.1113,63.0327,5362500.0],["2023-08-22",62.7707,63.1767,61.8287,62.2687,4233000.0],["2023-08-23",62.3333,63.3493,62.3033,63.1447,4422000.0],["2023-08-24",63.1173,63.51,62.33,62.3427,3777000.0],["2023-08-25",62.504,62.8633,61.5913,62.0693,5005500.0],["2023-08-28",62.1107,62.6007,61.8847,62.2953,3304500.0],["2023-08-29",62.472,63.212,62.1293,63.108,3850500.0],["2023-08-30",62.952,63.884,62.8707,63.4767,5992500.0],["2023-08-31",63.326,63.516,62.504,62.6467,6660000.0],["2023-09-01",63.038,63.26,62.5727,63.1633,4747500.0],["2023-09-05",62.9213,63.4267,62.5193,63.0353,5194500.0],["2023-09-06",62.992,63.574,62.578,62.986,5349000.0],["2023-09-07",63.3033,63.5693,62.6687,63.054,5004000.0],["2023-09-08",63.2,63.9493,63.0,63.8907,7192500.0],["2023-09-11",63.9593,64.248,62.712,62.8333,4812000.0],["2023-09-12",62.83,63.1087,61.328,61.618,7255500.0],["2023-09-13",61.4913,62.152,61.4913,61.79,4755000.0],["2023-09-14",61.9013,62.7793,61.7407,62.712,4291500.0],["2023-09-15",62.756,62.756,61.91,62.014,8596500.0],["2023-09-18",62.3273,62.732,61.834,61.9567,5035500.0],["2023-09-19",61.684,62.4067,61.0147,61.9453,4947000.0],["2023-09-20",61.932,63.604,61.932,63.0553,5662500.0],["2023-09-21",63.2047,63.2473,61.7493,61.7647,6211500.0],["2023-09-22",61.4107,62.7567,61.4107,62.4013,5997000.0],["2023-09-25",62.192,62.5993,61.936,62.2427,4111500.0],["2023-09-26",62.1907,62.2167,60.8253,60.9707,6058500.0],["2023-09-27",61.1087,61.3853,60.6307,60.9447,6324000.0],["2023-09-28",61.0567,61.4267,60.8087,61.1607,5260500.0],["2023-09-29",61.5433,61.7293,60.348,60.5907,6523500.0],["2023-10-02",60.5907,60.9947,59.8027,59.908,6459000.0],["2023-10-03",59.8193,60.3347,59.0347,59.3067,5214000.0],["2023-10-04",59.5873,59.944,59.342,59.8133,4378500.0],["2023-10-05",60.3993,60.758,59.6167,60.0533,4899000.0],["2023-10-06",59.2193,60.4267,58.8093,60.1433,5448000.0],["2023-10-09",60.162,61.1193,59.7047,60.978,5247000.0],["2023-10-10",61.2667,61.522,60.892,61.2087,5409000.0],["2023-10-11",61.2827,61.2987,60.7587,61.094,5512500.0],["2023-10-12",61.2647,61.4847,60.89,61.296,5389500.0],["2023-10-13",61.4247,61.8613,61.13,61.764,5179500.0],["2023-10-16",62.1273,63.3167,61.9307,63.02,5478000.0],["2023-10-17",63.3007,63.32,62.8993,63.0707,3984000.0],["2023-10-18",63.1573,63.1573,61.9573,62.0333,6282000.0],["2023-10-19",61.4667,61.4667,59.54,59.8927,9001500.0],["2023-10-20",60.0193,60.9573,59.862,60.4707,6757500.0],["2023-10-23",60.768,60.768,58.4813,58.578,8572500.0],["2023-10-24",58.6413,59.1767,58.018,58.1333,5697000.0],["2023-10-25",57.8253,58.468,57.34,58.328,7617000.0],["2023-10-26",60.2667,62.1413,59.7253,61.4427,14247000.0],["2023-10-27",61.8307,62.062,61.062,61.6373,10669500.0],["2023-10-30",61.66,62.4853,61.1973,62.0093,8268000.0],["2023-10-31",62.1727,62.2427,61.6647,62.0293,6850500.0],["2023-11-01",62.328,63.1087,61.7,63.044,8041500.0],["2023-11-02",62.486,63.8587,62.486,63.206,7380000.0],["2023-11-03",63.3333,63.9567,63.3333,63.5227,4642500.0],["2023-11-06",63.746,64.0053,63.46,63.74,3835500.0],["2023-11-07",63.9213,65.0547,63.526,64.974,6441000.0],["2023-11-08",65.0,65.3767,64.5913,64.9133,3768000.0],["2023-11-09",64.766,65.5167,64.6127,65.2093,5560500.0],["2023-11-10",65.3773,65.9793,65.178,65.748,4854000.0],["2023-11-13",65.7527,66.6093,65.702,66.3947,4818000.0],["2023-11-14",66.7333,67.064,65.3453,65.5307,7600500.0],["2023-11-15",65.4267,65.5727,64.6813,64.8893,9927000.0],["2023-11-16",65.1267,65.348,64.6133,64.7993,8826000.0],["2023-11-17",65.434,65.434,64.382,64.57,6271500.0],["2023-11-20",64.6667,65.5153,64.366,65.2407,5088000.0],["2023-11-21",65.3273,65.8713,65.1527,65.5727,4263000.0],["2023-11-22",65.6373,66.338,65.49,66.0973,3814500.0],["2023-11-24",66.1733,66.1733,65.6507,65.8107,1464000.0],["2023-11-27",65.6433,66.0047,65.4767,65.542,4248000.0],["2023-11-28",65.8053,65.9293,64.8013,65.162,4081500.0],["2023-11-29",65.0467,65.1833,64.652,64.9293,4137000.0],["2023-11-30",65.008,65.5207,64.74,65.492,7647000.0],["2023-12-01",65.6333,65.9207,65.2187,65.368,4825500.0],["2023-12-04",65.232,65.8773,64.7033,65.548,7050000.0],["2023-12-05",65.472,65.4813,64.7067,65.198,4843500.0],["2023-12-06",65.49,65.786,65.2673,65.68,5601000.0],["2023-12-07",65.8667,65.8667,63.5427,63.5807,8868000.0],["2023-12-08",63.5327,63.8653,62.7953,63.0587,6342000.0],["2023-12-11",63.6687,64.6413,63.5533,64.368,5335500.0],["2023-12-12",64.788,64.8813,64.472,64.8527,4225500.0],["2023-12-13",65.1033,65.8667,64.9347,65.5607,5512500.0],["2023-12-14",65.5813,65.5813,63.0353,63.408,9190500.0],["2023-12-15",63.2467,63.4927,62.404,63.438,14115000.0],["2023-12-18",63.532,64.284,63.532,64.0087,6100500.0],["2023-12-19",64.252,64.444,63.9127,64.284,4390500.0],["2023-12-20",64.2,64.606,63.3333,63.35,4494000.0],["2023-12-21",63.588,64.1427,63.5233,63.8367,3649500.0],["2023-12-22",63.8367,64.1707,63.4213,63.4707,5028000.0],["2023-12-26",63.3787,63.526,62.6947,62.804,3876000.0],["2023-12-27",62.6667,62.9227,62.406,62.8367,3052500.0],["2023-12-28",63.046,63.056,62.624,62.7