{"t":"TSCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-02-17",0.0707,0.0707,0.0707,0.0707,240000.0],["1994-02-18",0.2297,0.2322,0.212,0.2297,199352000.0],["1994-02-22",0.2272,0.2322,0.2196,0.2297,45824000.0],["1994-02-23",0.2246,0.2297,0.2196,0.2221,25624000.0],["1994-02-24",0.2221,0.2221,0.212,0.212,11232000.0],["1994-02-25",0.2196,0.2221,0.212,0.2196,12072000.0],["1994-02-28",0.2171,0.2221,0.2171,0.2171,5032000.0],["1994-03-01",0.2221,0.2221,0.2171,0.2196,4760000.0],["1994-03-02",0.2196,0.2196,0.212,0.2171,10528000.0],["1994-03-03",0.2196,0.2196,0.2146,0.2196,3400000.0],["1994-03-04",0.2146,0.2398,0.2146,0.2398,9920000.0],["1994-03-07",0.2398,0.2474,0.2373,0.2448,9648000.0],["1994-03-08",0.2448,0.2448,0.2373,0.2423,6568000.0],["1994-03-09",0.2373,0.2448,0.2373,0.2448,12864000.0],["1994-03-10",0.2373,0.2448,0.2347,0.2347,10560000.0],["1994-03-11",0.2347,0.2398,0.2322,0.2398,1304000.0],["1994-03-14",0.2398,0.2398,0.2322,0.2385,408000.0],["1994-03-15",0.2398,0.2398,0.2246,0.2246,9656000.0],["1994-03-16",0.2246,0.2322,0.2246,0.2297,1056000.0],["1994-03-17",0.2322,0.2373,0.2272,0.2373,2640000.0],["1994-03-18",0.2373,0.2448,0.2347,0.2398,5480000.0],["1994-03-21",0.2398,0.2499,0.2398,0.2499,4600000.0],["1994-03-22",0.2474,0.2549,0.2474,0.2524,5712000.0],["1994-03-23",0.2474,0.2549,0.2474,0.2549,3176000.0],["1994-03-24",0.2549,0.2549,0.2423,0.2499,10704000.0],["1994-03-25",0.2398,0.2398,0.2398,0.2398,56000.0],["1994-03-28",0.2398,0.2474,0.2347,0.2347,5280000.0],["1994-03-29",0.2322,0.2373,0.2322,0.2322,912000.0],["1994-03-30",0.2322,0.2373,0.2297,0.2373,1936000.0],["1994-03-31",0.2272,0.2322,0.2196,0.2322,7640000.0],["1994-04-04",0.2297,0.2322,0.2221,0.2221,11352000.0],["1994-04-05",0.2297,0.2373,0.2272,0.2347,4360000.0],["1994-04-06",0.2373,0.2373,0.2373,0.2373,40000.0],["1994-04-07",0.2297,0.2373,0.2297,0.2373,832000.0],["1994-04-08",0.2297,0.2297,0.2297,0.2297,16000.0],["1994-04-11",0.2322,0.2373,0.2297,0.2373,1152000.0],["1994-04-12",0.2335,0.2335,0.2322,0.2322,384000.0],["1994-04-13",0.2322,0.2335,0.2297,0.2297,1096000.0],["1994-04-14",0.2347,0.2347,0.2272,0.2347,728000.0],["1994-04-15",0.2297,0.2347,0.2297,0.2347,80000.0],["1994-04-18",0.2347,0.2423,0.2297,0.2297,3920000.0],["1994-04-19",0.2347,0.2347,0.2272,0.2272,448000.0],["1994-04-20",0.2322,0.2322,0.2322,0.2322,400000.0],["1994-04-21",0.2347,0.2347,0.2272,0.2347,88000.0],["1994-04-22",0.2272,0.2347,0.2221,0.2297,912000.0],["1994-04-25",0.2297,0.2297,0.2221,0.2221,1000000.0],["1994-04-26",0.2196,0.2221,0.2196,0.2209,7720000.0],["1994-04-28",0.2196,0.2322,0.2196,0.2272,1944000.0],["1994-04-29",0.2322,0.2448,0.2322,0.2448,10880000.0],["1994-05-02",0.2448,0.2448,0.2347,0.2448,20624000.0],["1994-05-03",0.2373,0.2398,0.2373,0.2398,688000.0],["1994-05-04",0.2373,0.2398,0.2373,0.2385,2144000.0],["1994-05-05",0.2347,0.2423,0.2347,0.2385,3672000.0],["1994-05-06",0.2347,0.2423,0.2347,0.2385,2976000.0],["1994-05-09",0.2347,0.236,0.2347,0.2347,936000.0],["1994-05-10",0.2398,0.2398,0.2246,0.2322,3912000.0],["1994-05-11",0.2322,0.2322,0.2297,0.2297,6520000.0],["1994-05-12",0.2347,0.2373,0.2347,0.2373,1624000.0],["1994-05-13",0.2322,0.2322,0.2322,0.2322,8000.0],["1994-05-16",0.2322,0.2373,0.2322,0.2322,2336000.0],["1994-05-17",0.2322,0.2398,0.2322,0.2398,2360000.0],["1994-05-18",0.2335,0.2335,0.2297,0.231,3776000.0],["1994-05-19",0.2347,0.2347,0.2297,0.2297,48000.0],["1994-05-20",0.2347,0.2347,0.2347,0.2347,96000.0],["1994-05-23",0.2297,0.2335,0.2297,0.2322,1472000.0],["1994-05-24",0.2297,0.2347,0.2297,0.2347,64000.0],["1994-05-25",0.2297,0.2297,0.2297,0.2297,104000.0],["1994-05-26",0.2347,0.2398,0.2347,0.236,872000.0],["1994-05-27",0.2322,0.2398,0.2322,0.2347,208000.0],["1994-05-31",0.236,0.2423,0.2322,0.2423,4184000.0],["1994-06-01",0.2448,0.2524,0.2373,0.2423,2896000.0],["1994-06-02",0.2423,0.2524,0.2423,0.2524,544000.0],["1994-06-03",0.2423,0.2549,0.2423,0.2524,1056000.0],["1994-06-06",0.2554,0.2638,0.2554,0.2638,1640000.0],["1994-06-07",0.26,0.2625,0.2549,0.2562,840000.0],["1994-06-08",0.2499,0.2549,0.2474,0.2474,1568000.0],["1994-06-09",0.2524,0.2524,0.2461,0.2461,7632000.0],["1994-06-10",0.2524,0.2524,0.2448,0.2448,2240000.0],["1994-06-13",0.2524,0.2549,0.2524,0.2524,824000.0],["1994-06-14",0.2549,0.2549,0.2474,0.2549,504000.0],["1994-06-15",0.2549,0.2549,0.2474,0.2524,568000.0],["1994-06-16",0.2549,0.2549,0.2474,0.2474,600000.0],["1994-06-17",0.2524,0.2524,0.2524,0.2524,16000.0],["1994-06-20",0.2448,0.2499,0.2423,0.2499,1512000.0],["1994-06-21",0.2448,0.2448,0.2448,0.2448,160000.0],["1994-06-22",0.2448,0.2448,0.2448,0.2448,8000.0],["1994-06-23",0.2486,0.2486,0.2423,0.2423,1616000.0],["1994-06-24",0.2474,0.2499,0.2448,0.2448,1096000.0],["1994-06-27",0.2486,0.2512,0.2448,0.2448,992000.0],["1994-06-28",0.2524,0.2524,0.2524,0.2524,96000.0],["1994-06-29",0.2524,0.2524,0.2524,0.2524,16000.0],["1994-06-30",0.2499,0.2549,0.2474,0.2549,1336000.0],["1994-07-01",0.26,0.26,0.2524,0.2549,224000.0],["1994-07-05",0.2524,0.2524,0.2524,0.2524,40000.0],["1994-07-06",0.2524,0.2537,0.2474,0.2474,856000.0],["1994-07-07",0.2512,0.2524,0.2499,0.2499,8168000.0],["1994-07-08",0.2549,0.2625,0.2524,0.2549,3744000.0],["1994-07-11",0.2549,0.2549,0.2549,0.2549,8000.0],["1994-07-12",0.2549,0.2549,0.2549,0.2549,16000.0],["1994-07-13",0.2625,0.2701,0.2625,0.2638,2288000.0],["1994-07-14",0.2676,0.2726,0.265,0.265,3096000.0],["1994-07-15",0.2726,0.2751,0.2676,0.2688,1768000.0],["1994-07-18",0.2751,0.2852,0.2751,0.2777,3696000.0],["1994-07-19",0.2814,0.2877,0.2777,0.2852,5464000.0],["1994-07-20",0.2877,0.2877,0.2676,0.2726,4656000.0],["1994-07-21",0.2676,0.2701,0.2676,0.2701,944000.0],["1994-07-22",0.2701,0.2726,0.2701,0.2726,240000.0],["1994-07-25",0.2676,0.2751,0.2676,0.2726,592000.0],["1994-07-26",0.2701,0.2726,0.2701,0.2713,504000.0],["1994-07-27",0.2751,0.2777,0.2676,0.2726,6848000.0],["1994-07-28",0.2676,0.2751,0.265,0.265,1016000.0],["1994-07-29",0.2701,0.2701,0.2701,0.2701,8000.0],["1994-08-01",0.2676,0.2701,0.2676,0.2701,1264000.0],["1994-08-02",0.2676,0.2726,0.2676,0.2726,1688000.0],["1994-08-03",0.2676,0.2676,0.2625,0.2625,568000.0],["1994-08-04",0.2625,0.2701,0.2575,0.2575,656000.0],["1994-08-05",0.26,0.26,0.2524,0.2524,96000.0],["1994-08-08",0.2575,0.2625,0.2524,0.2625,40000.0],["1994-08-09",0.2549,0.2625,0.2549,0.2549,176000.0],["1994-08-10",0.2549,0.26,0.2549,0.2575,208000.0],["1994-08-11",0.2549,0.2549,0.2549,0.2549,24000.0],["1994-08-12",0.2549,0.2625,0.2549,0.2625,224000.0],["1994-08-15",0.2625,0.2625,0.2575,0.2575,152000.0],["1994-08-16",0.2676,0.2676,0.2575,0.26,1224000.0],["1994-08-17",0.2625,0.2625,0.2575,0.26,72000.0],["1994-08-18",0.2575,0.2625,0.2524,0.26,144000.0],["1994-08-19",0.2524,0.2549,0.2524,0.2549,88000.0],["1994-08-22",0.2562,0.2562,0.2524,0.2524,104000.0],["1994-08-23",0.2499,0.2575,0.2499,0.2575,856000.0],["1994-08-24",0.2499,0.2625,0.2499,0.26,1352000.0],["1994-08-25",0.2625,0.2625,0.2549,0.2549,3248000.0],["1994-08-26",0.265,0.265,0.2638,0.2638,5632000.0],["1994-08-29",0.2701,0.2701,0.2625,0.2663,432000.0],["1994-08-30",0.2688,0.2701,0.2625,0.2701,7160000.0],["1994-08-31",0.2663,0.2726,0.2625,0.2726,3984000.0],["1994-09-01",0.2676,0.2751,0.265,0.2751,10224000.0],["1994-09-02",0.2777,0.2777,0.2701,0.2701,296000.0],["1994-09-06",0.2676,0.2777,0.2676,0.2676,1304000.0],["1994-09-07",0.2676,0.2676,0.2676,0.2676,264000.0],["1994-09-08",0.2676,0.2676,0.2676,0.2676,96000.0],["1994-09-09",0.2676,0.2701,0.2676,0.2676,4024000.0],["1994-09-12",0.2739,0.2751,0.265,0.2726,28416000.0],["1994-09-13",0.2726,0.2726,0.2713,0.2713,368000.0],["1994-09-14",0.2726,0.2726,0.2701,0.2701,248000.0],["1994-09-15",0.2701,0.2777,0.2701,0.2777,264000.0],["1994-09-16",0.2777,0.2777,0.2676,0.2701,1808000.0],["1994-09-19",0.2726,0.2726,0.2726,0.2726,8000.0],["1994-09-20",0.265,0.2726,0.265,0.2688,384000.0],["1994-09-21",0.2701,0.2726,0.2676,0.2676,11784000.0],["1994-09-22",0.2745,0.2745,0.2676,0.2726,816000.0],["1994-09-23",0.2751,0.2751,0.2676,0.2676,272000.0],["1994-09-26",0.2751,0.2751,0.2676,0.2751,968000.0],["1994-09-27",0.2676,0.2676,0.2676,0.2676,32000.0],["1994-09-28",0.2726,0.2751,0.2676,0.2739,3760000.0],["1994-09-29",0.2676,0.2751,0.2676,0.2726,544000.0],["1994-09-30",0.2688,0.2827,0.2688,0.2821,2424000.0],["1994-10-03",0.2777,0.2852,0.2701,0.2802,2176000.0],["1994-10-04",0.2814,0.2814,0.2814,0.2814,16000.0],["1994-10-05",0.2777,0.2777,0.265,0.2688,3128000.0],["1994-10-06",0.265,0.265,0.265,0.265,96000.0],["1994-10-07",0.265,0.2676,0.265,0.2676,88000.0],["1994-10-10",0.2726,0.2726,0.265,0.2676,4896000.0],["1994-10-11",0.265,0.2726,0.265,0.2726,1584000.0],["1994-10-12",0.2751,0.2751,0.2676,0.2701,5184000.0],["1994-10-13",0.2663,0.2676,0.265,0.265,4040000.0],["1994-10-14",0.265,0.265,0.265,0.265,88000.0],["1994-10-17",0.265,0.265,0.265,0.265,0.0],["1994-10-18",0.2726,0.2751,0.2726,0.2751,112000.0],["1994-10-19",0.2751,0.2751,0.2688,0.2688,136000.0],["1994-10-20",0.265,0.2726,0.265,0.2726,48000.0],["1994-10-21",0.265,0.2701,0.2575,0.2575,11200000.0],["1994-10-24",0.265,0.265,0.2398,0.2411,15904000.0],["1994-10-25",0.2398,0.2499,0.2398,0.2499,4744000.0],["1994-10-26",0.2499,0.26,0.2499,0.26,4032000.0],["1994-10-27",0.2625,0.265,0.2575,0.2625,4168000.0],["1994-10-28",0.265,0.2663,0.2625,0.2638,2136000.0],["1994-10-31",0.2676,0.2676,0.2625,0.2676,3584000.0],["1994-11-01",0.2676,0.2676,0.2575,0.2575,896000.0],["1994-11-02",0.2575,0.265,0.2575,0.265,304000.0],["1994-11-03",0.2575,0.265,0.2575,0.265,208000.0],["1994-11-04",0.265,0.265,0.2524,0.2524,1864000.0],["1994-11-07",0.26,0.26,0.2524,0.2524,776000.0],["1994-11-08",0.2549,0.2549,0.2461,0.2461,600000.0],["1994-11-09",0.2461,0.2524,0.2423,0.2423,5688000.0],["1994-11-10",0.2423,0.2499,0.2423,0.2423,5992000.0],["1994-11-11",0.2499,0.2499,0.2423,0.2423,16000.0],["1994-11-14",0.2474,0.2474,0.2474,0.2474,48000.0],["1994-11-15",0.2448,0.2524,0.2423,0.2524,23096000.0],["1994-11-16",0.2474,0.2524,0.2448,0.2474,8920000.0],["1994-11-17",0.2423,0.2474,0.2423,0.2423,320000.0],["1994-11-18",0.2423,0.2423,0.2423,0.2423,8000.0],["1994-11-21",0.2448,0.2448,0.2448,0.2448,120000.0],["1994-11-22",0.2448,0.2474,0.2398,0.2398,14224000.0],["1994-11-23",0.2373,0.2423,0.2373,0.2385,288000.0],["1994-11-25",0.2411,0.2411,0.2411,0.2411,104000.0],["1994-11-28",0.2411,0.2411,0.2411,0.2411,0.0],["1994-11-29",0.2347,0.2347,0.2347,0.2347,640000.0],["1994-11-30",0.2448,0.2448,0.2448,0.2448,704000.0],["1994-12-01",0.2411,0.2411,0.2404,0.2404,2064000.0],["1994-12-02",0.2373,0.2373,0.2373,0.2373,408000.0],["1994-12-05",0.2436,0.2448,0.2436,0.2448,136000.0],["1994-12-06",0.2448,0.2448,0.2373,0.2448,112000.0],["1994-12-07",0.2448,0.2448,0.2373,0.2398,240000.0],["1994-12-08",0.236,0.2373,0.2171,0.2171,3248000.0],["1994-12-09",0.2259,0.2259,0.2171,0.2259,88000.0],["1994-12-12",0.2171,0.2259,0.2095,0.2171,1088000.0],["1994-12-13",0.2095,0.2139,0.2095,0.2139,776000.0],["1994-12-14",0.2095,0.2171,0.2019,0.2095,23832000.0],["1994-12-15",0.2095,0.2095,0.1969,0.1969,5760000.0],["1994-12-16",0.2045,0.2045,0.1994,0.1994,1296000.0],["1994-12-19",0.2045,0.2045,0.1969,0.2019,1344000.0],["1994-12-20",0.2045,0.2045,0.1969,0.1969,88000.0],["1994-12-21",0.2045,0.2045,0.1969,0.2045,184000.0],["1994-12-22",0.2045,0.2045,0.1918,0.1969,40680000.0],["1994-12-23",0.1969,0.1969,0.1969,0.1969,0.0],["1994-12-27",0.2045,0.207,0.1994,0.1994,14168000.0],["1994-12-28",0.207,0.207,0.207,0.207,136000.0],["1994-12-29",0.207,0.207,0.1994,0.207,1144000.0],["1994-12-30",0.207,0.212,0.2045,0.212,15872000.0],["1995-01-03",0.212,0.212,0.2045,0.2045,920000.0],["1995-01-04",0.212,0.2146,0.212,0.2146,2920000.0],["1995-01-05",0.2146,0.2146,0.2146,0.2146,112000.0],["1995-01-06",0.2146,0.2272,0.2146,0.2246,3032000.0],["1995-01-09",0.2297,0.2322,0.2246,0.2322,3560000.0],["1995-01-10",0.2251,0.2322,0.2246,0.2246,344000.0],["1995-01-11",0.2322,0.2347,0.2246,0.2347,592000.0],["1995-01-12",0.2448,0.2448,0.2347,0.2373,3768000.0],["1995-01-13",0.2423,0.2448,0.2373,0.2423,624000.0],["1995-01-16",0.2373,0.2423,0.2373,0.2411,224000.0],["1995-01-17",0.2423,0.2423,0.2398,0.2423,208000.0],["1995-01-18",0.2423,0.2423,0.2373,0.2423,112000.0],["1995-01-19",0.2373,0.2448,0.2373,0.2448,56000.0],["1995-01-20",0.2373,0.2448,0.2373,0.2448,96000.0],["1995-01-23",0.2373,0.2398,0.2297,0.2322,1728000.0],["1995-01-24",0.2322,0.2322,0.2221,0.2272,1936000.0],["1995-01-25",0.2246,0.2246,0.2221,0.2221,64000.0],["1995-01-26",0.2246,0.2272,0.2246,0.2272,72000.0],["1995-01-27",0.2196,0.2272,0.2196,0.2196,56000.0],["1995-01-30",0.2196,0.2272,0.2196,0.2246,552000.0],["1995-01-31",0.2272,0.2322,0.2246,0.2322,1120000.0],["1995-02-01",0.2322,0.2322,0.2278,0.2278,1344000.0],["1995-02-02",0.2322,0.2322,0.2272,0.2272,504000.0],["1995-02-03",0.2322,0.2347,0.2272,0.2272,51432000.0],["1995-02-06",0.2347,0.2347,0.2347,0.2347,24000.0],["1995-02-07",0.2347,0.2347,0.2322,0.2322,104000.0],["1995-02-08",0.2272,0.2347,0.2272,0.2347,16728000.0],["1995-02-09",0.2347,0.2347,0.231,0.231,40000.0],["1995-02-10",0.2347,0.2347,0.2347,0.2347,32000.0],["1995-02-13",0.2272,0.2272,0.2272,0.2272,176000.0],["1995-02-14",0.2272,0.2297,0.2272,0.2297,320000.0],["1995-02-15",0.2322,0.2341,0.2272,0.2322,656000.0],["1995-02-16",0.2347,0.2347,0.2272,0.2272,16000.0],["1995-02-17",0.2272,0.2272,0.2272,0.2272,32000.0],["1995-02-21",0.2272,0.2322,0.2272,0.2272,4832000.0],["1995-02-22",0.2272,0.2272,0.2272,0.2272,0.0],["1995-02-23",0.231,0.2322,0.2272,0.2272,2944000.0],["1995-02-24",0.2322,0.2322,0.2272,0.2272,992000.0],["1995-02-27",0.2347,0.2347,0.231,0.2335,208000.0],["1995-02-28",0.2347,0.2347,0.2297,0.2347,248000.0],["1995-03-01",0.2347,0.2347,0.2272,0.2297,584000.0],["1995-03-02",0.2272,0.2347,0.2272,0.2272,288000.0],["1995-03-03",0.2347,0.2347,0.2272,0.2272,256000.0],["1995-03-06",0.231,0.231,0.2246,0.2246,1208000.0],["1995-03-07",0.2246,0.2297,0.2221,0.2297,376000.0],["1995-03-08",0.2272,0.2297,0.2272,0.2297,48000.0],["1995-03-09",0.2297,0.2297,0.2221,0.2221,64000.0],["1995-03-10",0.2221,0.2221,0.2221,0.2221,104000.0],["1995-03-13",0.2246,0.2297,0.2246,0.2297,1192000.0],["1995-03-14",0.2297,0.2297,0.2297,0.2297,32000.0],["1995-03-15",0.2272,0.2297,0.2272,0.2297,128000.0],["1995-03-16",0.2234,0.2246,0.2234,0.2246,4000000.0],["1995-03-17",0.2196,0.2246,0.2196,0.2196,88000.0],["1995-03-20",0.2246,0.2246,0.2196,0.2196,416000.0],["1995-03-21",0.2196,0.2246,0.2196,0.2246,32000.0],["1995-03-22",0.2246,0.2246,0.2209,0.2246,32000.0],["1995-03-23",0.2209,0.2246,0.2196,0.2246,640000.0],["1995-03-24",0.2209,0.2221,0.2171,0.2221,1472000.0],["1995-03-27",0.2171,0.2221,0.2171,0.2183,560000.0],["1995-03-28",0.2171,0.2171,0.212,0.212,1248000.0],["1995-03-29",0.2171,0.2171,0.2076,0.2095,416000.0],["1995-03-30",0.2095,0.2146,0.207,0.2146,960000.0],["1995-03-31",0.207,0.2146,0.207,0.2146,64000.0],["1995-04-03",0.207,0.2146,0.207,0.2146,136000.0],["1995-04-04",0.207,0.2146,0.207,0.207,112000.0],["1995-04-05",0.2146,0.2196,0.212,0.212,4536000.0],["1995-04-06",0.2171,0.2171,0.207,0.2082,1496000.0],["1995-04-07",0.212,0.212,0.207,0.207,224000.0],["1995-04-10",0.207,0.212,0.207,0.212,1040000.0],["1995-04-11",0.207,0.212,0.207,0.212,4248000.0],["1995-04-12",0.212,0.2146,0.212,0.212,3000000.0],["1995-04-13",0.2095,0.212,0.2095,0.2095,488000.0],["1995-04-17",0.2171,0.2171,0.2095,0.2171,3416000.0],["1995-04-18",0.2095,0.2171,0.2095,0.2171,144000.0],["1995-04-19",0.2095,0.2133,0.2095,0.2095,104000.0],["1995-04-20",0.2095,0.2146,0.2095,0.2146,120000.0],["1995-04-21",0.2146,0.2146,0.2095,0.2095,648000.0],["1995-04-24",0.2146,0.2171,0.2095,0.2171,5952000.0],["1995-04-25",0.2171,0.2171,0.2171,0.2171,0.0],["1995-04-26",0.212,0.212,0.212,0.212,96000.0],["1995-04-27",0.212,0.2196,0.212,0.2183,3704000.0],["1995-04-28",0.2196,0.2196,0.2146,0.2146,320000.0],["1995-05-01",0.2146,0.2171,0.2146,0.2171,272000.0],["1995-05-02",0.2183,0.2183,0.2146,0.2146,2104000.0],["1995-05-03",0.2146,0.2183,0.2146,0.2171,168000.0],["1995-05-04",0.2146,0.2146,0.2146,0.2146,8000.0],["1995-05-05",0.2177,0.2183,0.2177,0.2183,2048000.0],["1995-05-08",0.2177,0.2246,0.2177,0.2246,4448000.0],["1995-05-09",0.2183,0.2209,0.2183,0.2183,11320000.0],["1995-05-10",0.2246,0.2246,0.2183,0.2183,1184000.0],["1995-05-11",0.2215,0.2215,0.2171,0.2171,752000.0],["1995-05-12",0.2171,0.2221,0.2171,0.2183,728000.0],["1995-05-15",0.2221,0.2221,0.2146,0.2146,48000.0],["1995-05-16",0.2146,0.2221,0.2146,0.2146,168000.0],["1995-05-17",0.2146,0.2183,0.2146,0.2183,56000.0],["1995-05-18",0.2146,0.2221,0.2146,0.2221,72000.0],["1995-05-19",0.2196,0.2221,0.2171,0.2221,80000.0],["1995-05-22",0.2171,0.2183,0.2171,0.2171,1680000.0],["1995-05-23",0.2045,0.207,0.2019,0.2019,1376000.0],["1995-05-24",0.2019,0.207,0.1994,0.1994,168000.0],["1995-05-25",0.1994,0.207,0.1975,0.1994,20616000.0],["1995-05-26",0.1994,0.1994,0.1994,0.1994,48000.0],["1995-05-30",0.1981,0.2045,0.1981,0.2019,5048000.0],["1995-05-31",0.1994,0.2019,0.1944,0.1994,360000.0],["1995-06-01",0.1994,0.1994,0.1937,0.1937,1632000.0],["1995-06-02",0.1944,0.1969,0.1918,0.1918,664000.0],["1995-06-05",0.1931,0.1969,0.1906,0.1969,4120000.0],["1995-06-06",0.1969,0.1969,0.1868,0.1918,784000.0],["1995-06-07",0.1849,0.1918,0.1843,0.1918,4360000.0],["1995-06-08",0.1944,0.1944,0.1944,0.1944,160000.0],["1995-06-09",0.1944,0.1944,0.1868,0.1868,632000.0],["1995-06-12",0.1918,0.1944,0.1868,0.1944,1352000.0],["1995-06-13",0.1893,0.1931,0.1893,0.1931,400000.0],["1995-06-14",0.1944,0.1944,0.1918,0.1918,616000.0],["1995-06-15",0.1969,0.1969,0.1918,0.1918,808000.0],["1995-06-16",0.1969,0.1969,0.1969,0.1969,184000.0],["1995-06-19",0.1969,0.1994,0.1937,0.1969,6416000.0],["1995-06-20",0.1944,0.1969,0.1918,0.1918,4544000.0],["1995-06-21",0.1969,0.1969,0.1944,0.1944,120000.0],["1995-06-22",0.1969,0.1969,0.1893,0.1918,440000.0],["1995-06-23",0.1893,0.1944,0.1893,0.1918,832000.0],["1995-06-26",0.1918,0.1918,0.1893,0.1906,4032000.0],["1995-06-27",0.1944,0.1944,0.1893,0.1893,32000.0],["1995-06-28",0.1893,0.1969,0.1893,0.1944,8120000.0],["1995-06-29",0.1969,0.1981,0.1956,0.1981,4056000.0],["1995-06-30",0.1969,0.1969,0.1918,0.1944,128000.0],["1995-07-03",0.1944,0.1944,0.1944,0.1944,96000.0],["1995-07-05",0.1944,0.1944,0.1944,0.1944,24000.0],["1995-07-06",0.1944,0.2019,0.1944,0.2019,40000.0],["1995-07-07",0.1944,0.1944,0.1944,0.1944,40000.0],["1995-07-10",0.1994,0.2019,0.1944,0.1944,1712000.0],["1995-07-11",0.1944,0.2019,0.1944,0.1969,2208000.0],["1995-07-12",0.1944,0.2019,0.1944,0.1944,5776000.0],["1995-07-13",0.1944,0.1969,0.1944,0.1969,344000.0],["1995-07-14",0.1944,0.2019,0.1944,0.2019,232000.0],["1995-07-17",0.1944,0.2019,0.1944,0.2019,1448000.0],["1995-07-18",0.2019,0.2019,0.2019,0.2019,0.0],["1995-07-19",0.1969,0.1969,0.1944,0.1944,448000.0],["1995-07-20",0.1944,0.1944,0.1944,0.1944,32000.0],["1995-07-21",0.1944,0.2019,0.1944,0.1944,392000.0],["1995-07-24",0.1969,0.1969,0.1969,0.1969,488000.0],["1995-07-25",0.1944,0.2019,0.1944,0.1944,2216000.0],["1995-07-26",0.1944,0.1994,0.1944,0.1994,1840000.0],["1995-07-27",0.1969,0.2322,0.1969,0.2322,4672000.0],["1995-07-28",0.2246,0.2474,0.2246,0.2373,6800000.0],["1995-07-31",0.2448,0.2448,0.2347,0.2373,1128000.0],["1995-08-01",0.2322,0.2398,0.2322,0.2347,768000.0],["1995-08-02",0.2322,0.2398,0.2322,0.2322,31264000.0],["1995-08-03",0.2398,0.2398,0.2322,0.2329,224000.0],["1995-08-04",0.2322,0.2322,0.2297,0.2303,80000.0],["1995-08-07",0.2297,0.2373,0.2297,0.2373,56000.0],["1995-08-08",0.2297,0.2373,0.2297,0.2373,40000.0],["1995-08-09",0.2297,0.2373,0.2297,0.2373,264000.0],["1995-08-10",0.2373,0.2373,0.2297,0.2322,128000.0],["1995-08-11",0.2297,0.2347,0.2297,0.2347,112000.0],["1995-08-14",0.2272,0.2347,0.2272,0.2272,21832000.0],["1995-08-15",0.2373,0.2373,0.2272,0.2322,6752000.0],["1995-08-16",0.2272,0.2272,0.2272,0.2272,8000.0],["1995-08-17",0.2297,0.2297,0.2272,0.2272,3208000.0],["1995-08-18",0.2297,0.2347,0.2272,0.2347,80000.0],["1995-08-21",0.2272,0.2347,0.2272,0.2347,32000.0],["1995-08-22",0.2322,0.2322,0.2322,0.2322,64000.0],["1995-08-23",0.2272,0.2284,0.2272,0.2272,224000.0],["1995-08-24",0.2272,0.2373,0.2272,0.2373,112000.0],["1995-08-25",0.2272,0.2272,0.2272,0.2272,320000.0],["1995-08-28",0.2373,0.2373,0.2272,0.2272,272000.0],["1995-08-29",0.2272,0.2373,0.2272,0.2322,32000.0],["1995-08-30",0.2297,0.2373,0.2272,0.2373,9688000.0],["1995-08-31",0.2272,0.2272,0.2272,0.2272,64000.0],["1995-09-01",0.2272,0.2272,0.2272,0.2272,40000.0],["1995-09-05",0.2322,0.2322,0.2322,0.2322,104000.0],["1995-09-06",0.2322,0.2373,0.2272,0.2373,128000.0],["1995-09-07",0.2347,0.2347,0.2297,0.231,2688000.0],["1995-09-08",0.2297,0.2322,0.2297,0.2322,256000.0],["1995-09-11",0.2297,0.2297,0.2297,0.2297,168000.0],["1995-09-12",0.2297,0.2347,0.2272,0.2272,1400000.0],["1995-09-13",0.2272,0.2272,0.2272,0.2272,0.0],["1995-09-14",0.2272,0.2284,0.2272,0.2284,184000.0],["1995-09-15",0.2272,0.2347,0.2272,0.2272,160000.0],["1995-09-18",0.2272,0.2297,0.2272,0.2297,128000.0],["1995-09-19",0.2246,0.2322,0.2246,0.2246,128000.0],["1995-09-20",0.2246,0.2246,0.2246,0.2246,0.0],["1995-09-21",0.2221,0.2221,0.2146,0.2146,2112000.0],["1995-09-22",0.2146,0.2196,0.207,0.207,1472000.0],["1995-09-25",0.207,0.207,0.2045,0.2045,1128000.0],["1995-09-26",0.2082,0.2082,0.2082,0.2082,280000.0],["1995-09-27",0.2045,0.2045,0.1994,0.2019,272000.0],["1995-09-28",0.2019,0.2019,0.2019,0.2019,0.0],["1995-09-29",0.1918,0.2019,0.1918,0.2019,40000.0],["1995-10-02",0.1994,0.2019,0.1918,0.2019,2208000.0],["1995-10-03",0.2007,0.2007,0.1944,0.1994,4408000.0],["1995-10-04",0.1969,0.1969,0.1969,0.1969,88000.0],["1995-10-05",0.1944,0.1944,0.1893,0.1893,200000.0],["1995-10-06",0.1893,0.1893,0.1868,0.1868,720000.0],["1995-10-09",0.1931,0.1931,0.1931,0.1931,40000.0],["1995-10-10",0.1868,0.1868,0.1868,0.1868,40000.0],["1995-10-11",0.1849,0.1868,0.1849,0.1868,160000.0],["1995-10-12",0.1918,0.1918,0.1817,0.1893,544000.0],["1995-10-13",0.1893,0.1893,0.1893,0.1893,0.0],["1995-10-16",0.1843,0.1893,0.1754,0.1893,3632000.0],["1995-10-17",0.1817,0.1893,0.1817,0.1893,688000.0],["1995-10-18",0.1893,0.1893,0.1893,0.1893,8000.0],["1995-10-19",0.1817,0.1893,0.1817,0.1893,80000.0],["1995-10-20",0.1817,0.1893,0.1817,0.1893,336000.0],["1995-10-23",0.1855,0.1893,0.1817,0.1817,88000.0],["1995-10-24",0.1817,0.1817,0.1817,0.1817,8000.0],["1995-10-25",0.1817,0.183,0.1817,0.1817,152000.0],["1995-10-26",0.1817,0.1817,0.1716,0.1817,768000.0],["1995-10-27",0.1691,0.1792,0.1679,0.1754,4416000.0],["1995-10-30",0.1729,0.1767,0.1691,0.1691,664000.0],["1995-10-31",0.1691,0.1691,0.159,0.159,888000.0],["1995-11-01",0.159,0.1666,0.1477,0.1666,32472000.0],["1995-11-02",0.159,0.1691,0.159,0.1641,2896000.0],["1995-11-03",0.1603,0.1691,0.159,0.159,11744000.0],["1995-11-06",0.1691,0.1691,0.159,0.1691,128000.0],["1995-11-07",0.159,0.1691,0.159,0.1691,320000.0],["1995-11-08",0.1615,0.1653,0.159,0.1615,18496000.0],["1995-11-09",0.1691,0.1691,0.159,0.1691,1736000.0],["1995-11-10",0.1615,0.1691,0.1615,0.1691,192000.0],["1995-11-13",0.1691,0.1716,0.1653,0.1716,1120000.0],["1995-11-14",0.1716,0.1754,0.1691,0.1716,1144000.0],["1995-11-15",0.1691,0.1792,0.1691,0.1767,1776000.0],["1995-11-16",0.1792,0.1868,0.1792,0.1843,1568000.0],["1995-11-17",0.1918,0.1969,0.1868,0.1893,1096000.0],["1995-11-20",0.1912,0.1994,0.1912,0.1969,2496000.0],["1995-11-21",0.1944,0.1994,0.1944,0.1944,1320000.0],["1995-11-22",0.1944,0.1994,0.1944,0.1981,14304000.0],["1995-11-24",0.1994,0.1994,0.1944,0.1969,1016000.0],["1995-11-27",0.1969,0.1981,0.1969,0.1981,5536000.0],["1995-11-28",0.1944,0.1981,0.1944,0.1969,3192000.0],["1995-11-29",0.1944,0.1994,0.1944,0.1944,304000.0],["1995-11-30",0.1969,0.2019,0.1944,0.2019,9000000.0],["1995-12-01",0.2019,0.2019,0.2019,0.2019,8000.0],["1995-12-04",0.2019,0.2019,0.1944,0.2007,8736000.0],["1995-12-05",0.2007,0.2019,0.1944,0.1944,2128000.0],["1995-12-06",0.1969,0.2007,0.1969,0.1969,240000.0],["1995-12-07",0.1969,0.1969,0.1969,0.1969,80000.0],["1995-12-08",0.1969,0.1969,0.1969,0.1969,32000.0],["1995-12-11",0.1969,0.2007,0.1969,0.2007,120000.0],["1995-12-12",0.2007,0.2007,0.1969,0.2007,704000.0],["1995-12-13",0.1969,0.1975,0.1969,0.1969,184000.0],["1995-12-14",0.2019,0.207,0.2007,0.207,2352000.0],["1995-12-15",0.2057,0.207,0.1994,0.2045,2944000.0],["1995-12-18",0.1994,0.1994,0.1994,0.1994,8000.0],["1995-12-19",0.207,0.207,0.207,0.207,24000.0],["1995-12-20",0.1994,0.207,0.1994,0.2032,1392000.0],["1995-12-21",0.1994,0.1994,0.1994,0.1994,8000.0],["1995-12-22",0.207,0.207,0.1994,0.1994,48000.0],["1995-12-26",0.1994,0.1994,0.1994,0.1994,0.0],["1995-12-27",0.2032,0.2032,0.1994,0.1994,352000.0],["1995-12-28",0.1994,0.207,0.1994,0.1994,752000.0],["1995-12-29",0.1994,0.1994,0.1994,0.1994,168000.0],["1996-01-02",0.207,0.207,0.2019,0.2019,1304000.0],["1996-01-03",0.2057,0.2057,0.2057,0.2057,480000.0],["1996-01-04",0.2019,0.2019,0.2019,0.2019,40000.0],["1996-01-05",0.2057,0.2095,0.2019,0.2057,9944000.0],["1996-01-08",0.1994,0.1994,0.1994,0.1994,8000.0],["1996-01-09",0.2095,0.2095,0.2095,0.2095,8000.0],["1996-01-10",0.2095,0.2095,0.2095,0.2095,80000.0],["1996-01-11",0.2019,0.2095,0.2019,0.2095