473,3493500.0],["2023-12-29",62.966,63.3887,62.7533,63.3387,5250000.0],["2024-01-02",63.2593,64.3787,62.8887,62.9987,5940000.0],["2024-01-03",63.4733,63.9027,62.7587,62.914,6985500.0],["2024-01-04",63.0333,63.418,62.3387,62.3867,5593500.0],["2024-01-05",62.3333,62.52,61.6267,61.6933,7020000.0],["2024-01-08",61.7727,62.2413,60.9667,61.8627,9175500.0],["2024-01-09",61.6253,61.9427,61.4167,61.86,5700000.0],["2024-01-10",61.8307,62.5207,61.8307,62.4367,6063000.0],["2024-01-11",62.5073,63.1447,62.3833,62.974,4963500.0],["2024-01-12",63.2253,63.86,62.7373,63.5373,5014500.0],["2024-01-16",63.7993,66.4553,63.622,66.0167,8722500.0],["2024-01-17",66.076,66.9633,65.5987,66.144,7678500.0],["2024-01-18",65.8053,67.7067,65.8053,67.702,7752000.0],["2024-01-19",67.708,69.1493,67.6587,68.54,10197000.0],["2024-01-22",68.574,69.2773,67.7127,69.0627,5433000.0],["2024-01-23",69.1667,69.322,67.4293,68.3547,7104000.0],["2024-01-24",68.3673,68.3673,67.3353,67.8967,5562000.0],["2024-01-25",68.2613,68.292,67.5673,68.2693,5103000.0],["2024-01-26",68.4253,68.5947,67.8707,68.1673,4020000.0],["2024-01-29",68.2707,68.8427,67.8133,68.6673,3838500.0],["2024-01-30",68.6667,69.838,68.4767,69.408,3852000.0],["2024-01-31",69.1213,69.7233,68.1627,68.2033,4963500.0],["2024-02-01",68.7407,69.4707,68.086,69.45,4170000.0],["2024-02-02",69.1333,70.3047,68.994,69.8207,4720500.0],["2024-02-05",69.5833,70.4813,69.3747,70.3747,5139000.0],["2024-02-06",70.308,70.4213,69.7247,70.124,4380000.0],["2024-02-07",70.3807,71.6027,70.032,71.1347,9084000.0],["2024-02-08",67.3667,71.2947,67.286,68.0553,12153000.0],["2024-02-09",68.3927,69.422,68.1167,68.388,8304000.0],["2024-02-12",68.38,68.4853,67.7907,68.426,6121500.0],["2024-02-13",68.3333,69.448,68.3333,69.284,7312500.0],["2024-02-14",69.0,70.04,68.9753,69.9533,7728000.0],["2024-02-15",70.0653,70.48,69.1353,69.86,6093000.0],["2024-02-16",70.3487,70.7007,69.466,70.07,6646500.0],["2024-02-20",70.0487,70.4093,68.8507,69.042,6205500.0],["2024-02-21",69.2747,69.8333,68.88,69.318,3898500.0],["2024-02-22",69.5467,70.594,69.5467,70.3207,4585500.0],["2024-02-23",70.262,71.0747,70.2493,70.5347,3357000.0],["2024-02-26",70.5933,71.2533,70.4127,70.8047,5079000.0],["2024-02-27",71.28,72.238,70.5893,72.1167,5322000.0],["2024-02-28",72.0,72.9327,71.658,72.864,5050500.0],["2024-02-29",73.2633,73.2633,71.8767,72.4947,6343500.0],["2024-03-01",72.3807,72.7487,72.142,72.3633,3502500.0],["2024-03-04",72.5373,72.7193,71.5227,71.8653,4824000.0],["2024-03-05",72.1367,72.324,71.828,71.978,4452000.0],["2024-03-06",71.978,72.6473,71.6653,72.11,5008500.0],["2024-03-07",72.6967,73.112,72.4,72.6287,3964500.0],["2024-03-08",72.2627,73.0,71.9253,72.28,4750500.0],["2024-03-11",72.6327,72.6327,71.438,72.4087,3442500.0],["2024-03-12",72.4,73.2307,72.3193,72.9733,4639500.0],["2024-03-13",72.928,73.6973,72.5667,73.4267,4021500.0],["2024-03-14",73.6667,74.54,73.3813,74.46,5616000.0],["2024-03-15",74.2273,74.7993,74.0267,74.212,8005500.0],["2024-03-18",74.838,75.0227,74.1033,74.2553,4881000.0],["2024-03-19",74.772,75.7513,74.7667,75.642,3958500.0],["2024-03-20",76.0827,76.382,75.7407,76.3527,4455000.0],["2024-03-21",76.6407,77.9407,76.276,77.5293,6415500.0],["2024-03-22",77.5293,77.9067,77.0587,77.8353,4104000.0],["2024-03-25",77.6493,77.6767,75.762,75.8047,5253000.0],["2024-03-26",75.432,76.0427,74.924,75.652,5295000.0],["2024-03-27",76.2533,76.2707,74.8987,75.7013,5536500.0],["2024-03-28",76.0647,76.1813,75.042,75.2587,4395000.0],["2024-04-01",75.2147,75.5847,74.8333,75.352,3552000.0],["2024-04-02",75.6727,76.136,75.4267,76.014,4884000.0],["2024-04-03",75.998,76.6153,75.4807,75.53,4227000.0],["2024-04-04",75.5833,75.6013,73.2493,73.3087,4618500.0],["2024-04-05",73.532,74.7473,73.532,74.504,4201500.0],["2024-04-08",74.504,74.694,73.7273,73.816,3703500.0],["2024-04-09",74.2533,74.5473,72.6207,73.0493,4351500.0],["2024-04-10",72.7313,73.1027,72.4553,72.8733,3319500.0],["2024-04-11",72.992,72.992,71.7887,72.2,4494000.0],["2024-04-12",71.8,72.1667,71.4787,71.766,3948000.0],["2024-04-15",72.916,72.9547,71.2473,71.2847,4873500.0],["2024-04-16",71.554,73.0,71.5507,72.634,8091000.0],["2024-04-17",73.546,73.5533,72.7427,72.9867,4921500.0],["2024-04-18",73.672,74.158,73.0047,73.404,4264500.0],["2024-04-19",73.564,73.6667,72.076,72.7293,4746000.0],["2024-04-22",73.3073,73.5187,72.0693,72.764,5146500.0],["2024-04-23",73.3833,73.3833,72.4293,72.8233,4968000.0],["2024-04-24",72.42,73.268,71.932,72.8467,6927000.0],["2024-04-25",68.0,71.1433,67.052,70.2753,13768500.0],["2024-04-26",69.7327,70.3727,69.3873,69.5953,5035500.0],["2024-04-29",69.3487,69.4087,68.4547,69.136,4486500.0],["2024-04-30",68.572,69.0193,67.266,67.5507,7932000.0],["2024-05-01",67.0633,67.8667,66.946,67.0073,9165000.0],["2024-05-02",66.9413,67.1953,66.6687,67.082,6169500.0],["2024-05-03",66.8907,67.966,66.8907,67.53,6270000.0],["2024-05-06",67.4333,67.958,67.0113,67.7393,5224500.0],["2024-05-07",67.7393,68.1947,67.528,68.0473,5950500.0],["2024-05-08",68.3,68.718,68.0213,68.0227,4231500.0],["2024-05-09",68.25,68.916,68.0127,68.7147,3679500.0],["2024-05-10",68.4413,68.7213,67.5413,67.9553,4960500.0],["2024-05-13",68.4173,68.4173,67.2027,67.5167,7171500.0],["2024-05-14",67.47,67.47,66.008,67.118,8815500.0],["2024-05-15",67.6147,67.978,67.1573,67.3587,5329500.0],["2024-05-16",67.1787,67.628,66.6933,67.0653,4659000.0],["2024-05-17",67.0653,67.5127,66.9453,67.4707,6028500.0],["2024-05-20",67.49,67.49,66.2453,66.3553,5961000.0],["2024-05-21",66.604,66.9367,66.0013,66.3727,4870500.0],["2024-05-22",66.6313,66.7367,65.8673,66.096,4687500.0],["2024-05-23",66.0667,66.3133,64.8947,65.058,7891500.0],["2024-05-24",65.1467,66.0447,65.1467,65.7973,5083500.0],["2024-05-28",65.5673,65.5887,63.77,63.834,7215000.0],["2024-05-29",63.4293,63.9813,63.166,63.86,6436500.0],["2024-05-30",63.9327,65.0,63.7587,64.2427,5953500.0],["2024-05-31",64.5027,64.8553,63.9807,64.2173,11551500.0],["2024-06-03",63.9567,64.3467,63.6,63.774,6589500.0],["2024-06-04",63.3733,64.7747,63.3733,64.6867,4401000.0],["2024-06-05",64.5467,65.1593,64.314,65.124,10149000.0],["2024-06-06",65.498,66.1547,65.3973,65.4947,8163000.0],["2024-06-07",65.6707,65.8787,65.0013,65.2467,5298000.0],["2024-06-10",65.3953,65.5073,64.6467,65.0093,5322000.0],["2024-06-11",65.2453,66.86,65.0633,66.6687,9532500.0],["2024-06-12",66.4613,67.7433,65.994,66.9493,7384500.0],["2024-06-13",66.736,66.926,66.158,66.3853,6762000.0],["2024-06-14",66.376,67.1613,65.924,67.154,8085000.0],["2024-06-17",67.1347,69.846,66.9373,69.55,9738000.0],["2024-06-18",69.6053,70.5947,69.4713,70.4433,5784000.0],["2024-06-20",70.6333,72.216,70.6333,72.038,10864500.0],["2024-06-21",72.3933,72.748,71.8267,72.1193,9954000.0],["2024-06-24",72.43,72.43,71.652,72.2347,5449500.0],["2024-06-25",72.4087,72.4087,70.126,70.5193,6790500.0],["2024-06-26",69.8667,70.3467,69.5847,70.0567,6037500.0],["2024-06-27",70.3107,70.52,69.774,70.4947,4965000.0],["2024-06-28",70.2093,71.2353,69.9493,70.404,8785500.0],["2024-07-01",70.0047,70.4913,67.2367,67.7547,8139000.0],["2024-07-02",67.8653,69.1867,67.5927,69.1373,5668500.0],["2024-07-03",68.8927,69.222,67.662,68.036,3825000.0],["2024-07-05",68.294,68.6387,67.7227,68.4547,4575000.0],["2024-07-08",68.1393,68.87,67.882,68.186,3864000.0],["2024-07-09",68.0167,68.258,67.5453,67.708,3646500.0],["2024-07-10",68.022,68.768,67.6453,68.546,4356000.0],["2024-07-11",68.2547,69.544,68.0667,68.866,6603000.0],["2024-07-12",69.062,70.378,68.864,69.3407,5511000.0],["2024-07-15",68.8573,70.196,68.7107,69.494,4540500.0],["2024-07-16",69.7387,70.306,69.2213,69.568,4095000.0],["2024-07-17",69.7073,70.4487,69.4867,69.5753,5014500.0],["2024-07-18",69.4453,70.1267,68.4413,68.5393,5542500.0],["2024-07-19",68.6427,69.7813,68.5627,69.524,5892000.0],["2024-07-22",69.9333,70.97,69.9333,70.4733,6480000.0],["2024-07-23",70.0407,70.7973,69.7833,69.934,4921500.0],["2024-07-24",70.072,70.7727,69.3333,70.0473,8382000.0],["2024-07-25",70.0473,74.1453,70.0473,72.8607,13216500.0],["2024-07-26",72.9493,74.9633,72.7393,74.0207,8248500.0],["2024-07-29",74.648,74.7693,73.6607,74.546,4887000.0],["2024-07-30",74.5667,76.234,74.4447,76.06,6321000.0],["2024-07-31",76.492,76.492,74.8813,75.0893,7573500.0],["2024-08-01",75.3867,76.056,74.88,75.56,5067000.0],["2024-08-02",75.9487,75.9487,73.86,75.8013,7161000.0],["2024-08-05",76.3667,76.3667,73.4207,73.7013,6766500.0],["2024-08-06",73.252,75.2673,73.252,74.0867,6408000.0],["2024-08-07",73.934,75.4453,73.798,73.9367,5427000.0],["2024-08-08",73.938,75.29,73.692,74.7267,4225500.0],["2024-08-09",74.4687,75.0953,74.0847,74.9607,3132000.0],["2024-08-12",74.708,75.0313,74.0273,74.738,5811000.0],["2024-08-13",74.62,74.9593,74.0053,74.3147,4804500.0],["2024-08-14",74.0207,75.424,74.0207,75.2813,5731500.0],["2024-08-15",75.6667,76.0,73.748,74.3927,5073000.0],["2024-08-16",74.6173,75.05,74.2607,74.6347,3946500.0],["2024-08-19",74.854,74.854,73.936,74.7667,3484500.0],["2024-08-20",74.7333,75.532,74.4033,75.1047,4369500.0],["2024-08-21",75.666,76.236,75.1287,75.8773,4045500.0],["2024-08-22",75.288,76.0153,74.8007,75.178,4264500.0],["2024-08-23",75.52,75.9213,74.1327,74.438,3846000.0],["2024-08-26",74.44,74.9807,74.3833,74.6853,3195000.0],["2024-08-27",74.866,75.212,74.4507,75.182,3226500.0],["2024-08-28",74.9213,76.6,74.9213,75.9133,4485000.0],["2024-08-29",76.218,76.5927,75.4533,75.898,4551000.0],["2024-08-30",75.884,76.0807,74.6053,75.3313,5316000.0],["2024-09-03",75.488,75.996,74.8567,75.7873,5973000.0],["2024-09-04",76.0113,76.1907,75.0453,75.8487,3328500.0],["2024-09-05",75.8573,75.908,74.52,75.8393,6633000.0],["2024-09-06",75.952,76.2113,74.4887,74.612,4887000.0],["2024-09-09",74.932,75.67,74.4473,74.9347,3645000.0],["2024-09-10",74.5467,75.5433,74.5467,75.2953,3448500.0],["2024-09-11",75.314,75.314,73.1067,74.1753,6678000.0],["2024-09-12",74.2393,74.8447,73.82,74.662,5313000.0],["2024-09-13",74.8633,75.432,74.4647,75.032,3384000.0],["2024-09-16",75.6353,76.2033,74.71,75.3813,5535000.0],["2024-09-17",75.2907,75.8287,74.8713,75.1947,4275000.0],