,480000.0],["1996-01-12",0.2095,0.212,0.2095,0.212,416000.0],["1996-01-15",0.2095,0.2095,0.2045,0.2045,864000.0],["1996-01-16",0.2057,0.2146,0.2045,0.2146,2464000.0],["1996-01-17",0.2095,0.212,0.2095,0.212,96000.0],["1996-01-18",0.2095,0.2146,0.207,0.2146,528000.0],["1996-01-19",0.2146,0.2146,0.2146,0.2146,0.0],["1996-01-22",0.207,0.212,0.207,0.212,1680000.0],["1996-01-23",0.2146,0.2146,0.2146,0.2146,80000.0],["1996-01-24",0.2146,0.2146,0.2146,0.2146,16000.0],["1996-01-25",0.2146,0.2146,0.2146,0.2146,120000.0],["1996-01-26",0.2108,0.2171,0.2095,0.2146,784000.0],["1996-01-29",0.2171,0.2196,0.212,0.2196,272000.0],["1996-01-30",0.2221,0.2272,0.2171,0.2272,1160000.0],["1996-01-31",0.2272,0.2297,0.2272,0.2272,256000.0],["1996-02-01",0.2221,0.2297,0.2221,0.2297,1072000.0],["1996-02-02",0.2272,0.2322,0.2272,0.2322,464000.0],["1996-02-05",0.2373,0.2373,0.2297,0.2297,200000.0],["1996-02-06",0.2373,0.2373,0.2322,0.2347,14280000.0],["1996-02-07",0.2373,0.2373,0.2297,0.2297,5496000.0],["1996-02-08",0.2385,0.2398,0.236,0.236,10720000.0],["1996-02-09",0.2398,0.2448,0.2322,0.2448,9352000.0],["1996-02-12",0.2373,0.2448,0.2373,0.2373,256000.0],["1996-02-13",0.2448,0.2448,0.2373,0.2373,12992000.0],["1996-02-14",0.2373,0.2499,0.2373,0.2499,12624000.0],["1996-02-15",0.2474,0.2499,0.2474,0.2474,5152000.0],["1996-02-16",0.2499,0.2499,0.2423,0.2499,296000.0],["1996-02-20",0.2461,0.2499,0.2423,0.2486,8232000.0],["1996-02-21",0.2499,0.2499,0.2499,0.2499,8000.0],["1996-02-22",0.2499,0.2499,0.2423,0.2499,1032000.0],["1996-02-23",0.2423,0.2499,0.2423,0.2461,11856000.0],["1996-02-26",0.2461,0.2474,0.2436,0.2436,6000000.0],["1996-02-27",0.2423,0.2499,0.2423,0.2423,536000.0],["1996-02-28",0.2474,0.2499,0.2436,0.2499,1000000.0],["1996-02-29",0.2499,0.2499,0.2423,0.2474,624000.0],["1996-03-01",0.2499,0.2499,0.2423,0.2423,6072000.0],["1996-03-04",0.2499,0.2499,0.2423,0.2436,560000.0],["1996-03-05",0.2499,0.2499,0.2461,0.2499,504000.0],["1996-03-06",0.2524,0.2625,0.2524,0.2549,2912000.0],["1996-03-07",0.2575,0.2625,0.2549,0.2549,144000.0],["1996-03-08",0.2549,0.26,0.2524,0.2524,4160000.0],["1996-03-11",0.2524,0.26,0.2524,0.2549,824000.0],["1996-03-12",0.26,0.26,0.2524,0.2562,280000.0],["1996-03-13",0.2524,0.26,0.2524,0.26,456000.0],["1996-03-14",0.2524,0.265,0.2524,0.2625,2064000.0],["1996-03-15",0.2575,0.265,0.2575,0.265,552000.0],["1996-03-18",0.265,0.265,0.2575,0.2575,496000.0],["1996-03-19",0.2676,0.2726,0.265,0.2688,6960000.0],["1996-03-20",0.2751,0.2751,0.2701,0.2713,3632000.0],["1996-03-21",0.2777,0.2777,0.2676,0.2713,2448000.0],["1996-03-22",0.2676,0.2777,0.2676,0.2777,2480000.0],["1996-03-25",0.2726,0.2777,0.2676,0.2701,808000.0],["1996-03-26",0.2676,0.2777,0.2676,0.2701,11328000.0],["1996-03-27",0.2688,0.2688,0.2688,0.2688,464000.0],["1996-03-28",0.2676,0.2676,0.2676,0.2676,240000.0],["1996-03-29",0.2777,0.2777,0.2676,0.2676,576000.0],["1996-04-01",0.2676,0.2751,0.2676,0.2751,184000.0],["1996-04-02",0.2751,0.2751,0.2549,0.2575,7560000.0],["1996-04-03",0.2499,0.2499,0.2373,0.2423,4192000.0],["1996-04-04",0.2461,0.2499,0.2423,0.2423,1048000.0],["1996-04-08",0.2423,0.2423,0.2423,0.2423,4272000.0],["1996-04-09",0.2423,0.2499,0.2423,0.2448,192000.0],["1996-04-10",0.2423,0.2423,0.2423,0.2423,16000.0],["1996-04-11",0.2499,0.2499,0.2448,0.2448,2272000.0],["1996-04-12",0.2423,0.2423,0.2423,0.2423,88000.0],["1996-04-15",0.2423,0.2499,0.2423,0.2486,2880000.0],["1996-04-16",0.2423,0.2423,0.2423,0.2423,160000.0],["1996-04-17",0.2423,0.2436,0.2423,0.2436,528000.0],["1996-04-18",0.2499,0.2499,0.2448,0.2499,664000.0],["1996-04-19",0.2499,0.2499,0.2423,0.2423,488000.0],["1996-04-22",0.2499,0.2499,0.2499,0.2499,176000.0],["1996-04-23",0.2499,0.2575,0.2499,0.2524,23840000.0],["1996-04-24",0.2575,0.2575,0.2499,0.2499,384000.0],["1996-04-25",0.2575,0.2575,0.2474,0.2474,4800000.0],["1996-04-26",0.2474,0.2549,0.2423,0.2423,1632000.0],["1996-04-29",0.2398,0.2423,0.2347,0.2347,1424000.0],["1996-04-30",0.2373,0.2398,0.2322,0.2322,176000.0],["1996-05-01",0.2322,0.2347,0.2272,0.2322,2320000.0],["1996-05-02",0.2272,0.2272,0.2221,0.2221,5280000.0],["1996-05-03",0.2297,0.2297,0.2272,0.2272,56000.0],["1996-05-06",0.2221,0.2297,0.2221,0.2246,2896000.0],["1996-05-07",0.2297,0.2322,0.2297,0.2322,560000.0],["1996-05-08",0.2253,0.2347,0.2246,0.2347,768000.0],["1996-05-09",0.2347,0.2398,0.2272,0.2398,16856000.0],["1996-05-10",0.2373,0.2448,0.2373,0.2448,7120000.0],["1996-05-13",0.2373,0.2448,0.2373,0.2448,312000.0],["1996-05-14",0.2373,0.2448,0.2373,0.2423,3968000.0],["1996-05-15",0.2448,0.2448,0.2373,0.2373,72000.0],["1996-05-16",0.2448,0.2448,0.2411,0.2436,7104000.0],["1996-05-17",0.2448,0.2474,0.2398,0.2461,4528000.0],["1996-05-20",0.2448,0.2524,0.2423,0.2524,13608000.0],["1996-05-21",0.2524,0.2524,0.2423,0.2423,144000.0],["1996-05-22",0.2524,0.2524,0.2423,0.2512,208000.0],["1996-05-23",0.2524,0.2524,0.2448,0.2512,424000.0],["1996-05-24",0.2423,0.2423,0.2423,0.2423,16000.0],["1996-05-28",0.2524,0.2524,0.2474,0.2474,400000.0],["1996-05-29",0.2423,0.2423,0.2423,0.2423,216000.0],["1996-05-30",0.2499,0.2499,0.2423,0.2423,352000.0],["1996-05-31",0.2423,0.2499,0.2423,0.2499,328000.0],["1996-06-03",0.2499,0.2499,0.2499,0.2499,0.0],["1996-06-04",0.2499,0.2499,0.2499,0.2499,40000.0],["1996-06-05",0.2499,0.26,0.2474,0.26,5832000.0],["1996-06-06",0.26,0.265,0.2575,0.26,4800000.0],["1996-06-07",0.2575,0.2575,0.2499,0.2549,1800000.0],["1996-06-10",0.2499,0.2549,0.2499,0.2499,520000.0],["1996-06-11",0.2549,0.2549,0.2549,0.2549,432000.0],["1996-06-12",0.2499,0.2549,0.2499,0.2549,1520000.0],["1996-06-13",0.2524,0.2524,0.2524,0.2524,64000.0],["1996-06-14",0.2524,0.2575,0.2524,0.2575,400000.0],["1996-06-17",0.2575,0.2575,0.2575,0.2575,8000.0],["1996-06-18",0.2575,0.2575,0.2575,0.2575,0.0],["1996-06-19",0.2575,0.2575,0.2575,0.2575,0.0],["1996-06-20",0.2575,0.2575,0.2474,0.2524,408000.0],["1996-06-21",0.2474,0.2549,0.2373,0.2373,20072000.0],["1996-06-24",0.2385,0.2385,0.2347,0.2347,368000.0],["1996-06-25",0.2423,0.2423,0.2322,0.2423,104000.0],["1996-06-26",0.2322,0.2322,0.2297,0.2303,1992000.0],["1996-06-27",0.2303,0.2303,0.2303,0.2303,0.0],["1996-06-28",0.2297,0.2322,0.2297,0.2297,6472000.0],["1996-07-01",0.2373,0.2373,0.2297,0.2297,8696000.0],["1996-07-02",0.2297,0.2335,0.2297,0.2297,568000.0],["1996-07-03",0.2297,0.231,0.2297,0.2297,1368000.0],["1996-07-05",0.2297,0.2297,0.2297,0.2297,16000.0],["1996-07-08",0.2297,0.2373,0.2297,0.2373,184000.0],["1996-07-09",0.2297,0.2297,0.2297,0.2297,24000.0],["1996-07-10",0.2297,0.2373,0.2297,0.2297,184000.0],["1996-07-11",0.2373,0.2373,0.2297,0.2297,176000.0],["1996-07-12",0.2297,0.2297,0.2297,0.2297,32000.0],["1996-07-15",0.2297,0.2373,0.2272,0.2272,584000.0],["1996-07-16",0.2272,0.2272,0.2272,0.2272,56000.0],["1996-07-17",0.2322,0.2322,0.2221,0.2221,848000.0],["1996-07-18",0.2221,0.2221,0.2221,0.2221,24000.0],["1996-07-19",0.2221,0.2221,0.2171,0.2171,384000.0],["1996-07-22",0.2171,0.2171,0.2171,0.2171,72000.0],["1996-07-23",0.2196,0.2196,0.212,0.2171,3480000.0],["1996-07-24",0.212,0.212,0.212,0.212,600000.0],["1996-07-25",0.2171,0.2171,0.212,0.2146,3712000.0],["1996-07-26",0.2196,0.2196,0.2196,0.2196,456000.0],["1996-07-29",0.2196,0.2196,0.2196,0.2196,32000.0],["1996-07-30",0.2095,0.2158,0.2095,0.2158,1280000.0],["1996-07-31",0.2095,0.2164,0.2095,0.2164,1120000.0],["1996-08-01",0.2095,0.2196,0.2095,0.2196,32000.0],["1996-08-02",0.2095,0.2095,0.2095,0.2095,8000.0],["1996-08-05",0.2196,0.2196,0.2196,0.2196,80000.0],["1996-08-06",0.2196,0.2196,0.2196,0.2196,504000.0],["1996-08-07",0.2196,0.2196,0.2196,0.2196,0.0],["1996-08-08",0.2095,0.2146,0.2095,0.2146,24000.0],["1996-08-09",0.2095,0.2196,0.2095,0.2196,11968000.0],["1996-08-12",0.2183,0.2196,0.2095,0.2095,7624000.0],["1996-08-13",0.2196,0.2221,0.2196,0.2221,1280000.0],["1996-08-14",0.2246,0.2246,0.2246,0.2246,80000.0],["1996-08-15",0.2246,0.2246,0.2246,0.2246,160000.0],["1996-08-16",0.2221,0.2246,0.2221,0.2246,256000.0],["1996-08-19",0.2246,0.2246,0.2171,0.2171,80000.0],["1996-08-20",0.2246,0.2246,0.2246,0.2246,224000.0],["1996-08-21",0.2246,0.2297,0.2196,0.2246,224000.0],["1996-08-22",0.2297,0.2322,0.2297,0.2322,384000.0],["1996-08-23",0.231,0.2322,0.2297,0.2322,3560000.0],["1996-08-26",0.2272,0.2322,0.2272,0.2284,472000.0],["1996-08-27",0.2246,0.2246,0.2246,0.2246,312000.0],["1996-08-28",0.2272,0.2322,0.2246,0.2246,80000.0],["1996-08-29",0.2322,0.2322,0.2322,0.2322,80000.0],["1996-08-30",0.2322,0.2322,0.2322,0.2322,0.0],["1996-09-03",0.2297,0.2322,0.2297,0.2322,32000.0],["1996-09-04",0.2322,0.2322,0.2246,0.2246,32000.0],["1996-09-05",0.2322,0.2322,0.2246,0.2246,88000.0],["1996-09-06",0.231,0.2322,0.2209,0.2246,50152000.0],["1996-09-09",0.2246,0.2246,0.2246,0.2246,80000.0],["1996-09-10",0.2297,0.2297,0.2246,0.2246,6736000.0],["1996-09-11",0.2246,0.2246,0.2246,0.2246,0.0],["1996-09-12",0.2246,0.2322,0.2246,0.231,4056000.0],["1996-09-13",0.2246,0.2246,0.2246,0.2246,144000.0],["1996-09-16",0.2246,0.2322,0.2246,0.2246,72000.0],["1996-09-17",0.2246,0.2246,0.2246,0.2246,80000.0],["1996-09-18",0.2246,0.2246,0.2246,0.2246,96000.0],["1996-09-19",0.2246,0.2322,0.2246,0.2246,6840000.0],["1996-09-20",0.2246,0.2246,0.2246,0.2246,0.0],["1996-09-23",0.2246,0.2246,0.2246,0.2246,384000.0],["1996-09-24",0.2246,0.2246,0.2246,0.2246,64000.0],["1996-09-25",0.2246,0.2259,0.2221,0.2221,552000.0],["1996-09-26",0.2297,0.2297,0.2146,0.2146,1848000.0],["1996-09-27",0.2146,0.2146,0.2146,0.2146,0.0],["1996-09-30",0.2246,0.2246,0.2158,0.2158,3000000.0],["1996-10-01",0.2146,0.2171,0.2146,0.2146,600000.0],["1996-10-02",0.2146,0.2146,0.2146,0.2146,0.0],["1996-10-03",0.2146,0.2246,0.2146,0.2158,1320000.0],["1996-10-04",0.2146,0.2146,0.2146,0.2146,8000.0],["1996-10-07",0.2146,0.2146,0.2146,0.2146,0.0],["1996-10-08",0.2146,0.2246,0.2146,0.2146,216000.0],["1996-10-09",0.2246,0.2246,0.2246,0.2246,40000.0],["1996-10-10",0.2246,0.2246,0.2246,0.2246,0.0],["1996-10-11",0.2246,0.2246,0.2246,0.2246,0.0],["1996-10-14",0.2246,0.2246,0.2246,0.2246,0.0],["1996-10-15",0.2146,0.2146,0.2146,0.2146,120000.0],["1996-10-16",0.2158,0.2246,0.2095,0.2095,2872000.0],["1996-10-17",0.2171,0.2171,0.2171,0.2171,472000.0],["1996-10-18",0.2095,0.2095,0.2095,0.2095,1032000.0],["1996-10-21",0.212,0.212,0.2095,0.2095,120000.0],["1996-10-22",0.207,0.2146,0.1994,0.207,5736000.0],["1996-10-23",0.2146,0.2146,0.207,0.207,200000.0],["1996-10-24",0.2019,0.2019,0.1994,0.2019,192000.0],["1996-10-25",0.1994,0.207,0.1981,0.2032,51224000.0],["1996-10-28",0.207,0.207,0.207,0.207,816000.0],["1996-10-29",0.207,0.207,0.207,0.207,72000.0],["1996-10-30",0.2032,0.2095,0.1994,0.2095,2296000.0],["1996-10-31",0.212,0.2146,0.2095,0.2095,1024000.0],["1996-11-01",0.2133,0.2133,0.212,0.212,1360000.0],["1996-11-04",0.2095,0.2171,0.2095,0.2171,32000.0],["1996-11-05",0.2133,0.2133,0.2133,0.2133,40000.0],["1996-11-06",0.2171,0.2171,0.2146,0.2146,80000.0],["1996-11-07",0.2171,0.2297,0.2146,0.2246,10544000.0],["1996-11-08",0.2246,0.2246,0.2095,0.2146,5984000.0],["1996-11-11",0.212,0.2158,0.212,0.2158,1936000.0],["1996-11-12",0.212,0.2196,0.212,0.2133,1704000.0],["1996-11-13",0.212,0.2171,0.212,0.2171,416000.0],["1996-11-14",0.2133,0.2158,0.2133,0.2158,928000.0],["1996-11-15",0.212,0.2196,0.2095,0.2196,3480000.0],["1996-11-18",0.212,0.2196,0.212,0.212,664000.0],["1996-11-19",0.212,0.212,0.212,0.212,80000.0],["1996-11-20",0.212,0.212,0.212,0.212,0.0],["1996-11-21",0.212,0.212,0.212,0.212,232000.0],["1996-11-22",0.212,0.2171,0.212,0.2171,408000.0],["1996-11-25",0.2133,0.2158,0.2133,0.2158,24000.0],["1996-11-26",0.2171,0.2171,0.212,0.212,336000.0],["1996-11-27",0.2158,0.2196,0.2158,0.2196,280000.0],["1996-11-29",0.2196,0.2196,0.212,0.212,24000.0],["1996-12-02",0.212,0.2158,0.212,0.212,1360000.0],["1996-12-03",0.2146,0.2196,0.212,0.2196,744000.0],["1996-12-04",0.2095,0.2196,0.2095,0.2196,296000.0],["1996-12-05",0.212,0.2196,0.212,0.2196,336000.0],["1996-12-06",0.207,0.2171,0.207,0.2171,296000.0],["1996-12-09",0.2171,0.2171,0.207,0.212,568000.0],["1996-12-10",0.2095,0.2095,0.2095,0.2095,8000.0],["1996-12-11",0.207,0.2133,0.207,0.2133,1104000.0],["1996-12-12",0.2171,0.2171,0.2171,0.2171,8000.0],["1996-12-13",0.2171,0.2171,0.2095,0.2095,32000.0],["1996-12-16",0.2171,0.2171,0.2171,0.2171,24000.0],["1996-12-17",0.2171,0.2171,0.2171,0.2171,352000.0],["1996-12-18",0.2146,0.2146,0.2108,0.2108,240000.0],["1996-12-19",0.212,0.212,0.2095,0.2095,248000.0],["1996-12-20",0.2095,0.2095,0.2095,0.2095,360000.0],["1996-12-23",0.2095,0.2114,0.2095,0.2095,1464000.0],["1996-12-24",0.2146,0.2146,0.2095,0.2095,472000.0],["1996-12-26",0.207,0.207,0.207,0.207,280000.0],["1996-12-27",0.2082,0.2082,0.207,0.207,1096000.0],["1996-12-30",0.2082,0.2095,0.2045,0.2045,304000.0],["1996-12-31",0.212,0.212,0.2045,0.2082,1168000.0],["1997-01-02",0.2045,0.2045,0.2045,0.2045,24000.0],["1997-01-03",0.2045,0.2082,0.2045,0.2082,504000.0],["1997-01-06",0.2045,0.212,0.2045,0.212,120000.0],["1997-01-07",0.207,0.2082,0.2045,0.2082,5984000.0],["1997-01-08",0.2082,0.2082,0.2082,0.2082,400000.0],["1997-01-09",0.212,0.212,0.2082,0.2082,312000.0],["1997-01-10",0.2045,0.212,0.2045,0.2045,5640000.0],["1997-01-13",0.2045,0.2045,0.2045,0.2045,344000.0],["1997-01-14",0.2095,0.2095,0.2045,0.2045,488000.0],["1997-01-15",0.2045,0.2045,0.2045,0.2045,32000.0],["1997-01-16",0.2045,0.212,0.2045,0.2082,208000.0],["1997-01-17",0.2045,0.2082,0.2045,0.2045,312000.0],["1997-01-20",0.2045,0.2082,0.1994,0.1994,368000.0],["1997-01-21",0.1994,0.2019,0.1994,0.2019,112000.0],["1997-01-22",0.2019,0.2019,0.2019,0.2019,80000.0],["1997-01-23",0.2007,0.2019,0.1994,0.1994,27064000.0],["1997-01-24",0.1994,0.1994,0.1994,0.1994,24000.0],["1997-01-27",0.1994,0.2095,0.1994,0.2095,1160000.0],["1997-01-28",0.2045,0.2095,0.2019,0.2045,1352000.0],["1997-01-29",0.212,0.212,0.2019,0.2057,1008000.0],["1997-01-30",0.2095,0.2095,0.207,0.207,1392000.0],["1997-01-31",0.212,0.212,0.2045,0.2045,1072000.0],["1997-02-03",0.212,0.212,0.2082,0.212,288000.0],["1997-02-04",0.2045,0.212,0.2045,0.2082,1576000.0],["1997-02-05",0.212,0.212,0.2045,0.2082,10752000.0],["1997-02-06",0.212,0.212,0.2019,0.2032,29184000.0],["1997-02-07",0.2045,0.212,0.2045,0.212,88000.0],["1997-02-10",0.212,0.212,0.2095,0.2095,96000.0],["1997-02-11",0.212,0.212,0.2045,0.212,1648000.0],["1997-02-12",0.2045,0.212,0.2045,0.212,992000.0],["1997-02-13",0.2045,0.212,0.2045,0.2045,2664000.0],["1997-02-14",0.212,0.212,0.212,0.212,16000.0],["1997-02-18",0.2045,0.212,0.2045,0.212,120000.0],["1997-02-19",0.2045,0.2045,0.2045,0.2045,40000.0],["1997-02-20",0.207,0.212,0.2045,0.2045,896000.0],["1997-02-21",0.2045,0.212,0.2045,0.212,512000.0],["1997-02-24",0.2045,0.212,0.2045,0.212,56000.0],["1997-02-25",0.2045,0.212,0.2045,0.2045,136000.0],["1997-02-26",0.212,0.212,0.1918,0.1994,6184000.0],["1997-02-27",0.1994,0.1994,0.1994,0.1994,0.0],["1997-02-28",0.1994,0.1994,0.1944,0.1944,240000.0],["1997-03-03",0.1944,0.1994,0.1944,0.1994,120000.0],["1997-03-04",0.1944,0.1969,0.1944,0.1944,5512000.0],["1997-03-05",0.1994,0.1994,0.1944,0.1956,1032000.0],["1997-03-06",0.1994,0.1994,0.1843,0.1868,3184000.0],["1997-03-07",0.1868,0.1918,0.1868,0.1868,560000.0],["1997-03-10",0.1944,0.1944,0.1944,0.1944,16000.0],["1997-03-11",0.1944,0.1944,0.1944,0.1944,16000.0],["1997-03-12",0.1944,0.1944,0.1912,0.1912,96000.0],["1997-03-13",0.188,0.1944,0.188,0.188,360000.0],["1997-03-14",0.1944,0.1994,0.1906,0.1906,1544000.0],["1997-03-17",0.195,0.1969,0.195,0.1969,240000.0],["1997-03-18",0.1931,0.1994,0.1931,0.1994,992000.0],["1997-03-19",0.1994,0.1994,0.1944,0.1975,592000.0],["1997-03-20",0.1944,0.1944,0.1893,0.1893,2352000.0],["1997-03-21",0.1893,0.1918,0.1893,0.1918,104000.0],["1997-03-24",0.1944,0.1944,0.1918,0.1918,632000.0],["1997-03-25",0.1925,0.1944,0.1918,0.1944,432000.0],["1997-03-26",0.1918,0.1944,0.1918,0.1944,104000.0],["1997-03-27",0.1931,0.1931,0.1918,0.1918,232000.0],["1997-03-31",0.1944,0.1944,0.1918,0.1944,32000.0],["1997-04-01",0.1944,0.1944,0.1817,0.1855,896000.0],["1997-04-02",0.183,0.1843,0.1817,0.183,984000.0],["1997-04-03",0.1792,0.1843,0.1742,0.1767,1048000.0],["1997-04-04",0.1792,0.1868,0.1792,0.1868,1152000.0],["1997-04-07",0.1868,0.1868,0.1868,0.1868,216000.0],["1997-04-08",0.1868,0.1868,0.1792,0.1868,3136000.0],["1997-04-09",0.1868,0.1868,0.178,0.1868,264000.0],["1997-04-10",0.1868,0.1868,0.1824,0.1868,464000.0],["1997-04-11",0.1868,0.1868,0.178,0.1843,168000.0],["1997-04-14",0.1868,0.1868,0.178,0.1868,120000.0],["1997-04-15",0.1868,0.1868,0.178,0.178,288000.0],["1997-04-16",0.1868,0.1868,0.178,0.1824,1448000.0],["1997-04-17",0.1855,0.1868,0.1855,0.1868,88000.0],["1997-04-18",0.1868,0.1868,0.1817,0.1868,1424000.0],["1997-04-21",0.1824,0.1868,0.1817,0.1868,88000.0],["1997-04-22",0.1817,0.1868,0.1817,0.1843,624000.0],["1997-04-23",0.1893,0.1944,0.1843,0.1843,1872000.0],["1997-04-24",0.1918,0.1918,0.1868,0.1918,8936000.0],["1997-04-25",0.1918,0.1918,0.1843,0.1893,1528000.0],["1997-04-28",0.1868,0.1994,0.1868,0.1994,1680000.0],["1997-04-29",0.1994,0.1994,0.1918,0.1994,128000.0],["1997-04-30",0.1994,0.1994,0.1893,0.1893,288000.0],["1997-05-01",0.1893,0.1944,0.1893,0.1918,448000.0],["1997-05-02",0.1893,0.1893,0.1893,0.1893,16000.0],["1997-05-05",0.1994,0.1994,0.1893,0.1944,224000.0],["1997-05-06",0.1944,0.1944,0.1944,0.1944,0.0],["1997-05-07",0.1994,0.1994,0.1893,0.1994,40000.0],["1997-05-08",0.1893,0.1994,0.1893,0.1893,288000.0],["1997-05-09",0.1994,0.1994,0.1893,0.1994,2248000.0],["1997-05-12",0.1994,0.1994,0.1893,0.1994,136000.0],["1997-05-13",0.1994,0.2019,0.1969,0.2019,1048000.0],["1997-05-14",0.2019,0.207,0.1969,0.207,54464000.0],["1997-05-15",0.2019,0.2095,0.2019,0.2095,176000.0],["1997-05-16",0.2095,0.2146,0.207,0.207,848000.0],["1997-05-19",0.207,0.2146,0.207,0.2082,3536000.0],["1997-05-20",0.212,0.212,0.207,0.212,3152000.0],["1997-05-21",0.212,0.212,0.207,0.207,2560000.0],["1997-05-22",0.212,0.212,0.207,0.2095,408000.0],["1997-05-23",0.207,0.212,0.207,0.212,136000.0],["1997-05-27",0.207,0.212,0.207,0.212,2584000.0],["1997-05-28",0.212,0.212,0.207,0.212,1304000.0],["1997-05-29",0.207,0.2095,0.2019,0.2019,856000.0],["1997-05-30",0.2019,0.207,0.2019,0.207,528000.0],["1997-06-02",0.2095,0.2095,0.2095,0.2095,256000.0],["1997-06-03",0.2045,0.2082,0.2045,0.2045,3592000.0],["1997-06-04",0.2045,0.2082,0.2045,0.2045,1200000.0],["1997-06-05",0.2045,0.2082,0.2045,0.2045,152000.0],["1997-06-06",0.2045,0.2095,0.2045,0.2095,368000.0],["1997-06-09",0.2082,0.2095,0.2045,0.2045,256000.0],["1997-06-10",0.2045,0.2171,0.2045,0.2045,3304000.0],["1997-06-11",0.2019,0.2019,0.1868,0.1868,2536000.0],["1997-06-12",0.1868,0.1868,0.1817,0.1868,736000.0],["1997-06-13",0.1868,0.1868,0.1817,0.1868,1440000.0],["1997-06-16",0.1868,0.1868,0.1817,0.1868,336000.0],["1997-06-17",0.1868,0.1868,0.1817,0.1817,32000.0],["1997-06-18",0.1868,0.1868,0.1817,0.1868,256000.0],["1997-06-19",0.1868,0.1868,0.1817,0.1868,1416000.0],["1997-06-20",0.1868,0.1868,0.1817,0.183,3888000.0],["1997-06-23",0.1843,0.1843,0.1817,0.1817,296000.0],["1997-06-24",0.183,0.183,0.1817,0.1817,120000.0],["1997-06-25",0.1817,0.1817,0.1742,0.1817,1392000.0],["1997-06-26",0.1817,0.1817,0.1742,0.1805,1168000.0],["1997-06-27",0.1754,0.1805,0.1754,0.1805,5184000.0],["1997-06-30",0.1792,0.1817,0.1767,0.1817,2368000.0],["1997-07-01",0.1767,0.1792,0.1718,0.1764,17640000.0],["1997-07-02",0.1742,0.1754,0.1742,0.1754,32000.0],["1997-07-03",0.1742,0.1843,0.1742,0.1767,608000.0],["1997-07-07",0.1742,0.1843,0.1742,0.1811,5000000.0],["1997-07-08",0.1742,0.178,0.1742,0.1767,416000.0],["1997-07-09",0.1742,0.1843,0.1742,0.1742,192000.0],["1997-07-10",0.1742,0.1792,0.1742,0.1792,472000.0],["1997-07-11",0.1792,0.1792,0.1742,0.1792,560000.0],["1997-07-14",0.1742,0.1792,0.1742,0.1792,128000.0],["1997-07-15",0.1742,0.1843,0.1742,0.1843,208000.0],["1997-07-16",0.1742,0.1742,0.1742,0.1742,8000.0],["1997-07-17",0.1792,0.1792,0.1742,0.1742,80000.0],["1997-07-18",0.1742,0.1843,0.1742,0.1843,392000.0],["1997-07-21",0.1811,0.1811,0.1792,0.1792,2936000.0],["1997-07-22",0.1792,0.1817,0.1767,0.1767,832000.0],["1997-07-23",0.1767,0.1817,0.1742,0.1817,312000.0],["1997-07-24",0.1817,0.1817,0.178,0.178,104000.0],["1997-07-25",0.1742,0.1748,0.1742,0.1742,144000.0],["1997-07-28",0.1817,0.1817,0.1742,0.1742,176000.0],["1997-07-29",0.1792,0.1792,0.1792,0.1792,144000.0],["1997-07-30",0.1742,0.1792,0.1742,0.178,192000.0],["1997-07-31",0.1742,0.178,0.1641,0.1742,16264000.0],["1997-08-01",0.1742,0.1767,0.1742,0.1742,448000.0],["1997-08-04",0.1805,0.1805,0.1805,0.1805,480000.0],["1997-08-05",0.1767,0.1805,0.1767,0.1767,1872000.0],["1997-08-06",0.1767,0.1767,0.1666,0.1704,1336000.0],["1997-08-07",0.1742,0.1742,0.1704,0.1742,56000.0],["1997-08-08",0.1666,0.1716,0.1666,0.1716,120000.0],["1997-08-11",0.1666,0.1716,0.1641,0.1641,144000.0],["1997-08-12",0.1729,0.1729,0.1691,0.1716,3344000.0],["1997-08-13",0.1716,0.1767,0.1666,0.1767,928000.0],["1997-08-14",0.1767,0.1817,0.1742,0.1742,232000.0],["1997-08-15",0.1792,0.1792,0.1792,0.1792,24000.0],["1997-08-18",0.1792,0.1792,0.1792,0.1792,16000.0],["1997-08-19",0.1792,0.1817,0.1742,0.1817,624000.0],["1997-08-20",0.1843,0.1843,0.1767,0.1792,648000.0],["1997-08-21",0.1767,0.1792,0.1767,0.1767,432000.0],["1997-08-22",0.1754,0.178,0.1691,0.178,984000.0],["1997-08-25",0.1742,0.178,0.1742,0.178,136000.0],["1997-08-26",0.178,0.178,0.178,0.178,16000.0],["1997-08-27",0.178,0.178,0.178,0.178,480000.0],["1997-08-28",0.1716,0.1792,0.1716,0.1773,88000.0],["1997-08-29",0.1792,0.1893,0.1792,0.1817,936000.0],["1997-09-02",0.1893,0.1893,0.1811,0.1893,1208000.0],["1997-09-03",0.183,0.1868,0.1792,0.1792,592000.0],["1997-09-04",0.1868,0.1868,0.1792,0.1792,1688000.0],["1997-09-05",0.1868,0.1868,0.1792,0.1868,352000.0],["1997-09-08",0.1893,0.1944,0.1893,0.1931,2104000.0],["1997-09-09",0.1893,0.1893,0.1893,0.1893,48000.0],["1997-09-10",0.1931,0.2082,0.1918,0.1969,3888000.0],["1997-09-11",0.1994,0.1994,0.1944,0.1944,32000.0],["1997-09-12",0.1944,0.1969,0.1944,0.1944,248000.0],["1997-09-15",0.1944,0.1944,0.1944,0.1944,248000.0],["1997-09-16",0.1944,0.1975,0.1944,0.1975,328000.0],["1997-09-17",0.1956,0.1994,0.1956,0.1994,112000.0],["1997-09-18",0.1956,0.1981,0.1956,0.1981,152000.0],["1997-09-19",0.1944,0.1944,0.1944,0.1944,40000.0],["1997-09-22",0.1969,0.1969,0.1969,0.1969,104000.0],["1997-09-23",0.1944,0.1944,0.1944,0.1944,64000.0],["1997-09-24",0.1969,0.1969,0.1969,0.1969,8000.0],["1997-09-25",0.1944,0.1969,0.1944,0.1969,696000.0],["1997-09-26",0.1994,0.1994,0.1969,0.1969,496000.0],["1997-09-29",0.1994,0.2019,0.1956,0.1994,1136000.0],["1997-09-30",0.1994,0.1994,0.1994,0.1994,40000.0],["1997-10-01",0.2019,0.2019,0.2019,0.2019,32000.0],["1997-10-02",0.1969,0.1969,0.1969,0.1969,40000.0],["1997-10-03",0.2038,0.2038,0.1969,0.1969,320000.0],["1997-10-06",0.2032,0.2045,0.2032,0.2045,248000.0],["1997-10-07",0.2045,0.2045,0.2045,0.2045,0.0],["1997-10-08",0.2045,0.2045,0.2045,0.2045,0.0],["1997-10-09",0.1969,0.1969,0.1969,0.1969,24000.0],["1997-10-10",0.1969,0.2171,0.1969,0.2171,1632000.0],["1997-10-13",0.2108,0.212,0.2108,0.212,728000.0],["1997-10-14",0.2146,0.2146,0.2082,0.2133,1448000.0],["1997-10-15",0.212,0.2183,0.212,0.2183,336000.0],["1997-10-16",0.2082,0.2082,0.2082,0.2082,184000.0],["1997-10-17",0.2082,0.2171,0.2082,0.2171,632000.0],["1997-10-20",0.2127,0.2183,0.212,0.2171,376000.0],["1997-10-21",0.2133,0.2221,0.2082,0.2202,1440000.0],["1997-10-22",0.2171,0.2171,0.2171,0.2171,32000.0],["1997-10-23",0.2171,0.2171,0.212,0.2146,5992000.0],["1997-10-24",0.2095,0.2146,0.2095,0.2108,680000.0],["1997-10-27",0.207,0.2095,0.1918,0.1918,2968000.0],["1997-10-28",0.1868,0.1994,0.1868,0.1994,6496000.0],["1997-10-29",0.1893,0.1994,0.1893,0.1994,4968000.0],["1997-10-30",0.1893,0.1994,0.1893,0.1893,10992000.0],["1997-10-31",0.1893,0.1994,0.1893,0.1994,80000.0],["1997-11-03",0.1944,0.1944,0.1944,0.1944,16000.0],["1997-11-04",0.1994,0.1994,0.1899,0.1918,192000.0],["1997-11-05",0.1918,0.1956,0.1893,0.1893,1064000.0],["1997-11-06",0.1893,0.1893,0.1893,0.1893,0.0],["1997-11-07",0.1868,0.1868,0.1843,0.1868,424000.0],["1997-11-10",0.1868,0.1868,0.1843,0.1843,1376000.0],["1997-11-11",0.1868,0.1868,0.1868,0.1868,32000.0],["1997-11-12",0.1817,0.1817,0.1817,0.1817,288000.0],["1997-11-13",0.1792,0.183,0.1792,0.1817,696000.0],["1997-11-14",0.1805,0.1805,0.1792,0.1792,440000.0],["1997-11-17",0.1792,0.1792,0.1792,0.1792,0.0],["1997-11-18",0.1805,0.1805,0.1792,0.1805,456000.0],["1997-11-19",0.1805,0.1805,0.1792,0.1792,1456000.0],["1997-11-20",0.1767,0.1792,0.1767,0.1792,88000.0],["1997-11-21",0.1767,0.1767,0.1716,0.1716,2616000.0],["1997-11-24",0.1691,0.1792,0.1691,0.1691,368000.0],["1997-11-25",0.1767,0.1767,0.1439,0.154,1744000.0],["1997-11-26",0.154,0.1615,0.1388,0.1615,2520000.0],["1997-11-28",0.1615,0.1615,0.1615,0.1615,0.0],["1997-12-01",0.1628,0.1666,0.1615,0.1666,976000.0],["1997-12-02",0.1666,0.1666,0.1565,0.1615,1576000.0],["1997-12-03",0.1641,0.1641,0.154,0.1641,272000.0],["1997-12-04",0.154,0.1628,0.154,0.1615,776000.0],["1997-12-05",0.1641,0.1641,0.1615,0.1615,704000.0],["1997-12-08",0.1641,0.1666,0.1603,0.1615,1016000.