["2024-09-18",75.418,76.1753,75.1573,75.546,4714500.0],["2024-09-19",75.7713,76.394,74.0927,74.3767,5518500.0],["2024-09-20",74.0153,74.8433,73.6353,73.9367,13210500.0],["2024-09-23",74.4367,74.7733,73.8633,74.656,5497500.0],["2024-09-24",74.0333,75.3667,73.3333,75.2813,5967000.0],["2024-09-25",75.7833,76.2573,75.322,76.1873,4341000.0],["2024-09-26",76.3087,77.5133,75.79,77.308,4800000.0],["2024-09-27",77.6467,77.6467,75.9067,76.402,5019000.0],["2024-09-30",76.936,77.1773,76.1267,76.7733,5367000.0],["2024-10-01",76.9107,77.7467,76.3593,77.466,4557000.0],["2024-10-02",77.424,77.8033,76.8427,76.9947,3454500.0],["2024-10-03",76.504,76.794,75.926,76.6207,2845500.0],["2024-10-04",76.8813,77.1333,76.098,76.9933,3858000.0],["2024-10-07",76.8993,78.0927,76.516,76.7613,3742500.0],["2024-10-08",76.7613,77.9847,76.3827,77.8353,3681000.0],["2024-10-09",77.9333,79.1273,77.5973,78.4773,3892500.0],["2024-10-10",78.6667,78.9413,77.6807,78.0907,3106500.0],["2024-10-11",78.596,79.3547,78.3813,79.1687,2647500.0],["2024-10-14",79.0107,80.2633,78.8213,80.1727,3112500.0],["2024-10-15",80.228,81.4033,78.9053,79.3333,5329500.0],["2024-10-16",78.982,80.23,78.9287,79.9267,4231500.0],["2024-10-17",79.9393,80.488,79.5833,80.2813,2656500.0],["2024-10-18",80.586,81.2093,80.2567,80.7307,3408000.0],["2024-10-21",80.964,81.412,80.596,81.2673,4017000.0],["2024-10-22",79.9567,80.7967,79.6,80.3587,4399500.0],["2024-10-23",79.6933,80.54,79.6933,79.95,7422000.0],["2024-10-24",78.7933,81.2333,78.36,79.9847,6459000.0],["2024-10-25",80.5507,81.05,79.5793,79.6813,3574500.0],["2024-10-28",79.9913,80.4353,79.482,79.8073,5340000.0],["2024-10-29",79.7033,79.7087,78.3687,78.3933,7059000.0],["2024-10-30",78.0913,79.0133,77.198,77.4807,4935000.0],["2024-10-31",77.4,77.92,76.7367,76.876,7102500.0],["2024-11-01",76.4293,77.532,76.2193,76.4393,7452000.0],["2024-11-04",76.7793,77.6773,76.7513,77.1707,5371500.0],["2024-11-05",77.1707,77.7547,76.9147,77.4887,3904500.0],["2024-11-06",79.6493,82.6433,79.4207,82.2767,8451000.0],["2024-11-07",82.1287,82.1287,80.878,80.9673,6220500.0],["2024-11-08",81.8693,82.2533,81.118,81.18,4699500.0],["2024-11-11",81.904,82.7527,81.6047,81.9013,5493000.0],["2024-11-12",82.328,82.9667,81.8833,82.4567,4473000.0],["2024-11-13",82.2333,83.5027,82.2333,82.5853,4311000.0],["2024-11-14",82.6833,83.6867,81.384,81.6267,6216000.0],["2024-11-15",81.78,81.9193,80.7067,80.8913,6564000.0],["2024-11-18",80.4907,81.4773,80.4907,81.1113,5956500.0],["2024-11-19",80.854,80.8813,79.8387,80.0393,4987500.0],["2024-11-20",80.0393,80.166,78.7633,79.258,6088500.0],["2024-11-21",80.4287,80.4287,79.008,80.316,5163000.0],["2024-11-22",81.1193,81.9207,80.932,81.8247,5079000.0],["2024-11-25",82.6613,83.5347,82.28,82.584,7827000.0],["2024-11-26",82.0907,83.036,81.536,82.948,5625000.0],["2024-11-27",83.0667,83.324,82.394,82.934,3223500.0],["2024-11-29",82.6447,83.44,82.6447,82.8813,2241000.0],["2024-12-02",82.8813,83.6933,82.6907,83.1213,6366000.0],["2024-12-03",83.3667,83.5,82.5087,83.1993,3954000.0],["2024-12-04",82.7607,83.5373,82.6327,82.8613,3856500.0],["2024-12-05",82.6327,83.0487,81.7853,82.3207,4123500.0],["2024-12-06",82.8733,84.0027,82.7347,83.852,4758000.0],["2024-12-09",83.9107,84.368,82.682,83.66,4687500.0],["2024-12-10",83.7233,84.9067,83.458,84.4233,4807500.0],["2024-12-11",84.4233,85.0533,84.1287,84.6007,4116000.0],["2024-12-12",84.6867,84.9253,83.6133,84.648,3465000.0],["2024-12-13",84.5887,85.4633,84.2767,84.7067,3046500.0],["2024-12-16",84.534,85.5973,84.4653,84.5907,5602500.0],["2024-12-17",84.5907,84.9667,82.81,83.072,7405500.0],["2024-12-18",82.806,83.3833,81.6147,81.676,4929000.0],["2024-12-19",81.676,82.3,80.8653,80.9593,6028500.0],["2024-12-20",80.2693,81.976,80.1827,81.274,12918000.0],["2024-12-23",80.682,80.69,79.7033,80.484,4639500.0],["2024-12-24",80.4353,82.12,80.4353,81.4433,2206500.0],["2024-12-26",80.7987,81.61,80.414,80.452,3999000.0],["2024-12-27",79.7313,80.6873,79.4873,79.8233,3256500.0],["2024-12-30",79.6853,79.6853,78.3,78.6613,5572500.0],["2024-12-31",79.048,79.4313,78.708,79.0533,4365000.0],["2025-01-02",78.9433,79.6633,78.8253,79.1807,4222500.0],["2025-01-03",79.082,80.6727,78.8893,80.2813,4731000.0],["2025-01-06",79.8427,81.5373,79.7547,80.698,4516500.0],["2025-01-07",81.0887,81.1313,79.6947,79.9813,7594500.0],["2025-01-08",79.9927,80.6107,79.7433,80.3827,3831000.0],["2025-01-10",79.736,80.53,79.6907,79.84,4623000.0],["2025-01-13",79.6693,81.002,79.5847,80.676,5307000.0],["2025-01-14",80.676,81.3653,79.9133,80.2887,3672000.0],["2025-01-15",80.5313,81.136,80.1987,80.2693,4237500.0],["2025-01-16",80.2693,80.44,79.702,80.3147,2985000.0],["2025-01-17",81.8647,81.8647,80.732,81.1193,4180500.0],["2025-01-21",82.0387,83.8227,82.0387,82.7387,5538000.0],["2025-01-22",82.542,83.2873,82.1113,82.7553,6747000.0],["2025-01-23",82.6193,84.1573,82.6193,84.108,4576500.0],["2025-01-24",83.9687,84.0793,82.9033,83.6,3592500.0],["2025-01-27",83.3093,85.7267,83.3093,85.502,6475500.0],["2025-01-28",85.9567,85.9953,84.2947,85.2227,5322000.0],["2025-01-29",85.0447,86.0767,85.0447,85.872,4960500.0],["2025-01-30",86.7913,87.452,86.5,87.344,4591500.0],["2025-01-31",87.0787,87.35,86.1413,86.2947,5563500.0],["2025-02-03",86.5,87.8667,86.0733,87.7373,6583500.0],["2025-02-04",86.2273,89.1087,86.2273,88.946,5814000.0],["2025-02-05",89.4267,90.018,89.0287,89.8827,7920000.0],["2025-02-06",89.1253,89.8647,87.5453,88.716,6414000.0],["2025-02-07",88.4013,90.0,87.6467,87.7833,5221500.0],["2025-02-10",87.914,88.4553,87.138,87.3347,3988500.0],["2025-02-11",87.4487,88.3327,86.6733,88.2627,5872500.0],["2025-02-12",87.8787,88.6173,87.342,88.2867,3082500.0],["2025-02-13",88.7787,89.3927,88.4347,89.0453,3748500.0],["2025-02-14",89.3773,89.3773,87.8527,87.92,5169000.0],["2025-02-18",87.472,87.472,85.6773,86.388,5668500.0],["2025-02-19",86.2733,86.8327,86.1833,86.3867,3495000.0],["2025-02-20",86.344,87.5233,86.2053,87.496,4173000.0],["2025-02-21",87.6193,87.6193,86.5247,86.894,4126500.0],["2025-02-24",87.4407,87.738,87.03,87.6607,5625000.0],["2025-02-25",88.0653,89.9327,88.0007,89.772,6135000.0],["2025-02-26",89.7,89.7847,88.2287,88.6947,4777500.0],["2025-02-27",89.0,90.6127,88.9587,90.2307,6120000.0],["2025-02-28",90.79,91.9173,90.116,91.576,5490000.0],["2025-03-03",92.1433,92.424,91.0653,91.7327,6828000.0],["2025-03-04",91.734,92.6033,90.236,90.4513,7188000.0],["2025-03-05",89.874,90.9473,88.854,89.3113,6259500.0],["2025-03-06",89.0393,90.046,88.0007,88.7373,6681000.0],["2025-03-07",89.0887,89.0887,86.0947,87.934,5494500.0],["2025-03-10",88.0387,90.158,88.0387,89.772,6969000.0],["2025-03-11",89.772,90.4513,87.5187,88.2707,6051000.0],["2025-03-12",88.0307,88.1967,86.398,87.286,4786500.0],["2025-03-13",86.7853,87.432,85.552,85.966,4894500.0],["2025-03-14",86.876,88.598,85.8313,88.494,4774500.0],["2025-03-17",88.494,90.3627,88.3933,89.866,6135000.0],["2025-03-18",89.42,90.0667,88.768,89.25,3931500.0],["2025-03-19",89.7353,90.314,88.6527,89.3393,4456500.0],["2025-03-20",88.9493,90.0547,88.5807,89.5433,4098000.0],["2025-03-21",88.8713,89.4287,88.5813,89.2727,7654500.0],["2025-03-24",89.8653,91.044,89.7193,90.8493,4192500.0],["2025-03-25",90.6027,91.8413,90.444,91.6987,4407000.0],["2025-03-26",91.796,92.786,91.5067,92.0653,4876500.0],["2025-03-27",92.86,95.5787,92.768,94.908,6718500.0],["2025-03-28",94.4833,95.124,93.1407,93.9033,6066000.0],["2025-03-31",94.4907,96.6667,94.4907,95.5053,7585500.0],["2025-04-01",95.0333,95.7933,94.734,95.4533,5550000.0],["2025-04-02",94.9507,95.8953,94.422,94.4673,5974500.0],["2025-04-03",93.6947,97.2247,93.5833,96.126,8050500.0],["2025-04-04",96.168,96.9053,92.636,92.658,16704000.0],["2025-04-07",91.262,92.322,88.108,88.9227,13290000.0],["2025-04-08",90.0093,91.512,86.788,87.68,8895000.0],["2025-04-09",87.154,93.1767,87.118,89.8967,14017500.0],["2025-04-10",89.4073,92.8647,88.738,91.5573,10662000.0],["2025-04-11",91.5573,92.9587,90.4933,92.6527,5620500.0],["2025-04-14",93.12,94.7567,92.9367,94.28,6709500.0],["2025-04-15",94.5513,95.2473,92.8,93.1953,5433000.0],["2025-04-16",93.5193,93.9033,90.7733,90.9573,5955000.0],["2025-04-17",91.9013,93.2513,91.3787,92.7267,6435000.0],["2025-04-21",92.8,93.1207,89.8347,91.2333,4791000.0],["2025-04-22",91.802,93.1773,91.6073,92.9027,6000000.0],["2025-04-23",93.4053,93.7267,91.4653,92.0333,8961000.0],["2025-04-24",90.592,91.0353,88.876,90.1447,16632000.0],["2025-04-25",90.0633,90.6293,88.5807,89.8,7983000.0],["2025-04-28",90.1653,91.5453,90.1653,91.344,7392000.0],["2025-04-29",90.8147,93.496,90.8147,93.282,6073500.0],["2025-04-30",93.0447,94.5007,92.2667,94.3467,6279000.0],["2025-05-01",93.6667,94.2567,92.4733,93.8453,5269500.0],["2025-05-02",94.8927,95.8847,93.5007,93.7573,4281000.0],["2025-05-05",93.384,93.614,92.336,92.476,5031000.0],["2025-05-06",92.3367,92.8053,91.9953,92.4427,5680500.0],["2025-05-07",92.418,93.0547,91.6373,91.8727,5076000.0],["2025-05-08",92.0,92.3653,90.5473,90.6767,4461000.0],["2025-05-09",90.6813,91.0013,89.84,90.6227,4078500.0],["2025-05-12",91.5653,91.5653,87.2273,89.3073,8605500.0],["2025-05-13",89.5813,89.6513,87.694,88.0533,10437000.0],["2025-05-14",87.4667,88.7753,87.4667,88.382,6348000.0],["2025-05-15",88.59,91.342,88.59,91.342,6699000.0],["2025-05-16",91.5453,92.1627,91.0027,92.1107,4837500.0],["2025-05-19",91.9333,93.1193,91.9187,92.9267,4653000.0],["2025-05-20",92.3327,93.2387,92.3133,92.4147,3810000.0],["2025-05-21",91.7067,92.6147,90.9913,91.366,3600000.0],["2025-05-22",91.966,92.1767,90.4327,90.986,4582500.0],["2025-05-23",90.7247,92.104,90.5747,91.6247,4311000.0],["2025-05-27",91.6667,92.606,90.4013,90.7587,6570000.0],["2025-05-28",90.7333,91.5853,90.4267,90.504,4368000.0],["2025-05-29",90.412,90.7153,89.5987,90.1373,4503000.0],["2025-05-30",90.344,91.5293,90.194,91.1667,10789500.0],["2025-06-02",90.4767,91.5673,90.1167,91.3787,8761500.0],["2025-06-03",90.9667,91.8727,90.1667,91.4713,6961500.0],["2025-06-04",91.4713,91.9053,89.834,91.106,4594500.0],["2025-06-05",90.8627,91.6707,90.5907,91.4533,3990000.0],["2025-06-06",91.9187,92.9