0],["1997-12-09",0.1565,0.1641,0.1565,0.1641,520000.0],["1997-12-10",0.1641,0.1641,0.1451,0.1451,1016000.0],["1997-12-11",0.1451,0.154,0.1451,0.1502,392000.0],["1997-12-12",0.1464,0.154,0.1451,0.154,160000.0],["1997-12-15",0.154,0.154,0.1451,0.1451,240000.0],["1997-12-16",0.1451,0.154,0.1451,0.1489,312000.0],["1997-12-17",0.1489,0.1578,0.1464,0.1578,3776000.0],["1997-12-18",0.1565,0.1578,0.1489,0.1489,2008000.0],["1997-12-19",0.1464,0.1565,0.1464,0.1565,40000.0],["1997-12-22",0.1464,0.1514,0.1439,0.1489,4896000.0],["1997-12-23",0.1464,0.1502,0.1464,0.1483,288000.0],["1997-12-24",0.1464,0.1464,0.1464,0.1464,40000.0],["1997-12-26",0.1464,0.1464,0.1464,0.1464,0.0],["1997-12-29",0.1464,0.1489,0.1414,0.1464,1280000.0],["1997-12-30",0.1514,0.1514,0.1439,0.1514,688000.0],["1997-12-31",0.1414,0.1489,0.1401,0.1489,688000.0],["1998-01-02",0.1439,0.1489,0.1439,0.1489,184000.0],["1998-01-05",0.1451,0.1489,0.1451,0.1489,944000.0],["1998-01-06",0.1489,0.1489,0.1489,0.1489,224000.0],["1998-01-07",0.1439,0.1489,0.1414,0.1414,536000.0],["1998-01-08",0.1414,0.1439,0.1401,0.1414,656000.0],["1998-01-09",0.1407,0.1407,0.1407,0.1407,128000.0],["1998-01-12",0.1414,0.1414,0.1414,0.1414,80000.0],["1998-01-13",0.1379,0.1388,0.135,0.1388,224000.0],["1998-01-14",0.1439,0.1439,0.1388,0.1439,216000.0],["1998-01-15",0.1439,0.1439,0.1388,0.1439,584000.0],["1998-01-16",0.1388,0.147,0.1388,0.1414,1768000.0],["1998-01-20",0.1401,0.1439,0.1401,0.1414,504000.0],["1998-01-21",0.1439,0.1477,0.1439,0.1477,128000.0],["1998-01-22",0.1464,0.1464,0.1388,0.1414,2744000.0],["1998-01-23",0.1414,0.1426,0.1401,0.1414,6520000.0],["1998-01-26",0.142,0.142,0.1388,0.142,592000.0],["1998-01-27",0.1414,0.142,0.1388,0.1401,9896000.0],["1998-01-28",0.1414,0.1439,0.1388,0.1388,6760000.0],["1998-01-29",0.1439,0.1439,0.1388,0.1414,5872000.0],["1998-01-30",0.1439,0.1439,0.1388,0.1414,10256000.0],["1998-02-02",0.1451,0.1451,0.1388,0.1388,1072000.0],["1998-02-03",0.1414,0.1414,0.1388,0.1414,6912000.0],["1998-02-04",0.1388,0.1414,0.1388,0.1414,4224000.0],["1998-02-05",0.1414,0.1414,0.1414,0.1414,1032000.0],["1998-02-06",0.1414,0.142,0.1407,0.1414,5168000.0],["1998-02-09",0.1414,0.1805,0.1401,0.1685,4832000.0],["1998-02-10",0.1666,0.1716,0.1666,0.1691,928000.0],["1998-02-11",0.1729,0.1729,0.1565,0.1565,1840000.0],["1998-02-12",0.1666,0.1666,0.1514,0.154,2216000.0],["1998-02-13",0.1514,0.159,0.1489,0.159,920000.0],["1998-02-17",0.159,0.1855,0.159,0.1817,6456000.0],["1998-02-18",0.183,0.1893,0.1817,0.183,1792000.0],["1998-02-19",0.1855,0.1855,0.1783,0.1798,1184000.0],["1998-02-20",0.1767,0.1792,0.1691,0.1742,2120000.0],["1998-02-23",0.1792,0.1792,0.1767,0.1767,648000.0],["1998-02-24",0.1805,0.1817,0.1716,0.1716,392000.0],["1998-02-25",0.1716,0.1792,0.1716,0.1792,208000.0],["1998-02-26",0.1792,0.188,0.1792,0.188,3040000.0],["1998-02-27",0.1855,0.1868,0.1817,0.1868,480000.0],["1998-03-02",0.188,0.188,0.1817,0.1817,1616000.0],["1998-03-03",0.1742,0.188,0.1742,0.188,1488000.0],["1998-03-04",0.1792,0.188,0.1792,0.1868,32000.0],["1998-03-05",0.1767,0.2019,0.1767,0.1994,4176000.0],["1998-03-06",0.1994,0.212,0.1969,0.207,2984000.0],["1998-03-09",0.2032,0.207,0.2019,0.2019,976000.0],["1998-03-10",0.2019,0.207,0.1956,0.1994,4312000.0],["1998-03-11",0.1994,0.2057,0.1994,0.2045,3384000.0],["1998-03-12",0.1994,0.2133,0.1994,0.2095,2976000.0],["1998-03-13",0.2171,0.2183,0.2108,0.2158,5184000.0],["1998-03-16",0.212,0.2158,0.212,0.2133,7128000.0],["1998-03-17",0.2095,0.2171,0.2095,0.2171,7720000.0],["1998-03-18",0.2171,0.2171,0.2082,0.2082,8080000.0],["1998-03-19",0.2146,0.2146,0.2082,0.2133,2248000.0],["1998-03-20",0.2146,0.2196,0.2095,0.2171,2672000.0],["1998-03-23",0.2171,0.2246,0.2171,0.2183,1688000.0],["1998-03-24",0.2209,0.2259,0.2171,0.2259,1216000.0],["1998-03-25",0.2221,0.236,0.2221,0.2347,7520000.0],["1998-03-26",0.2347,0.2347,0.2272,0.2322,2752000.0],["1998-03-27",0.2335,0.2335,0.2246,0.2272,1568000.0],["1998-03-30",0.2221,0.2272,0.207,0.2095,3520000.0],["1998-03-31",0.2045,0.2095,0.2045,0.2082,320000.0],["1998-04-01",0.2146,0.2146,0.207,0.2133,5072000.0],["1998-04-02",0.2133,0.2171,0.2095,0.2158,3152000.0],["1998-04-03",0.2171,0.2246,0.212,0.2246,3344000.0],["1998-04-06",0.2297,0.2297,0.2196,0.2228,888000.0],["1998-04-07",0.2297,0.2398,0.2221,0.2322,3840000.0],["1998-04-08",0.2398,0.2411,0.2322,0.2366,9904000.0],["1998-04-09",0.2423,0.2474,0.2373,0.2474,2608000.0],["1998-04-13",0.2499,0.2524,0.2373,0.2448,1128000.0],["1998-04-14",0.2423,0.2448,0.2373,0.2398,672000.0],["1998-04-15",0.2423,0.2512,0.2373,0.2448,2744000.0],["1998-04-16",0.2398,0.2461,0.2398,0.2448,1240000.0],["1998-04-17",0.2461,0.2512,0.2448,0.2486,2272000.0],["1998-04-20",0.2512,0.2549,0.2474,0.2499,1440000.0],["1998-04-21",0.2499,0.2524,0.2423,0.2455,1240000.0],["1998-04-22",0.2486,0.2486,0.2423,0.2486,336000.0],["1998-04-23",0.2486,0.2486,0.2423,0.2423,432000.0],["1998-04-24",0.2423,0.2575,0.2423,0.2568,3912000.0],["1998-04-27",0.2524,0.2575,0.2474,0.2537,5232000.0],["1998-04-28",0.2499,0.2575,0.2499,0.2562,848000.0],["1998-04-29",0.2524,0.265,0.2524,0.2587,10984000.0],["1998-04-30",0.2575,0.2701,0.2575,0.26,4184000.0],["1998-05-01",0.2701,0.2701,0.26,0.265,2712000.0],["1998-05-04",0.2676,0.2701,0.2575,0.26,2096000.0],["1998-05-05",0.2575,0.2676,0.2575,0.2625,2608000.0],["1998-05-06",0.2701,0.2701,0.2587,0.2676,3160000.0],["1998-05-07",0.2587,0.2625,0.2587,0.2587,728000.0],["1998-05-08",0.2587,0.2631,0.2587,0.2612,1960000.0],["1998-05-11",0.2587,0.2625,0.2587,0.2587,472000.0],["1998-05-12",0.2575,0.2625,0.2575,0.2625,2592000.0],["1998-05-13",0.2625,0.2625,0.2575,0.2625,440000.0],["1998-05-14",0.2625,0.2625,0.2575,0.26,184000.0],["1998-05-15",0.2575,0.26,0.2575,0.26,496000.0],["1998-05-18",0.2575,0.26,0.2549,0.2562,1832000.0],["1998-05-19",0.2625,0.2625,0.2549,0.2549,800000.0],["1998-05-20",0.2625,0.2676,0.26,0.2625,6616000.0],["1998-05-21",0.2676,0.2676,0.2575,0.26,3104000.0],["1998-05-22",0.2676,0.2676,0.2606,0.2625,3624000.0],["1998-05-26",0.2625,0.2638,0.2575,0.2575,2760000.0],["1998-05-27",0.2524,0.2625,0.2436,0.2486,8584000.0],["1998-05-28",0.2398,0.2423,0.2392,0.2423,792000.0],["1998-05-29",0.2423,0.2512,0.2423,0.2436,904000.0],["1998-06-01",0.2436,0.2442,0.2379,0.2379,200000.0],["1998-06-02",0.2423,0.2499,0.2373,0.2423,1432000.0],["1998-06-03",0.2385,0.2436,0.2385,0.2423,2264000.0],["1998-06-04",0.2436,0.2436,0.2423,0.2429,152000.0],["1998-06-05",0.2436,0.2436,0.2423,0.2423,856000.0],["1998-06-08",0.2423,0.2518,0.2423,0.2512,3736000.0],["1998-06-09",0.2512,0.2512,0.2429,0.2429,416000.0],["1998-06-10",0.2429,0.248,0.2429,0.2436,496000.0],["1998-06-11",0.2436,0.2474,0.2388,0.2398,848000.0],["1998-06-12",0.2411,0.2411,0.2385,0.2411,112000.0],["1998-06-15",0.2373,0.2385,0.231,0.2322,560000.0],["1998-06-16",0.2272,0.2322,0.2272,0.2272,1288000.0],["1998-06-17",0.2354,0.2354,0.2259,0.2259,528000.0],["1998-06-18",0.2259,0.2398,0.2259,0.2322,80000.0],["1998-06-19",0.2259,0.2259,0.2259,0.2259,88000.0],["1998-06-22",0.2322,0.2398,0.2322,0.2347,7976000.0],["1998-06-23",0.2398,0.2398,0.2322,0.2322,2768000.0],["1998-06-24",0.231,0.2322,0.231,0.2322,64000.0],["1998-06-25",0.2347,0.2398,0.2322,0.2398,936000.0],["1998-06-26",0.2398,0.2499,0.2398,0.2448,1320000.0],["1998-06-29",0.2499,0.26,0.2474,0.2524,11480000.0],["1998-06-30",0.2524,0.2537,0.2486,0.2512,4816000.0],["1998-07-01",0.2524,0.2524,0.2493,0.2499,5200000.0],["1998-07-02",0.2493,0.2499,0.2493,0.2493,1896000.0],["1998-07-06",0.2518,0.2518,0.2502,0.2502,96000.0],["1998-07-07",0.2537,0.2549,0.2512,0.2537,2376000.0],["1998-07-08",0.2556,0.2556,0.2512,0.2537,2000000.0],["1998-07-09",0.2524,0.26,0.2524,0.2549,11008000.0],["1998-07-10",0.2549,0.2625,0.2549,0.2625,1856000.0],["1998-07-13",0.2625,0.2625,0.2549,0.2594,1064000.0],["1998-07-14",0.2549,0.2594,0.2549,0.2575,1808000.0],["1998-07-15",0.2562,0.26,0.2562,0.26,15640000.0],["1998-07-16",0.2575,0.2625,0.2575,0.26,960000.0],["1998-07-17",0.2587,0.2638,0.2562,0.2575,368000.0],["1998-07-20",0.2549,0.2549,0.2524,0.2524,368000.0],["1998-07-21",0.26,0.2638,0.2524,0.2625,2064000.0],["1998-07-22",0.2612,0.2612,0.2575,0.26,328000.0],["1998-07-23",0.2587,0.2625,0.2562,0.2562,4848000.0],["1998-07-24",0.2625,0.2625,0.2549,0.2562,104000.0],["1998-07-27",0.2549,0.26,0.2505,0.2505,1640000.0],["1998-07-28",0.2499,0.2512,0.2499,0.2512,424000.0],["1998-07-29",0.2549,0.2549,0.2499,0.2499,120000.0],["1998-07-30",0.2486,0.26,0.2474,0.2474,5168000.0],["1998-07-31",0.2474,0.2524,0.2474,0.2474,144000.0],["1998-08-03",0.2474,0.2518,0.2474,0.2474,272000.0],["1998-08-04",0.2474,0.2518,0.2385,0.2385,1920000.0],["1998-08-05",0.2499,0.2499,0.2322,0.2322,1928000.0],["1998-08-06",0.2423,0.2423,0.2322,0.2322,3400000.0],["1998-08-07",0.2373,0.2385,0.2322,0.2385,12216000.0],["1998-08-10",0.2436,0.2562,0.2436,0.2549,5112000.0],["1998-08-11",0.2474,0.26,0.2474,0.2575,984000.0],["1998-08-12",0.2499,0.2587,0.2499,0.2537,18352000.0],["1998-08-13",0.2524,0.2524,0.2499,0.2499,29456000.0],["1998-08-14",0.2499,0.2499,0.2474,0.2493,4576000.0],["1998-08-17",0.2474,0.2505,0.2474,0.2493,2496000.0],["1998-08-18",0.2474,0.2524,0.2474,0.2499,13040000.0],["1998-08-19",0.2524,0.2524,0.248,0.2505,8864000.0],["1998-08-20",0.2474,0.2512,0.2474,0.2474,4704000.0],["1998-08-21",0.2474,0.2499,0.2474,0.2493,2736000.0],["1998-08-24",0.2474,0.2524,0.2474,0.2499,9168000.0],["1998-08-25",0.2474,0.2524,0.2474,0.2474,280000.0],["1998-08-26",0.2524,0.2524,0.2423,0.2423,312000.0],["1998-08-27",0.2373,0.2373,0.2347,0.2347,1824000.0],["1998-08-28",0.236,0.236,0.2221,0.2234,1928000.0],["1998-08-31",0.2221,0.2259,0.1994,0.1994,5016000.0],["1998-09-01",0.2019,0.2063,0.1767,0.1817,2888000.0],["1998-09-02",0.1944,0.2007,0.1843,0.2,1944000.0],["1998-09-03",0.207,0.2095,0.2057,0.207,5272000.0],["1998-09-04",0.2032,0.207,0.2032,0.207,120000.0],["1998-09-08",0.2108,0.2108,0.2019,0.207,552000.0],["1998-09-09",0.2108,0.2108,0.1918,0.1918,664000.0],["1998-09-10",0.1918,0.1956,0.1855,0.188,3536000.0],["1998-09-11",0.1956,0.1994,0.1893,0.1994,72000.0],["1998-09-14",0.1994,0.1994,0.1918,0.1918,40000.0],["1998-09-15",0.1994,0.1994,0.1868,0.1893,904000.0],["1998-09-16",0.1868,0.1918,0.1868,0.1906,1640000.0],["1998-09-17",0.2007,0.2019,0.188,0.2019,528000.0],["1998-09-18",0.1969,0.207,0.1956,0.207,5352000.0],["1998-09-21",0.207,0.207,0.2026,0.2026,112000.0],["1998-09-22",0.2045,0.2095,0.1969,0.2007,2176000.0],["1998-09-23",0.1969,0.2045,0.1969,0.2045,456000.0],["1998-09-24",0.2035,0.2035,0.2035,0.2035,48000.0],["1998-09-25",0.2019,0.2057,0.1956,0.2019,120000.0],["1998-09-28",0.2057,0.2057,0.183,0.1868,5392000.0],["1998-09-29",0.1868,0.1868,0.1855,0.1868,5728000.0],["1998-09-30",0.1893,0.2057,0.1893,0.1994,2136000.0],["1998-10-01",0.2019,0.2019,0.1988,0.2007,488000.0],["1998-10-02",0.1994,0.2108,0.1994,0.2108,1520000.0],["1998-10-05",0.2019,0.207,0.2019,0.207,128000.0],["1998-10-06",0.207,0.212,0.2057,0.2057,440000.0],["1998-10-07",0.2108,0.2183,0.2045,0.2045,1056000.0],["1998-10-08",0.2057,0.2095,0.2045,0.2045,1984000.0],["1998-10-09",0.2108,0.2108,0.2063,0.2095,736000.0],["1998-10-12",0.2095,0.2108,0.2057,0.2095,5168000.0],["1998-10-13",0.2082,0.212,0.1944,0.1969,2040000.0],["1998-10-14",0.1969,0.2019,0.1963,0.2019,656000.0],["1998-10-15",0.207,0.236,0.2016,0.236,1904000.0],["1998-10-16",0.2272,0.2347,0.2272,0.2322,816000.0],["1998-10-19",0.2297,0.2423,0.2297,0.2423,1448000.0],["1998-10-20",0.2423,0.2474,0.2335,0.2373,1640000.0],["1998-10-21",0.2341,0.2347,0.2303,0.2303,1184000.0],["1998-10-22",0.2373,0.2524,0.2373,0.2423,5328000.0],["1998-10-23",0.2423,0.2524,0.2423,0.2423,624000.0],["1998-10-26",0.2512,0.2512,0.2423,0.2448,2032000.0],["1998-10-27",0.2524,0.2625,0.2461,0.2575,3256000.0],["1998-10-28",0.2575,0.2587,0.2512,0.2587,3648000.0],["1998-10-29",0.2575,0.2625,0.2524,0.2562,4616000.0],["1998-10-30",0.2587,0.2587,0.2499,0.2499,344000.0],["1998-11-02",0.2499,0.2518,0.2335,0.2385,1424000.0],["1998-11-03",0.2347,0.2549,0.2347,0.2524,6032000.0],["1998-11-04",0.2524,0.2524,0.2467,0.2467,1984000.0],["1998-11-05",0.2461,0.2474,0.2347,0.2373,808000.0],["1998-11-06",0.2411,0.2575,0.2411,0.2575,1952000.0],["1998-11-09",0.2575,0.2575,0.2549,0.2575,1840000.0],["1998-11-10",0.2549,0.26,0.2499,0.2537,928000.0],["1998-11-11",0.26,0.26,0.2499,0.2575,88000.0],["1998-11-12",0.2474,0.2474,0.2474,0.2474,136000.0],["1998-11-13",0.2474,0.2606,0.2385,0.2423,1424000.0],["1998-11-16",0.2524,0.2562,0.2524,0.2562,240000.0],["1998-11-17",0.2562,0.2575,0.2537,0.2575,176000.0],["1998-11-18",0.2575,0.2575,0.2562,0.2575,1280000.0],["1998-11-19",0.26,0.2726,0.2524,0.2726,1936000.0],["1998-11-20",0.2575,0.2726,0.2575,0.26,1688000.0],["1998-11-23",0.2587,0.2625,0.2587,0.2587,1288000.0],["1998-11-24",0.2612,0.2701,0.2612,0.2663,1600000.0],["1998-11-25",0.265,0.2663,0.2638,0.2638,960000.0],["1998-11-27",0.2625,0.2701,0.2625,0.2701,48000.0],["1998-11-30",0.26,0.265,0.2562,0.265,264000.0],["1998-12-01",0.2606,0.265,0.2562,0.2575,536000.0],["1998-12-02",0.2575,0.2575,0.2556,0.2556,760000.0],["1998-12-03",0.2562,0.2562,0.2474,0.253,272000.0],["1998-12-04",0.2499,0.2537,0.2347,0.2537,5408000.0],["1998-12-07",0.2537,0.2537,0.2448,0.2448,4368000.0],["1998-12-08",0.2474,0.2474,0.2474,0.2474,48000.0],["1998-12-09",0.2512,0.2512,0.2512,0.2512,16000.0],["1998-12-10",0.2411,0.2423,0.2108,0.2108,696000.0],["1998-12-11",0.2221,0.2347,0.2158,0.2196,1176000.0],["1998-12-14",0.2196,0.2196,0.1893,0.2019,2240000.0],["1998-12-15",0.2057,0.2057,0.1969,0.2045,832000.0],["1998-12-16",0.2019,0.2019,0.1969,0.2019,1208000.0],["1998-12-17",0.1969,0.2272,0.1969,0.2272,856000.0],["1998-12-18",0.2297,0.2373,0.2171,0.2316,624000.0],["1998-12-21",0.2246,0.2297,0.2246,0.2246,296000.0],["1998-12-22",0.2221,0.2316,0.212,0.212,664000.0],["1998-12-23",0.2082,0.2272,0.2082,0.2171,368000.0],["1998-12-24",0.2246,0.2246,0.2164,0.2168,120000.0],["1998-12-28",0.2272,0.2322,0.2082,0.2297,2832000.0],["1998-12-29",0.2272,0.2486,0.2221,0.2335,1584000.0],["1998-12-30",0.2322,0.2322,0.2322,0.2322,8000.0],["1998-12-31",0.2436,0.2442,0.2373,0.2423,2048000.0],["1999-01-04",0.2474,0.2474,0.2108,0.212,2136000.0],["1999-01-05",0.212,0.2259,0.212,0.2246,1808000.0],["1999-01-06",0.2259,0.2423,0.2246,0.2373,1296000.0],["1999-01-07",0.2411,0.2423,0.2284,0.231,3576000.0],["1999-01-08",0.2284,0.2398,0.2284,0.2341,2216000.0],["1999-01-11",0.2316,0.2436,0.2316,0.2423,3768000.0],["1999-01-12",0.2373,0.2474,0.2373,0.2411,520000.0],["1999-01-13",0.2411,0.2423,0.2373,0.2373,1192000.0],["1999-01-14",0.2373,0.2373,0.2373,0.2373,184000.0],["1999-01-15",0.2411,0.2474,0.2392,0.2474,1088000.0],["1999-01-19",0.2423,0.2625,0.2423,0.2625,224000.0],["1999-01-20",0.2575,0.265,0.2562,0.2625,1720000.0],["1999-01-21",0.2625,0.2783,0.26,0.2625,7448000.0],["1999-01-22",0.2625,0.2638,0.2587,0.2587,8792000.0],["1999-01-25",0.2676,0.2701,0.26,0.2676,1024000.0],["1999-01-26",0.2676,0.2701,0.265,0.2657,1536000.0],["1999-01-27",0.2676,0.2676,0.2625,0.2638,3896000.0],["1999-01-28",0.2631,0.2739,0.2631,0.2739,1512000.0],["1999-01-29",0.2751,0.2777,0.2676,0.2777,664000.0],["1999-02-01",0.2777,0.2802,0.2688,0.2701,12648000.0],["1999-02-02",0.2663,0.2726,0.2587,0.2625,2600000.0],["1999-02-03",0.265,0.2663,0.2625,0.2663,288000.0],["1999-02-04",0.2701,0.2701,0.2663,0.2663,160000.0],["1999-02-05",0.2663,0.2701,0.2562,0.26,176000.0],["1999-02-08",0.2562,0.2726,0.2562,0.2676,5552000.0],["1999-02-09",0.2688,0.2688,0.2625,0.2676,24736000.0],["1999-02-10",0.265,0.265,0.2625,0.265,2560000.0],["1999-02-11",0.265,0.2707,0.2562,0.2612,3376000.0],["1999-02-12",0.2625,0.2638,0.2524,0.2524,2376000.0],["1999-02-16",0.2638,0.265,0.2625,0.265,160000.0],["1999-02-17",0.265,0.265,0.265,0.265,0.0],["1999-02-18",0.2688,0.2701,0.265,0.2688,3264000.0],["1999-02-19",0.2701,0.2777,0.2676,0.2777,304000.0],["1999-02-22",0.2777,0.3029,0.2777,0.2953,8312000.0],["1999-02-23",0.2966,0.3054,0.2953,0.2953,6880000.0],["1999-02-24",0.3004,0.3004,0.2827,0.2827,720000.0],["1999-02-25",0.2802,0.2814,0.2789,0.2814,112000.0],["1999-02-26",0.2903,0.2903,0.2789,0.2789,736000.0],["1999-03-01",0.2789,0.2789,0.2663,0.2764,992000.0],["1999-03-02",0.2764,0.2764,0.2701,0.2701,16000.0],["1999-03-03",0.2663,0.2663,0.2524,0.2524,2128000.0],["1999-03-04",0.2524,0.2524,0.2474,0.248,816000.0],["1999-03-05",0.26,0.26,0.2512,0.2512,160000.0],["1999-03-08",0.26,0.2676,0.2524,0.2556,1816000.0],["1999-03-09",0.2543,0.2562,0.2524,0.2537,1360000.0],["1999-03-10",0.2505,0.2505,0.2486,0.2486,32000.0],["1999-03-11",0.2499,0.2575,0.2499,0.2499,3024000.0],["1999-03-12",0.2499,0.2524,0.2499,0.2518,888000.0],["1999-03-15",0.2524,0.2524,0.2512,0.2524,2096000.0],["1999-03-16",0.2575,0.26,0.2562,0.26,592000.0],["1999-03-17",0.2676,0.2802,0.265,0.2726,440000.0],["1999-03-18",0.2789,0.2953,0.2486,0.2562,7600000.0],["1999-03-19",0.253,0.2625,0.2524,0.2625,264000.0],["1999-03-22",0.2713,0.2802,0.2688,0.2688,896000.0],["1999-03-23",0.2688,0.2688,0.2688,0.2688,1368000.0],["1999-03-24",0.2688,0.2688,0.2524,0.2587,832000.0],["1999-03-25",0.2612,0.2663,0.26,0.26,816000.0],["1999-03-26",0.2625,0.2625,0.2448,0.2524,976000.0],["1999-03-29",0.2537,0.2549,0.2524,0.2524,776000.0],["1999-03-30",0.26,0.2606,0.2562,0.2562,1272000.0],["1999-03-31",0.265,0.265,0.2562,0.2581,3712000.0],["1999-04-01",0.2587,0.2587,0.2575,0.2587,1336000.0],["1999-04-05",0.2581,0.2625,0.2575,0.2619,9072000.0],["1999-04-06",0.2612,0.2638,0.2612,0.2625,872000.0],["1999-04-07",0.2638,0.2701,0.2625,0.2676,9776000.0],["1999-04-08",0.2701,0.2726,0.2676,0.2726,4608000.0],["1999-04-09",0.2726,0.2726,0.2688,0.2688,32000.0],["1999-04-12",0.2713,0.2713,0.2631,0.2631,4792000.0],["1999-04-13",0.2713,0.2802,0.2625,0.2676,7592000.0],["1999-04-14",0.2575,0.2587,0.2549,0.2575,1880000.0],["1999-04-15",0.2575,0.2575,0.2575,0.2575,1144000.0],["1999-04-16",0.2575,0.26,0.2575,0.2575,9584000.0],["1999-04-19",0.26,0.2625,0.2575,0.2575,376000.0],["1999-04-20",0.2625,0.2625,0.2625,0.2625,848000.0],["1999-04-21",0.2676,0.2777,0.2625,0.2751,288000.0],["1999-04-22",0.2751,0.289,0.2751,0.289,22040000.0],["1999-04-23",0.2928,0.3029,0.2928,0.2941,1608000.0],["1999-04-26",0.2941,0.2953,0.2865,0.2865,1760000.0],["1999-04-27",0.2928,0.2928,0.2827,0.2827,72000.0],["1999-04-28",0.2827,0.2852,0.2777,0.2814,432000.0],["1999-04-29",0.2789,0.2802,0.2789,0.2789,2336000.0],["1999-04-30",0.2802,0.2814,0.2777,0.2777,312000.0],["1999-05-03",0.2827,0.2865,0.2777,0.284,11504000.0],["1999-05-04",0.284,0.2877,0.284,0.2852,8808000.0],["1999-05-05",0.2814,0.2878,0.2814,0.2846,7480000.0],["1999-05-06",0.2903,0.2903,0.2833,0.2833,2800000.0],["1999-05-07",0.2827,0.2868,0.2827,0.2827,6184000.0],["1999-05-10",0.2852,0.2852,0.2827,0.284,200000.0],["1999-05-11",0.2827,0.2852,0.2827,0.2833,896000.0],["1999-05-12",0.2827,0.2997,0.2827,0.2985,2240000.0],["1999-05-13",0.2953,0.2997,0.2953,0.2978,1536000.0],["1999-05-14",0.2997,0.2997,0.296,0.296,976000.0],["1999-05-17",0.2953,0.2988,0.2928,0.2953,712000.0],["1999-05-18",0.2941,0.2941,0.2884,0.29,144000.0],["1999-05-19",0.2934,0.2941,0.289,0.2941,744000.0],["1999-05-20",0.2928,0.2941,0.2928,0.2941,1848000.0],["1999-05-21",0.2953,0.2953,0.289,0.2915,2016000.0],["1999-05-24",0.2915,0.2928,0.2903,0.292,960000.0],["1999-05-25",0.2915,0.2915,0.289,0.2915,7232000.0],["1999-05-26",0.289,0.2896,0.2878,0.2896,80000.0],["1999-05-27",0.2903,0.2915,0.2877,0.2879,1240000.0],["1999-05-28",0.289,0.3029,0.2859,0.3004,3072000.0],["1999-06-01",0.3004,0.3004,0.2877,0.2877,872000.0],["1999-06-02",0.2777,0.2789,0.2625,0.2625,11504000.0],["1999-06-03",0.2657,0.2802,0.2657,0.2802,6240000.0],["1999-06-04",0.2802,0.3079,0.2789,0.2991,4048000.0],["1999-06-07",0.2991,0.2991,0.2802,0.2802,2880000.0],["1999-06-08",0.2877,0.2903,0.2802,0.2874,1288000.0],["1999-06-09",0.2802,0.2928,0.2777,0.2802,656000.0],["1999-06-10",0.2827,0.2877,0.2799,0.2802,952000.0],["1999-06-11",0.2805,0.2833,0.2764,0.2764,528000.0],["1999-06-14",0.277,0.277,0.277,0.277,56000.0],["1999-06-15",0.2751,0.2764,0.2676,0.272,1312000.0],["1999-06-16",0.2777,0.2802,0.2777,0.2802,160000.0],["1999-06-17",0.2726,0.2777,0.2695,0.2713,2816000.0],["1999-06-18",0.2726,0.2748,0.2707,0.2723,576000.0],["1999-06-21",0.2732,0.2777,0.2676,0.2777,1688000.0],["1999-06-22",0.2713,0.2758,0.2701,0.2726,1016000.0],["1999-06-23",0.2713,0.2713,0.2524,0.2587,552000.0],["1999-06-24",0.2575,0.2625,0.2524,0.2612,7504000.0],["1999-06-25",0.2587,0.2676,0.2562,0.2612,176000.0],["1999-06-28",0.2625,0.2726,0.2625,0.2713,672000.0],["1999-06-29",0.2732,0.2789,0.265,0.272,3312000.0],["1999-06-30",0.2777,0.289,0.2726,0.2758,8912000.0],["1999-07-01",0.2814,0.2814,0.2619,0.2663,3208000.0],["1999-07-02",0.2676,0.2701,0.2612,0.2612,9016000.0],["1999-07-06",0.265,0.265,0.26,0.26,1168000.0],["1999-07-07",0.2594,0.2612,0.2411,0.2411,2744000.0],["1999-07-08",0.2512,0.2512,0.2398,0.2398,17016000.0],["1999-07-09",0.2417,0.2423,0.2322,0.2373,5264000.0],["1999-07-12",0.2398,0.2398,0.2246,0.2284,3752000.0],["1999-07-13",0.2272,0.2272,0.207,0.2215,9712000.0],["1999-07-14",0.2221,0.2537,0.2215,0.2461,10328000.0],["1999-07-15",0.2486,0.2701,0.2467,0.2669,5000000.0],["1999-07-16",0.2688,0.2814,0.2663,0.2682,2944000.0],["1999-07-19",0.2739,0.2827,0.2631,0.265,5040000.0],["1999-07-20",0.265,0.2676,0.2638,0.2676,3128000.0],["1999-07-21",0.2676,0.2676,0.2644,0.2663,1088000.0],["1999-07-22",0.2644,0.265,0.1918,0.1918,39912000.0],["1999-07-23",0.2032,0.2057,0.1956,0.1969,24320000.0],["1999-07-26",0.1994,0.1994,0.1773,0.1956,13104000.0],["1999-07-27",0.1975,0.1975,0.1868,0.1906,24376000.0],["1999-07-28",0.1969,0.1981,0.1893,0.1937,7344000.0],["1999-07-29",0.195,0.1981,0.1906,0.1956,15608000.0],["1999-07-30",0.1981,0.1981,0.1963,0.1969,3200000.0],["1999-08-02",0.1975,0.1975,0.1956,0.1969,3888000.0],["1999-08-03",0.1975,0.1975,0.1944,0.1944,6552000.0],["1999-08-04",0.1931,0.1931,0.1817,0.1862,8832000.0],["1999-08-05",0.1843,0.188,0.1805,0.1817,7320000.0],["1999-08-06",0.1817,0.1874,0.1805,0.1817,1104000.0],["1999-08-09",0.1868,0.1868,0.1792,0.1792,7384000.0],["1999-08-10",0.1843,0.1868,0.1817,0.1849,224000.0],["1999-08-11",0.1868,0.1981,0.1855,0.1981,704000.0],["1999-08-12",0.1981,0.1981,0.1906,0.1956,11208000.0],["1999-08-13",0.1969,0.1975,0.1843,0.1956,15832000.0],["1999-08-16",0.1975,0.1981,0.1893,0.1975,3688000.0],["1999-08-17",0.1975,0.1975,0.1868,0.1918,752000.0],["1999-08-18",0.1918,0.1975,0.1918,0.1944,608000.0],["1999-08-19",0.1975,0.1975,0.1931,0.1931,256000.0],["1999-08-20",0.1975,0.1975,0.1817,0.1868,760000.0],["1999-08-23",0.1874,0.1944,0.1874,0.1931,2896000.0],["1999-08-24",0.1969,0.1969,0.1893,0.1956,904000.0],["1999-08-25",0.1944,0.195,0.1918,0.1944,776000.0],["1999-08-26",0.195,0.1969,0.1937,0.1956,1784000.0],["1999-08-27",0.1969,0.1981,0.1956,0.1956,1752000.0],["1999-08-30",0.1981,0.2007,0.1921,0.2,2080000.0],["1999-08-31",0.1994,0.2082,0.1988,0.2082,1504000.0],["1999-09-01",0.2057,0.2146,0.2057,0.2146,1080000.0],["1999-09-02",0.2171,0.2259,0.212,0.2259,1576000.0],["1999-09-03",0.2291,0.2322,0.2221,0.2246,9944000.0],["1999-09-07",0.2221,0.2259,0.2171,0.2171,984000.0],["1999-09-08",0.2171,0.2246,0.2171,0.219,264000.0],["1999-09-09",0.2183,0.2246,0.2171,0.2171,832000.0],["1999-09-10",0.2171,0.2171,0.207,0.207,264000.0],["1999-09-13",0.2095,0.212,0.1918,0.207,760000.0],["1999-09-14",0.207,0.207,0.1994,0.2019,304000.0],["1999-09-15",0.207,0.2095,0.2019,0.2019,496000.0],["1999-09-16",0.1994,0.1994,0.1918,0.1969,384000.0],["1999-09-17",0.1969,0.2032,0.1966,0.2007,672000.0],["1999-09-20",0.2007,0.2007,0.1969,0.1969,112000.0],["1999-09-21",0.1969,0.1994,0.1956,0.1956,104000.0],["1999-09-22",0.1981,0.1981,0.1956,0.1956,496000.0],["1999-09-23",0.1963,0.1963,0.195,0.195,536000.0],["1999-09-24",0.1969,0.1969,0.1918,0.1921,768000.0],["1999-09-27",0.1931,0.1931,0.1843,0.1899,4272000.0],["1999-09-28",0.1843,0.1906,0.1817,0.1906,792000.0],["1999-09-29",0.1918,0.1918,0.1868,0.1918,768000.0],["1999-09-30",0.1931,0.1931,0.1817,0.1918,512000.0],["1999-10-01",0.1893,0.1893,0.183,0.1893,968000.0],["1999-10-04",0.1918,0.1918,0.1893,0.1906,2016000.0],["1999-10-05",0.1893,0.1906,0.1893,0.1893,960000.0],["1999-10-06",0.1906,0.1906,0.1742,0.1855,30232000.0],["1999-10-07",0.183,0.1855,0.1742,0.1764,632000.0],["1999-10-08",0.1817,0.1817,0.1742,0.1792,1408000.0],["1999-10-11",0.1792,0.1817,0.1742,0.1754,584000.0],["1999-10-12",0.1742,0.1805,0.1742,0.1742,280000.0],["1999-10-13",0.178,0.178,0.1761,0.1761,200000.0],["1999-10-14",0.1767,0.178,0.1742,0.1742,1040000.0],["1999-10-15",0.1723,0.1742,0.1691,0.1729,744000.0],["1999-10-18",0.1666,0.1716,0.1666,0.1666,416000.0],["1999-10-19",0.1666,0.1716,0.1666,0.1704,152000.0],["1999-10-20",0.1704,0.1704,0.1628,0.1666,1384000.0],["1999-10-21",0.1666,0.1761,0.1666,0.1754,864000.0],["1999-10-22",0.1767,0.1767,0.1748,0.1754,3240000.0],["1999-10-25",0.1767,0.1767,0.1641,0.1653,4968000.0],["1999-10-26",0.1704,0.1742,0.166,0.1729,7680000.0],["1999-10-27",0.1742,0.178,0.1742,0.178,21360000.0],["1999-10-28",0.178,0.1918,0.1773,0.188,3544000.0],["1999-10-29",0.1918,0.2019,0.1893,0.2019,1664000.0],["1999-11-01",0.1956,0.2019,0.1931,0.2019,1040000.0],["1999-11-02",0.1918,0.1994,0.1918,0.1994,464000.0],["1999-11-03",0.1994,0.2108,0.1994,0.2108,1216000.0],["1999-11-04",0.2089,0.2108,0.1969,0.2007,2680000.0],["1999-11-05",0.1975,0.1994,0.1918,0.1918,880000.0],["1999-11-08",0.1956,0.1956,0.1921,0.1925,2392000.0],["1999-11-09",0.1925,0.1944,0.1757,0.1805,1296000.0],["1999-11-10",0.1805,0.1849,0.1742,0.1817,2232000.0],["1999-11-11",0.1868,0.1868,0.183,0.1836,128000.0],["1999-11-12",0.1805,0.1843,0.1805,0.1817,632000.0],["1999-11-15",0.1893,0.1969,0.1893,0.1969,608000.0],["1999-11-16",0.1893,0.1994,0.1893,0.1944,640000.0],["1999-11-17",0.1931,0.1969,0.1792,0.1874,1168000.0],["1999-11-18",0.1874,0.1874,0.183,0.1855,1240000.0],["1999-11-19",0.1855,0.1855,0.1805,0.1805,4552000.0],["1999-11-22",0.1805,0.183,0.1716,0.1761,11000000.0],["1999-11-23",0.1742,0.1817,0.1729,0.1735,488000.0],["1999-11-24",0.1735,0.1742,0.1716,0.1735,9944000.0],["1999-11-26",0.1716,0.1742,0.1716,0.1742,5288000.0],["1999-11-29",0.1754,0.1773,0.1742,0.1742,3480000.0],["1999-11-30",0.1742,0.1773,0.1691,0.171,2792000.0],["1999-12-01",0.1716,0.1742,0.1691,0.1704,1856000.0],["1999-12-02",0.1704,0.1729,0.1414,0.1546,8464000.0],["1999-12-03",0.1578,0.1704,0.1559,0.159,7832000.0],["1999-12-06",0.1615,0.1628,0.154,0.154,3192000.0],["1999-12-07",0.1325,0.1426,0.1287,0.1395,30256000.0],["1999-12-08",0.1388,0.1426,0.1388,0.1401,3208000.0],["1999-12-09",0.1401,0.1464,0.1401,0.1414,7264000.0],["1999-12-10",0.1483,0.1483,0.1414,0.1439,808000.0],["1999-12-13",0.1483,0.1483,0.1426,0.1451,1808000.0],["1999-12-14",0.147,0.147,0.1414,0.1439,3184000.0],["1999-12-15",0.1451,0.1451,0.1395,0.1398,2016000.0],["1999-12-16",0.1439,0.1451,0.1426,0.1439,2416000.0],["1999-12-17",0.1451,0.1464,0.1414,0.1426,1744000.0],["1999-12-20",0.1439,0.1451,0.1432,0.1445,3168000.0],["1999-12-21",0.1445,0.1445,0.1401,0.1439,8792000.0],["1999-12-22",0.1445,0.1451,0.142,0.1445,8160000.0],["1999-12-23",0.1426,0.1489,0.1426,0.1477,2000000.0],["1999-12-27",0.1502,0.1514,0.1464,0.1502,4720000.0],["1999-12-28",0.1508,0.154,0.1414,0.1414,1728000.0],["1999-12-29",0.1414,0.154,0.1414,0.154,496000.0],["1999-12-30",0.1514,0.1615,0.1514,0.159,1448000.0],["1999-12-31",0.1615,0.1641,0.1514,0.1615,1464000.0],["2000-01-03",0.1622,0.1641,0.1603,0.1603,656000.0],["2000-01-04",0.159,0.1628,0.1552,0.1568,336000.0],["2000-01-05",0.1615,0.1615,0.1578,0.1578,648000.0],["2000-01-06",0.1578,0.1578,0.1552,0.1552,944000.0],["2000-01-07",0.1552,0.159,0.1514,0.159,584000.0],["2000-01-10",0.1514,0.159,0.1514,0.1514,96000.0],["2000-01-11",0.159,0.1615,0.1527,0.1527,432000.0],["2000-01-12",0.1565,0.1615,0.1565,0.1615,304000.0],["2000-01-13",0.1615,0.1641,0.159,0.159,784000.0],["2000-01-14",0.1597,0.1641,0.1597,0.1641,1704000.0],["2000-01-18",0.1628,0.1641,0.1609,0.1622,784000.0],["2000-01-19",0.1622,0.1622,0.1533,0.1549,1208000.0],["2000-01-20",0.1533,0.1628,0.1533,0.159,1504000.0],["2000-01-21",0.1584,0.159,0.1533,0.154,1376000.0],["2000-01-24",0.154,0.159,0.1496,0.1496,1632000.0],["2000-01-25",0.1578,0.1578,0.1477,0.1477,12936000.0],["2000-01-26",0.1502,0.1514,0.1502,0.1514,1168000.0],["2000-01-27",0.1549,0.1767,0.1533,0.1723,4088000.0],["2000-01-28",0.1742,0.1742,0.1628,0.1666,2520000.0],["2000-01-31",0.1704,0.1893,0.1691,0.1817,4912000.0],["2000-02-01",0.1754,0.1792,0.1754,0.178,488000.0],["2000-02-02",0.1786,0.1792,0.1533,0.1628,5368000.0],["2000-02-03",0.1615,0.1641,0.1571,0.1603,2864000.0],["2000-02-04",0.1641,0.1641,0.1622,0.1641,1944000.0],["2000-02-07",0.1641,0.1729,0.1603,0.1729,632000.0],["2000-02-08",0.1697,0.178,0.1653,0.1735,376000.0],["2000-02-09",0.178,0.178,0.1691,0.1729,736000.0],["2000-02-10",0.1824,0.1843,0.1767,0.1767,2272000.0],["2000-02-11",0.1767,0.1868,0.1748,0.1792,1656000.0],["2000-02-14",0.1817,0.1817,0.1666,0.1691,1104000.0],["2000-02-15",0.1679,0.1742,0.1679,0.1679,5032000.0],["2000-02-16",0.1691,0.1742,0.1679,0.1679,10208000.0],["2000-02-17",0.1666,0.1716,0.1653,0.1691,3312000.0],["2000-02-18",0.1653,0.1754,0.1653,0.1666,3968000.0],["2000-02-22",0.1653,0.1685,0.1653,0.1666,1008000.0],["2000-02-23",0.1666,0.1672,0.1628,0.1641,1024000.0],["2000-02-24",0.1615,0.1691,0.1615,0.1653,2384000.0],["2000-02-25",0.1679,0.1704,0.1641,0.1704,1872000.0],["2000-02-28",0.1754,0.1792,0.1666,0.1754,608000.0],["2000-02-29",0.1754,0.1817,0.1754,0.1817,1224000.0],["2000-03-01",0.1817,0.1969,0.1792,0.1906,1648000.0],["2000-03-02",0.1855,0.1906,0.1817,0.1817,240000.0],["2000-03-03",0.1906,0.1918,0.1792,0.1792,1536000.0],["2000-03-06",0.1817,0.188,0.1792,0.1843,264000.0],["2000-03-07",0.1817,0.1843,0.1773,0.1773,624000.0],["2000-03-08",0.178,0.1817,0.1767,0.1792,2248000.0],["2000-03-09",0.1792,0.1817,0.1716,0.1754,2008000.0],["2000-03-10",0.1704,0.1792,0.1704,0.1792,232000.0],["2000-03-13",0.1685,0.1824,0.1685,0.1824,184000.0],["2000-03-14",0.1685,0.1798,0.1666,0.1729,616000.0],["2000-03-15",0.1729,0.1918,0.1615,0.1817,4992000.0],["2000-03-16",0.188,0.1956,0.1805,0.195,1648000.0],["2000-03-17",0.1899,0.1944,0.1817,0.1893,688000.0],["2000-03-20",0.1893,0.1944,0.1862,0.1944,2040000.0],["2000-03-21",0.1893,0.2007,0.1874,0.1994,560000.0],["2000-03-22",0.1944,0.2051,0.1944,0.2019,1568000.0],["2000-03-23",0.2013,0.2063,0.1994,0.2063,352000.0],["2000-03-24",0.2004,0.2057,0.1931,0.1956,3880000.0],["2000-03-27",0.1931,0.207,0.1931,0.1956,1968000.0],["2000-03-28",0.1969,0.2045,0.1931,0.1988,592000.0],["2000-03-29",0.195,0.1969,0.1918,0.1969,3552000.0],["2000-03-30",0.1985,0.207,0.1956,0.2019,848000.0],["2000-03-31",0.2045,0.212,0.2032,0.207,1088000.0],["2000-04-03",0.2095,0.2171,0.207,0.207,416000.0],["2000-04-04",0.2146,0.2146,0.2057,0.2076,4136000.0],["2000-04-05",0.212,0.2127,0.2032,0.2082,1760000.0],["2000-04-06",0.212,0.212,0.1994,0.2095,2672000.0],["2000-04-07",0.2095,0.2158,0.2095,0.2158,1240000.0],["2000-04-10",0.212,0.212,0.2063,0.2076,272000.0],["2000-04-11",0.2133,0.2196,0.2108,0.2196,1624000.0],["2000-04-12",0.2196,0.2209,0.2158,0.2158,256000.0],["2000-04-13",0.2171,0.2221,0.1994,0.1994,4288000.0],["2000-04-14",0.1981,0.1994,0.1918,0.1994,216000.0],["2000-04-17",0.1918,0.1994,0.1918,0.1918,1840000.0],["2000-04-18",0.1969,0.2019,0.1969,0.2019,608000.0],["2000-04-19",0.1956,0.1956,0.1956,0.1956,160000.0],["2000-04-20",0.2019,0.2019,0.1956,0.1969,528000.0],["2000-04-24",0.1969,0.1969,0.1906,0.1931,192000.0],["2000-04-25",0.1944,0.1969,0.1893,0.1969,336000.0],["2000-04-26",0.2,0.2026,0.2,0.2019,2520000.0],["2000-04-27",0.2013,0.2013,0.2013,0.2013,40000.0],["2000-04-28",0.2007,0.2013,0.1615,0.1666,2160000.0],["2000-05-01",0.1716,0.1805,0.1666,0.1704,2000000.0],["2000-05-02",0.1716,0.1817,0.171,0.171,1568000.0],["2000-05-03",0.1716,0.1716,0.166,0.171,1968000.0],["2000-05-04",0.1716,0.1817,0.1716,0.1817,384000.0],["2000-05-05",0.1884,0.1906,0.1862,0.1906,920000.0],["2000-05-08",0.188,0.188,0.188,0.188,56000.0],["2000-05-09",0.1874,0.1899,0.1836,0.1899,1136000.0],["2000-05-10",0.1877,0.1877,0.1792,0.1817,264000.0],["2000-05-11",0.1798,0.1817,0.1773,0.1773,368000.0],["2000-05-12",0.1817,0.1817,0.1754,0.1767,400000.0],["2000-05-15",0.1783,0.1817,0.1767,0.1798,912000.0],["2000-05-16",0.1811,0.1862,0.1811,0.1817,688000.0],["2000-05-17",0.1855,0.1855,0.1773,0.1773,672000.0],["2000-05-18",0.1798,0.1817,0.1754,0.1754,2080000.0],["2000-05-19",0.1754,0.1754,0.1615,0.1647,4624000.0],["2000-05-22",0.1672,0.171,0.1672,0.1697,1976000.0],["2000-05-23",0.1694,0.1792,0.1672,0.1704,1624000.0],["2000-05-24",0.1666,0.1691,0.1666,0.1666,896000.0],["2000-05-25",0.1691,0.1691,0.1489,0.1578,1264000.0],["2000-05-26",0.159,0.1666,0.1533,0.1666,448000.0],["2000-05-30",0.1704,0.1704,0.1628,0.1653,328000.0],["2000-05-31",0.1641,0.1641,0.1527,0.1527,944000.0],["2000-06-01",0.1527,0.1565,0.142,0.1521,1128000.0],["2000-06-02",0.154,0.154,0.1527,0.153,408000.0],["2000-06-05",0.1565,0.1578,0.1552,0.1565,3232000.0],["2000-06-06",0.16,0.1641,0.159,0.1603,824000.0],["2000-06-07",0.1615,0.1641,0.159,0.1609,376000.0],["2000-06-08",0.1615,0.1615,0.1578,0.1578,728000.0],["2000-06-09",0.1584,0.1584,0.1414,0.1483,2392000.0],["2000-06-12",0.1489,0.1489,0.1464,0.1464,1568000.0],["2000-06-13",0.1464,0.1477,0.1464,0.147,448000.0],["2000-06-14",0.1477,0.1514,0.1414,0.1514,1192000.0],["2000-06-15",0.1514,0.1514,0.1344,0.1388,4760000.0],["2000-06-16",0.1372,0.1464,0.1363,0.1432,1872000.0],["2000-06-19",0.1442,0.1445,0.1388,0.1395,568000.0],["2000-06-20",0.1445,0.1445,0.1328,0.1388,3272000.0],["2000-06-21",0.135,0.1401,0.1331,0.1401,1776000.0],["2000-06-22",0.1414,0.1439,0.1388,0.1439,1176000.0],["2000-06-23",0.1439,0.1451,0.135,0.1369,2296000.0],["2000-06-26",0.1357,0.1388,0.1338,0.135,800000.0],["2000-06-27",0.1382,0.1382,0.1212,0.1262,3744000.0],["2000-06-28",0.1231,0.1357,0.1231,0.1344,2840000.0],["2000-06-29",0.1338,0.1477,0.1325,0.1464,6472000.0],["2000-06-30",0.1382,0.1805,0.1382,0.1672,12592000.0],["2000-07-03",0.1653,0.1735,0.1571,0.1571,1992000.0],["2000-07-05",0.1571,0.1571,0.1439,0.1439,3168000.0],["2000-07-06",0.1439,0.1464,0.1414,0.1432,2168000.0],["2000-07-07",0.1414,0.1432,0.1268,0.1369,5784000.0],["2000-07-10",0.1401,0.1426,0.13,0.1414,2680000.0],["2000-07-11",0.1426,0.1426,0.1388,0.1414,3944000.0],["2000-07-12",0.1448,0.1489,0.1445,0.1464,3256000.0],["2000-07-13",0.1445,0.1502,0.1445,0.1502,5336000.0],["2000-07-14",0.1502,0.1514,0.1496,0.1496,296000.0],["2000-07-17",0.1496,0.1496,0.1439,0.1439,504000.0],["2000-07-18",0.1414,0.1514,0.1414,0.1489,2464000.0],["2000-07-19",0.1514,0.1514,0.1464,0.1464,736000.0],["2000-07-20",0.1451,0.1483,0.1439,0.1464,936000.0],["2000-07-21",0.1489,0.1489,0.1401,0.1401,488000.0],["2000-07-24",0.1432,0.1464,0.1401,0.1464,1496000.0],["2000-07-25",0.1464,0.1559,0.1451,0.1559,1416000.0],["2000-07-26",0.1502,0.1559,0.1502,0.1514,1048000.0],["2000-07-27",0.1521,0.1527,0.1489,0.1502,1224000.0],["2000-07-28",0.1489,0.1489,0.1464,0.1477,1752000.0],["2000-07-31",0.1464,0.1477,0.1451,0.1477,152000.0],["2000-08-01",0.1445,0.1464,0.1439,0.1439,200000.0],["2000-08-02",0.1464,0.1464,0.1439,0.1439,120000.0],["2000-08-03",0.1451,0.1451,0.1439,0.1451,232000.0],["2000-08-04",0.1464,0.1477,0.1439,0.1439,1736000.0],["2000-08-07",0.1458,0.1477,0.1458,0.1458,80000.0],["2000-08-08",0.1477,0.1477,0.1439,0.1439,1384000.0],["2000-08-09",0.1464,0.1477,0.1439,0.1464,2744000.0],["2000-08-10",0.1439,0.1451,0.1439,0.1451,368000.0],["2000-08-11",0.1458,0.147,0.1458,0.147,168000.0],["2000-08-14",0.1464,0.1464,0.1451,0.1451,200000.0],["2000-08-15",0.1464,0.147,0.1458,0.147,256000.0],["2000-08-16",0.147,0.1483,0.1464,0.1464,3616000.0],["2000-08-17",0.1451,0.1489,0.1451,0.1458,432000.0],["2000-08-18",0.1451,0.1451,0.1382,0.1414,2200000.0],["2000-08-21",0.142,0.1426,0.1407,0.142,336000.0],["2000-08-22",0.1401,0.1414,0.1401,0.1401,632000.0],["2000-08-23",0.1401,0.1407,0.1401,0.1407,440000.0],["2000-08-24",0.1414,0.1426,0.1414,0.142,240000.0],["2000-08-25",0.1414,0.1414,0.1388,0.1414,704000.0],["2000-08-28",0.1388,0.1401,0.1363,0.1369,816000.0],["2000-08-29",0.1366,0.1366,0.1212,0.1294,3520000.0],["2000-08-30",0.1294,0.1325,0.1224,0.1319,1856000.0],["2000-08-31",0.1306,0.1313,0.1275,0.1313,296000.0],["2000-09-01",0.1319,0.1325,0.1306,0.1306,6776000.0],["2000-09-05",0.135,0.135,0.1306,0.135,96000.0],["2000-09-06",0.1313,0.135,0.1313,0.135,80000.0],["2000-09-07",0.1306,0.1338,0.1306,0.1338,184000.0],["2000-09-08",0.1319,0.135,0.1319,0.135,120000.0],["2000-09-11",0.1338,0.1338,0.13,0.1313,184000.0],["2000-09-12",0.1325,0.1325,0.13,0.1306,480000.0],["2000-09-13",0.1306,0.1313,0.1306,0.1306,144000.0],["2000-09-14",0.1319,0.1369,0.1319,0.1369,288000.0],["2000-09-15",0.1338,0.1382,0.1306,0.1338,3312000.0],["2000-09-18",0.1313,0.1331,0.1287,0.1287,240000.0],["2000-09-19",0.1212,0.1212,0.1111,0.1155,6984000.0],["2000-09-20",0.1167,0.1174,0.1117,0.1161,2880000.0],["2000-09-21",0.1167,0.1171,0.1117,0.1155,3416000.0],["2000-09-22",0.1104,0.1123,0.1073,0.1085,8544000.0],["2000-09-25",0.1111,0.1111,0.1079,0.1085,2752000.0],["2000-09-26",0.1079,0.1079,0.0984,0.1022,632000.0],["2000-09-27",0.1035,0.106,0.0978,0.106,4656000.0],["2000-09-28",0.106,0.1104,0.106,0.1104,3816000.0],["2000-09-29",0.1111,0.1136,0.1073,0.1111,5792000.0],["2000-10-02",0.1117,0.1117,0.1035,0.1066,768000.0],["2000-10-03",0.1085,0.1085,0.1022,0.1085,432000.0],["2000-10-04",0.1085,0.1085,0.106,0.1073,8824000.0],["2000-10-05",0.106,0.1098,0.1041,0.106,1664000.0],["2000-10-06",0.1041,0.1041,0.101,0.1041,800000.0],["2000-10-09",0.1041,0.1073,0.1022,0.1073,56000.0],["2000-10-10",0.1073,0.1073,0.1041,0.1041,160000.0],["2000-10-11",0.1063,0.1063,0.1022,0.1022,616000.0],["2000-10-12",0.1022,0.1032,0.0997,0.1022,968000.0],["2000-10-13",0.1041,0.1041,0.0959,0.1022,3096000.0],["2000-10-16",0.101,0.101,0.0947,0.0991,480000.0],["2000-10-17",0.0994,0.0994,0.0858,0.0896,20168000.0],["2000-10-18",0.0858,0.0896,0.0858,0.089,19024000.0],["2000-10-19",0.089,0.0934,0.089,0.0928,432000.0],["2000-10-20",0.0931,0.0934,0.0921,0.0921,912000.0],["2000-10-23",0.0928,0.0947,0.0909,0.0947,432000.0],["2000-10-24",0.0934,0.0934,0.0902,0.0902,2192000.0],["2000-10-25",0.0909,0.0959,0.0902,0.0909,7528000.0],["2000-10-26",0.0959,0.0959,0.0921,0.0934,1392000.0],["2000-10-27",0.0934,0.0934,0.0909,0.0909,1248000.0],["2000-10-30",0.0909,0.0915,0.089,0.0896,304000.0],["2000-10-31",0.0909,0.0915,0.0883,0.0915,1032000.0],["2000-11-01",0.0906,0.0912,0.0896,0.0909,2736000.0],["2000-11-02",0.0909,0.0909,0.0852,0.0852,9816000.0],["2000-11-03",0.0858,0.0877,0.0833,0.0877,3200000.0],["2000-11-06",0.0865,0.0877,0.0858,0.0877,1360000.0],["2000-11-07",0.089,0.095,0.0871,0.0902,1336000.0],["2000-11-08",0.0902,0.0902,0.0902,0.0902,88000.0],["2000-11-09",0.0918,0.0947,0.0871,0.0896,1304000.0],["2000-11-10",0.0947,0.0947,0.0909,0.0921,688000.0],["2000-11-13",0.0858,0.0865,0.0846,0.0858,912000.0],["2000-11-14",0.0852,0.0852,0.0839,0.0839,664000.0],["2000-11-15",0.092,0.0921,0.0902,0.0902,48000.0],["2000-11-16",0.0902,0.0902,0.0814,0.0814,768000.0],["2000-11-17",0.0849,0.0883,0.0814,0.082,920000.0],["2000-11-20",0.0839,0.0849,0.0782,0.0808,4064000.0],["2000-11-21",0.0808,0.0808,0.0656,0.0716,5760000.0],["2000-11-22",0.0726,0.0782,0.0713,0.0738,3120000.0],["2000-11-24",0.0757,0.0801,0.0732,0.0801,152000.0],["2000-11-27",0.0734,0.0801,0.0734,0.0789,1248000.0],["2000-11-28",0.0801,0.0801,0.077,0.077,1776000.0],["2000-11-29",0.077,0.077,0.0751,0.077,1568000.0],["2000-11-30",0.0795,0.0795,0.0738,0.0751,5776000.0],["2000-12-01",0.0808,0.0808,0.0745,0.0745,1104000.0],["2000-12-04",0.0827,0.0833,0.0738,0.0757,1968000.0],["2000-12-05",0.0768,0.0795,0.0738,0.0745,3136000.0],["2000-12-06",0.0751,0.0764,0.0751,0.0764,520000.0],["2000-12-07",0.0757,0.0789,0.0757,0.0789,1080000.0],["2000-12-08",0.0789,0.0789,0.077,0.0789,3424000.0],["2000-12-11",0.077,0.0795,0.0764,0.0795,4040000.0],["2000-12-12",0.0795,0.0823,0.0757,0.0798,32984000.0],["2000-12-13",0.0846,0.0909,0.0757,0.0795,11920000.0],["2000-12-14",0.0795,0.082,0.0795,0.082,1472000.0],["2000-12-15",0.0827,0.0833,0.0814,0.0833,1896000.0],["2000-12-18",0.0839,0.0839,0.0764,0.0773,976000.0],["2000-12-19",0.0806,0.0814,0.077,0.077,4032000.0],["2000-12-20",0.0765,0.0795,0.0764,0.077,368000.0],["2000-12-21",0.0789,0.0795,0.0776,0.0795,1856000.0],["2000-12-22",0.0806,0.082,0.0773,0.0814,8072000.0],["2000-12-26",0.0812,0.083,0.0782,0.0786,1320000.0],["2000-12-27",0.0786,0.0805,0.0782,0.0786,1104000.0],["2000-12-28",0.0786,0.0871,0.0786,0.0852,3688000.0],["2000-12-29",0.0817,0.089,0.0808,0.0858,4728000.0],["2001-01-02",0.0858,0.0883,0.0858,0.0865,3432000.0],["2001-01-03",0.0877,0.1085,0.0877,0.0909,1920000.0],["2001-01-04",0.1002,0.1003,0.0947,0.0978,624000.0],["2001-01-05",0.1003,0.1003,0.0871,0.0909,2720000.0],["2001-01-08",0.0909,0.0909,0.0877,0.0877,768000.0],["2001-01-09",0.0909,0.0947,0.0909,0.0947,288000.0],["2001-01-10",0.0921,0.0959,0.0909,0.0959,1088000.0],["2001-01-11",0.0959,0.1111,0.0959,0.1073,5016000.0],["2001-01-12",0.107,0.1243,0.107,0.1199,6288000.0],["2001-01-16",0.1193,0.1287,0.1186,0.1262,5104000.0],["2001-01-17",0.1294,0.1319,0.1275,0.1313,6400000.0],["2001-01-18",0.1313,0.135,0.1287,0.13,10192000.0],["2001-01-19",0.1325,0.1338,0.1249,0.13,4904000.0],["2001-01-22",0.13,0.1331,0.1275,0.1331,984000.0],["2001-01-23",0.1331,0.1344,0.1319,0.1331,944000.0],["2001-01-24",0.1344,0.1368,0.1344,0.1363,512000.0],["2001-01-25",0.1363,0.1477,0.1363,0.1432,6696000.0],["2001-01-26",0.1407,0.147,0.1388,0.1464,2928000.0],["2001-01-29",0.1451,0.1483,0.1439,0.1477,1256000.0],["2001-01-30",0.147,0.147,0.1451,0.1464,952000.0],["2001-01-31",0.1464,0.1489,0.1432,0.1489,2152000.0],["2001-02-01",0.1496,0.1502,0.147,0.1496,1032000.0],["2001-02-02",0.1492,0.1496,0.1439,0.1464,2560000.0],["2001-02-05",0.1453,0.1477,0.1426,0.1426,1232000.0],["2001-02-06",0.1401,0.1432,0.1376,0.1432,8832000.0],["2001-02-07",0.1426,0.1426,0.1401,0.142,784000.0],["2001-02-08",0.1414,0.1426,0.1414,0.142,1280000.0],["2001-02-09",0.141,0.1426,0.1407,0.142,2760000.0],["2001-02-12",0.1426,0.1432,0.1407,0.1426,8624000.0],["2001-02-13",0.1426,0.1426,0.142,0.142,6856000.0],["2001-02-14",0.142,0.1426,0.1401,0.1426,9008000.0],["2001-02-15",0.1426,0.1426,0.1407,0.1414,2704000.0],["2001-02-16",0.1414,0.1426,0.1414,0.1414,1744000.0],["2001-02-20",0.142,0.1464,0.142,0.1426,2624000.0],["2001-02-21",0.1414,0.1426,0.1401,0.1407,5096000.0],["2001-02-22",0.1407,0.1451,0.1407,0.1439,840000.0],["2001-02-23",0.1432,0.1432,0.1401,0.1414,1472000.0],["2001-02-26",0.1401,0.1458,0.1401,0.1458,1576000.0],["2001-02-27",0.1439,0.1464,0.1439,0.1458,384000.0],["2001-02-28",0.1458,0.1458,0.1445,0.1458,656000.0],["2001-03-01",0.1464,0.1477,0.1464,0.1477,352000.0],["2001-03-02",0.1464,0.1502,0.1464,0.1489,400000.0],["2001-03-05",0.1496,0.1508,0.1489,0.1502,776000.0],["2001-03-06",0.1489,0.1489,0.1458,0.1477,5304000.0],["2001-03-07",0.147,0.1489,0.1458,0.1464,3872000.0],["2001-03-08",0.1489,0.1489,0.1458,0.1464,5176000.0],["2001-03-09",0.1464,0.1464,0.1439,0.1445,3144000.0],["2001-03-12",0.1445,0.1445,0.1401,0.1426,5392000.0],["2001-03-13",0.1439,0.1458,0.1414,0.1445,5696000.0],["2001-03-14",0.1439,0.1439,0.1407,0.142,256000.0],["2001-03-15",0.1414,0.1426,0.1414,0.1414,2080000.0],["2001-03-16",0.142,0.1445,0.1414,0.142,2104000.0],["2001-03-19",0.1426,0.1426,0.1407,0.142,160000.0],["2001-03-20",0.1407,0.1464,0.1388,0.1414,1544000.0],["2001-03-21",0.1414,0.1414,0.1388,0.1388,736000.0],["2001-03-22",0.1376,0.1407,0.1325,0.1376,3272000.0],["2001-03-23",0.1414,0.1414,0.1382,0.1382,1824000.0],["2001-03-26",0.1414,0.1414,0.1401,0.1401,24000.0],["2001-03-27",0.1376,0.1458,0.135,0.1382,3456000.0],["2001-03-28",0.1384,0.1432,0.1376,0.1432,488000.0],["2001-03-29",0.1414,0.1414,0.1401,0.1414,224000.0],["2001-03-30",0.142,0.1426,0.1407,0.1414,1424000.0],["2001-04-02",0.1436,0.1445,0.142,0.142,608000.0],["2001-04-03",0.142,0.1426,0.1407,0.1407,176000.0],["2001-04-04",0.1407,0.1426,0.1401,0.1426,1592000.0],["2001-04-05",0.1409,0.1458,0.1401,0.1407,1104000.0],["2001-04-06",0.141,0.1414,0.1401,0.1407,2632000.0],["2001-04-09",0.1406,0.1417,0.1406,0.1414,264000.0],["2001-04-10",0.1419,0.1424,0.1406,0.1406,80000.0],["2001-04-11",0.1416,0.1426,0.1414,0.1423,2560000.0],["2001-04-12",0.1414,0.1414,0.1403,0.1412,1728000.0],["2001-04-16",0.141,0.1412,0.1402,0.1408,608000.0],["2001-04-17",0.1419,0.1419,0.1405,0.1405,224000.0],["2001-04-18",0.1421,0.1429,0.1393,0.1424,1808000.0],["2001-04-19",0.1419,0.1447,0.1407,0.1423,2472000.0],["2001-04-20",0.1414,0.1432,0.1403,0.1422,3232000.0],["2001-04-23",0.1408,0.1414,0.1407,0.1414,1592000.0],["2001-04-24",0.1402,0.1414,0.1363,0.1403,8384000.0],["2001-04-25",0.1416,0.1416,0.1407,0.1414,1048000.0],["2001-04-26",0.1388,0.1514,0.1388,0.1444,2768000.0],["2001-04-27",0.1434,0.152,0.1424,0.152,1760000.0],["2001-04-30",0.1514,0.1535,0.1514,0.1535,656000.0],["2001-05-01",0.1525,0.1647,0.1524,0.1615,1760000.0],["2001-05-02",0.1598,0.1657,0.1598,0.1657,176000.0],["2001-05-03",0.1629,0.1638,0.16,0.1603,672000.0],["2001-05-04",0.1609,0.166,0.1603,0.1626,264000.0],["2001-05-07",0.1617,0.1635,0.1617,0.1635,80000.0],["2001-05-08",0.1656,0.1656,0.1615,0.1626,712000.0],["2001-05-09",0.1623,0.1635,0.1605,0.162,928000.0],["2001-05-10",0.1606,0.1611,0.1543,0.1555,512000.0],["2001-05-11",0.1555,0.1657,0.1555,0.1614,2416000.0],["2001-05-14",0.1614,0.1626,0.1614,0.1626,336000.0],["2001-05-15",0.1636,0.1661,0.1591,0.1591,336000.0],["2001-05-16",0.1615,0.1658,0.1605,0.1605,552000.0],["2001-05-17",0.1618,0.166,0.1615,0.1641,440000.0],["2001-05-18",0.1629,0.1629,0.1616,0.1616,160000.0],["2001-05-21",0.1629,0.1631,0.1591,0.1593,2248000.0],["2001-05-22",0.1602,0.1602,0.1555,0.157,3248000.0],["2001-05-23",0.1567,0.1571,0.1559,0.1571,1584000.0],["2001-05-24",0.1559,0.1581,0.1559,0.1564,576000.0],["2001-05-25",0.1564,0.1615,0.1564,0.1572,720000.0],["2001-05-29",0.159,0.159,0.1559,0.1559,1096000.0],["2001-05-30",0.1559,0.1565,0.1549,0.1549,12328000.0],["2001-05-31",0.1554,0.157,0.1553,0.1569,4176000.0],["2001-06-01",0.1564,0.16,0.1558,0.16,4632000.0],["2001-06-04",0.1605,0.1612,0.1585,0.1596,1000000.0],["2001-06-05",0.1592,0.1607,0.1583,0.1584,7000000.0],["2001-06-06",0.1585,0.1585,0.1561,0.1573,944000.0],["2001-06-07",0.1573,0.1615,0.1573,0.1615,2120000.0],["2001-06-08",0.161,0.1623,0.1602,0.162,5904000.0],["2001-06-11",0.1607,0.1624,0.1605,0.1617,1864000.0],["2001-06-12",0.162,0.1621,0.1608,0.1611,5776000.0],["2001-06-13",0.1611,0.162,0.1609,0.1609,3144000.0],["2001-06-14",0.161,0.1626,0.161,0.1613,6464000.0],["2001-06-15",0.1616,0.1636,0.1615,0.1615,1120000.0],["2001-06-18",0.162,0.1621,0.1604,0.1604,1216000.0],["2001-06-19",0.1605,0.161,0.1535,0.1595,2512000.0],["2001-06-20",0.1587,0.1621,0.1568,0.1568,1072000.0],["2001-06-21",0.1567,0.1595,0.1567,0.1585,136000.0],["2001-06-22",0.1615,0.1615,0.1615,0.1615,8000.0],["2001-06-25",0.1597,0.1656,0.1597,0.1627,2688000.0],["2001-06-26",0.1632,0.1633,0.1628,0.1628,456000.0],["2001-06-27",0.1635,0.1638,0.1565,0.1634,4056000.0],["2001-06-28",0.1575,0.1613,0.1575,0.1613,1880000.0],["2001-06-29",0.1621,0.1624,0.1607,0.1614,608000.0],["2001-07-02",0.1605,0.1605,0.1585,0.1585,120000.0],["2001-07-03",0.1615,0.1615,0.159,0.159,160000.0],["2001-07-05",0.1578,0.1615,0.157,0.1615,7520000.0],["2001-07-06",0.159,0.1595,0.1575,0.1595,344000.0],["2001-07-09",0.1641,0.1646,0.1641,0.1646,144000.0],["2001-07-10",0.1595,0.1595,0.157,0.158,784000.0],["2001-07-11",0.157,0.158,0.1514,0.156,6592000.0],["2001-07-12",0.1532,0.154,0.1494,0.154,2608000.0],["2001-07-13",0.152,0.1564,0.152,0.1564,376000.0],["2001-07-16",0.1564,0.1575,0.1558,0.1575,104000.0],["2001-07-17",0.1665,0.1929,0.166,0.1868,19328000.0],["2001-07-18",0.1908,0.2221,0.1908,0.2156,13528000.0],["2001-07-19",0.2151,0.2404,0.2151,0.2329,23912000.0],["2001-07-20",0.2336,0.2342,0.207,0.2084,4752000.0],["2001-07-23",0.2111,0.2161,0.2053,0.2085,2128000.0],["2001-07-24",0.2152,0.2241,0.2151,0.2221,10056000.0],["2001-07-25",0.2222,0.2236,0.2211,0.2236,4616000.0],["2001-07-26",0.2221,0.2246,0.2216,0.2246,1544000.0],["2001-07-27",0.2221,0.2221,0.2171,0.2211,2472000.0],["2001-07-30",0.2177,0.2241,0.2177,0.2226,4000000.0],["2001-07-31",0.2231,0.2231,0.2181,0.2221,1024000.0],["2001-08-01",0.2196,0.2211,0.2158,0.2161,624000.0],["2001-08-02",0.2161,0.2221,0.2161,0.2216,736000.0],["2001-08-03",0.2181,0.2186,0.2148,0.2186,160000.0],["2001-08-06",0.2148,0.2202,0.2123,0.2151,672000.0],["2001-08-07",0.2135,0.2196,0.2133,0.2176,912000.0],["2001-08-08",0.2196,0.2196,0.1978,0.2095,1200000.0],["2001-08-09",0.2045,0.2089,0.1977,0.205,2032000.0],["2001-08-10",0.2067,0.2085,0.1999,0.2045,2800000.0],["2001-08-13",0.2159,0.2322,0.2156,0.2216,2704000.0],["2001-08-14",0.2203,0.2215,0.2135,0.2136,672000.0],["2001-08-15",0.2195,0.2201,0.2147,0.2171,4528000.0],["2001-08-16",0.2172,0.2196,0.2161,0.2171,920000.0],["2001-08-17",0.2194,0.2196,0.2156,0.2166,184000.0],["2001-08-20",0.2165,0.2188,0.2146,0.2171,208000.0],["2001-08-21",0.2171,0.2181,0.2046,0.2046,776000.0],["2001-08-22",0.2076,0.211,0.2055,0.2095,456000.0],["2001-08-23",0.2065,0.2105,0.206,0.2085,768000.0],["2001-08-24",0.2065,0.2085,0.206,0.208,1240000.0],["2001-08-27",0.2056,0.2236,0.2056,0.2179,1344000.0],["2001-08-28",0.2208,0.2267,0.2127,0.2267,2536000.0],["2001-08-29",0.2271,0.2412,0.2231,0.237,4208000.0],["2001-08-30",0.2378,0.2472,0.2322,0.2373,6888000.0],["2001-08-31",0.2418,0.2443,0.2347,0.2413,5512000.0],["2001-09-04",0.2417,0.2442,0.2372,0.2373,1568000.0],["2001-09-05",0.2404,0.2423,0.2272,0.2312,3800000.0],["2001-09-06",0.2313,0.2313,0.2223,0.2283,2328000.0],["2001-09-07",0.2223,0.2262,0.2061,0.2101,2400000.0],["2001-09-10",0.2159,0.2159,0.205,0.2064,9848000.0],["2001-09-17",0.2047,0.2059,0.1974,0.1994,5712000.0],["2001-09-18",0.2002,0.2004,0.1937,0.1998,776000.0],["2001-09-19",0.1998,0.2029,0.1906,0.1906,1216000.0],["2001-09-20",0.1902,0.1923,0.1886,0.1898,992000.0],["2001-09-21",0.1886,0.1918,0.1752,0.1807,6432000.0],["2001-09-24",0.1918,0.1918,0.1721,0.1912,1664000.0],["2001-09-25",0.1917,0.1918,0.1767,0.1827,1304000.0],["2001-09-26",0.1815,0.1816,0.1772,