607,91.1587,91.848,5005500.0],["2025-06-09",91.6667,91.748,88.82,89.8733,5583000.0],["2025-06-10",90.0,92.12,89.61,91.71,5204000.0],["2025-06-11",91.71,91.87,89.53,90.01,5804100.0],["2025-06-12",90.05,91.34,90.0,91.05,4604000.0],["2025-06-13",90.7,91.64,89.4,89.91,4020300.0],["2025-06-16",89.91,90.28,87.66,88.12,6005500.0],["2025-06-17",87.91,89.58,87.7,88.8,5671900.0],["2025-06-18",89.18,89.41,88.09,88.32,3862700.0],["2025-06-20",88.92,89.83,88.37,89.69,9218800.0],["2025-06-23",90.01,91.34,89.93,91.26,5008700.0],["2025-06-24",90.92,91.32,88.94,89.18,4188300.0],["2025-06-25",89.18,89.36,87.46,87.84,4525400.0],["2025-06-26",87.93,88.56,86.94,88.23,5528200.0],["2025-06-27",88.18,89.76,87.82,89.16,5843800.0],["2025-06-30",89.52,90.35,88.98,90.13,5368100.0],["2025-07-01",90.26,91.77,90.17,90.5,4547100.0],["2025-07-02",90.07,90.35,88.91,89.32,3868200.0],["2025-07-03",89.35,91.49,89.15,91.33,3187200.0],["2025-07-07",91.1,92.86,90.77,92.67,4637900.0],["2025-07-08",92.15,92.82,90.94,91.64,4045900.0],["2025-07-09",91.69,92.74,90.77,92.58,4128900.0],["2025-07-10",92.21,93.5,92.21,92.38,4635000.0],["2025-07-11",92.04,92.19,90.75,91.62,3871000.0],["2025-07-14",91.91,93.52,91.67,93.12,4598300.0],["2025-07-15",92.55,93.05,91.16,91.19,3825300.0],["2025-07-16",91.8,92.04,90.38,91.24,4018200.0],["2025-07-17",91.03,92.62,91.03,91.59,3826400.0],["2025-07-18",92.2,93.13,91.97,92.34,4003300.0],["2025-07-21",92.26,94.64,92.19,94.15,5306800.0],["2025-07-22",93.94,95.58,93.76,95.35,5070300.0],["2025-07-23",95.09,95.52,94.43,95.42,5144700.0],["2025-07-24",95.78,100.1,95.33,98.16,8587200.0],["2025-07-25",99.24,99.65,97.43,97.66,5514100.0],["2025-07-28",97.65,98.44,97.08,97.33,3657700.0],["2025-07-29",97.65,99.59,97.46,98.9,4922500.0],["2025-07-30",99.01,100.6,98.81,99.38,5165000.0],["2025-07-31",98.76,99.97,98.1,98.32,5581800.0],["2025-08-01",99.1,99.8,97.88,99.12,4719000.0],["2025-08-04",99.41,101.74,99.12,101.37,4339400.0],["2025-08-05",101.39,102.48,101.16,102.23,4039100.0],["2025-08-06",102.66,104.67,102.56,104.44,6061800.0],["2025-08-07",104.83,104.86,102.92,103.47,5632400.0],["2025-08-08",103.38,104.18,103.19,103.33,3676900.0],["2025-08-11",103.36,103.71,102.8,103.6,4004700.0],["2025-08-12",103.25,103.49,101.42,101.89,4258500.0],["2025-08-13",101.95,103.24,101.91,102.64,4101900.0],["2025-08-14",102.94,103.34,101.4,101.5,7244200.0],["2025-08-15",101.86,101.91,100.84,101.54,4281100.0],["2025-08-18",101.91,102.12,100.99,101.39,4170400.0],["2025-08-19",101.56,103.1,101.41,103.06,4250100.0],["2025-08-20",103.89,104.53,103.14,104.0,5341100.0],["2025-08-21",103.71,104.5,102.84,102.87,4173800.0],["2025-08-22",103.37,104.0,102.03,102.31,3483500.0],["2025-08-25",102.32,102.87,101.81,102.47,3102500.0],["2025-08-26",102.43,103.98,102.0,103.18,4899000.0],["2025-08-27",103.53,104.14,103.04,104.05,3139200.0],["2025-08-28",103.83,104.12,103.27,103.99,2961200.0],["2025-08-29",104.19,104.42,103.35,103.68,2952700.0],["2025-09-02",103.75,104.35,102.87,103.19,3698000.0],["2025-09-03",103.12,103.95,102.95,103.84,3123100.0],["2025-09-04",104.02,105.13,103.77,105.04,3597900.0],["2025-09-05",105.32,105.32,103.6,104.84,4202500.0],["2025-09-08",104.94,106.55,104.89,106.4,4360900.0],["2025-09-09",105.74,107.08,105.02,106.92,3533500.0],["2025-09-10",106.66,107.2,104.65,105.11,4999600.0],["2025-09-11",105.66,108.07,105.51,107.82,5272000.0],["2025-09-12",107.43,108.42,107.2,107.5,4783100.0],["2025-09-15",107.33,107.9,105.68,106.3,6955700.0],["2025-09-16",106.21,107.16,105.38,105.39,5495900.0],["2025-09-17",105.45,106.08,103.74,104.55,6557600.0],["2025-09-18",104.25,105.39,103.48,103.69,6215000.0],["2025-09-19",104.06,104.37,103.23,103.93,10047600.0],["2025-09-22",103.34,104.61,103.18,103.45,4971000.0],["2025-09-23",102.87,104.13,100.95,103.73,5495200.0],["2025-09-24",103.66,104.11,102.73,103.47,4982200.0],["2025-09-25",104.03,105.12,103.39,104.58,4415700.0],["2025-09-26",105.04,106.3,104.3,106.1,3454300.0],["2025-09-29",106.24,107.71,105.88,107.55,4527200.0],["2025-09-30",107.5,108.72,107.5,107.81,5027500.0],["2025-10-01",107.64,107.96,105.57,105.68,4144100.0],["2025-10-02",104.72,105.39,103.78,104.97,3388600.0],["2025-10-03",104.77,105.36,104.16,104.79,2716000.0],["2025-10-06",104.91,105.23,102.53,103.3,4161300.0],["2025-10-07",102.92,103.3,101.02,101.85,3967200.0],["2025-10-08",101.75,101.75,100.67,100.76,3519900.0],["2025-10-09",101.04,101.55,99.63,99.72,3832400.0],["2025-10-10",99.92,102.64,99.68,102.15,5487700.0],["2025-10-13",101.82,102.98,101.62,102.88,4089000.0],["2025-10-14",103.14,104.06,102.31,103.05,4008300.0],["2025-10-15",103.04,103.82,101.88,102.12,3958700.0],["2025-10-16",102.18,102.71,101.0,101.17,5148300.0],["2025-10-17",101.42,101.7,100.5,101.6,4359100.0],["2025-10-20",102.02,102.02,99.6,100.97,4888100.0],["2025-10-21",100.95,101.56,100.48,101.31,5042500.0],["2025-10-22",101.48,101.74,100.08,101.21,4836200.0],["2025-10-23",99.5,101.43,94.02,98.27,11597500.0],["2025-10-24",99.47,99.49,97.18,97.27,5234700.0],["2025-10-27",96