0.1793,3608000.0],["2001-09-27",0.1771,0.1777,0.1715,0.1716,3480000.0],["2001-09-28",0.1753,0.1917,0.1716,0.1917,10456000.0],["2001-10-01",0.1868,0.1888,0.1764,0.1812,5776000.0],["2001-10-02",0.1817,0.1976,0.1813,0.1971,4360000.0],["2001-10-03",0.1969,0.2261,0.1969,0.2176,10000000.0],["2001-10-04",0.1969,0.2291,0.194,0.2221,10032000.0],["2001-10-05",0.2262,0.2287,0.208,0.2271,9704000.0],["2001-10-08",0.2126,0.2258,0.2076,0.2208,2344000.0],["2001-10-09",0.222,0.2322,0.2163,0.2282,4264000.0],["2001-10-10",0.2222,0.2398,0.2222,0.2342,4472000.0],["2001-10-11",0.2464,0.2524,0.2362,0.2524,3312000.0],["2001-10-12",0.2535,0.2625,0.2524,0.2585,6424000.0],["2001-10-15",0.2625,0.2701,0.2549,0.2681,27968000.0],["2001-10-16",0.2693,0.2761,0.2687,0.2704,10976000.0],["2001-10-17",0.2765,0.2783,0.2707,0.2777,5672000.0],["2001-10-18",0.2771,0.2832,0.2707,0.2751,19000000.0],["2001-10-19",0.2744,0.2771,0.263,0.2667,5296000.0],["2001-10-22",0.2676,0.2867,0.2676,0.2837,8520000.0],["2001-10-23",0.2873,0.2928,0.2767,0.2827,9056000.0],["2001-10-24",0.2827,0.2878,0.2827,0.2845,4432000.0],["2001-10-25",0.2852,0.2861,0.2756,0.284,4224000.0],["2001-10-26",0.2842,0.2862,0.2787,0.2797,26912000.0],["2001-10-29",0.2813,0.2813,0.2777,0.2797,11400000.0],["2001-10-30",0.2805,0.2812,0.2694,0.2764,8632000.0],["2001-10-31",0.2756,0.278,0.2706,0.2726,3784000.0],["2001-11-01",0.2738,0.2741,0.2718,0.2741,3648000.0],["2001-11-02",0.2702,0.2738,0.2686,0.2691,4664000.0],["2001-11-05",0.273,0.2746,0.2715,0.2724,11960000.0],["2001-11-06",0.2736,0.2827,0.2721,0.2796,23064000.0],["2001-11-07",0.2844,0.2878,0.2756,0.2818,6520000.0],["2001-11-08",0.2808,0.3028,0.2788,0.2989,12208000.0],["2001-11-09",0.2997,0.3078,0.2928,0.3035,3928000.0],["2001-11-12",0.3036,0.3241,0.2978,0.3241,10440000.0],["2001-11-13",0.3249,0.3261,0.309,0.3156,7768000.0],["2001-11-14",0.3149,0.317,0.308,0.311,11328000.0],["2001-11-15",0.3082,0.3086,0.2761,0.2832,23792000.0],["2001-11-16",0.2788,0.2814,0.2701,0.271,5648000.0],["2001-11-19",0.2677,0.2755,0.2637,0.2711,7888000.0],["2001-11-20",0.2712,0.2913,0.2683,0.2913,10496000.0],["2001-11-21",0.2916,0.3022,0.2676,0.2733,3952000.0],["2001-11-23",0.2727,0.2809,0.2726,0.2809,800000.0],["2001-11-26",0.2809,0.2978,0.2802,0.2933,5872000.0],["2001-11-27",0.2914,0.2942,0.2827,0.2883,11976000.0],["2001-11-28",0.2837,0.2866,0.2677,0.2806,2816000.0],["2001-11-29",0.2827,0.2859,0.2802,0.2833,2712000.0],["2001-11-30",0.2842,0.2978,0.2817,0.2963,6288000.0],["2001-12-03",0.2903,0.317,0.2903,0.312,5568000.0],["2001-12-04",0.3129,0.3167,0.2978,0.3155,9064000.0],["2001-12-05",0.3187,0.3218,0.3079,0.318,15464000.0],["2001-12-06",0.3219,0.3219,0.3084,0.3155,5648000.0],["2001-12-07",0.3168,0.3201,0.3129,0.313,4880000.0],["2001-12-10",0.314,0.3164,0.2958,0.2978,4328000.0],["2001-12-11",0.304,0.304,0.2973,0.2987,3784000.0],["2001-12-12",0.3029,0.3091,0.2989,0.3004,5992000.0],["2001-12-13",0.3026,0.3105,0.2984,0.3022,880000.0],["2001-12-14",0.3056,0.3089,0.3009,0.3089,8000000.0],["2001-12-17",0.3105,0.318,0.3069,0.3125,2528000.0],["2001-12-18",0.318,0.3532,0.3168,0.3403,14664000.0],["2001-12-19",0.3424,0.3432,0.3105,0.313,10360000.0],["2001-12-20",0.3179,0.3257,0.314,0.3231,9312000.0],["2001-12-21",0.3197,0.3322,0.3035,0.3105,5848000.0],["2001-12-24",0.3079,0.3187,0.3079,0.3131,1368000.0],["2001-12-26",0.3118,0.3183,0.2879,0.2933,3440000.0],["2001-12-27",0.2934,0.3094,0.2934,0.309,5496000.0],["2001-12-28",0.3152,0.3338,0.3151,0.3326,6496000.0],["2001-12-31",0.3338,0.3477,0.3303,0.3441,7880000.0],["2002-01-02",0.3458,0.3473,0.3403,0.3445,4376000.0],["2002-01-03",0.3534,0.3634,0.3484,0.3594,15040000.0],["2002-01-04",0.3621,0.3685,0.3619,0.3685,29592000.0],["2002-01-07",0.3796,0.3796,0.366,0.3664,8568000.0],["2002-01-08",0.367,0.3746,0.3665,0.3736,3104000.0],["2002-01-09",0.3705,0.3776,0.3683,0.3694,2536000.0],["2002-01-10",0.3659,0.3781,0.3658,0.3776,2512000.0],["2002-01-11",0.3685,0.3837,0.3685,0.3758,14320000.0],["2002-01-14",0.3722,0.3786,0.368,0.3745,5944000.0],["2002-01-15",0.3705,0.3832,0.3674,0.3812,4088000.0],["2002-01-16",0.372,0.3848,0.3697,0.3812,6304000.0],["2002-01-17",0.3837,0.3877,0.3811,0.3831,6688000.0],["2002-01-18",0.3817,0.4015,0.3797,0.4015,15480000.0],["2002-01-22",0.4038,0.4109,0.3901,0.4074,7880000.0],["2002-01-23",0.3684,0.3736,0.3459,0.3703,101952000.0],["2002-01-24",0.3686,0.3936,0.3653,0.3917,11928000.0],["2002-01-25",0.3895,0.3938,0.3732,0.3776,4112000.0],["2002-01-28",0.3782,0.3786,0.3727,0.3745,8088000.0],["2002-01-29",0.376,0.3761,0.3609,0.3632,5952000.0],["2002-01-30",0.362,0.3738,0.3615,0.369,6544000.0],["2002-01-31",0.3671,0.3767,0.3671,0.3759,2888000.0],["2002-02-01",0.3783,0.3837,0.3728,0.3815,4176000.0],["2002-02-04",0.3836,0.3836,0.3816,0.3832,3808000.0],["2002-02-05",0.3834,0.3834,0.3786,0.3788,6560000.0],["2002-02-06",0.3776,0.3786,0.3667,0.3749,5968000.0],["2002-02-07",0.3744,0.3776,0.373,0.3761,440000.0],["2002-02-08",0.3782,0.3782,0.3726,0.3766,840000.0],["2002-02-11",0.3785,0.3797,0.3741,0.3761,1272000.0],["2002-02-12",0.3736,0.3737,0.3685,0.3695,2376000.0],["2002-02-13",0.3686,0.3761,0.3686,0.3761,1976000.0],["2002-02-14",0.3761,0.3837,0.3655,0.3822,14792000.0],["2002-02-15",0.3835,0.3877,0.3827,0.3877,7552000.0],["2002-02-19",0.3867,0.3935,0.3772,0.3821,12056000.0],["2002-02-20",0.3826,0.3891,0.3801,0.3831,12592000.0],["2002-02-21",0.3837,0.3896,0.3831,0.3833,2152000.0],["2002-02-22",0.3832,0.3842,0.3773,0.3802,2784000.0],["2002-02-25",0.3837,0.4058,0.3816,0.3993,6520000.0],["2002-02-26",0.3993,0.4291,0.3993,0.419,27472000.0],["2002-02-27",0.4261,0.4352,0.4241,0.4347,16592000.0],["2002-02-28",0.4363,0.4504,0.4316,0.4373,11272000.0],["2002-03-01",0.4441,0.4441,0.42,0.4228,2928000.0],["2002-03-04",0.425,0.4251,0.4064,0.4232,5928000.0],["2002-03-05",0.4233,0.4233,0.4103,0.414,5672000.0],["2002-03-06",0.4102,0.4463,0.4101,0.4416,7696000.0],["2002-03-07",0.4408,0.4569,0.4344,0.4543,6056000.0],["2002-03-08",0.4589,0.4705,0.4543,0.4579,6800000.0],["2002-03-11",0.4599,0.46,0.4483,0.4528,4496000.0],["2002-03-12",0.4523,0.4584,0.4523,0.4581,7456000.0],["2002-03-13",0.458,0.458,0.4528,0.4554,6848000.0],["2002-03-14",0.4543,0.4549,0.4301,0.4407,4752000.0],["2002-03-15",0.4402,0.4475,0.4341,0.4446,3448000.0],["2002-03-18",0.4457,0.4559,0.4416,0.4416,6448000.0],["2002-03-19",0.4458,0.4548,0.443,0.4442,2048000.0],["2002-03-20",0.4433,0.4453,0.4393,0.4437,2032000.0],["2002-03-21",0.4437,0.4461,0.4352,0.4352,5432000.0],["2002-03-22",0.439,0.4399,0.4337,0.4341,872000.0],["2002-03-25",0.4368,0.4441,0.419,0.4261,3896000.0],["2002-03-26",0.425,0.429,0.4216,0.4216,4920000.0],["2002-03-27",0.4241,0.4554,0.4215,0.4484,9000000.0],["2002-03-28",0.4524,0.4644,0.4483,0.4644,10560000.0],["2002-04-01",0.466,0.4783,0.4603,0.4745,13616000.0],["2002-04-02",0.4727,0.4769,0.4713,0.4754,11112000.0],["2002-04-03",0.4765,0.4836,0.4738,0.4766,15048000.0],["2002-04-04",0.4735,0.4824,0.4735,0.4781,18384000.0],["2002-04-05",0.4781,0.4909,0.4767,0.4879,7016000.0],["2002-04-08",0.4921,0.5011,0.4897,0.4967,7712000.0],["2002-04-09",0.498,0.4988,0.4826,0.4907,7488000.0],["2002-04-10",0.4879,0.4998,0.4877,0.4957,6352000.0],["2002-04-11",0.4973,0.4973,0.4888,0.4903,2696000.0],["2002-04-12",0.4913,0.4913,0.475,0.478,2176000.0],["2002-04-15",0.479,0.4947,0.4745,0.4947,6584000.0],["2002-04-16",0.5047,0.5365,0.5026,0.5351,45768000.0],["2002-04-17",0.5311,0.5392,0.527,0.5379,10936000.0],["2002-04-18",0.5351,0.5467,0.5299,0.5437,6120000.0],["2002-04-19",0.5438,0.5546,0.5392,0.5508,19112000.0],["2002-04-22",0.5453,0.5465,0.5326,0.5412,16256000.0],["2002-04-23",0.5407,0.5525,0.5402,0.5437,7848000.0],["2002-04-24",0.5446,0.5654,0.5402,0.5422,8184000.0],["2002-04-25",0.5422,0.5553,0.5422,0.5502,4168000.0],["2002-04-26",0.5456,0.5558,0.5456,0.552,2608000.0],["2002-04-29",0.5522,0.5553,0.5486,0.5552,4704000.0],["2002-04-30",0.5558,0.5618,0.5533,0.5568,17584000.0],["2002-05-01",0.5605,0.5654,0.5513,0.5604,12144000.0],["2002-05-02",0.5603,0.5753,0.5576,0.5725,4856000.0],["2002-05-03",0.5718,0.5967,0.5718,0.5942,7432000.0],["2002-05-06",0.5967,0.6052,0.5932,0.595,4192000.0],["2002-05-07",0.5982,0.5982,0.5812,0.5812,8880000.0],["2002-05-08",0.5906,0.5922,0.5462,0.579,11760000.0],["2002-05-09",0.5725,0.5787,0.5614,0.5684,4928000.0],["2002-05-10",0.5704,0.5745,0.5553,0.5603,6376000.0],["2002-05-13",0.558,0.5619,0.5468,0.5583,4864000.0],["2002-05-14",0.558,0.5799,0.5523,0.575,6880000.0],["2002-05-15",0.5709,0.5831,0.5634,0.577,5824000.0],["2002-05-16",0.5773,0.5866,0.5766,0.5836,6720000.0],["2002-05-17",0.5862,0.5905,0.5798,0.5826,7776000.0],["2002-05-20",0.5795,0.583,0.5705,0.5739,2096000.0],["2002-05-21",0.5714,0.5844,0.5713,0.5824,3592000.0],["2002-05-22",0.5777,0.5856,0.5776,0.5796,3056000.0],["2002-05-23",0.5796,0.598,0.5785,0.5844,11640000.0],["2002-05-24",0.5874,0.5932,0.5838,0.5857,2296000.0],["2002-05-28",0.5856,0.5866,0.5734,0.5734,3672000.0],["2002-05-29",0.5733,0.5733,0.5666,0.5666,1968000.0],["2002-05-30",0.5657,0.5658,0.5576,0.5594,4736000.0],["2002-05-31",0.5581,0.5644,0.5573,0.5641,2520000.0],["2002-06-03",0.5573,0.573,0.5573,0.5696,8216000.0],["2002-06-04",0.5679,0.5725,0.5617,0.5702,2472000.0],["2002-06-05",0.5664,0.5739,0.5651,0.5689,4488000.0],["2002-06-06",0.5683,0.5715,0.5683,0.5685,5272000.0],["2002-06-07",0.5696,0.6078,0.5694,0.6012,19120000.0],["2002-06-10",0.6184,0.634,0.6133,0.623,14792000.0],["2002-06-11",0.6512,0.6992,0.6512,0.6741,48048000.0],["2002-06-12",0.6754,0.6916,0.6654,0.6753,14600000.0],["2002-06-13",0.6734,0.6881,0.6733,0.6846,4896000.0],["2002-06-14",0.6838,0.7156,0.6757,0.7144,15264000.0],["2002-06-17",0.7117,0.7396,0.7095,0.737,11048000.0],["2002-06-18",0.737,0.7391,0.7083,0.7215,11488000.0],["2002-06-19",0.7185,0.7269,0.7101,0.7204,9288000.0],["2002-06-20",0.7196,0.7342,0.7196,0.7319,6048000.0],["2002-06-21",0.7316,0.7383,0.7259,0.7285,4432000.0],["2002-06-24",0.7305,0.7305,0.7211,0.7225,3952000.0],["2002-06-25",0.721,0.735,0.6989,0.6997,7888000.0],["2002-06-26",0.6839,0.7098,0.6769,0.7098,16448000.0],["2002-06-27",0.7206,0.7207,0.6992,0.7017,10864000.0],["2002-06-28",0.6999,0.7179,0.6974,0.7167,46128000.0],["2002-07-01",0.7148,0.7162,0.6722,0.6828,12728000.0],["2002-07-02",0.68,0.6827,0.668,0.6689,8640000.0],["2002-07-03",0.6622,0.6674,0.6305,0.6574,23616000.0],["2002-07-05",0.6627,0.6982,0.6627,0.6807,5920000.0],["2002-07-08",0.684,0.6914,0.6715,0.6735,6896000.0],["2002-07-09",0.6734,0.6866,0.669,0.6846,4016000.0],["2002-07-10",0.6836,0.6872,0.6563,0.6664,6384000.0],["2002-07-11",0.6596,0.6626,0.6416,0.6536,7288000.0],["2002-07-12",0.6522,0.6798,0.6483,0.6681,11880000.0],["2002-07-15",0.6691,0.6712,0.632,0.6554,11472000.0],["2002-07-16",0.6563,0.6563,0.5841,0.5968,42520000.0],["2002-07-17",0.5959,0.6033,0.5472,0.5735,26856000.0],["2002-07-18",0.5705,0.5917,0.5654,0.5846,6696000.0],["2002-07-19",0.5856,0.589,0.555,0.5588,7704000.0],["2002-07-22",0.5452,0.5543,0.5356,0.5535,10136000.0],["2002-07-23",0.555,0.5563,0.5301,0.5302,9000000.0],["2002-07-24",0.526,0.5603,0.5126,0.5561,17632000.0],["2002-07-25",0.5578,0.5858,0.5556,0.5783,14520000.0],["2002-07-26",0.5784,0.6049,0.5775,0.6049,5824000.0],["2002-07-29",0.6058,0.6704,0.6058,0.6633,21232000.0],["2002-07-30",0.6536,0.6766,0.6362,0.6403,20072000.0],["2002-07-31",0.6361,0.6383,0.5982,0.6036,19064000.0],["2002-08-01",0.6411,0.6412,0.6058,0.6176,15192000.0],["2002-08-02",0.6214,0.6235,0.5775,0.5776,9304000.0],["2002-08-05",0.5856,0.5957,0.5745,0.5747,8960000.0],["2002-08-06",0.5736,0.5982,0.5735,0.5836,9592000.0],["2002-08-07",0.5881,0.6084,0.5795,0.5999,7392000.0],["2002-08-08",0.6033,0.6235,0.5781,0.6108,6856000.0],["2002-08-09",0.6107,0.618,0.5993,0.6159,7016000.0],["2002-08-12",0.6172,0.6174,0.5854,0.5901,5768000.0],["2002-08-13",0.5877,0.6164,0.5831,0.5895,10200000.0],["2002-08-14",0.5899,0.6123,0.5896,0.6043,7888000.0],["2002-08-15",0.6063,0.6271,0.6063,0.616,6872000.0],["2002-08-16",0.615,0.6219,0.6007,0.6166,6520000.0],["2002-08-19",0.6307,0.6564,0.6227,0.6522,7752000.0],["2002-08-20",0.6563,0.6692,0.6462,0.6522,6184000.0],["2002-08-21",0.6666,0.6759,0.6512,0.6722,4204000.0],["2002-08-22",0.6765,0.7227,0.6765,0.6971,9420000.0],["2002-08-23",0.6866,0.707,0.6664,0.6936,6856000.0],["2002-08-26",0.7068,0.707,0.6763,0.6868,5672000.0],["2002-08-27",0.6843,0.7027,0.6815,0.6993,8088000.0],["2002-08-28",0.7015,0.7057,0.6936,0.6985,8132000.0],["2002-08-29",0.6965,0.6997,0.686,0.6894,5112000.0],["2002-08-30",0.6912,0.6971,0.6662,0.671,3448000.0],["2002-09-03",0.6643,0.6684,0.6322,0.6526,7148000.0],["2002-09-04",0.6494,0.6987,0.6492,0.6973,6436000.0],["2002-09-05",0.6777,0.7047,0.6773,0.6843,5024000.0],["2002-09-06",0.6916,0.7025,0.6843,0.6902,5072000.0],["2002-09-09",0.6866,0.7116,0.6815,0.7078,13700000.0],["2002-09-10",0.7118,0.729,0.6989,0.7098,9188000.0],["2002-09-11",0.7169,0.7209,0.6938,0.6946,6644000.0],["2002-09-12",0.7037,0.7037,0.6698,0.6761,4860000.0],["2002-09-13",0.6712,0.687,0.6492,0.6751,7068000.0],["2002-09-16",0.6763,0.6866,0.6702,0.6823,3576000.0],["2002-09-17",0.6866,0.6866,0.6627,0.668,3284000.0],["2002-09-18",0.6789,0.6789,0.6397,0.6411,8200000.0],["2002-09-19",0.6407,0.646,0.6078,0.6112,10124000.0],["2002-09-20",0.611,0.6278,0.5993,0.6236,8728000.0],["2002-09-23",0.6242,0.626,0.6058,0.6223,3968000.0],["2002-09-24",0.6189,0.6314,0.6007,0.6304,11028000.0],["2002-09-25",0.6316,0.6613,0.6262,0.6585,7784000.0],["2002-09-26",0.6601,0.6643,0.6498,0.6583,3928000.0],["2002-09-27",0.6605,0.6643,0.6413,0.6462,3396000.0],["2002-09-30",0.6462,0.6486,0.6011,0.6417,5824000.0],["2002-10-01",0.6304,0.6502,0.608,0.6371,6036000.0],["2002-10-02",0.6343,0.6454,0.6219,0.6221,3228000.0],["2002-10-03",0.6201,0.6318,0.5816,0.6009,6572000.0],["2002-10-04",0.6007,0.6009,0.582,0.5921,6316000.0],["2002-10-07",0.5856,0.5943,0.569,0.5733,5008000.0],["2002-10-08",0.568,0.602,0.5676,0.5951,3700000.0],["2002-10-09",0.5868,0.6116,0.5842,0.5997,3956000.0],["2002-10-10",0.5959,0.6044,0.5745,0.6044,4560000.0],["2002-10-11",0.6058,0.6664,0.5997,0.6541,8500000.0],["2002-10-14",0.6543,0.6643,0.6393,0.6502,5732000.0],["2002-10-15",0.6866,0.7754,0.6866,0.7714,34684000.0],["2002-10-16",0.7623,0.7671,0.7482,0.7562,19124000.0],["2002-10-17",0.7643,0.8138,0.7641,0.7954,21064000.0],["2002-10-18",0.7972,0.7972,0.7694,0.7875,13652000.0],["2002-10-21",0.7893,0.7895,0.7332,0.7752,17436000.0],["2002-10-22",0.7694,0.7784,0.7411,0.7685,9808000.0],["2002-10-23",0.7782,0.7788,0.7524,0.757,7976000.0],["2002-10-24",0.7667,0.7855,0.7552,0.7811,12576000.0],["2002-10-25",0.7696,0.7875,0.7593,0.7788,7536000.0],["2002-10-28",0.7835,0.7956,0.7437,0.7457,9404000.0],["2002-10-29",0.7544,0.7833,0.7215,0.7605,10516000.0],["2002-10-30",0.7576,0.7792,0.7522,0.771,3772000.0],["2002-10-31",0.7623,0.7774,0.7381,0.7671,6640000.0],["2002-11-01",0.7742,0.8085,0.7673,0.8077,21920000.0],["2002-11-04",0.8301,0.8572,0.8239,0.842,27192000.0],["2002-11-05",0.8481,0.8828,0.8422,0.8764,19352000.0],["2002-11-06",0.8885,0.8885,0.8511,0.8742,20132000.0],["2002-11-07",0.8501,0.8645,0.8142,0.818,15172000.0],["2002-11-08",0.8219,0.8227,0.7774,0.792,12272000.0],["2002-11-11",0.7875,0.7996,0.7471,0.7613,8496000.0],["2002-11-12",0.7584,0.8158,0.7582,0.8015,15828000.0],["2002-11-13",0.8017,0.8481,0.8017,0.8443,32884000.0],["2002-11-14",0.8572,0.8733,0.8481,0.8715,20896000.0],["2002-11-15",0.8683,0.8832,0.8552,0.8784,9980000.0],["2002-11-18",0.8792,0.9055,0.8733,0.8937,15004000.0],["2002-11-19",0.8933,0.8933,0.8101,0.832,29940000.0],["2002-11-20",0.8281,0.8612,0.818,0.8612,9132000.0],["2002-11-21",0.86,0.8978,0.8562,0.884,19568000.0],["2002-11-22",0.8865,0.8881,0.8443,0.8804,8556000.0],["2002-11-25",0.8814,0.9188,0.8752,0.9155,26400000.0],["2002-11-26",0.9087,0.9087,0.8836,0.8919,12712000.0],["2002-11-27",0.8931,0.9131,0.8867,0.9127,6224000.0],["2002-11-29",0.9168,0.9188,0.8935,0.898,3540000.0],["2002-12-02",0.9087,0.9135,0.8723,0.8798,7560000.0],["2002-12-03",0.8889,0.9044,0.8431,0.8992,19860000.0],["2002-12-04",0.8941,0.9055,0.8766,0.8984,6984000.0],["2002-12-05",0.9026,0.9026,0.8784,0.8863,5280000.0],["2002-12-06",0.8764,0.9006,0.8481,0.8855,9028000.0],["2002-12-09",0.8824,0.8824,0.8532,0.8566,4328000.0],["2002-12-10",0.8562,0.8723,0.8521,0.861,5540000.0],["2002-12-11",0.8612,0.8683,0.834,0.8528,9052000.0],["2002-12-12",0.8455,0.8532,0.8299,0.8388,6264000.0],["2002-12-13",0.838,0.841,0.8289,0.8313,9132000.0],["2002-12-16",0.8374,0.8699,0.836,0.8697,12500000.0],["2002-12-17",0.8713,0.8733,0.8279,0.8416,8376000.0],["2002-12-18",0.8481,0.8532,0.7851,0.8275,11700000.0],["2002-12-19",0.8219,0.8358,0.7978,0.8067,10520000.0],["2002-12-20",0.8009,0.8128,0.7879,0.7899,9540000.0],["2002-12-23",0.7696,0.7772,0.732,0.7401,15080000.0],["2002-12-24",0.7298,0.731,0.6918,0.707,15504000.0],["2002-12-26",0.7104,0.7514,0.6849,0.7463,14856000.0],["2002-12-27",0.7471,0.773,0.7269,0.7595,11648000.0],["2002-12-30",0.7595,0.7813,0.7187,0.7774,15856000.0],["2002-12-31",0.7794,0.7794,0.7593,0.7593,10540000.0],["2003-01-02",0.7685,0.8049,0.7484,0.8013,11232000.0],["2003-01-03",0.8027,0.8047,0.7784,0.8047,7732000.0],["2003-01-06",0.8065,0.8431,0.7958,0.8241,12640000.0],["2003-01-07",0.8766,0.8897,0.839,0.842,19796000.0],["2003-01-08",0.8449,0.858,0.8204,0.8521,11720000.0],["2003-01-09",0.8556,0.8776,0.8481,0.8675,17364000.0],["2003-01-10",0.8628,0.8731,0.8548,0.8602,8672000.0],["2003-01-13",0.859,0.874,0.853,0.853,8512000.0],["2003-01-14",0.8643,0.8649,0.838,0.8608,7184000.0],["2003-01-15",0.8683,0.8713,0.8501,0.8651,8148000.0],["2003-01-16",0.8592,0.8824,0.8499,0.8546,9000000.0],["2003-01-17",0.8366,0.8683,0.8309,0.8344,8844000.0],["2003-01-21",0.8245,0.8336,0.7625,0.7861,15448000.0],["2003-01-22",0.7714,0.819,0.7673,0.7851,8816000.0],["2003-01-23",0.7926,0.8087,0.7702,0.7794,15628000.0],["2003-01-24",0.8271,0.8299,0.7958,0.8164,47712000.0],["2003-01-27",0.7934,0.8178,0.7853,0.8025,13236000.0],["2003-01-28",0.8057,0.8168,0.771,0.7794,13992000.0],["2003-01-29",0.7764,0.7976,0.7461,0.7857,18528000.0],["2003-01-30",0.7906,0.7944,0.7441,0.7486,15724000.0],["2003-01-31",0.7415,0.7623,0.7415,0.7453,10476000.0],["2003-02-03",0.7453,0.7492,0.7179,0.7342,12240000.0],["2003-02-04",0.732,0.7415,0.7148,0.7217,11832000.0],["2003-02-05",0.7221,0.7431,0.7118,0.7271,11900000.0],["2003-02-06",0.7324,0.7346,0.7082,0.7124,7588000.0],["2003-02-07",0.707,0.7128,0.6617,0.6748,26284000.0],["2003-02-10",0.6712,0.6759,0.6421,0.6458,24528000.0],["2003-02-11",0.6448,0.6559,0.6391,0.6425,17108000.0],["2003-02-12",0.6442,0.6494,0.6139,0.6326,22408000.0],["2003-02-13",0.632,0.6652,0.6147,0.6561,20220000.0],["2003-02-14",0.6561,0.6981,0.6561,0.6906,24472000.0],["2003-02-18",0.6987,0.7265,0.6888,0.7253,19668000.0],["2003-02-19",0.7267,0.7269,0.6967,0.6997,16516000.0],["2003-02-20",0.7029,0.7029,0.6714,0.6906,11296000.0],["2003-02-21",0.6942,0.7007,0.6815,0.6894,6884000.0],["2003-02-24",0.6922,0.6977,0.6876,0.6975,13620000.0],["2003-02-25",0.6886,0.6975,0.6843,0.6906,10672000.0],["2003-02-26",0.6886,0.6898,0.6664,0.6789,9532000.0],["2003-02-27",0.6583,0.6789,0.6583,0.6757,14284000.0],["2003-02-28",0.6672,0.6876,0.6666,0.6678,11772000.0],["2003-03-03",0.6601,0.671,0.6431,0.6488,10964000.0],["2003-03-04",0.6375,0.6664,0.6357,0.6648,8688000.0],["2003-03-05",0.6502,0.6607,0.6236,0.6337,13188000.0],["2003-03-06",0.6337,0.6391,0.5933,0.6347,20940000.0],["2003-03-07",0.627,0.6361,0.6108,0.633,22392000.0],["2003-03-10",0.623,0.632,0.5977,0.6005,18352000.0],["2003-03-11",0.627,0.6512,0.6223,0.6442,38924000.0],["2003-03-12",0.6502,0.651,0.6189,0.6351,87432000.0],["2003-03-13",0.6347,0.6904,0.627,0.6888,25512000.0],["2003-03-14",0.6874,0.7013,0.6583,0.6664,24708000.0],["2003-03-17",0.6595,0.7068,0.6512,0.7029,19428000.0],["2003-03-18",0.7066,0.7068,0.6833,0.7001,15916000.0],["2003-03-19",0.7007,0.7134,0.689,0.6938,13048000.0],["2003-03-20",0.6882,0.71,0.6714,0.7027,12440000.0],["2003-03-21",0.7108,0.7169,0.6916,0.7144,12516000.0],["2003-03-24",0.7019,0.7019,0.6805,0.6835,6888000.0],["2003-03-25",0.6866,0.6946,0.6763,0.6805,8200000.0],["2003-03-26",0.6864,0.6906,0.6783,0.6876,18780000.0],["2003-03-27",0.6837,0.6967,0.6785,0.6888,8156000.0],["2003-03-28",0.6884,0.691,0.6825,0.6835,3148000.0],["2003-03-31",0.6815,0.6823,0.6518,0.6668,15744000.0],["2003-04-01",0.6795,0.6799,0.6583,0.6696,7968000.0],["2003-04-02",0.6668,0.7179,0.6597,0.7057,18484000.0],["2003-04-03",0.7084,0.7514,0.7068,0.7374,28604000.0],["2003-04-04",0.7407,0.7576,0.7241,0.7512,18736000.0],["2003-04-07",0.774,0.7821,0.7492,0.7534,17628000.0],["2003-04-08",0.7522,0.7595,0.7411,0.7498,9536000.0],["2003-04-09",0.7496,0.7633,0.7451,0.7542,8000000.0],["2003-04-10",0.7572,0.7859,0.7427,0.7576,6080000.0],["2003-04-11",0.7621,0.7722,0.7546,0.7599,7644000.0],["2003-04-14",0.7661,0.7839,0.7659,0.7792,10740000.0],["2003-04-15",0.7855,0.7968,0.7653,0.7855,19152000.0],["2003-04-16",0.8057,0.8774,0.8,0.8582,47524000.0],["2003-04-17",0.856,0.8754,0.8481,0.8665,8236000.0],["2003-04-21",0.8715,0.8744,0.8489,0.8562,8468000.0],["2003-04-22",0.8481,0.8544,0.8344,0.8461,21012000.0],["2003-04-23",0.8346,0.8501,0.8279,0.8358,11576000.0],["2003-04-24",0.8301,0.842,0.8249,0.8313,6932000.0],["2003-04-25",0.8283,0.8511,0.8279,0.8447,6840000.0],["2003-04-28",0.8552,0.8663,0.8513,0.8572,12076000.0],["2003-04-29",0.8572,0.862,0.8534,0.8582,5576000.0],["2003-04-30",0.8602,0.8612,0.839,0.8546,9316000.0],["2003-05-01",0.8515,0.8572,0.8469,0.8483,4880000.0],["2003-05-02",0.856,0.9279,0.8479,0.9053,33100000.0],["2003-05-05",0.9129,0.9331,0.8925,0.8996,25384000.0],["2003-05-06",0.9016,0.9109,0.883,0.8931,13756000.0],["2003-05-07",0.8935,0.9016,0.8804,0.8863,12100000.0],["2003-05-08",0.8836,0.8915,0.8632,0.8806,11648000.0],["2003-05-09",0.8885,0.8966,0.8776,0.8806,13532000.0],["2003-05-12",0.8822,0.917,0.8764,0.9059,28008000.0],["2003-05-13",0.9188,0.9196,0.8814,0.9113,14320000.0],["2003-05-14",0.9137,0.9269,0.9087,0.9119,12832000.0],["2003-05-15",0.9087,0.9248,0.875,0.8958,17888000.0],["2003-05-16",0.8877,0.898,0.8752,0.8774,10640000.0],["2003-05-19",0.8685,0.8709,0.7724,0.8523,50044000.0],["2003-05-20",0.8552,0.8683,0.838,0.8517,18428000.0],["2003-05-21",0.8449,0.8723,0.842,0.8683,11420000.0],["2003-05-22",0.8683,0.8824,0.8641,0.8683,12136000.0],["2003-05-23",0.8683,0.8731,0.862,0.8685,3956000.0],["2003-05-27",0.8669,0.8802,0.8582,0.8768,5508000.0],["2003-05-28",0.8713,0.9067,0.8713,0.8925,7752000.0],["2003-05-29",0.8948,0.9103,0.8804,0.8996,7644000.0],["2003-05-30",0.8998,0.9168,0.8976,0.9147,5628000.0],["2003-06-02",0.9176,0.9636,0.9107,0.9289,23100000.0],["2003-06-03",0.9309,0.9543,0.9168,0.9543,15152000.0],["2003-06-04",0.9565,0.9919,0.9497,0.987,16960000.0],["2003-06-05",0.9798,1.0236,0.9765,0.9965,16088000.0],["2003-06-06",1.0028,1.05,0.9779,0.982,19700000.0],["2003-06-09",0.9792,0.9975,0.9594,0.9634,6504000.0],["2003-06-10",0.9723,1.0044,0.9662,0.9991,8908000.0],["2003-06-11",1.0046,1.0096,0.9905,1.0096,8052000.0],["2003-06-12",1.0094,1.0096,0.9905,1.0044,6676000.0],["2003-06-13",1.0014,1.0181,1.0,1.0105,11428000.0],["2003-06-16",1.0117,1.067,1.0117,1.0563,20388000.0],["2003-06-17",1.0696,1.0741,1.0409,1.0498,9816000.0],["2003-06-18",1.0361,1.0446,1.0153,1.0278,9264000.0],["2003-06-19",1.0278,1.0329,0.9662,0.9856,17028000.0],["2003-06-20",0.9884,1.0016,0.9703,0.9824,12076000.0],["2003-06-23",0.9794,0.9895,0.9289,0.9503,13976000.0],["2003-06-24",0.9493,0.9693,0.94,0.9481,14280000.0],["2003-06-25",0.9483,0.9747,0.9483,0.9561,15860000.0],["2003-06-26",0.959,0.967,0.9525,0.9561,10744000.0],["2003-06-27",0.9513,0.9727,0.9513,0.959,11960000.0],["2003-06-30",0.9632,0.9672,0.9458,0.9563,11928000.0],["2003-07-01",0.9563,0.9642,0.941,0.9573,10400000.0],["2003-07-02",0.9642,0.9717,0.9464,0.9551,8764000.0],["2003-07-03",0.9513,0.958,0.9299,0.9519,15016000.0],["2003-07-07",0.9582,0.9943,0.9531,0.9893,10444000.0],["2003-07-08",0.9895,1.0365,0.9893,1.0309,12668000.0],["2003-07-09",1.0197,1.0391,1.0094,1.0099,10472000.0],["2003-07-10",1.0076,1.0076,0.9874,0.9905,5792000.0],["2003-07-11",0.9973,1.0282,0.9973,1.0264,7232000.0],["2003-07-14",1.0333,1.0648,1.0298,1.0648,12564000.0],["2003-07-15",1.05,1.0579,1.0373,1.047,15064000.0],["2003-07-16",1.0343,1.0383,0.9895,1.0129,14732000.0],["2003-07-17",0.9961,1.0224,0.9961,1.003,22416000.0],["2003-07-18",1.0036,1.0092,0.9844,1.0,14032000.0],["2003-07-21",1.0096,1.0349,1.0058,1.03,11384000.0],["2003-07-22",1.0397,1.0652,1.0298,1.0628,11008000.0],["2003-07-23",1.0611,1.1419,1.0611,1.1237,23704000.0],["2003-07-24",1.135,1.155,1.1122,1.1308,18880000.0],["2003-07-25",1.1288,1.1359,1.1058,1.1181,7312000.0],["2003-07-28",1.1183,1.1288,1.1021,1.1243,6032000.0],["2003-07-29",1.1217,1.1227,1.1007,1.1209,9648000.0],["2003-07-30",1.1227,1.1379,1.113,1.1298,6616000.0],["2003-07-31",1.1197,1.1294,1.1106,1.1187,9696000.0],["2003-08-01",1.1183,1.1328,1.1076,1.125,8616000.0],["2003-08-04",1.1227,1.1278,1.086,1.1066,10416000.0],["2003-08-05",1.1062,1.1072,1.0854,1.0868,8912000.0],["2003-08-06",1.0854,1.0985,1.0759,1.0852,8128000.0],["2003-08-07",1.085,1.0975,1.0793,1.0947,6924000.0],["2003-08-08",1.0973,1.0975,1.0632,1.0793,8296000.0],["2003-08-11",1.0825,1.1128,1.0801,1.1064,7360000.0],["2003-08-12",1.1076,1.1361,1.1074,1.1258,8964000.0],["2003-08-13",1.1268,1.1833,1.1239,1.1633,19492000.0],["2003-08-14",1.1712,1.1762,1.1611,1.1714,10304000.0],["2003-08-15",1.1674,1.1762,1.1571,1.1762,3816000.0],["2003-08-18",1.1762,1.2596,1.1712,1.251,21132000.0],["2003-08-19",1.2621,1.3061,1.2552,1.3045,25368000.0],["2003-08-20",1.3014,1.3479,1.2895,1.3043,32380000.0],["2003-08-21",1.2954,1.3129,1.2853,1.3075,12084000.0],["2003-08-22",1.3247,1.3541,1.2924,1.3089,11134000.0],["2003-08-25",1.3344,1.3344,1.2823,1.296,8256000.0],["2003-08-26",1.2637,1.3218,1.2637,1.3162,8362000.0],["2003-08-27",1.3186,1.3711,1.3117,1.3509,13174000.0],["2003-08-28",1.3695,1.4192,1.3372,1.4018,15298000.0],["2003-08-29",1.4135,1.4317,1.3667,1.3933,9808000.0],["2003-09-02",1.4244,1.4499,1.3941,1.439,10196000.0],["2003-09-03",1.462,1.468,1.4329,1.4381,7826000.0],["2003-09-04",1.4418,1.4579,1.4095,1.4216,10462000.0],["2003-09-05",1.4252,1.4313,1.3889,1.4042,8668000.0],["2003-09-08",1.405,1.428,1.3925,1.4155,9906000.0],["2003-09-09",1.4135,1.4192,1.359,1.361,18548000.0],["2003-09-10",1.3695,1.3816,1.3457,1.3687,9680000.0],["2003-09-11",1.3731,1.4337,1.3731,1.422,14020000.0],["2003-09-12",1.4216,1.4317,1.4095,1.4293,5912000.0],["2003-09-15",1.4285,1.4604,1.4095,1.4478,10268000.0],["2003-09-16",1.449,1.462,1.441,1.4579,5812000.0],["2003-09-17",1.4276,1.4398,1.4054,1.4341,12936000.0],["2003-09-18",1.443,1.4915,1.439,1.4834,12302000.0],["2003-09-19",1.4943,1.4983,1.464,1.4846,5730000.0],["2003-09-22",1.46,1.481,1.4478,1.4664,4886000.0],["2003-09-23",1.4866,1.5306,1.4745,1.5157,6808000.0],["2003-09-24",1.5205,1.5387,1.5003,1.5084,9462000.0],["2003-09-25",1.5084,1.5343,1.4664,1.4676,6054000.0],["2003-09-26",1.4648,1.4676,1.3897,1.4131,13212000.0],["2003-09-29",1.4022,1.4398,1.3731,1.4196,8408000.0],["2003-09-30",1.3893,1.3974,1.319,1.3251,35582000.0],["2003-10-01",1.3061,1.401,1.2661,1.3865,28060000.0],["2003-10-02",1.397,1.4171,1.3626,1.3889,12970000.0],["2003-10-03",1.4054,1.4394,1.3905,1.3986,11504000.0],["2003-10-06",1.4143,1.4385,1.3877,1.4301,11784000.0],["2003-10-07",1.439,1.4438,1.3832,1.4337,7894000.0],["2003-10-08",1.4337,1.439,1.3864,1.4139,7182000.0],["2003-10-09",1.4329,1.4862,1.4135,1.4781,11196000.0],["2003-10-10",1.4761,1.5024,1.4482,1.4943,7794000.0],["2003-10-13",1.5048,1.5226,1.4567,1.4902,11128000.0],["2003-10-14",1.4943,1.5759,1.4822,1.5759,18222000.0],["2003-10-15",1.5779,1.5973,1.5512,1.5787,10998000.0],["2003-10-16",1.565,1.5811,1.5436,1.5629,6146000.0],["2003-10-17",1.5682,1.6037,1.5524,1.5524,13808000.0],["2003-10-20",1.5561,1.6219,1.5549,1.6025,13894000.0],["2003-10-21",1.6053,1.6772,1.5952,1.67,15750000.0],["2003-10-22",1.67,1.67,1.6053,1.6425,13648000.0],["2003-10-23",1.6179,1.6381,1.6061,1.6276,10804000.0],["2003-10-24",1.6255,1.6445,1.6207,1.6377,7124000.0],["2003-10-27",1.6667,1.6881,1.6437,1.6679,9240000.0],["2003-10-28",1.6841,1.7204,1.6692,1.7204,6462000.0],["2003-10-29",1.7257,1.7507,1.7184,1.7467,7262000.0],["2003-10-30",1.7847,1.7847,1.6708,1.6744,14042000.0],["2003-10-31",1.672,1.7007,1.6582,1.6978,15330000.0],["2003-11-03",1.7128,1.7608,1.7099,1.7568,10754000.0],["2003-11-04",1.7556,1.7754,1.7285,1.7532,6386000.0],["2003-11-05",1.7588,1.7717,1.7204,1.7713,5830000.0],["2003-11-06",1.7326,1.7402,1.6962,1.7168,14076000.0],["2003-11-07",1.7265,1.7435,1.6962,1.7071,6604000.0],["2003-11-10",1.7063,1.7103,1.6498,1.653,11252000.0],["2003-11-11",1.6482,1.695,1.6477,1.6732,6596000.0],["2003-11-12",1.6679,1.7168,1.6679,1.6805,8744000.0],["2003-11-13",1.674,1.6998,1.6643,1.6655,5142000.0],["2003-11-14",1.6736,1.7047,1.6377,1.6482,8182000.0],["2003-11-17",1.6377,1.6558,1.6134,1.63,9222000.0],["2003-11-18",1.6235,1.6659,1.6175,1.6247,9788000.0],["2003-11-19",1.6421,1.6538,1.6162,1.6324,5606000.0],["2003-11-20",1.6247,1.6486,1.6166,1.6272,6594000.0],["2003-11-21",1.6498,1.6716,1.6381,1.6647,8130000.0],["2003-11-24",1.6797,1.7265,1.6712,1.716,7834000.0],["2003-11-25",1.7362,1.7523,1.7184,1.7467,7806000.0],["2003-11-26",1.7697,1.7742,1.6893,1.7427,5706000.0],["2003-11-28",1.7313,1.7649,1.7225,1.7584,1848000.0],["2003-12-01",1.7956,1.8121,1.7608,1.7847,6364000.0],["2003-12-02",1.777,1.7838,1.7588,1.7608,7000000.0],["2003-12-03",1.7592,1.7952,1.6962,1.6962,9158000.0],["2003-12-04",1.6962,1.716,1.6591,1.6962,12870000.0],["2003-12-05",1.6857,1.6982,1.6094,1.6272,13916000.0],["2003-12-08",1.6154,1.6631,1.4991,1.5565,34734000.0],["2003-12-09",1.5468,1.5714,1.508,1.5181,13516000.0],["2003-12-10",1.5044,1.5335,1.4741,1.5129,19284000.0],["2003-12-11",1.5028,1.571,1.4995,1.5532,8424000.0],["2003-12-12",1.5856,1.6134,1.5589,1.6086,11234000.0],["2003-12-15",1.6643,1.676,1.5779,1.5831,12396000.0],["2003-12-16",1.5726,1.5952,1.5508,1.5775,14988000.0],["2003-12-17",1.5872,1.6162,1.5726,1.5936,9014000.0],["2003-12-18",1.5884,1.6251,1.5658,1.6239,5342000.0],["2003-12-19",1.6308,1.6312,1.5763,1.5948,5824000.0],["2003-12-22",1.5839,1.6053,1.5581,1.5799,4902000.0],["2003-12-23",1.5625,1.5916,1.5569,1.5884,5862000.0],["2003-12-24",1.5856,1.5856,1.5646,1.569,1742000.0],["2003-12-26",1.5646,1.5904,1.5512,1.573,3510000.0],["2003-12-29",1.5783,1.611,1.5617,1.6037,4936000.0],["2003-12-30",1.5856,1.609,1.5755,1.5973,4486000.0],["2003-12-31",1.6057,1.609,1.5702,1.5746,6862000.0],["2004-01-02",1.5726,1.6098,1.5641,1.59,6794000.0],["2004-01-05",1.6057,1.6231,1.5924,1.607,6192000.0],["2004-01-06",1.6066,1.6175,1.5851,1.5993,7120000.0],["2004-01-07",1.6158,1.6312,1.5791,1.6272,5406000.0],["2004-01-08",1.6437,1.6558,1.6154,1.6243,3712000.0],["2004-01-09",1.6053,1.6356,1.5864,1.6199,5384000.0],["2004-01-12",1.5944,1.6469,1.5944,1.6122,5938000.0],["2004-01-13",1.5965,1.6118,1.5771,1.6049,5078000.0],["2004-01-14",1.6154,1.6211,1.5851,1.5981,5096000.0],["2004-01-15",1.6009,1.6154,1.5662,1.607,3514000.0],["2004-01-16",1.6122,1.6175,1.5771,1.5851,9230000.0],["2004-01-20",1.5746,1.5823,1.5064,1.571,12258000.0],["2004-01-21",1.6397,1.8053,1.6397,1.777,58138000.0],["2004-01-22",1.7673,1.7943,1.7148,1.7164,11706000.0],["2004-01-23",1.7063,1.8505,1.7055,1.7956,16214000.0],["2004-01-26",1.783,1.7899,1.7378,1.7588,12172000.0],["2004-01-27",1.7592,1.7806,1.733,1.7499,11606000.0],["2004-01-28",1.775,1.775,1.691,1.7027,14390000.0],["2004-01-29",1.7059,1.7346,1.6647,1.6865,9884000.0],["2004-01-30",1.6841,1.7156,1.6821,1.7103,5770000.0],["2004-02-02",1.7067,1.7366,1.6881,1.7051,6128000.0],["2004-02-03",1.7184,1.7285,1.6558,1.6712,9184000.0],["2004-02-04",1.6582,1.6841,1.6437,1.6469,8744000.0],["2004-02-05",1.6421,1.676,1.6377,1.6615,7470000.0],["2004-02-06",1.6692,1.7019,1.6599,1.6998,9360000.0],["2004-02-09",1.7172,1.7346,1.6982,1.7176,6090000.0],["2004-02-10",1.7091,1.7317,1.6687,1.7075,7710000.0],["2004-02-11",1.7233,1.7661,1.7144,1.7661,10092000.0],["2004-02-12",1.7616,1.7645,1.7326,1.7366,4930000.0],["2004-02-13",1.7414,1.7548,1.7164,1.7164,4206000.0],["2004-02-17",1.7184,1.7475,1.6861,1.7366,6706000.0],["2004-02-18",1.7188,1.7596,1.7144,1.7568,8198000.0],["2004-02-19",1.7604,1.7604,1.6962,1.7023,9656000.0],["2004-02-20",1.7023,1.714,1.6599,1.7023,5852000.0],["2004-02-23",1.6821,1.6998,1.6558,1.6667,5708000.0],["2004-02-24",1.6587,1.6998,1.6562,1.6978,6926000.0],["2004-02-25",1.7002,1.7273,1.6982,1.7176,6076000.0],["2004-02-26",1.7204,1.7439,1.7083,1.7225,4860000.0],["2004-02-27",1.7225,1.7431,1.7043,1.7293,3504000.0],["2004-03-01",1.7334,1.7511,1.7261,1.7479,4618000.0],["2004-03-02",1.7487,1.7754,1.7394,1.7507,3408000.0],["2004-03-03",1.7439,1.7568,1.7301,1.7523,3404000.0],["2004-03-04",1.7443,1.777,1.7297,1.7742,4026000.0],["2004-03-05",1.7608,1.7826,1.7503,1.777,3126000.0],["2004-03-08",1.7923,1.7923,1.7394,1.7431,4532000.0],["2004-03-09",1.7451,1.7564,1.7103,1.7176,4624000.0],["2004-03-10",1.7164,1.7305,1.699,1.7007,6340000.0],["2004-03-11",1.6869,1.7204,1.6801,1.6845,6532000.0],["2004-03-12",1.6841,1.7002,1.6558,1.7002,4720000.0],["2004-03-15",1.6962,1.7099,1.6441,1.6441,3986000.0],["2004-03-16",1.674,1.674,1.6053,1.6191,8518000.0],["2004-03-17",1.6114,1.6486,1.6102,1.6421,5048000.0],["2004-03-18",1.628,1.651,1.5815,1.5944,8532000.0],["2004-03-19",1.6114,1.6114,1.567,1.5702,5584000.0],["2004-03-22",1.5803,1.592,1.5549,1.5565,9674000.0],["2004-03-23",1.5763,1.5977,1.5609,1.5767,4994000.0],["2004-03-24",1.5928,1.5973,1.5577,1.5601,4084000.0],["2004-03-25",1.5751,1.6158,1.5718,1.6053,4164000.0],["2004-03-26",1.5993,1.6304,1.5993,1.6126,2576000.0],["2004-03-29",1.6235,1.6356,1.567,1.5746,10424000.0],["2004-03-30",1.5682,1.5791,1.5581,1.5771,10178000.0],["2004-03-31",1.569,1.5851,1.5589,1.5637,5804000.0],["2004-04-01",1.5633,1.573,1.5549,1.565,6622000.0],["2004-04-02",1.5916,1.609,1.5686,1.5751,8398000.0],["2004-04-05",1.5783,1.5843,1.5561,1.5718,9516000.0],["2004-04-06",1.5718,1.5726,1.5549,1.5613,3584000.0],["2004-04-07",1.5549,1.567,1.5468,1.5536,3822000.0],["2004-04-08",1.5714,1.5718,1.5379,1.5387,5824000.0],["2004-04-12",1.5367,1.5751,1.5347,1.5694,7496000.0],["2004-04-13",1.653,1.653,1.5851,1.611,18380000.0],["2004-04-14",1.5977,1.6219,1.5872,1.588,7898000.0],["2004-04-15",1.5868,1.6114,1.5819,1.586,4374000.0],["2004-04-16",1.5759,1.6332,1.5399,1.6308,14248000.0],["2004-04-19",1.6223,1.6393,1.6041,1.6377,5528000.0],["2004-04-20",1.6397,1.6829,1.63,1.657,10242000.0],["2004-04-21",1.6687,1.674,1.6457,1.674,4408000.0],["2004-04-22",1.6768,1.7305,1.6623,1.7265,7528000.0],["2004-04-23",1.7354,1.7354,1.6922,1.7144,3866000.0],["2004-04-26",1.7188,1.7265,1.67,1.674,3268000.0],["2004-04-27",1.6716,1.6841,1.6578,1.6837,5588000.0],["2004-04-28",1.6708,1.6902,1.636,1.653,4642000.0],["2004-04-29",1.6619,1.6635,1.5973,1.5989,5516000.0],["2004-04-30",1.5977,1.6053,1.5678,1.573,9884000.0],["2004-05-03",1.5803,1.5908,1.5197,1.5355,13832000.0],["2004-05-04",1.5452,1.5892,1.5363,1.5823,7140000.0],["2004-05-05",1.5932,1.6154,1.586,1.5892,5302000.0],["2004-05-06",1.5819,1.5872,1.5226,1.5553,6248000.0],["2004-05-07",1.5371,1.5787,1.4559,1.4579,12804000.0],["2004-05-10",1.4365,1.4519,1.3481,1.3961,17452000.0],["2004-05-11",1.4192,1.4902,1.4192,1.4713,12134000.0],["2004-05-12",1.4737,1.4737,1.4034,1.4531,10138000.0],["2004-05-13",1.4531,1.4886,1.418,1.462,8872000.0],["2004-05-14",1.466,1.481,1.4297,1.4458,5784000.0],["2004-05-17",1.4301,1.4361,1.3832,1.418,8916000.0],["2004-05-18",1.4301,1.464,1.4184,1.4361,5682000.0],["2004-05-19",1.4482,1.4983,1.4337,1.439,7944000.0],["2004-05-20",1.4511,1.4527,1.4083,1.4256,6328000.0],["2004-05-21",1.4394,1.4664,1.4196,1.4616,6414000.0],["2004-05-24",1.4656,1.4862,1.462,1.481,6322000.0],["2004-05-25",1.4902,1.565,1.4741,1.5541,9494000.0],["2004-05-26",1.5512,1.5593,1.5145,1.5286,5768000.0],["2004-05-27",1.5387,1.5617,1.525,1.548,4518000.0],["2004-05-28",1.5403,1.5577,1.5254,1.5561,3356000.0],["2004-06-01",1.5629,1.5835,1.5448,1.5767,6166000.0],["2004-06-02",1.5888,1.5896,1.5306,1.5641,5350000.0],["2004-06-03",1.5528,1.5581,1.5145,1.5145,5384000.0],["2004-06-04",1.529,1.5403,1.5052,1.5068,4064000.0],["2004-06-07",1.5181,1.5436,1.508,1.5419,5388000.0],["2004-06-08",1.5326,1.5872,1.5278,1.5771,6056000.0],["2004-06-09",1.5892,1.5892,1.5528,1.5532,3860000.0],["2004-06-10",1.5488,1.5751,1.5306,1.5347,4030000.0],["2004-06-14",1.5278,1.5375,1.506,1.5234,5216000.0],["2004-06-15",1.529,1.5585,1.5189,1.5456,4250000.0],["2004-06-16",1.5339,1.5524,1.5282,1.5492,2452000.0],["2004-06-17",1.5367,1.5504,1.5226,1.5387,2888000.0],["2004-06-18",1.5254,1.565,1.5213,1.5597,4948000.0],["2004-06-21",1.548,1.5847,1.5448,1.5625,3408000.0],["2004-06-22",1.5734,1.5936,1.5581,1.5932,3690000.0],["2004-06-23",1.586,1.6078,1.5819,1.6057,3474000.0],["2004-06-24",1.5977,1.6203,1.5973,1.615,5020000.0],["2004-06-25",1.6223,1.7035,1.6114,1.6797,13018000.0],["2004-06-28",1.678,1.6994,1.6752,1.6784,8714000.0],["2004-06-29",1.678,1.7002,1.6675,1.6708,6948000.0],["2004-06-30",1.6825,1.699,1.6538,1.6889,5346000.0],["2004-07-01",1.7015,1.7015,1.6453,1.6453,4876000.0],["2004-07-02",1.6377,1.6615,1.6304,1.6385,2240000.0],["2004-07-06",1.6247,1.6522,1.6243,1.632,4480000.0],["2004-07-07",1.6457,1.6457,1.6231,1.6263,3524000.0],["2004-07-08",1.6235,1.6429,1.6199,1.6255,3830000.0],["2004-07-09",1.6352,1.6486,1.6235,1.6352,4308000.0],["2004-07-12",1.649,1.649,1.5993,1.6013,10548000.0],["2004-07-13",1.4801,1.59,1.4709,1.5706,51156000.0],["2004-07-14",1.5589,1.5872,1.5403,1.5403,9636000.0],["2004-07-15",1.5238,1.5464,1.5169,1.5302,8456000.0],["2004-07-16",1.5298,1.548,1.5145,1.5209,6882000.0],["2004-07-19",1.5121,1.5278,1.4777,1.481,9400000.0],["2004-07-20",1.4789,1.5185,1.4741,1.4999,9514000.0],["2004-07-21",1.4951,1.5149,1.4385,1.4462,10322000.0],["2004-07-22",1.4385,1.4632,1.4095,1.4531,10346000.0],["2004-07-23",1.4608,1.4608,1.4236,1.4244,3824000.0],["2004-07-26",1.4139,1.4394,1.3824,1.3873,10402000.0],["2004-07-27",1.3848,1.4882,1.38,1.4636,12274000.0],["2004-07-28",1.4551,1.4696,1.4345,1.4503,7606000.0],["2004-07-29",1.4511,1.4781,1.4422,1.4717,6874000.0],["2004-07-30",1.464,1.4801,1.4543,1.4664,3620000.0],["2004-08-02",1.4604,1.47,1.439,1.4458,7710000.0],["2004-08-03",1.4345,1.4385,1.4079,1.4111,7356000.0],["2004-08-04",1.4058,1.4216,1.3877,1.4204,9688000.0],["2004-08-05",1.4135,1.4337,1.3768,1.3796,7116000.0],["2004-08-06",1.3743,1.3755,1.3146,1.3287,9048000.0],["2004-08-09",1.3469,1.3469,1.3049,1.3093,7608000.0],["2004-08-10",1.3045,1.3897,1.3045,1.3776,8676000.0],["2004-08-11",1.3586,1.3792,1.3154,1.3679,10832000.0],["2004-08-12",1.3719,1.3719,1.3271,1.3295,3992000.0],["2004-08-13",1.3428,1.3444,1.3226,1.3283,2514000.0],["2004-08-16",1.3465,1.3489,1.3271,1.3477,5504000.0],["2004-08-17",1.3517,1.4079,1.3517,1.3816,5878000.0],["2004-08-18",1.3735,1.4014,1.3663,1.3978,4786000.0],["2004-08-19",1.4038,1.4038,1.3751,1.3873,3962000.0],["2004-08-20",1.3933,1.3933,1.3764,1.3889,4822000.0],["2004-08-23",1.3747,1.401,1.357,1.3719,3138000.0],["2004-08-24",1.3816,1.3933,1.3739,1.3921,2274000.0],["2004-08-25",1.3816,1.405,1.3816,1.4034,7038000.0],["2004-08-26",1.4087,1.4155,1.3836,1.403,3990000.0],["2004-08-27",1.4135,1.4228,1.3913,1.4135,2388000.0],["2004-08-30",1.4058,1.4139,1.3832,1.3893,3362000.0],["2004-08-31",1.3836,1.4075,1.3731,1.4062,3520000.0],["2004-09-01",1.3978,1.481,1.3844,1.4761,14212000.0],["2004-09-02",1.468,1.5496,1.4676,1.5476,12394000.0],["2004-09-03",1.5423,1.5573,1.523,1.5322,6668000.0],["2004-09-07",1.5161,1.5452,1.506,1.5294,6610000.0],["2004-09-08",1.5145,1.5419,1.5076,1.5137,5160000.0],["2004-09-09",1.5064,1.5577,1.5064,1.5488,5486000.0],["2004-09-10",1.5508,1.5577,1.529,1.5488,2188000.0],["2004-09-13",1.5549,1.5746,1.5379,1.5746,4138000.0],["2004-09-14",1.5654,1.5763,1.544,1.5569,3864000.0],["2004-09-15",1.5589,1.5589,1.5197,1.5452,5478000.0],["2004-09-16",1.5484,1.5969,1.5359,1.5884,3442000.0],["2004-09-17",1.5952,1.6078,1.5694,1.5751,3840000.0],["2004-09-20",1.569,1.6025,1.529,1.5367,6052000.0],["2004-09-21",1.5306,1.5488,1.527,1.5331,6894000.0],["2004-09-22",1.5262,1.5302,1.481,1.4814,5582000.0],["2004-09-23",1.4923,1.5044,1.4789,1.4805,5246000.0],["2004-09-24",1.4769,1.4898,1.462,1.464,6334000.0],["2004-09-27",1.4616,1.4729,1.4434,1.4583,3336000.0],["2004-09-28",1.4414,1.4434,1.3772,1.3941,24914000.0],["2004-09-29",1.2758,1.3287,1.2641,1.2802,55422000.0],["2004-09-30",1.2802,1.2883,1.2536,1.2697,24188000.0],["2004-10-01",1.2863,1.3432,1.279,1.3198,12328000.0],["2004-10-04",1.3319,1.3436,1.2924,1.2968,9872000.0],["2004-10-05",1.2964,1.3295,1.2915,1.3186,10164000.0],["2004-10-06",1.3186,1.3356,1.3037,1.3339,8314000.0],["2004-10-07",1.3287,1.3287,1.3024,1.3061,4262000.0],["2004-10-08",1.3033,1.3093,1.2604,1.2609,15164000.0],["2004-10-11",1.2431,1.2681,1.2213,1.2665,15112000.0],["2004-10-12",1.2823,1.3485,1.2709,1.3125,26888000.0],["2004-10-13",1.3327,1.3473,1.3234,1.3444,11866000.0],["2004-10-14",1.3364,1.3545,1.3311,1.3428,7770000.0],["2004-10-15",1.34,1.38,1.3388,1.3638,10966000.0],["2004-10-18",1.3558,1.401,1.3537,1.3828,9368000.0],["2004-10-19",1.3941,1.4022,1.378,1.3869,7306000.0],["2004-10-20",1.3844,1.3965,1.3731,1.3877,8140000.0],["2004-10-21",1.3864,1.4042,1.3735,1.3953,4226000.0],["2004-10-22",1.399,1.4123,1.3844,1.3869,3842000.0],["2004-10-25",1.3836,1.4026,1.3683,1.4026,4744000.0],["2004-10-26",1.4131,1.4426,1.3852,1.441,5650000.0],["2004-10-27",1.4426,1.485,1.4204,1.4729,9474000.0],["2004-10-28",1.4632,1.4834,1.4527,1.4834,6444000.0],["2004-10-29",1.4842,1.489,1.4503,1.4652,7162000.0],["2004-11-01",1.466,1.4733,1.4398,1.4583,5224000.0],["2004-11-02",1.4543,1.4745,1.4511,1.468,5274000.0],["2004-11-03",1.4709,1.4939,1.4539,1.4628,11610000.0],["2004-11-04",1.4539,1.4656,1.4309,1.4458,15028000.0],["2004-11-05",1.4555,1.4595,1.4305,1.441,9384000.0],["2004-11-08",1.4394,1.4478,1.4075,1.4155,8498000.0],["2004-11-09",1.4095,1.4337,1.4095,1.4228,5980000.0],["2004-11-10",1.4139,1.4377,1.4139,1.4204,4938000.0],["2004-11-11",1.4151,1.4741,1.4054,1.4664,10296000.0],["2004-11-12",1.4583,1.4721,1.443,1.4688,10004000.0],["2004-11-15",1.462,1.4878,1.4616,1.4818,9934000.0],["2004-11-16",1.4729,1.481,1.4422,1.4523,4864000.0],["2004-11-17",1.4567,1.4882,1.447,1.4644,7664000.0],["2004-11-18",1.4575,1.4632,1.4095,1.4204,8912000.0],["2004-11-19",1.405,1.4135,1.3323,1.3646,19936000.0],["2004-11-22",1.363,1.3772,1.3477,1.3529,11788000.0],["2004-11-23",1.3529,1.361,1.2992,1.3105,29252000.0],["2004-11-24",1.3146,1.3214,1.3077,1.3166,13002000.0],["2004-11-26",1.3162,1.3263,1.3105,1.3105,2846000.0],["2004-11-29",1.3053,1.3311,1.2984,1.3251,11194000.0],["2004-11-30",1.3287,1.3344,1.281,1.281,10810000.0],["2004-12-01",1.2924,1.3477,1.2915,1.3449,11682000.0],["2004-12-02",1.3493,1.3832,1.3335,1.3755,11740000.0],["2004-12-03",1.3731,1.3812,1.3509,1.363,9346000.0],["2004-12-06",1.3691,1.3691,1.3444,1.359,7932000.0],["2004-12-07",1.3691,1.3691,1.3461,1.3505,7034000.0],["2004-12-08",1.3465,1.3711,1.3465,1.3683,4712000.0],["2004-12-09",1.3481,1.3715,1.3344,1.3558,4366000.0],["2004-12-10",1.3646,1.4127,1.3513,1.3945,10108000.0],["2004-12-13",1.4034,1.4087,1.3772,1.3941,5994000.0],["2004-12-14",1.3881,1.4236,1.3844,1.4196,9340000.0],["2004-12-15",1.4151,1.4232,1.4107,1.4184,3380000.0],["2004-12-16",1.42,1.428,1.4103,1.4236,4106000.0],["2004-12-17",1.4301,1.4438,1.422,1.4305,7430000.0],["2004-12-20",1.4337,1.4414,1.4192,1.4236,6882000.0],["2004-12-21",1.4293,1.445,1.4192,1.4442,6434000.0],["2004-12-22",1.4325,1.4874,1.4325,1.4676,6638000.0],["2004-12-23",1.4741,1.4789,1.4398,1.4511,4950000.0],["2004-12-27",1.4462,1.4495,1.422,1.4353,4350000.0],["2004-12-28",1.4264,1.4733,1.4264,1.466,6428000.0],["2004-12-29",1.4612,1.4785,1.4418,1.4769,3406000.0],["2004-12-30",1.462,1.5016,1.462,1.4886,6092000.0],["2004-12-31",1.4963,1.5238,1.4862,1.5028,6128000.0],["2005-01-03",1.5145,1.5254,1.4725,1.4959,11648000.0],["2005-01-04",1.4846,1.5044,1.4495,1.4632,6148000.0],["2005-01-05",1.4539,1.466,1.4341,1.439,3762000.0],["2005-01-06",1.4531,1.4862,1.4503,1.468,5272000.0],["2005-01-07",1.4692,1.4753,1.4236,1.4321,4616000.0],["2005-01-10",1.426,1.4773,1.4192,1.4559,4320000.0],["2005-01-11",1.4555,1.4717,1.4337,1.4543,4948000.0],["2005-01-12",1.4527,1.4761,1.4353,1.4749,4464000.0],["2005-01-13",1.4749,1.4749,1.4297,1.4365,6604000.0],["2005-01-14",1.4507,1.4717,1.4293,1.4373,5610000.0],["2005-01-18",1.4317,1.4737,1.4252,1.4656,3752000.0],["2005-01-19",1.4604,1.485,1.445,1.4628,4754000.0],["2005-01-20",1.4616,1.4688,1.4454,1.4474,5180000.0],["2005-01-21",1.4482,1.4535,1.384,1.3909,12114000.0],["2005-01-24",1.399,1.399,1.3408,1.3691,10192000.0],["2005-01-25",1.361,1.4107,1.361,1.3933,8612000.0],["2005-01-26",1.3974,1.4337,1.3909,1.4337,8362000.0],["2005-01-27",1.4337,1.4866,1.4196,1.4511,15544000.0],["2005-01-28",1.4406,1.449,1.4131,1.4208,9424000.0],["2005-01-31",1.4337,1.4527,1.428,1.4458,8156000.0],["2005-02-01",1.4337,1.506,1.4337,1.4999,8060000.0],["2005-02-02",1.4943,1.504,1.4696,1.5028,6684000.0],["2005-02-03",1.4805,1.5791,1.4805,1.5573,14846000.0],["2005-02-04",1.6788,1.8093,1.6724,1.7903,67966000.0],["2005-02-07",1.7814,1.8327,1.754,1.8327,19360000.0],["2005-02-08",1.8174,1.8355,1.8162,1.8275,11272000.0],["2005-02-09",1.8174,1.8174,1.6906,1.7156,23002000.0],["2005-02-10",1.7124,1.7584,1.7124,1.7463,7190000.0],["2005-02-11",1.754,1.754,1.7257,1.7431,5562000.0],["2005-02-14",1.7406,1.7499,1.7309,1.7451,4606000.0],["2005-02-15",1.7362,1.756,1.7204,1.7326,5074000.0],["2005-02-16",1.7237,1.735,1.7204,1.7289,4956000.0],["2005-02-17",1.7366,1.7447,1.6954,1.6954,8276000.0],["2005-02-18",1.7047,1.7277,1.6962,1.7196,5444000.0],["2005-02-22",1.7071,1.7208,1.6776,1.6837,7326000.0],["2005-02-23",1.6869,1.7071,1.6845,1.6942,7168000.0],["2005-02-24",1.6942,1.7322,1.6922,1.7322,7970000.0],["2005-02-25",1.7265,1.7318,1.7063,1.7164,5658000.0],["2005-02-28",1.7164,1.7277,1.6982,1.72,6682000.0],["2005-03-01",1.7204,1.7556,1.7075,1.7455,5450000.0],["2005-03-02",1.7447,1.7649,1.7289,1.7463,9194000.0],["2005-03-03",1.7576,1.7576,1.7067,1.7253,7254000.0],["2005-03-04",1.7366,1.7834,1.7293,1.7709,6312000.0],["2005-03-07",1.7665,1.7754,1.7366,1.7487,4660000.0],["2005-03-08",1.7447,1.7447,1.7164,1.7164,6776000.0],["2005-03-09",1.7164,1.7366,1.7055,1.7095,2094000.0],["2005-03-10",1.7204,1.7378,1.697,1.718,4878000.0],["2005-03-11",1.7241,1.7366,1.6942,1.7257,4328000.0],["2005-03-14",1.735,1.7362,1.7091,1.7249,2844000.0],["2005-03-15",1.7273,1.7544,1.7188,1.7241,3506000.0],["2005-03-16",1.7164,1.7289,1.697,1.7075,4786000.0],["2005-03-17",1.7116,1.7249,1.6857,1.7196,4610000.0],["2005-03-18",1.7152,1.733,1.7063,1.7184,6342000.0],["2005-03-21",1.7184,1.7184,1.6914,1.7095,4352000.0],["2005-03-22",1.7176,1.7624,1.7055,1.7427,9270000.0],["2005-03-23",1.7309,1.7576,1.7172,1.737,6910000.0],["2005-03-24",1.7346,1.7709,1.7346,1.7564,3984000.0],["2005-03-28",1.7548,1.8061,1.7548,1.7738,5000000.0],["2005-03-29",1.7794,1.7871,1.7374,1.7443,4098000.0],["2005-03-30",1.7378,1.7943,1.7374,1.7818,4592000.0],["2005-03-31",1.7847,1.7871,1.7346,1.7628,5296000.0],["2005-04-01",1.7637,1.777,1.7051,1.7099,6124000.0],["2005-04-04",1.72,1.7366,1.716,1.7342,8446000.0],["2005-04-05",1.7342,1.7633,1.7281,1.7479,4848000.0],["2005-04-06",1.7564,1.777,1.7378,1.7491,4856000.0],["2005-04-07",1.7564,1.7616,1.697,1.7423,12510000.0],["2005-04-08",1.735,1.7774,1.7164,1.7689,7502000.0],["2005-04-11",1.781,1.7818,1.7475,1.7681,5864000.0],["2005-04-12",1.7548,1.8141,1.7394,1.8028,7920000.0],["2005-04-13",1.8089,1.8105,1.7491,1.756,5624000.0],["2005-04-14",1.7649,1.7649,1.6841,1.6998,8710000.0],["2005-04-15",1.6982,1.7043,1.6239,1.6506,11322000.0],["2005-04-18",1.6558,1.6696,1.6239,1.634,9266000.0],["2005-04-19",1.6405,1.691,1.6356,1.691,7886000.0],["2005-04-20",1.6914,1.7136,1.672,1.676,8442000.0],["2005-04-21",1.6659,1.6877,1.5851,1.6788,44442000.0],["2005-04-22",1.6635,1.6914,1.6603,1.6635,9964000.0],["2005-04-25",1.6574,1.716,1.6574,1.699,9100000.0],["2005-04-26",1.6962,1.6986,1.6696,1.6712,7358000.0],["2005-04-27",1.6659,1.7221,1.6526,1.6821,7660000.0],["2005-04-28",1.6853,1.6857,1.6356,1.6356,4556000.0],["2005-04-29",1.6437,1.6595,1.5973,1.6243,7212000.0],["2005-05-02",1.6199,1.6736,1.6154,1.6631,6994000.0],["2005-05-03",1.6546,1.6619,1.6296,1.6405,5238000.0],["2005-05-04",1.6522,1.672,1.628,1.6615,8658000.0],["2005-05-05",1.674,1.7043,1.6502,1.7002,4874000.0],["2005-05-06",1.6902,1.7002,1.6696,1.6877,4922000.0],["2005-05-09",1.6841,1.7087,1.6667,1.7051,6192000.0],["2005-05-10",1.7023,1.7023,1.6558,1.6801,6552000.0],["2005-05-11",1.6849,1.6873,1.6364,1.6696,5958000.0],["2005-05-12",1.672,1.6821,1.6284,1.6554,5666000.0],["2005-05-13",1.6473,1.6554,1.6207,1.628,5826000.0],["2005-05-16",1.6223,1.6558,1.6215,1.651,7080000.0],["2005-05-17",1.6381,1.6805,1.6316,1.6764,6718000.0],["2005-05-18",1.6712,1.7366,1.6712,1.7116,15392000.0],["2005-05-19",1.712,1.7616,1.7063,1.7523,8278000.0],["2005-05-20",1.7528,1.7528,1.7039,1.7233,5678000.0],["2005-05-23",1.7297,1.7556,1.7273,1.7431,4142000.0],["2005-05-24",1.7451,1.7451,1.7164,1.7326,7088000.0],["2005-05-25",1.7277,1.7293,1.6962,1.7023,5262000.0],["2005-05-26",1.7099,1.7548,1.7002,1.7544,4370000.0],["2005-05-27",1.7503,1.7713,1.7463,1.7653,3042000.0],["2005-05-31",1.756,1.7948,1.756,1.7939,4908000.0],["2005-06-01",1.7871,1.8032,1.777,1.7899,5668000.0],["2005-06-02",1.7927,1.8166,1.7814,1.8133,5302000.0],["2005-06-03",1.8133,1.8432,1.8069,1.8416,7268000.0],["2005-06-06",1.8303,1.8654,1.8275,1.8582,5398000.0],["2005-06-07",1.8658,1.9341,1.8545,1.9006,10370000.0],["2005-06-08",1.9111,1.9147,1.88,1.8872,5044000.0],["2005-06-09",1.8965,1.9216,1.8578,1.9135,5078000.0],["2005-06-10",1.901,1.9143,1.8844,1.9074,4054000.0],["2005-06-13",1.9026,1.9575,1.9026,1.9199,9336000.0],["2005-06-14",1.9143,1.983,1.9127,1.9769,9190000.0],["2005-06-15",1.9854,1.9906,1.951,1.9902,7410000.0],["2005-06-16",2.0027,2.0274,1.9801,2.0124,10266000.0],["2005-06-17",1.9712,1.9955,1.9628,1.9793,10802000.0],["2005-06-20",1.9676,1.9846,1.9514,1.9737,5568000.0],["2005-06-21",1.985,1.9874,1.9498,1.9745