.81,97.02,95.29,95.79,6512000.0],["2025-10-28",95.67,97.92,95.62,96.3,5797600.0],["2025-10-29",95.58,96.52,94.13,94.52,4976900.0],["2025-10-30",95.47,96.37,94.53,95.15,5747800.0],["2025-10-31",94.51,95.62,94.26,94.44,5746400.0],["2025-11-03",93.98,94.28,90.18,91.7,11118400.0],["2025-11-04",92.06,93.91,91.65,93.83,6563900.0],["2025-11-05",94.66,96.38,94.1,94.94,6896400.0],["2025-11-06",94.55,95.76,93.66,95.0,4814600.0],["2025-11-07",95.7,97.39,95.02,97.09,6079800.0],["2025-11-10",96.24,98.42,95.68,98.1,5319900.0],["2025-11-11",98.49,99.42,97.88,99.22,4152100.0],["2025-11-12",98.78,99.13,98.0,98.09,3279700.0],["2025-11-13",98.13,99.76,98.13,98.35,4446000.0],["2025-11-14",99.6,100.0,98.03,98.8,3351700.0],["2025-11-17",99.26,99.67,98.6,99.56,4777500.0],["2025-11-18",99.68,100.04,98.3,98.33,6109400.0],["2025-11-19",98.32,99.44,97.87,98.7,3708500.0],["2025-11-20",98.3,99.6,98.17,99.01,4411300.0],["2025-11-21",99.09,101.36,98.95,100.43,6554500.0],["2025-11-24",100.62,100.75,98.66,99.0,6226600.0],["2025-11-25",99.68,101.58,99.33,101.38,4511300.0],["2025-11-26",101.5,101.89,101.01,101.51,4032700.0],["2025-11-28",100.96,101.79,100.75,101.7,3499200.0],["2025-12-01",101.31,102.46,100.84,101.24,4590400.0],["2025-12-02",101.39,101.5,98.93,99.84,4650800.0],["2025-12-03",99.71,101.12,98.11,98.61,4431900.0],["2025-12-04",99.1,100.0,98.78,99.51,3949000.0],["2025-12-05",99.56,99.85,97.95,98.89,4517300.0],["2025-12-08",98.86,99.19,97.99,98.11,4041300.0],["2025-12-09",97.81,98.13,93.16,94.25,8978600.0],["2025-12-10",94.41,95.16,93.19,93.63,7453200.0],["2025-12-11",94.22,94.84,93.74,93.96,4483800.0],["2025-12-12",94.57,94.93,93.68,94.11,4246300.0],["2025-12-15",94.18,95.71,93.26,95.14,6611800.0],["2025-12-16",94.87,95.6,92.77,92.9,5661200.0],["2025-12-17",92.35,93.64,92.21,92.85,6073200.0],["2025-12-18",92.85,93.16,91.5,91.79,8208700.0],["2025-12-19",91.85,92.14,90.63,91.0,15349900.0],["2025-12-22",91.0,91.86,90.85,91.75,4135300.0],["2025-12-23",91.86,92.3,91.51,92.07,5276700.0],["2025-12-24",91.95,92.71,91.78,92.4,1995600.0],["2025-12-26",92.23,92.67,91.92,92.25,2257200.0],["2025-12-29",92.82,92.88,91.51,91.78,4027700.0],["2025-12-30",91.51,91.76,91.06,91.47,3057300.0],["2025-12-31",91.41,91.55,91.01,91.21,3844000.0],["2026-01-02",90.74,91.03,89.97,90.34,4557300.0],["2026-01-05",89.42,91.03,89.12,90.58,5382800.0],["2026-01-06",90.14,90.57,89.2,90.39,9940400.0],["2026-01-07",91.27,91.81,90.48,90.85,5354300.0],["2026-01-08",90.82,92.43,90.53,91.63,6787900.0],["2026-01-09",91.44,94.01,91.38,93.8,6722600.0],["2026-01-12",94.06,96.0,93.92,95.6,7441900.0],["2026-01-13",95.15,95.54,94.02,94.63,4966400.0],["2026-01-14",94.49,95.33,94.07,95.02,4905900.0],["2026-01-15",95.06,95.34,93.08,93.64,5914700.0],["2026-01-16",93.47,94.82,92.74,94.7,6718500.0],["2026-01-20",94.38,95.81,94.07,95.24,6141900.0],["2026-01-21",95.16,98.97,94.95,98.78,7058800.0],["2026-01-22",98.27,99.31,97.71,98.88,4924800.0],["2026-01-23",98.73,99.63,98.61,99.23,6236100.0],["2026-01-26",99.76,102.11,99.64,100.24,6418500.0],["2026-01-27",100.24,101.2,100.0,100.62,4707200.0],["2026-01-28",100.62,101.69,99.95,101.37,5550700.0],["2026-01-29",101.38,102.0,98.46,98.85,4789400.0],["2026-01-30",98.36,98.86,97.34,98.41,6262400.0],["2026-02-02",98.54,98.73,96.68,98.01,5791300.0],["2026-02-03",97.22,99.2,96.82,97.1,6573700.0],["2026-02-04",97.68,99.06,96.62,96.74,10103500.0],["2026-02-05",92.35,95.19,92.09,92.86,12164000.0],["2026-02-06",92.12,94.3,91.1,94.22,10452900.0],["2026-02-09",94.0,94.38,91.88,92.72,6279200.0],["2026-02-10",92.09,93.94,91.05,93.44,5182400.0],["2026-02-11",93.46,94.33,92.82,94.11,6037600.0],["2026-02-12",94.27,96.16,94.27,95.21,6145100.0],["2026-02-13",95.49,97.35,94.92,96.66,5952700.0],["2026-02-17",97.03,97.28,92.42,92.6,5163600.0],["2026-02-18",92.43,93.63,91.85,92.75,4102500.0],["2026-02-19",92.71,94.32,92.14,94.17,4742200.0],["2026-02-20",93.69,95.09,92.33,93.5,5634600.0],["2026-02-23",92.97,95.91,92.96,95.35,7827400.0],["2026-02-24",95.08,95.99,93.82,94.33,3845100.0],["2026-02-25",93.5,94.08,90.83,91.44,5987100.0],["2026-02-26",91.77,91.99,90.68,91.33,9822900.0],["2026-02-27",90.46,94.0,90.22,93.88,10004000.0],["2026-03-02",93.99,95.17,93.46,95.03,6444400.0],["2026-03-03",93.91,94.72,92.55,93.87,5563000.0],["2026-03-04",93.65,94.78,92.63,94.27,6029300.0],["2026-03-05",93.63,94.82,93.06,94.36,5328400.0],["2026-03-06",94.71,95.56,93.48,94.6,5979700.0],["2026-03-09",94.74,95.47,93.44,94.61,5922900.0],["2026-03-10",94.4,95.61,93.9,94.71,3913500.0],["2026-03-11",94.31,95.0,93.83,94.39,4479400.0],["2026-03-12",94.25,95.63,92.56,92.98,5801300.0],["2026-03-13",93.55,93.83,91.04,91.54,4900000.0],["2026-03-16",91.4,92.07,89.8,90.46,6239000.0],["2026-03-17",90.66,91.23,89.03,89.39,5506400.0],["2026-03-18",88.5,88.69,87.09,87.72,5396500.0],["2026-03-19",88.09,88.59,87.02,87.91,5131300.0],["2026-03-20",87.65,88.7,86.77,87.3,10368500.0],["2026-03-23",89.08,89.71,87.52,88.7,8481800.0],["2026-03-24",88.24,88.95,87.72,87.99,5553200.0],["2026-03-25",88.7,91.25,88.26,91.16,5630400.0],["2026-03-26",91.53,92.98,91.25,92.27,5294500.0],["2026-03-27",92.33,92.63,90.1,90.11,6364300.0],["2026-03-30",89.91,92.63,89.9,92.11,6008200.0],["2026-03-31",92.36,92.76,91.09,92.31,6814300.0],["2026-04-01",92.48,93.23,91.67,92.1,5722300.0],["2026-04-02",91.47,92.33,90.72,91.42,3696600.0],["2026-04-06",90.5,92.37,90.29,92.13,3226500.0],["2026-04-07",91.95,92.31,91.17,91.36,3430000.0],["2026-04-08",91.36,93.08,91.36,93.06,4383700.0],["2026-04-09",93.6,94.61,92.45,94.4,6371100.0],["2026-04-10",94.07,94.07,92.23,93.01,4399100.0],["2026-04-13",93.13,94.07,92.53,94.01,3644900.0],["2026-04-14",93.28,94.26,93.1,93.52,3902500.0],["2026-04-15",93.36,93.88,92.63,93.6,4317000.0],["2026-04-16",93.18,94.26,92.5,92.71,4107700.0],["2026-04-17",93.03,94.34,92.66,93.71,5426300.0],["2026-04-20",93.98,94.4,92.58,92.83,5220300.0],["2026-04-21",92.62,93.84,92.04,93.81,4832000.0],["2026-04-22",93.81,94.72,93.41,93.92,4237900.0],["2026-04-23",93.43,94.25,92.22,93.24,4109800.0],["2026-04-24",92.88,93.61,91.66,93.13,5220800.0],["2026-04-27",93.37,93.96,91.91,91.97,4414900.0],["2026-04-28",92.87,93.46,91.15,91.57,4658000.0],["2026-04-29",90.3,91.7,90.24,91.69,5631500.0],["2026-04-30",96.02,99.8,95.84,99.4,11141100.0],["2026-05-01",100.0,100.63,95.62,96.67,7531600.0],["2026-05-04",95.87,97.71,93.09,93.98,4705500.0],["2026-05-05",93.78,95.6,93.78,95.0,4349800.0],["2026-05-06",94.55,95.67,94.17,94.78,4026900.0],["2026-05-07",94.74,95.23,94.0,94.58,4253100.0],["2026-05-08",94.58,95.11,92.91,92.96,6341000.0],["2026-05-11",92.33,92.43,90.31,91.35,8672900.0],["2026-05-12",91.66,92.77,90.25,91.84,7238800.0],["2026-05-13",91.12,92.17,88.82,89.7,6409700.0],["2026-05-14",89.97,90.68,88.72,89.68,7053800.0],["2026-05-15",90.38,90.63,88.17,88.49,6309200.0],["2026-05-18",88.82,91.81,88.65,91.74,6261600.0],["2026-05-19",92.0,93.11,91.17,91.92,4813000.0],["2026-05-20",91.55,93.03,90.84,92.22,5344400.0],["2026-05-21",91.68,93.77,91.28,92.34,4694600.0],["2026-05-22",92.01,92.94,91.56,91.74,4453700.0],["2026-05-26",89.71,90.8,86.8,89.87,9060100.0],["2026-05-27",89.87,90.09,88.25,89.02,6740200.0],["2026-05-28",89.09,89.65,88.05,89.23,6347000.0],["2026-05-29",88.25,89.17,86.42,86.88,11502900.0],["2026-06-01",86.38,87.65,85.45,86.64,5725800.0],["2026-06-02",86.6,86.64,85.35,86.23,6850800.0],["2026-06-03",85.63,87.94,85.48,87.38,7427000.0],["2026-06-04",89.05,89.82,87.32,88.4,7533200.0],["2026-06-05",89.26,90.57,88.83,90.33,11549800.0],["2026-06-08",89.48,90.19,88.93,89.02,6905000.0],["2026-06-09",88.76,90.48,88.3,89.49,10797700.0],["2026-06-10",90.38,91.32,89.67,90.46,5558500.0],["2026-06-11",90.46,91.73,89.57,90.1,6660300.0],["2026-06-12",90.1,91.27,88.48,91.02,6523200.0],["2026-06-15",90.96,91.89,89.51,90.26,5940000.0],["2026-06-16",90.79,91.26,89.78,90.68,4401500.0],["2026-06-17",89.8,91.21,87.79,88.4,8141700.0],["2026-06-18",88.17,89.34,86.29,86.84,15497300.0],["2026-06-22",85.96,86.1,84.76,85.63,10896500.0],["2026-06-23",86.87,88.0,86.48,87.54,7495800.0],["2026-06-24",87.73,88.72,87.1,87.82,6277800.0],["2026-06-25",86.76,88.05,86.42,86.9,8263200.0],["2026-06-26",88.19,90.26,88.05,89.55,20969700.0],["2026-06-29",89.61,92.51,89.57,90.16,8654800.0],["2026-06-30",90.15,92.29,90.15,92.09,6458900.0],["2026-07-01",92.79,92.91,91.69,92.69,8694100.0],["2026-07-02",92.8,93.52,88.0,90.25,12890900.0],["2026-07-06",90.21,90.2475,82.7129,84.24,15340926.684314],["2026-07-07",85.62,86.765,84.825,86.65,7783286.294181],["2026-07-08",86.4,86.7801,84.705,84.98,9439576.416951],["2026-07-09",84.525,85.38,83.91,85.12,7835436.589088],["2026-07-10",84.99,86.45,83.8,86.28,5027694.252233],["2026-07-13",87.27,88.02,86.22,87.28,6487084.622518],["2026-07-14",86.41,87.325,85.34,85.75,4906207.394019],["2026-07-15",85.04,86.35,82.59,82.73,13858034.357237],["2026-07-16",84.15,86.295,83.74,86.25,11080365.828751],["2026-07-17",87.14,88.083985,85.28,86.05,6264512.711426],["2026-07-20",86.11,86.24,84.445,84.53,5705693.072917],["2026-07-21",89.8,90.58,87.18,87.97,10660326.623178],["2026-07-22",88,89.03,86.18,86.53,6244532.453387],["2026-07-23",86.755,86.755,85.31,86.11,6857570.250175],["2026-07-24",86.15,87.52,85.79,87.4,6370340.513498],["2026-07-27",88.245,91.5,88.075,90.59,13377830.733677],["2026-07-28",91.65,93.24,90.82,91.17,11854150.262928],["2026-07-29",89.92,91.25,88.5,90.63,7963824.060187],["2026-07-30",88.65,90.075,86.13,87.36,13679499.789506],["2026-07-31",87.09,89.55,86.65,89.35,5871569.334308],["2026-08-03",91.42,91.47,89.51,89.76,5104128.027748],["2026-08-04",88.88,92.02,88.445,91.83,6402392.99134],["2026-08-05",92.72,94.12,92.19,93.44,6076271.76996],["2026-08-06",93.68,93.98,92.94,93.37,4129143.631723],["2026-08-07",92.52,94.005,91.965,93.53,4385303.332408],["2026-08-10",93.095,93.28,91.78,92.62,966745.948474],["2026-08-11",91.68,93.84,91.68,92.57,3662337.234805],["2026-08-12",92.32,93.17,91.57,92.05,3242452.94041],["2026-08-13",92.31,93.84,92.02,92.58,4124605.376642],["2026-08-14",92.31,92.45,90.85,91.05,3397574.391199]]}