,3436000.0],["2005-06-22",1.9797,1.9947,1.9628,1.9898,5710000.0],["2005-06-23",1.9955,2.0064,1.9599,1.9741,7696000.0],["2005-06-24",1.9777,1.9777,1.9385,1.9426,6912000.0],["2005-06-27",1.9401,1.9426,1.9066,1.9369,5824000.0],["2005-06-28",1.9385,2.0031,1.9381,1.9692,7492000.0],["2005-06-29",1.9688,1.9801,1.9397,1.9696,4816000.0],["2005-06-30",1.983,2.0072,1.9789,1.983,7762000.0],["2005-07-01",1.993,1.993,1.9567,1.9809,2590000.0],["2005-07-05",1.9858,2.0052,1.9805,2.0011,6984000.0],["2005-07-06",2.0064,2.0064,1.9761,1.989,7394000.0],["2005-07-07",1.9797,1.983,1.9349,1.9696,5490000.0],["2005-07-08",1.9781,2.004,1.9725,2.0019,6454000.0],["2005-07-11",2.0068,2.0391,1.989,2.0173,6174000.0],["2005-07-12",2.0149,2.0229,2.0068,2.0108,7802000.0],["2005-07-13",2.0177,2.0189,1.9789,1.991,4542000.0],["2005-07-14",2.0092,2.0181,1.9821,1.9914,4968000.0],["2005-07-15",1.9866,2.006,1.9716,1.9854,5374000.0],["2005-07-18",1.9789,1.9789,1.9607,1.9656,4768000.0],["2005-07-19",1.9712,2.0355,1.97,2.0355,5900000.0],["2005-07-20",2.0254,2.0451,2.0132,2.0443,3952000.0],["2005-07-21",2.0322,2.0754,2.0072,2.0395,7524000.0],["2005-07-22",2.0447,2.2148,2.0447,2.1913,16694000.0],["2005-07-25",2.1849,2.2382,2.1837,2.1905,16150000.0],["2005-07-26",2.1893,2.2511,2.1889,2.2442,13662000.0],["2005-07-27",2.2442,2.281,2.1926,2.2782,9412000.0],["2005-07-28",2.2766,2.3682,2.2749,2.3497,11844000.0],["2005-07-29",2.346,2.3545,2.2576,2.2705,5904000.0],["2005-08-01",2.2705,2.3182,2.2632,2.2745,6698000.0],["2005-08-02",2.2778,2.279,2.201,2.2228,11210000.0],["2005-08-03",2.2184,2.2184,2.201,2.2087,5458000.0],["2005-08-04",2.2111,2.2152,2.1514,2.1518,5548000.0],["2005-08-05",2.1691,2.1736,2.1469,2.1566,4928000.0],["2005-08-08",2.153,2.1643,2.0936,2.1017,5678000.0],["2005-08-09",2.0811,2.1413,2.0193,2.1376,27188000.0],["2005-08-10",2.1522,2.2507,2.1465,2.1897,15516000.0],["2005-08-11",2.1873,2.2006,2.1683,2.1853,7090000.0],["2005-08-12",2.1764,2.2107,2.1574,2.1865,4816000.0],["2005-08-15",2.1865,2.2035,2.1489,2.1841,3498000.0],["2005-08-16",2.1493,2.1627,2.0496,2.0516,12834000.0],["2005-08-17",2.0569,2.0609,2.0233,2.0447,8706000.0],["2005-08-18",2.0326,2.0476,2.0052,2.0266,11210000.0],["2005-08-19",2.0229,2.0355,2.0056,2.0088,5706000.0],["2005-08-22",2.0044,2.0302,2.0027,2.0205,6964000.0],["2005-08-23",2.0193,2.0451,1.985,2.006,6208000.0],["2005-08-24",2.012,2.0674,2.0031,2.0286,7970000.0],["2005-08-25",2.029,2.0532,2.0193,2.0286,5934000.0],["2005-08-26",2.029,2.0395,2.0153,2.0213,7614000.0],["2005-08-29",2.0023,2.0431,1.989,2.0254,5012000.0],["2005-08-30",2.031,2.0451,2.0153,2.0411,6006000.0],["2005-08-31",2.0496,2.0791,2.0258,2.0783,7208000.0],["2005-09-01",2.0637,2.0876,2.0161,2.0193,5920000.0],["2005-09-02",2.0149,2.0262,1.9208,1.9333,11944000.0],["2005-09-06",1.9333,2.0104,1.9333,2.008,12976000.0],["2005-09-07",2.0116,2.0985,2.0007,2.0936,9792000.0],["2005-09-08",2.0847,2.0981,2.0443,2.0637,4782000.0],["2005-09-09",2.0702,2.0916,2.0524,2.0916,2256000.0],["2005-09-12",2.096,2.1348,2.0839,2.1178,4018000.0],["2005-09-13",2.113,2.1497,2.0799,2.1174,7278000.0],["2005-09-14",2.1174,2.1405,2.0803,2.0859,7138000.0],["2005-09-15",2.0859,2.1086,2.0597,2.0666,3694000.0],["2005-09-16",2.0799,2.0815,2.0318,2.056,8754000.0],["2005-09-19",2.0496,2.0706,2.0153,2.0379,4922000.0],["2005-09-20",2.048,2.0682,1.9624,1.9712,7506000.0],["2005-09-21",1.9624,1.9781,1.8796,1.9333,9490000.0],["2005-09-22",1.9381,1.9385,1.8788,1.9155,15092000.0],["2005-09-23",1.9107,1.9935,1.9002,1.9789,6932000.0],["2005-09-26",1.9753,2.0092,1.951,1.9708,8614000.0],["2005-09-27",1.9587,1.9886,1.9502,1.966,5742000.0],["2005-09-28",1.9595,1.9797,1.9357,1.9519,10352000.0],["2005-09-29",1.8779,1.9078,1.8214,1.8602,27290000.0],["2005-09-30",1.8739,1.8739,1.8246,1.8436,21680000.0],["2005-10-03",1.8388,1.8804,1.8388,1.8578,8142000.0],["2005-10-04",1.8578,1.8598,1.8335,1.8355,11356000.0],["2005-10-05",1.8376,1.8436,1.8137,1.8137,14292000.0],["2005-10-06",1.8254,1.8323,1.7677,1.7746,11850000.0],["2005-10-07",1.7855,1.8065,1.756,1.7596,8306000.0],["2005-10-10",1.7709,1.775,1.7249,1.7378,6296000.0],["2005-10-11",1.7467,1.7487,1.7124,1.7128,8736000.0],["2005-10-12",1.7083,1.7212,1.6728,1.6784,11658000.0],["2005-10-13",1.674,1.6817,1.6457,1.6603,9658000.0],["2005-10-14",1.6578,1.7253,1.6578,1.718,12222000.0],["2005-10-17",1.8105,1.8105,1.7128,1.739,14322000.0],["2005-10-18",1.7281,1.7471,1.7002,1.7023,7724000.0],["2005-10-19",1.6962,1.7689,1.6845,1.7677,9160000.0],["2005-10-20",1.9385,1.9838,1.8872,1.905,39298000.0],["2005-10-21",1.8925,1.9369,1.8925,1.9175,12220000.0],["2005-10-24",1.9244,1.9708,1.9208,1.9587,7636000.0],["2005-10-25",1.9405,1.964,1.9074,1.9309,8988000.0],["2005-10-26",1.9349,1.9834,1.9038,1.9066,6646000.0],["2005-10-27",1.9135,1.9345,1.8816,1.888,12408000.0],["2005-10-28",1.8989,1.9482,1.8856,1.9405,5568000.0],["2005-10-31",1.9587,1.9882,1.9204,1.9587,6726000.0],["2005-11-01",1.9636,2.0173,1.951,2.01,7080000.0],["2005-11-02",2.0145,2.1001,2.0116,2.0952,9344000.0],["2005-11-03",2.1106,2.1142,2.0617,2.0738,6882000.0],["2005-11-04",2.0722,2.1041,2.0597,2.1033,5088000.0],["2005-11-07",2.1025,2.1057,2.0678,2.0928,6194000.0],["2005-11-08",2.0758,2.0956,2.0395,2.0653,5042000.0],["2005-11-09",2.071,2.0787,2.0399,2.0476,4470000.0],["2005-11-10",2.0548,2.109,2.006,2.1001,9282000.0],["2005-11-11",2.0968,2.1001,2.0419,2.0524,3812000.0],["2005-11-14",2.0876,2.0876,2.0569,2.0617,4974000.0],["2005-11-15",2.0516,2.0649,2.0027,2.0201,3974000.0],["2005-11-16",2.0302,2.0443,1.9825,2.0355,5086000.0],["2005-11-17",2.05,2.0633,2.0193,2.0625,3192000.0],["2005-11-18",2.0775,2.0827,2.0185,2.0229,3688000.0],["2005-11-21",2.0355,2.0972,2.0193,2.0948,5224000.0],["2005-11-22",2.0815,2.1215,2.071,2.1013,5588000.0],["2005-11-23",2.0956,2.1158,2.0516,2.0601,5012000.0],["2005-11-25",2.0799,2.0916,2.048,2.0823,2076000.0],["2005-11-28",2.0799,2.096,2.0395,2.0496,4674000.0],["2005-11-29",2.073,2.1081,2.0629,2.1053,6130000.0],["2005-11-30",2.1077,2.18,2.0968,2.1752,12710000.0],["2005-12-01",2.1748,2.2002,2.1485,2.1922,12930000.0],["2005-12-02",2.1833,2.2273,2.1566,2.2273,6818000.0],["2005-12-05",2.2192,2.2552,2.2014,2.2422,8652000.0],["2005-12-06",2.2547,2.2996,2.2475,2.2903,11202000.0],["2005-12-07",2.1921,2.2584,2.1909,2.2039,16630000.0],["2005-12-08",2.2156,2.2604,2.1744,2.2188,11520000.0],["2005-12-09",2.2075,2.2317,2.1845,2.1917,5466000.0],["2005-12-12",2.2006,2.2241,2.1647,2.1691,5648000.0],["2005-12-13",2.1655,2.2245,2.1582,2.2224,6074000.0],["2005-12-14",2.2293,2.2354,2.1861,2.2148,5436000.0],["2005-12-15",2.2047,2.2261,2.201,2.2103,4790000.0],["2005-12-16",2.216,2.2208,2.1829,2.1917,6966000.0],["2005-12-19",2.2047,2.2047,2.1461,2.1465,4142000.0],["2005-12-20",2.1465,2.2043,2.1287,2.2022,4962000.0],["2005-12-21",2.1982,2.2281,2.193,2.2091,4708000.0],["2005-12-22",2.201,2.216,2.1619,2.1853,3198000.0],["2005-12-23",2.1776,2.193,2.1772,2.1808,2460000.0],["2005-12-27",2.1893,2.1926,2.1352,2.1473,4708000.0],["2005-12-28",2.1546,2.1833,2.1425,2.176,2136000.0],["2005-12-29",2.1812,2.1897,2.157,2.1598,1760000.0],["2005-12-30",2.155,2.155,2.1243,2.138,2290000.0],["2006-01-03",2.1546,2.1659,2.0775,2.1619,7770000.0],["2006-01-04",2.178,2.1792,2.1215,2.1267,5980000.0],["2006-01-05",2.1433,2.1558,2.1174,2.1259,5124000.0],["2006-01-06",2.1275,2.1465,2.0876,2.1279,4182000.0],["2006-01-09",2.1304,2.216,2.1243,2.1873,5132000.0],["2006-01-10",2.1724,2.2253,2.1724,2.2204,4578000.0],["2006-01-11",2.2087,2.2535,2.157,2.178,9120000.0],["2006-01-12",2.1687,2.1934,2.1247,2.1465,6358000.0],["2006-01-13",2.1469,2.1683,2.1247,2.1247,2656000.0],["2006-01-17",2.1178,2.1178,2.0585,2.0645,6326000.0],["2006-01-18",2.0565,2.0585,2.0124,2.0294,10462000.0],["2006-01-19",2.033,2.0451,2.0165,2.0282,6056000.0],["2006-01-20",2.0338,2.0338,1.9809,1.9878,7758000.0],["2006-01-23",1.9975,1.9991,1.9587,1.9708,11648000.0],["2006-01-24",1.9846,2.0322,1.9846,2.0165,7410000.0],["2006-01-25",2.0254,2.0435,2.0153,2.0427,19056000.0],["2006-01-26",2.0528,2.0791,2.0528,2.0694,8156000.0],["2006-01-27",2.075,2.0964,2.056,2.088,7576000.0],["2006-01-30",2.0855,2.1001,2.0779,2.0956,3388000.0],["2006-01-31",2.09,2.0989,2.0476,2.0629,10056000.0],["2006-02-01",2.0548,2.0637,2.0375,2.0464,8166000.0],["2006-02-02",2.3424,2.5774,2.3161,2.5003,81882000.0],["2006-02-03",2.4732,2.5786,2.4539,2.5564,20522000.0],["2006-02-06",2.5564,2.5996,2.4785,2.5576,12984000.0],["2006-02-07",2.5435,2.5645,2.4821,2.5043,11536000.0],["2006-02-08",2.4995,2.4995,2.4494,2.4781,7770000.0],["2006-02-09",2.4712,2.4712,2.403,2.405,8722000.0],["2006-02-10",2.4066,2.4304,2.367,2.4074,6852000.0],["2006-02-13",2.3921,2.4417,2.363,2.4038,5268000.0],["2006-02-14",2.4078,2.4736,2.3795,2.4579,7328000.0],["2006-02-15",2.4522,2.4878,2.4191,2.4692,4772000.0],["2006-02-16",2.4708,2.474,2.4409,2.4676,5094000.0],["2006-02-17",2.4761,2.4946,2.4571,2.4749,5740000.0],["2006-02-21",2.4914,2.4914,2.4232,2.4668,5064000.0],["2006-02-22",2.4728,2.5229,2.4635,2.5068,5478000.0],["2006-02-23",2.5039,2.5241,2.487,2.4987,7118000.0],["2006-02-24",2.4938,2.5249,2.4878,2.5181,5950000.0],["2006-02-27",2.5237,2.554,2.508,2.5443,8994000.0],["2006-02-28",2.5576,2.5685,2.5354,2.5516,12490000.0],["2006-03-01",2.5463,2.6025,2.5415,2.6025,6600000.0],["2006-03-02",2.5839,2.5916,2.5039,2.529,8152000.0],["2006-03-03",2.51,2.5532,2.4938,2.5225,5984000.0],["2006-03-06",2.5334,2.5568,2.4938,2.5197,4780000.0],["2006-03-07",2.5189,2.5217,2.4821,2.4938,6044000.0],["2006-03-08",2.4849,2.5221,2.4817,2.4845,5758000.0],["2006-03-09",2.4991,2.5322,2.4878,2.5064,5928000.0],["2006-03-10",2.5068,2.535,2.4894,2.5274,4314000.0],["2006-03-13",2.5181,2.5605,2.4793,2.4914,3528000.0],["2006-03-14",2.4959,2.5144,2.4635,2.5027,3848000.0],["2006-03-15",2.5164,2.5528,2.489,2.5314,5198000.0],["2006-03-16",2.5492,2.6324,2.5302,2.5657,8082000.0],["2006-03-17",2.5762,2.6231,2.5552,2.592,10266000.0],["2006-03-20",2.6049,2.659,2.5851,2.6433,6516000.0],["2006-03-21",2.6356,2.6449,2.6142,2.6356,6844000.0],["2006-03-22",2.6275,2.6913,2.6142,2.6808,6934000.0],["2006-03-23",2.6885,2.7297,2.674,2.7067,7626000.0],["2006-03-24",2.7107,2.7107,2.6574,2.7051,5044000.0],["2006-03-27",2.695,2.6974,2.6816,2.6933,3600000.0],["2006-03-28",2.6849,2.6885,2.6453,2.6691,5814000.0],["2006-03-29",2.6812,2.7095,2.655,2.6828,4212000.0],["2006-03-30",2.6853,2.6986,2.6251,2.6449,3388000.0],["2006-03-31",2.6655,2.697,2.6489,2.6792,4390000.0],["2006-04-03",2.6792,2.6824,2.5762,2.5855,5298000.0],["2006-04-04",2.5786,2.6291,2.5698,2.5859,6236000.0],["2006-04-05",2.59,2.5928,2.5609,2.5867,4382000.0],["2006-04-06",2.5956,2.6029,2.5621,2.5867,1828000.0],["2006-04-07",2.5988,2.6089,2.5407,2.5411,2296000.0],["2006-04-10",2.5411,2.5548,2.487,2.5043,4672000.0],["2006-04-11",2.4922,2.5435,2.4587,2.4696,3042000.0],["2006-04-12",2.4644,2.516,2.4619,2.508,2528000.0],["2006-04-13",2.508,2.5241,2.4866,2.508,2966000.0],["2006-04-17",2.5116,2.529,2.4462,2.4918,3288000.0],["2006-04-18",2.5059,2.6069,2.4975,2.6037,5366000.0],["2006-04-19",2.6061,2.6727,2.6049,2.6364,5818000.0],["2006-04-20",2.6481,2.6736,2.6138,2.6287,2684000.0],["2006-04-21",2.6517,2.6538,2.5952,2.6005,3174000.0],["2006-04-24",2.5851,2.5932,2.537,2.5544,4256000.0],["2006-04-25",2.5597,2.5879,2.5463,2.5758,4320000.0],["2006-04-26",2.5887,2.6404,2.5734,2.6142,6960000.0],["2006-04-27",2.5104,2.6614,2.5104,2.554,14508000.0],["2006-04-28",2.5407,2.6311,2.5342,2.6166,7308000.0],["2006-05-01",2.6134,2.6392,2.5435,2.5443,4350000.0],["2006-05-02",2.5447,2.6291,2.5447,2.6251,7744000.0],["2006-05-03",2.6275,2.6275,2.5778,2.5912,5630000.0],["2006-05-04",2.6049,2.6049,2.5443,2.5722,4890000.0],["2006-05-05",2.5851,2.6332,2.5835,2.6223,4654000.0],["2006-05-08",2.621,2.621,2.5714,2.5968,4830000.0],["2006-05-09",2.5819,2.617,2.5766,2.5956,4310000.0],["2006-05-10",2.5952,2.6332,2.5823,2.6029,5208000.0],["2006-05-11",2.5956,2.632,2.5475,2.5475,4896000.0],["2006-05-12",2.552,2.552,2.4551,2.4809,5458000.0],["2006-05-15",2.4664,2.5035,2.4482,2.4942,5986000.0],["2006-05-16",2.4999,2.5059,2.4466,2.4514,3090000.0],["2006-05-17",2.4413,2.4417,2.3775,2.3985,6446000.0],["2006-05-18",2.4123,2.4534,2.3993,2.407,4792000.0],["2006-05-19",2.405,2.4708,2.405,2.4421,4218000.0],["2006-05-22",2.4248,2.4248,2.3497,2.3743,6754000.0],["2006-05-23",2.3904,2.4284,2.3444,2.3444,6510000.0],["2006-05-24",2.3432,2.3444,2.201,2.3016,12934000.0],["2006-05-25",2.3137,2.3363,2.2818,2.3363,4368000.0],["2006-05-26",2.3464,2.3694,2.3141,2.3291,8952000.0],["2006-05-30",2.3198,2.3198,2.2657,2.2661,5004000.0],["2006-05-31",2.2729,2.2834,2.2237,2.2459,6636000.0],["2006-06-01",2.2592,2.3703,2.2418,2.3694,9264000.0],["2006-06-02",2.3719,2.4409,2.3719,2.3925,9132000.0],["2006-06-05",2.3747,2.3933,2.2737,2.2782,7046000.0],["2006-06-06",2.285,2.2875,2.1465,2.2071,17980000.0],["2006-06-07",2.2208,2.2346,2.1219,2.1239,13944000.0],["2006-06-08",2.1041,2.1199,2.0072,2.1162,12832000.0],["2006-06-09",2.1263,2.138,2.0597,2.0682,5430000.0],["2006-06-12",2.0718,2.0758,1.9458,1.9462,16160000.0],["2006-06-13",1.9446,1.9894,1.8735,1.886,21222000.0],["2006-06-14",1.882,1.9228,1.8638,1.907,13872000.0],["2006-06-15",1.9264,2.0928,1.9155,2.0512,14864000.0],["2006-06-16",2.0431,2.0464,1.9292,1.9644,26612000.0],["2006-06-19",1.9539,2.0177,1.9539,1.9769,10212000.0],["2006-06-20",1.9765,2.0282,1.9733,2.004,9484000.0],["2006-06-21",2.0031,2.1001,2.0031,2.0835,10402000.0],["2006-06-22",2.09,2.1388,2.0807,2.1336,12902000.0],["2006-06-23",2.1425,2.216,2.1425,2.1998,15280000.0],["2006-06-26",2.2083,2.2257,2.1962,2.2115,11864000.0],["2006-06-27",2.2095,2.2329,2.1784,2.1821,11696000.0],["2006-06-28",2.1869,2.2043,2.1126,2.1425,15454000.0],["2006-06-29",2.1655,2.1849,2.077,2.1812,16182000.0],["2006-06-30",2.1724,2.2321,2.1231,2.2321,62240000.0],["2006-07-03",2.2172,2.2208,2.1683,2.1768,9040000.0],["2006-07-05",2.155,2.1732,2.1146,2.1574,8912000.0],["2006-07-06",2.1602,2.2241,2.1582,2.218,10754000.0],["2006-07-07",2.2123,2.2249,2.1497,2.1538,4902000.0],["2006-07-10",2.1615,2.1615,2.0839,2.1081,10584000.0],["2006-07-11",2.1061,2.1077,1.9688,2.0355,30122000.0],["2006-07-12",2.0492,2.1017,2.004,2.0193,13852000.0],["2006-07-13",1.9991,2.0048,1.9345,1.9539,11352000.0],["2006-07-14",1.949,1.9716,1.8961,1.9409,14152000.0],["2006-07-17",1.9377,1.9963,1.9119,1.9353,14784000.0],["2006-07-18",1.9357,1.9458,1.8448,1.8731,15708000.0],["2006-07-19",1.8654,1.9147,1.8477,1.8614,17200000.0],["2006-07-20",1.861,1.8889,1.8053,1.8117,13898000.0],["2006-07-21",1.8065,1.8166,1.7637,1.7806,13070000.0],["2006-07-24",1.7907,1.8271,1.7879,1.8133,9554000.0],["2006-07-25",1.8174,1.8578,1.7798,1.8319,11196000.0],["2006-07-26",1.8271,1.8658,1.8053,1.8658,10062000.0],["2006-07-27",1.8658,1.9062,1.7883,1.8016,19164000.0],["2006-07-28",1.7996,1.8254,1.7738,1.821,11818000.0],["2006-07-31",1.8182,1.8679,1.8153,1.8473,10374000.0],["2006-08-01",1.8412,1.8485,1.7628,1.7968,8014000.0],["2006-08-02",1.7956,1.8376,1.7956,1.8315,7402000.0],["2006-08-03",1.8198,1.8961,1.8198,1.8893,10400000.0],["2006-08-04",1.9058,1.9446,1.8679,1.8759,8708000.0],["2006-08-07",1.8711,1.8771,1.8254,1.8695,5440000.0],["2006-08-08",1.8723,1.8755,1.8339,1.8388,9522000.0],["2006-08-09",1.8509,1.8626,1.7859,1.798,6224000.0],["2006-08-10",1.7863,1.8307,1.777,1.8129,6246000.0],["2006-08-11",1.8149,1.8153,1.7645,1.7729,6574000.0],["2006-08-14",1.7851,1.7923,1.7269,1.7394,7602000.0],["2006-08-15",1.7519,1.8162,1.7418,1.8145,5564000.0],["2006-08-16",1.8166,1.8666,1.8089,1.865,9612000.0],["2006-08-17",1.8658,1.9357,1.8545,1.926,7006000.0],["2006-08-18",1.9333,1.9345,1.8775,1.903,3330000.0],["2006-08-21",1.8945,1.8945,1.8481,1.8505,3828000.0],["2006-08-22",1.8469,1.8646,1.8315,1.8416,3310000.0],["2006-08-23",1.8497,1.8561,1.7984,1.8073,3788000.0],["2006-08-24",1.798,1.8032,1.7192,1.758,12514000.0],["2006-08-25",1.7116,1.741,1.6712,1.7273,16830000.0],["2006-08-28",1.7237,1.7447,1.7208,1.7398,6606000.0],["2006-08-29",1.739,1.741,1.7128,1.7273,6390000.0],["2006-08-30",1.7322,1.741,1.72,1.7253,6570000.0],["2006-08-31",1.7318,1.7358,1.7136,1.7196,8026000.0],["2006-09-01",1.7293,1.7318,1.7168,1.7297,5492000.0],["2006-09-05",1.6845,1.6853,1.565,1.6526,26502000.0],["2006-09-06",1.655,1.6837,1.6542,1.6603,11612000.0],["2006-09-07",1.6566,1.6849,1.6566,1.6756,8408000.0],["2006-09-08",1.6833,1.7035,1.6526,1.6849,14152000.0],["2006-09-11",1.6825,1.7212,1.6639,1.7128,13988000.0],["2006-09-12",1.7237,1.821,1.7192,1.8153,13372000.0],["2006-09-13",1.8109,1.8574,1.8097,1.8497,9414000.0],["2006-09-14",1.8473,1.8731,1.8432,1.8711,6298000.0],["2006-09-15",1.8779,1.9115,1.8763,1.9006,8342000.0],["2006-09-18",1.8909,1.8998,1.8666,1.8743,6834000.0],["2006-09-19",1.8719,1.901,1.8561,1.8905,8196000.0],["2006-09-20",1.8784,1.9321,1.8767,1.928,7246000.0],["2006-09-21",1.9325,1.9381,1.9099,1.9143,11732000.0],["2006-09-22",1.9099,1.9143,1.882,1.8889,12322000.0],["2006-09-25",1.9074,1.9684,1.8981,1.9636,10488000.0],["2006-09-26",1.9684,1.9935,1.9547,1.9781,7732000.0],["2006-09-27",1.9708,1.9866,1.9284,1.9381,9370000.0],["2006-09-28",1.9454,1.9975,1.9329,1.9951,9408000.0],["2006-09-29",1.9987,1.9987,1.9466,1.949,10482000.0],["2006-10-02",1.9442,1.9628,1.9256,1.9446,9688000.0],["2006-10-03",1.9389,2.0076,1.9252,1.9967,13354000.0],["2006-10-04",2.0088,2.0367,1.9947,2.035,14308000.0],["2006-10-05",1.9842,2.0241,1.972,2.0189,9726000.0],["2006-10-06",2.0027,2.0165,1.985,2.0092,4302000.0],["2006-10-09",2.0031,2.0153,1.9817,1.9983,15576000.0],["2006-10-10",2.0068,2.0092,1.9813,1.9995,6962000.0],["2006-10-11",2.0023,2.0375,1.989,2.0112,8628000.0],["2006-10-12",2.0189,2.0383,2.012,2.0254,11160000.0],["2006-10-13",2.0302,2.0504,2.0205,2.0439,6904000.0],["2006-10-16",2.0363,2.0698,2.0363,2.0411,7258000.0],["2006-10-17",2.0306,2.0355,1.9834,1.9983,6244000.0],["2006-10-18",2.0193,2.1243,2.0193,2.1162,16984000.0],["2006-10-19",2.1215,2.1457,2.1025,2.1186,16210000.0],["2006-10-20",2.1134,2.1332,2.0819,2.1304,7034000.0],["2006-10-23",2.1186,2.1667,2.1001,2.1554,6196000.0],["2006-10-24",2.1611,2.1849,2.1477,2.1574,13850000.0],["2006-10-25",2.1546,2.1857,2.1287,2.1485,13646000.0],["2006-10-26",1.9648,2.0355,1.9632,2.0201,48596000.0],["2006-10-27",2.0035,2.0035,1.9563,1.9624,17528000.0],["2006-10-30",1.9563,1.9914,1.9385,1.9789,11678000.0],["2006-10-31",1.9733,1.9745,1.9341,1.9555,13624000.0],["2006-11-01",1.9579,1.9668,1.9409,1.949,12480000.0],["2006-11-02",1.9385,1.9781,1.9333,1.9474,13292000.0],["2006-11-03",1.9591,1.9692,1.9204,1.926,10738000.0],["2006-11-06",1.9385,1.9603,1.9191,1.9478,4844000.0],["2006-11-07",1.9401,1.945,1.9151,1.9224,18308000.0],["2006-11-08",1.9139,1.9543,1.9107,1.9361,8624000.0],["2006-11-09",1.9304,1.9466,1.9107,1.9187,6622000.0],["2006-11-10",1.9208,1.9571,1.9208,1.9563,3912000.0],["2006-11-13",1.9442,1.9765,1.9389,1.9438,5752000.0],["2006-11-14",1.9438,1.9502,1.9163,1.947,7026000.0],["2006-11-15",1.9559,2.0193,1.9531,2.0056,12092000.0],["2006-11-16",2.0149,2.0173,1.9733,2.0173,5056000.0],["2006-11-17",2.0258,2.0258,1.9914,2.0092,6924000.0],["2006-11-20",2.0019,2.0173,1.993,2.004,6456000.0],["2006-11-21",1.9971,2.0035,1.9741,1.9793,9168000.0],["2006-11-22",1.9813,1.9866,1.9575,1.983,5842000.0],["2006-11-24",1.9733,1.9854,1.9696,1.9773,1540000.0],["2006-11-27",1.9684,1.9684,1.9082,1.9147,8204000.0],["2006-11-28",1.9143,1.9151,1.8574,1.8889,10222000.0],["2006-11-29",1.8917,1.9393,1.8913,1.9369,9188000.0],["2006-11-30",1.9401,1.9401,1.903,1.9224,6268000.0],["2006-12-01",1.9171,1.9296,1.8634,1.8897,8700000.0],["2006-12-04",1.8876,1.9042,1.8751,1.9002,7620000.0],["2006-12-05",1.905,1.9523,1.8933,1.9333,9684000.0],["2006-12-06",1.9357,1.9494,1.9187,1.9446,6206000.0],["2006-12-07",1.9401,1.9599,1.9313,1.9373,5978000.0],["2006-12-08",1.9498,2.0286,1.9438,1.9838,15748000.0],["2006-12-11",1.9656,1.9753,1.9167,1.9341,8144000.0],["2006-12-12",1.9632,2.0169,1.8909,1.8941,15222000.0],["2006-12-13",1.9086,1.922,1.8808,1.8836,6388000.0],["2006-12-14",1.886,1.8981,1.8771,1.8824,7534000.0],["2006-12-15",1.8937,1.8937,1.844,1.8481,12388000.0],["2006-12-18",1.8436,1.8586,1.817,1.8214,14200000.0],["2006-12-19",1.8162,1.8307,1.7798,1.8226,11004000.0],["2006-12-20",1.8343,1.859,1.8287,1.8287,8310000.0],["2006-12-21",1.8428,1.8428,1.7931,1.8097,10794000.0],["2006-12-22",1.8024,1.8129,1.775,1.7851,6278000.0],["2006-12-26",1.7855,1.7968,1.7673,1.7911,8040000.0],["2006-12-27",1.7883,1.8202,1.7883,1.8158,5308000.0],["2006-12-28",1.8069,1.8267,1.8065,1.8174,4224000.0],["2006-12-29",1.8226,1.84,1.8024,1.8057,6596000.0],["2007-01-03",1.8149,1.884,1.8121,1.8477,17640000.0],["2007-01-04",1.8481,1.8743,1.8254,1.8654,11918000.0],["2007-01-05",1.8565,1.9563,1.8485,1.9381,41586000.0],["2007-01-08",1.9284,1.9325,1.8719,1.8848,26720000.0],["2007-01-09",1.907,1.9397,1.8953,1.9341,10414000.0],["2007-01-10",1.9333,1.9401,1.9187,1.9373,7036000.0],["2007-01-11",1.9373,1.985,1.9365,1.9842,7296000.0],["2007-01-12",1.985,1.9951,1.9628,1.9894,5884000.0],["2007-01-16",1.9874,1.9935,1.9567,1.9777,5942000.0],["2007-01-17",2.0237,2.0548,1.9999,2.0294,14352000.0],["2007-01-18",2.033,2.0338,1.9878,1.9918,7778000.0],["2007-01-19",1.993,2.0068,1.9789,1.9951,5492000.0],["2007-01-22",1.987,1.989,1.9587,1.9825,7070000.0],["2007-01-23",1.9773,2.0302,1.9773,1.9963,7888000.0],["2007-01-24",1.9995,2.0011,1.972,1.9894,9766000.0],["2007-01-25",1.9935,2.0104,1.9543,1.9543,8534000.0],["2007-01-26",1.9486,1.9587,1.9155,1.9539,9956000.0],["2007-01-29",1.9591,1.9817,1.9422,1.9551,9354000.0],["2007-01-30",1.9506,2.0027,1.9506,1.991,13388000.0],["2007-01-31",1.9801,2.0395,1.97,2.0326,19924000.0],["2007-02-01",1.9405,2.0084,1.8646,1.9163,41566000.0],["2007-02-02",1.9151,1.947,1.9002,1.9393,13302000.0],["2007-02-05",1.9345,1.9357,1.8666,1.8755,13200000.0],["2007-02-06",1.8848,1.8893,1.8396,1.8541,14198000.0],["2007-02-07",1.9357,1.9615,1.905,1.9199,26902000.0],["2007-02-08",1.9377,1.9381,1.8937,1.9252,9568000.0],["2007-02-09",1.9296,1.9361,1.8981,1.9199,10814000.0],["2007-02-12",1.9284,1.9284,1.8998,1.9175,6106000.0],["2007-02-13",1.9248,1.9264,1.8981,1.9139,5188000.0],["2007-02-14",1.9858,1.9979,1.9409,1.9704,20576000.0],["2007-02-15",1.9684,1.9813,1.9426,1.9672,9322000.0],["2007-02-16",1.9688,1.9878,1.9426,1.9777,8026000.0],["2007-02-20",1.9866,2.0124,1.9624,1.9971,9108000.0],["2007-02-21",2.0011,2.0718,1.9858,2.0605,16274000.0],["2007-02-22",2.0633,2.0734,2.0294,2.069,14296000.0],["2007-02-23",2.0742,2.0851,2.0395,2.05,8866000.0],["2007-02-26",2.0536,2.0674,2.052,2.0605,5986000.0],["2007-02-27",2.0411,2.0657,2.0197,2.0403,22384000.0],["2007-02-28",2.0565,2.0916,2.0375,2.0666,23736000.0],["2007-03-01",2.0367,2.0492,1.9898,2.0274,26800000.0],["2007-03-02",2.0092,2.0892,2.0044,2.0593,20484000.0],["2007-03-05",2.0286,2.0565,2.0205,2.0439,24312000.0],["2007-03-06",2.0435,2.0754,2.0322,2.0645,19098000.0],["2007-03-07",2.0702,2.1271,2.0702,2.1114,12278000.0],["2007-03-08",2.1203,2.1667,2.1081,2.1485,24646000.0],["2007-03-09",2.1679,2.1687,2.1312,2.1526,12028000.0],["2007-03-12",2.1627,2.1873,2.1328,2.1643,7324000.0],["2007-03-13",2.155,2.1562,2.0993,2.1029,14146000.0],["2007-03-14",2.0952,2.1001,2.0359,2.0811,20442000.0],["2007-03-15",2.067,2.0863,2.0395,2.0552,19244000.0],["2007-03-16",2.0597,2.0597,2.0338,2.0484,6866000.0],["2007-03-19",2.0496,2.0835,2.0415,2.0649,13746000.0],["2007-03-20",2.0407,2.071,2.0149,2.0641,12414000.0],["2007-03-21",2.0702,2.0904,2.0544,2.0904,12670000.0],["2007-03-22",2.1001,2.1679,2.0847,2.1562,12402000.0],["2007-03-23",2.159,2.176,2.1291,2.1703,6066000.0],["2007-03-26",2.1655,2.1703,2.1247,2.1352,6622000.0],["2007-03-27",2.1231,2.1328,2.075,2.0952,11006000.0],["2007-03-28",2.0855,2.0932,2.0569,2.0758,6852000.0],["2007-03-29",2.0884,2.0985,2.0383,2.0621,7014000.0],["2007-03-30",2.0597,2.0843,2.0395,2.0799,6316000.0],["2007-04-02",2.0855,2.1195,2.0783,2.0936,8782000.0],["2007-04-03",2.0952,2.1154,2.0851,2.0952,7836000.0],["2007-04-04",2.1065,2.1073,2.0839,2.1001,5824000.0],["2007-04-05",2.109,2.113,2.088,2.0928,4742000.0],["2007-04-09",2.09,2.1041,2.0787,2.0787,5420000.0],["2007-04-10",2.0746,2.0779,2.046,2.0641,8990000.0],["2007-04-11",2.2818,2.3303,2.2362,2.2737,82712000.0],["2007-04-12",2.2091,2.243,2.2027,2.2342,29568000.0],["2007-04-13",2.222,2.2729,2.222,2.2576,15396000.0],["2007-04-16",2.2556,2.2737,2.241,2.256,8212000.0],["2007-04-17",2.2616,2.2616,2.2329,2.2386,8132000.0],["2007-04-18",2.2228,2.2547,2.2216,2.2366,7716000.0],["2007-04-19",2.2281,2.2382,2.2091,2.2196,6780000.0],["2007-04-20",2.2337,2.2592,2.2095,2.2297,8476000.0],["2007-04-23",2.222,2.2665,2.222,2.26,7896000.0],["2007-04-24",2.2616,2.2895,2.2471,2.2802,11308000.0],["2007-04-25",2.2794,2.2992,2.2515,2.2862,12242000.0],["2007-04-26",2.2422,2.2491,2.1655,2.1845,19648000.0],["2007-04-27",2.1659,2.193,2.1328,2.1328,11764000.0],["2007-04-30",2.1506,2.1699,2.0847,2.0896,12106000.0],["2007-05-01",2.1086,2.1086,2.0338,2.088,13702000.0],["2007-05-02",2.0904,2.1005,2.0496,2.0641,12044000.0],["2007-05-03",2.0573,2.0706,2.0342,2.0581,7686000.0],["2007-05-04",2.0593,2.077,2.0355,2.073,15898000.0],["2007-05-07",2.0754,2.0956,2.0585,2.0799,7714000.0],["2007-05-08",2.0617,2.0779,2.0516,2.0718,5056000.0],["2007-05-09",2.0641,2.1134,2.0593,2.1102,12060000.0],["2007-05-10",2.0972,2.1267,2.0698,2.0758,9200000.0],["2007-05-11",2.0847,2.0944,2.0468,2.0565,9942000.0],["2007-05-14",2.0649,2.0779,2.0516,2.0601,6224000.0],["2007-05-15",2.0601,2.0661,2.0157,2.0229,9158000.0],["2007-05-16",2.0237,2.0738,2.0185,2.0698,15498000.0],["2007-05-17",2.0698,2.0819,2.0395,2.0556,6284000.0],["2007-05-18",2.0532,2.0783,2.0306,2.071,6962000.0],["2007-05-21",2.0779,2.0948,2.0698,2.0888,4990000.0],["2007-05-22",2.0823,2.0981,2.0597,2.0948,7796000.0],["2007-05-23",2.0908,2.1142,2.0585,2.0585,7920000.0],["2007-05-24",2.0625,2.0916,2.0508,2.0524,4558000.0],["2007-05-25",2.05,2.0924,2.05,2.0839,3708000.0],["2007-05-29",2.0928,2.1126,2.0742,2.0908,4972000.0],["2007-05-30",2.09,2.1243,2.0847,2.1178,4734000.0],["2007-05-31",2.1199,2.1679,2.1199,2.1489,6694000.0],["2007-06-01",2.1453,2.2027,2.1453,2.2027,8508000.0],["2007-06-04",2.1982,2.2212,2.1942,2.2192,8226000.0],["2007-06-05",2.2123,2.2152,2.1978,2.2119,7320000.0],["2007-06-06",2.1942,2.2043,2.1611,2.1764,14422000.0],["2007-06-07",2.176,2.176,2.111,2.1154,7660000.0],["2007-06-08",2.117,2.1356,2.1138,2.1324,6502000.0],["2007-06-11",2.1328,2.1328,2.0928,2.1094,7820000.0],["2007-06-12",2.0993,2.1013,2.0661,2.0843,9956000.0],["2007-06-13",2.0843,2.115,2.0758,2.1005,11154000.0],["2007-06-14",2.1057,2.1841,2.1001,2.1473,7794000.0],["2007-06-15",2.1687,2.2027,2.1623,2.1655,6416000.0],["2007-06-18",2.1679,2.1962,2.1534,2.1934,8658000.0],["2007-06-19",2.1845,2.1845,2.1142,2.1267,11346000.0],["2007-06-20",2.1336,2.1421,2.117,2.13,8022000.0],["2007-06-21",2.1283,2.1287,2.0855,2.1098,12066000.0],["2007-06-22",2.1041,2.1602,2.1041,2.1405,14076000.0],["2007-06-25",2.1437,2.1437,2.0968,2.1001,6920000.0],["2007-06-26",2.1001,2.1352,2.09,2.1106,12366000.0],["2007-06-27",2.1138,2.1445,2.1049,2.1388,7506000.0],["2007-06-28",2.134,2.1574,2.1154,2.1267,5552000.0],["2007-06-29",2.13,2.134,2.0871,2.1021,12214000.0],["2007-07-02",2.109,2.1162,2.0787,2.0952,5866000.0],["2007-07-03",2.0997,2.1263,2.0839,2.0924,3822000.0],["2007-07-05",2.0807,2.1005,2.067,2.0843,8278000.0],["2007-07-06",2.0896,2.1191,2.0758,2.1061,5834000.0],["2007-07-09",2.1073,2.1073,2.0556,2.069,13316000.0],["2007-07-10",2.0718,2.0722,2.0173,2.0334,9250000.0],["2007-07-11",1.9935,2.05,1.9753,2.048,12102000.0],["2007-07-12",2.0484,2.1017,2.0427,2.0803,10360000.0],["2007-07-13",2.0718,2.1142,2.0718,2.1126,5828000.0],["2007-07-16",2.1041,2.1239,2.0803,2.0985,6766000.0],["2007-07-17",2.0936,2.1203,2.0835,2.0972,5686000.0],["2007-07-18",2.0799,2.092,2.0128,2.0262,13556000.0],["2007-07-19",2.0262,2.0641,2.0149,2.0225,8012000.0],["2007-07-20",2.0193,2.0294,1.9773,1.9999,13128000.0],["2007-07-23",2.0007,2.0169,1.9696,1.9741,8632000.0],["2007-07-24",1.9587,1.9935,1.9317,1.9458,16354000.0],["2007-07-25",1.949,1.9995,1.9486,1.9769,23836000.0],["2007-07-26",1.9535,1.9813,1.8258,1.8279,32418000.0],["2007-07-27",1.8335,1.901,1.8258,1.867,31512000.0],["2007-07-30",1.8779,1.983,1.8674,1.9733,20986000.0],["2007-07-31",1.9769,1.9926,1.9183,1.9191,16296000.0],["2007-08-01",1.9256,1.9256,1.8618,1.8961,17862000.0],["2007-08-02",1.8933,1.9353,1.8933,1.9179,10652000.0],["2007-08-03",1.9195,1.9397,1.8703,1.8735,10686000.0],["2007-08-06",1.8759,1.8961,1.819,1.8759,15124000.0],["2007-08-07",1.8747,1.9894,1.8578,1.9757,16902000.0],["2007-08-08",1.9874,2.1627,1.9838,2.0548,27482000.0],["2007-08-09",2.0548,2.1061,2.0165,2.0597,25716000.0],["2007-08-10",2.0302,2.0839,1.9506,1.9781,22306000.0],["2007-08-13",1.9983,2.0092,1.903,1.9066,14800000.0],["2007-08-14",1.907,1.9191,1.8582,1.8784,13346000.0],["2007-08-15",1.8666,1.884,1.8335,1.865,11278000.0],["2007-08-16",1.8351,1.886,1.7851,1.8481,13442000.0],["2007-08-17",1.886,1.9309,1.8242,1.8505,9724000.0],["2007-08-20",1.8493,1.9208,1.8295,1.888,13546000.0],["2007-08-21",1.8784,1.9361,1.8784,1.9183,7790000.0],["2007-08-22",1.9179,1.9939,1.9179,1.9789,8610000.0],["2007-08-23",1.9769,1.9866,1.8921,1.9018,11006000.0],["2007-08-24",1.8949,1.9438,1.8913,1.9438,6528000.0],["2007-08-27",1.9353,1.9704,1.9353,1.9414,6016000.0],["2007-08-28",1.9397,1.9506,1.8763,1.8832,7276000.0],["2007-08-29",1.8965,1.9446,1.8945,1.9349,5768000.0],["2007-08-30",1.9127,1.9761,1.9127,1.9442,7184000.0],["2007-08-31",1.989,1.989,1.9208,1.945,4592000.0],["2007-09-04",1.9478,1.966,1.9317,1.9422,5188000.0],["2007-09-05",1.9284,1.9632,1.9183,1.9539,5564000.0],["2007-09-06",1.9502,1.9692,1.9228,1.9313,2958000.0],["2007-09-07",1.9086,1.909,1.8412,1.8602,6378000.0],["2007-09-10",1.8602,1.8719,1.8299,1.8432,5204000.0],["2007-09-11",1.8501,1.886,1.8489,1.8578,5784000.0],["2007-09-12",1.8594,1.8788,1.8464,1.8505,3428000.0],["2007-09-13",1.8691,1.9066,1.8489,1.8755,4788000.0],["2007-09-14",1.8703,1.9321,1.8638,1.9204,5160000.0],["2007-09-17",1.9195,1.9309,1.903,1.9115,4136000.0],["2007-09-18",1.9078,2.004,1.8961,2.0003,7578000.0],["2007-09-19",1.9967,2.0839,1.9902,2.0161,8790000.0],["2007-09-20",2.014,2.014,1.9696,1.9809,4602000.0],["2007-09-21",1.9858,1.9926,1.9527,1.9559,5612000.0],["2007-09-24",1.9462,1.9514,1.8957,1.8989,4444000.0],["2007-09-25",1.8872,1.8953,1.8149,1.8299,13652000.0],["2007-09-26",1.8432,1.859,1.8291,1.8339,10288000.0],["2007-09-27",1.8448,1.863,1.8396,1.8436,7534000.0],["2007-09-28",1.8485,1.8679,1.844,1.8614,6742000.0],["2007-10-01",1.8537,1.8941,1.8509,1.8868,6056000.0],["2007-10-02",1.888,1.888,1.8533,1.8679,9132000.0],["2007-10-03",1.8642,1.8884,1.8618,1.8739,5136000.0],["2007-10-04",1.8687,1.8836,1.8634,1.8751,5196000.0],["2007-10-05",1.8901,1.989,1.8828,1.9506,13890000.0],["2007-10-08",1.9478,1.9498,1.9167,1.9171,5970000.0],["2007-10-09",1.9147,1.93,1.8977,1.9107,4546000.0],["2007-10-10",1.9046,1.9414,1.9046,1.9377,6398000.0],["2007-10-11",1.9385,1.9385,1.8901,1.8985,6100000.0],["2007-10-12",1.8917,1.9555,1.8917,1.9446,7662000.0],["2007-10-15",1.9409,1.9821,1.9409,1.9688,5676000.0],["2007-10-16",1.9426,1.9571,1.9224,1.9252,8094000.0],["2007-10-17",1.9204,1.9506,1.8981,1.9082,5546000.0],["2007-10-18",1.8945,1.926,1.8727,1.8779,5834000.0],["2007-10-19",1.8679,1.8771,1.7935,1.8032,11322000.0],["2007-10-22",1.7972,1.8388,1.7802,1.8347,9546000.0],["2007-10-23",1.8574,1.8679,1.796,1.8109,7386000.0],["2007-10-24",1.7931,1.8073,1.7366,1.7762,15034000.0],["2007-10-25",1.7447,1.7968,1.6861,1.691,30306000.0],["2007-10-26",1.6954,1.7237,1.6724,1.6922,16710000.0],["2007-10-29",1.6938,1.72,1.6837,1.6982,14106000.0],["2007-10-30",1.6982,1.718,1.6805,1.7071,8146000.0],["2007-10-31",1.7112,1.7132,1.6449,1.6736,14318000.0],["2007-11-01",1.6457,1.6675,1.6457,1.6518,12596000.0],["2007-11-02",1.6603,1.6607,1.6094,1.6453,12038000.0],["2007-11-05",1.6255,1.6421,1.5819,1.5872,10410000.0],["2007-11-06",1.5952,1.615,1.5613,1.609,14802000.0],["2007-11-07",1.5835,1.5989,1.5569,1.5726,7366000.0],["2007-11-08",1.5738,1.6146,1.5666,1.6142,10974000.0],["2007-11-09",1.6025,1.6066,1.5666,1.5767,16010000.0],["2007-11-12",1.5755,1.674,1.5755,1.628,15102000.0],["2007-11-13",1.6389,1.6897,1.6316,1.6712,7748000.0],["2007-11-14",1.6675,1.6736,1.6239,1.6247,10670000.0],["2007-11-15",1.6158,1.6259,1.5928,1.5977,14268000.0],["2007-11-16",1.6009,1.6191,1.5698,1.6017,13052000.0],["2007-11-19",1.5835,1.6074,1.5738,1.5755,12918000.0],["2007-11-20",1.5755,1.6154,1.5553,1.5839,10144000.0],["2007-11-21",1.5569,1.5908,1.5569,1.5654,9430000.0],["2007-11-23",1.5791,1.6203,1.5549,1.6033,2594000.0],["2007-11-26",1.6199,1.6599,1.6138,1.6146,10484000.0],["2007-11-27",1.6296,1.6352,1.6025,1.6215,6574000.0],["2007-11-28",1.6437,1.6756,1.6292,1.6506,6526000.0],["2007-11-29",1.6506,1.6558,1.6263,1.6409,4790000.0],["2007-11-30",1.6675,1.6994,1.6518,1.6566,8768000.0],["2007-12-03",1.6647,1.6736,1.6421,1.6421,5216000.0],["2007-12-04",1.6158,1.6494,1.611,1.6352,7572000.0],["2007-12-05",1.6393,1.6542,1.6183,1.636,6464000.0],["2007-12-06",1.6255,1.6296,1.5864,1.594,11748000.0],["2007-12-07",1.5896,1.6284,1.5851,1.6284,9084000.0],["2007-12-10",1.6296,1.6296,1.6013,1.607,6740000.0],["2007-12-11",1.6074,1.6154,1.5549,1.5678,9964000.0],["2007-12-12",1.5884,1.6013,1.4822,1.5217,14042000.0],["2007-12-13",1.5125,1.5278,1.4951,1.5088,6564000.0],["2007-12-14",1.4979,1.5226,1.4773,1.4886,11304000.0],["2007-12-17",1.4898,1.5359,1.4753,1.483,9858000.0],["2007-12-18",1.4874,1.5714,1.4874,1.5508,14928000.0],["2007-12-19",1.5415,1.5569,1.5209,1.5355,6572000.0],["2007-12-20",1.5553,1.5625,1.5193,1.5217,9400000.0],["2007-12-21",1.5217,1.5427,1.5169,1.5189,13448000.0],["2007-12-24",1.5193,1.5496,1.5185,1.5436,2634000.0],["2007-12-26",1.5298,1.5577,1.4927,1.5056,5906000.0],["2007-12-27",1.4874,1.5032,1.4559,1.464,7524000.0],["2007-12-28",1.4676,1.4696,1.4252,1.428,9358000.0],["2007-12-31",1.4171,1.4656,1.4171,1.4515,8174000.0],["2008-01-02",1.4414,1.4499,1.378,1.3812,7184000.0],["2008-01-03",1.3869,1.4002,1.3263,1.3352,8512000.0],["2008-01-04",1.3283,1.3291,1.2637,1.2895,12656000.0],["2008-01-07",1.3024,1.3525,1.2891,1.3117,9770000.0],["2008-01-08",1.3243,1.3529,1.2786,1.2819,8382000.0],["2008-01-09",1.2843,1.2948,1.2269,1.2722,10724000.0],["2008-01-10",1.2689,1.3299,1.2475,1.2996,10912000.0],["2008-01-11",1.2786,1.2875,1.2233,1.2334,14404000.0],["2008-01-14",1.2358,1.2673,1.2144,1.2633,10046000.0],["2008-01-15",1.2382,1.2495,1.2213,1.233,7070000.0],["2008-01-16",1.1914,1.2948,1.1801,1.2645,16974000.0],["2008-01-17",1.2645,1.2976,1.2071,1.2221,17410000.0],["2008-01-18",1.2241,1.2701,1.1898,1.191,15800000.0],["2008-01-22",1.1433,1.2499,1.1312,1.2293,23014000.0],["2008-01-23",1.1922,1.378,1.1748,1.3618,33940000.0],["2008-01-24",1.3554,1.4054,1.3129,1.3279,17054000.0],["2008-01-25",1.3307,1.3509,1.3117,1.3331,11500000.0],["2008-01-28",1.34,1.38,1.3037,1.3747,9710000.0],["2008-01-29",1.3792,1.4337,1.357,1.4228,11024000.0],["2008-01-30",1.4329,1.4329,1.3481,1.359,15274000.0],["2008-01-31",1.4337,1.611,1.4135,1.5565,60276000.0],["2008-02-01",1.5694,1.6272,1.5423,1.607,17158000.0],["2008-02-04",1.6114,1.6114,1.5593,1.5738,12568000.0],["2008-02-05",1.5427,1.5819,1.5238,1.5274,10526000.0],["2008-02-06",1.5395,1.5751,1.5145,1.5298,11914000.0],["2008-02-07",1.5181,1.6195,1.5169,1.5948,14230000.0],["2008-02-08",1.592,1.6659,1.5896,1.6263,13090000.0],["2008-02-11",1.6332,1.6784,1.6066,1.6736,12332000.0],["2008-02-12",1.6792,1.695,1.6356,1.6494,9526000.0],["2008-02-13",1.655,1.6788,1.6413,1.6671,5948000.0],["2008-02-14",1.6671,1.678,1.613,1.6227,8748000.0],["2008-02-15",1.6183,1.6215,1.5827,1.6045,7652000.0],["2008-02-19",1.613,1.6332,1.5577,1.5646,6658000.0],["2008-02-20",1.5541,1.571,1.5306,1.565,14380000.0],["2008-02-21",1.5759,1.5965,1.525,1.5359,8584000.0],["2008-02-22",1.5347,1.5621,1.523,1.5573,6166000.0],["2008-02-25",1.546,1.6114,1.5278,1.6025,7264000.0],["2008-02-26",1.6134,1.6635,1.5856,1.6558,8496000.0],["2008-02-27",1.6405,1.6619,1.6142,1.6364,5396000.0],["2008-02-28",1.6377,1.6405,1.5823,1.5823,5490000.0],["2008-02-29",1.5767,1.5795,1.5032,1.5121,9162000.0],["2008-03-03",1.506,1.5553,1.4741,1.5423,7868000.0],["2008-03-04",1.5242,1.5541,1.4927,1.5387,9742000.0],["2008-03-05",1.5395,1.592,1.5246,1.5492,5582000.0],["2008-03-06",1.5472,1.5536,1.4668,1.4713,4898000.0],["2008-03-07",1.466,1.5149,1.4543,1.4717,5536000.0],["2008-03-10",1.4801,1.4898,1.4365,1.4365,5646000.0],["2008-03-11",1.464,1.5104,1.464,1.4991,5010000.0],["2008-03-12",1.5028,1.5472,1.4721,1.4975,5018000.0],["2008-03-13",1.4676,1.5234,1.4329,1.5044,11478000.0],["2008-03-14",1.4749,1.5044,1.4163,1.483,9430000.0],["2008-03-17",1.449,1.5298,1.445,1.5165,12032000.0],["2008-03-18",1.5476,1.6146,1.5476,1.6078,11612000.0],["2008-03-19",1.6078,1.6587,1.5969,1.6122,11802000.0],["2008-03-20",1.6183,1.6712,1.5969,1.6647,9676000.0],["2008-03-24",1.6744,1.7467,1.6562,1.6954,14892000.0],["2008-03-25",1.7128,1.7289,1.6728,1.7002,7314000.0],["2008-03-26",1.72,1.72,1.6655,1.6825,5386000.0],["2008-03-27",1.6958,1.6986,1.6336,1.6385,6188000.0],["2008-03-28",1.6506,1.6506,1.5803,1.5912,8996000.0],["2008-03-31",1.5763,1.6195,1.5763,1.5961,12530000.0],["2008-04-01",1.5771,1.6372,1.573,1.6247,13800000.0],["2008-04-02",1.6312,1.699,1.6308,1.6429,9660000.0],["2008-04-03",1.6292,1.657,1.6102,1.6377,6766000.0],["2008-04-04",1.6195,1.6195,1.5488,1.5633,16372000.0],["2008-04-07",1.5698,1.5961,1.5492,1.5629,6568000.0],["2008-04-08",1.5536,1.5637,1.5298,1.5431,6144000.0],["2008-04-09",1.5407,1.5415,1.4781,1.4838,7214000.0],["2008-04-10",1.4781,1.5597,1.4688,1.5209,6930000.0],["2008-04-11",1.5121,1.5532,1.4923,1.4991,10268000.0],["2008-04-14",1.4842,1.5088,1.4555,1.4636,9666000.0],["2008-04-15",1.4604,1.4898,1.4535,1.483,10294000.0],["2008-04-16",1.4923,1.5153,1.4898,1.4971,8244000.0],["2008-04-17",1.4971,1.4971,1.4741,1.4858,8196000.0],["2008-04-18",1.5157,1.5226,1.4789,1.4935,13708000.0],["2008-04-21",1.4935,1.5213,1.4729,1.4882,11392000.0],["2008-04-22",1.4939,1.5076,1.4426,1.4757,17584000.0],["2008-04-23",1.4684,1.5177,1.4563,1.5141,22462000.0],["2008-04-24",1.3925,1.4628,1.3356,1.4224,56546000.0],["2008-04-25",1.4381,1.4725,1.4135,1.4523,19438000.0],["2008-04-28",1.4539,1.4999,1.4385,1.483,12454000.0],["2008-04-29",1.4721,1.4927,1.462,1.4676,9170000.0],["2008-04-30",1.4539,1.5108,1.4297,1.4361,10994000.0],["2008-05-01",1.4329,1.4801,1.4188,1.4717,16812000.0],["2008-05-02",1.4858,1.4866,1.4345,1.447,9926000.0],["2008-05-05",1.4446,1.4555,1.4143,1.4163,7654000.0],["2008-05-06",1.4135,1.4159,1.365,1.3893,11852000.0],["2008-05-07",1.3901,1.4289,1.3663,1.3679,7174000.0],["2008-05-08",1.3816,1.3925,1.3465,1.3663,8060000.0],["2008-05-09",1.3521,1.3691,1.34,1.3444,9986000.0],["2008-05-12",1.3412,1.3566,1.3125,1.3465,14898000.0],["2008-05-13",1.3489,1.3808,1.3489,1.38,8472000.0],["2008-05-14",1.3877,1.4079,1.38,1.3856,6344000.0],["2008-05-15",1.3897,1.42,1.3671,1.4159,7014000.0],["2008-05-16",1.418,1.4204,1.3578,1.3691,11288000.0],["2008-05-19",1.3671,1.3683,1.3315,1.3315,7618000.0],["2008-05-20",1.3311,1.3327,1.3053,1.3073,9612000.0],["2008-05-21",1.3041,1.323,1.2734,1.2814,10126000.0],["2008-05-22",1.2831,1.3206,1.2831,1.3,6358000.0],["2008-05-23",1.2919,1.321,1.2653,1.3113,9498000.0],["2008-05-27",1.3097,1.3646,1.3089,1.3461,9526000.0],["2008-05-28",1.3485,1.3751,1.3485,1.3646,7840000.0],["2008-05-29",1.3598,1.397,1.3598,1.3715,8732000.0],["2008-05-30",1.3824,1.3921,1.359,1.38,9118000.0],["2008-06-02",1.4333,1.4398,1.3727,1.403,15802000.0],["2008-06-03",1.4034,1.4155,1.382,1.4135,8970000.0],["2008-06-04",1.4175,1.4519,1.4014,1.4317,11876000.0],["2008-06-05",1.441,1.4684,1.4341,1.449,10294000.0],["2008-06-06",1.4454,1.4454,1.3408,1.3457,11252000.0],["2008-06-09",1.3416,1.3477,1.2851,1.2964,15358000.0],["2008-06-10",1.2911,1.3529,1.2681,1.3432,14604000.0],["2008-06-11",1.3364,1.338,1.2907,1.294,15882000.0],["2008-06-12",1.3065,1.3961,1.2972,1.3004,18318000.0],["2008-06-13",1.3037,1.321,1.2766,1.3065,20774000.0],["2008-06-16",1.298,1.321,1.2823,1.296,16908000.0],["2008-06-17",1.3178,1.319,1.2915,1.294,12712000.0],["2008-06-18",1.2758,1.2968,1.2576,1.281,12142000.0],["2008-06-19",1.2867,1.3275,1.2831,1.3234,12270000.0],["2008-06-20",1.3146,1.3243,1.2722,1.281,21808000.0],["2008-06-23",1.2823,1.296,1.214,1.2322,10098000.0],["2008-06-24",1.2197,1.2435,1.1995,1.212,14446000.0],["2008-06-25",1.2197,1.2693,1.2079,1.212,11718000.0],["2008-06-26",1.2043,1.2201,1.1676,1.1716,13220000.0],["2008-06-27",1.1659,1.2213,1.1462,1.1942,92084000.0],["2008-06-30",1.1954,1.2253,1.1728,1.1728,13270000.0],["2008-07-01",1.1579,1.1966,1.1373,1.1805,17780000.0],["2008-07-02",1.1773,1.1991,1.1344,1.1413,15938000.0],["2008-07-03",1.1441,1.1841,1.1389,1.1575,7630000.0],["2008-07-07",1.1668,1.2003,1.1308,1.1506,16150000.0],["2008-07-08",1.1445,1.212,1.1445,1.2104,12208000.0],["2008-07-09",1.2043,1.2063,1.1134,1.1211,21980000.0],["2008-07-10",1.1211,1.1631,1.1175,1.1239,12828000.0],["2008-07-11",1.1138,1.1744,1.0783,1.1542,17732000.0],["2008-07-14",1.1623,1.1938,1.1272,1.1389,10288000.0],["2008-07-15",1.128,1.2067,1.1207,1.1643,19312000.0],["2008-07-16",1.1736,1.2334,1.151,1.2116,16946000.0],["2008-07-17",1.2354,1.3178,1.2273,1.2451,27796000.0],["2008-07-18",1.2386,1.2766,1.1954,1.2257,18770000.0],["2008-07-21",1.2354,1.252,1.2059,1.2362,19386000.0],["2008-07-22",1.2289,1.2734,1.2112,1.273,17900000.0],["2008-07-23",1.2879,1.3731,1.2629,1.357,28462000.0],["2008-07-24",1.5116,1.5795,1.5036,1.5169,62618000.0],["2008-07-25",1.5246,1.5819,1.5104,1.5379,34072000.0],["2008-07-28",1.5347,1.5504,1.4898,1.5092,21930000.0],["2008-07-29",1.525,1.6066,1.51,1.6025,22046000.0],["2008-07-30",1.6114,1.6558,1.5238,1.5343,29016000.0],["2008-07-31",1.5169,1.5706,1.4886,1.5351,19808000.0],["2008-08-01",1.5444,1.5843,1.5137,1.565,17422000.0],["2008-08-04",1.5528,1.5973,1.5314,1.552,16348000.0],["2008-08-05",1.5876,1.6494,1.5759,1.6441,23498000.0],["2008-08-06",1.6154,1.6417,1.5924,1.6215,18526000.0],["2008-08-07",1.6154,1.6344,1.5714,1.6013,11036000.0],["2008-08-08",1.5997,1.6962,1.5981,1.6885,18344000.0],["2008-08-11",1.6902,1.8,1.6587,1.7095,17780000.0],["2008-08-12",1.6998,1.7418,1.6784,1.7027,15642000.0],["2008-08-13",1.6841,1.6922,1.59,1.6146,19418000.0],["2008-08-14",1.6001,1.6817,1.5952,1.6397,21514000.0],["2008-08-15",1.6651,1.7334,1.6514,1.7055,14774000.0],["2008-08-18",1.72,1.739,1.6716,1.7103,14298000.0],["2008-08-19",1.6938,1.7281,1.6344,1.6482,15476000.0],["2008-08-20",1.653,1.7083,1.6421,1.67,12150000.0],["2008-08-21",1.6494,1.6801,1.6102,1.6429,9950000.0],["2008-08-22",1.6566,1.7221,1.6457,1.6861,12810000.0],["2008-08-25",1.6675,1.6809,1.6401,1.6518,7812000.0],["2008-08-26",1.6558,1.6837,1.6465,1.6675,9634000.0],["2008-08-27",1.6712,1.7075,1.6401,1.6902,9424000.0],["2008-08-28",1.7067,1.7366,1.6829,1.7342,9104000.0],["2008-08-29",1.7221,1.7536,1.7091,1.7212,5374000.0],["2008-09-02",1.7661,1.8452,1.7233,1.7915,14462000.0],["2008-09-03",1.7923,1.8428,1.7637,1.823,16912000.0],["2008-09-04",1.7915,1.8436,1.7733,1.8182,22650000.0],["2008-09-05",1.817,1.8174,1.7221,1.7608,19994000.0],["2008-09-08",1.7911,1.8254,1.7317,1.7883,17058000.0],["2008-09-09",1.7923,1.8372,1.754,1.7637,10308000.0],["2008-09-10",1.7964,1.8057,1.7237,1.7838,14342000.0],["2008-09-11",1.7313,1.8053,1.7257,1.8004,11654000.0],["2008-09-12",1.7899,1.7899,1.7366,1.7624,11544000.0],["2008-09-15",1.7002,1.796,1.6724,1.7249,10676000.0],["2008-09-16",1.7515,1.7855,1.697,1.7721,13956000.0],["2008-09-17",1.7511,1.7903,1.6772,1.6853,17778000.0],["2008-09-18",1.7257,1.8481,1.6708,1.8303,20674000.0],["2008-09-19",1.8069,1.9183,1.7572,1.8186,32804000.0],["2008-09-22",1.783,1.8331,1.7063,1.7511,9952000.0],["2008-09-23",1.7568,1.8093,1.739,1.7661,9538000.0],["2008-09-24",1.7657,1.8178,1.7532,1.7681,9980000.0],["2008-09-25",1.7822,1.8404,1.7499,1.8275,11108000.0],["2008-09-26",1.7859,1.8501,1.7859,1.8372,16390000.0],["2008-09-29",1.8101,1.8335,1.7556,1.7778,12894000.0],["2008-09-30",1.8158,1.8158,1.6603,1.6982,13548000.0],["2008-10-01",1.6942,1.7136,1.6401,1.651,9468000.0],["2008-10-02",1.6385,1.6397,1.5294,1.5436,18128000.0],["2008-10-03",1.565,1.592,1.4801,1.4886,17324000.0],["2008-10-06",1.4923,1.5302,1.4135,1.5262,25474000.0],["2008-10-07",1.5516,1.634,1.5254,1.552,32264000.0],["2008-10-08",1.4947,1.6744,1.4159,1.5807,28488000.0],["2008-10-09",1.6005,1.6227,1.4563,1.4692,30530000.0],["2008-10-10",1.4119,1.5702,1.3327,1.5423,26356000.0],["2008-10-13",1.6114,1.6538,1.5302,1.5835,22902000.0],["2008-10-14",1.628,1.672,1.4943,1.5254,22022000.0],["2008-10-15",1.4672,1.4943,1.3545,1.3634,22848000.0],["2008-10-16",1.3796,1.4709,1.3331,1.4519,23244000.0],["2008-10-17",1.4171,1.4652,1.3917,1.4002,22374000.0],["2008-10-20",1.4135,1.445,1.3804,1.4325,12444000.0],["2008-10-21",1.4143,1.4846,1.3953,1.4349,17830000.0],["2008-10-22",1.3893,1.4099,1.3073,1.3497,16820000.0],["2008-10-23",1.4216,1.5702,1.3848,1.4216,69848000.0],["2008-10-24",1.3202,1.4882,1.3202,1.4608,21154000.0],["2008-10-27",1.4644,1.4793,1.4014,1.4022,15978000.0],["2008-10-28",1.4688,1.5658,1.4196,1.5633,23890000.0],["2008-10-29",1.5734,1.6122,1.5209,1.5557,20064000.0],["2008-10-30",1.5904,1.6114,1.5452,1.5973,10988000.0],["2008-10-31",1.5847,1.7112,1.5056,1.6784,13684000.0],["2008-11-03",1.6752,1.7265,1.6486,1.6881,17636000.0],["2008-11-04",1.6906,1.697,1.6377,1.6744,12718000.0],["2008-11-05",1.655,1.672,1.5528,1.5589,15814000.0],["2008-11-06",1.55,1.6263,1.5472,1.5803,12462000.0],["2008-11-07",1.5868,1.6534,1.5641,1.6506,12776000.0],["2008-11-10",1.6889,1.6934,1.5637,1.5827,13298000.0],["2008-11-11",1.5734,1.5734,1.4563,1.47,22752000.0],["2008-11-12",1.4499,1.4692,1.3881,1.4228,20368000.0],["2008-11-13",1.4252,1.468,1.2798,1.4648,27222000.0],["2008-11-14",1.4442,1.4947,1.3925,1.3925,14494000.0],["2008-11-17",1.3751,1.4402,1.363,1.3675,14010000.0],["2008-11-18",1.3731,1.4228,1.3364,1.382,17254000.0],["2008-11-19",1.3776,1.3998,1.2924,1.3121,19504000.0],["2008-11-20",1.3061,1.4377,1.2936,1.3348,21174000.0],["2008-11-21",1.3533,1.4135,1.3057,1.4087,21074000.0],["2008-11-24",1.4236,1.5169,1.3772,1.4882,14374000.0],["2008-11-25",1.4991,1.5282,1.4151,1.4906,13482000.0],["2008-11-26",1.4539,1.5787,1.4446,1.5427,17820000.0],["2008-11-28",1.5278,1.5726,1.5153,1.55,4052000.0],["2008-12-01",1.529,1.5468,1.4167,1.4196,14438000.0],["2008-12-02",1.4539,1.4931,1.3913,1.4442,16680000.0],["2008-12-03",1.4418,1.4644,1.4006,1.4402,16082000.0],["2008-12-04",1.4345,1.5872,1.4345,1.5145,23498000.0],["2008-12-05",1.4886,1.6029,1.4741,1.5989,21522000.0],["2008-12-08",1.6142,1.6881,1.6094,1.6619,29130000.0],["2008-12-09",1.6401,1.7152,1.6211,1.6304,18246000.0],["2008-12-10",1.6425,1.7116,1.611,1.6154,15256000.0],["2008-12-11",1.6239,1.6506,1.5096,1.531,23840000.0],["2008-12-12",1.5476,1.6049,1.4995,1.5742,14588000.0],["2008-12-15",1.5856,1.6045,1.5322,1.5621,11390000.0],["2008-12-16",1.588,1.6833,1.5839,1.67,12770000.0],["2008-12-17",1.6482,1.7471,1.6377,1.7398,17560000.0],["2008-12-18",1.6805,1.7273,1.5181,1.5407,34590000.0],["2008-12-19",1.548,1.5593,1.4337,1.4777,33534000.0],["2008-12-22",1.4406,1.4511,1.3372,1.3937,27084000.0],["2008-12-23",1.407,1.426,1.3796,1.3994,10132000.0],["2008-12-24",1.4042,1.4143,1.3792,1.3998,3080000.0],["2008-12-26",1.407,1.4171,1.3812,1.3941,3890000.0],["2008-12-29",1.3877,1.3929,1.317,1.3404,9450000.0],["2008-12-30",1.3554,1.3764,1.3263,1.3675,13572000.0],["2008-12-31",1.3659,1.4696,1.3659,1.4595,20752000.0],["2009-01-02",1.4898,1.4983,1.4398,1.4834,15550000.0],["2009-01-05",1.5044,1.5044,1.4365,1.4478,27282000.0],["2009-01-06",1.4519,1.4688,1.3764,1.4054,21596000.0],["2009-01-07",1.3162,1.3416,1.2956,1.3311,32036000.0],["2009-01-08",1.3416,1.3525,1.3053,1.3327,20578000.0],["2009-01-09",1.3287,1.3335,1.2948,1.3109,15544000.0],["2009-01-12",1.2976,1.3404,1.2924,1.3194,14940000.0],["2009-01-13",1.3125,1.3541,1.3077,1.3267,16612000.0],["2009-01-14",1.3113,1.3295,1.2524,1.2685,22948000.0],["2009-01-15",1.2673,1.3582,1.2548,1.3243,20876000.0],["2009-01-16",1.3549,1.3893,1.3125,1.3776,15788000.0],["2009-01-20",1.3566,1.3852,1.3146,1.315,10432000.0],["2009-01-21",1.3263,1.3618,1.2928,1.3489,17684000.0],["2009-01-22",1.3198,1.3687,1.3097,1.3436,12006000.0],["2009-01-23",1.3533,1.4115,1.3125,1.3659,35140000.0],["2009-01-26",1.359,1.4418,1.359,1.4107,14878000.0],["2009-01-27",1.422,1.449,1.3602,1.3812,16906000.0],["2009-01-28",1.4212,1.4478,1.3755,1.424,14108000.0],["2009-01-29",1.4163,1.4163,1.3622,1.397,15130000.0],["2009-01-30",1.405,1.4184,1.3529,1.3614,10308000.0],["2009-02-02",1.3436,1.397,1.3392,1.3848,12950000.0],["2009-02-03",1.3909,1.4151,1.3501,1.4103,12608000.0],["2009-02-04",1.4079,1.4127,1.3622,1.386,16586000.0],["2009-02-05",1.3731,1.4446,1.3654,1.4333,12518000.0],["2009-02-06",1.4341,1.4414,1.4054,1.4256,17766000.0],["2009-02-09",1.4276,1.4422,1.3998,1.4236,11326000.0],["2009-02-10",1.42,1.4325,1.3602,1.3869,9376000.0],["2009-02-11",1.3974,1.3974,1.3162,1.3283,15714000.0],["2009-02-12",1.3162,1.3529,1.2944,1.3461,11166000.0],["2009-02-13",1.3453,1.3751,1.3146,1.3206,8426000.0],["2009-02-17",1.2932,1.3307,1.2758,1.3097,11204000.0],["2009-02-18",1.3146,1.3271,1.2766,1.3037,16228000.0],["2009-02-19",1.3154,1.3364,1.2903,1.2976,11808000.0],["2009-02-20",1.277,1.3416,1.277,1.3138,13970000.0],["2009-02-23",1.323,1.3424,1.2548,1.26,15060000.0],["2009-02-24",1.252,1.2814,1.2366,1.2722,10712000.0],["2009-02-25",1.2697,1.2911,1.2427,1.2613,12522000.0],["2009-02-26",1.2681,1.2738,1.2197,1.2197,14220000.0],["2009-02-27",1.2374,1.2802,1.2132,1.2617,14856000.0],["2009-03-02",1.2451,1.2673,1.1918,1.1987,12990000.0],["2009-03-03",1.2269,1.2346,1.1773,1.193,22090000.0],["2009-03-04",1.2051,1.2293,1.1813,1.2079,11906000.0],["2009-03-05",1.1837,1.2027,1.1579,1.1805,15484000.0],["2009-03-06",1.189,1.2067,1.1627,1.1946,17210000.0],["2009-03-09",1.1869,1.2318,1.1704,1.1853,13850000.0],["2009-03-10",1.2079,1.2936,1.1954,1.2758,12592000.0],["2009-03-11",1.2847,1.3404,1.2827,1.3206,14190000.0],["2009-03-12",1.2924,1.3461,1.2548,1.3396,16424000.0],["2009-03-13",1.342,1.3606,1.2794,1.3101,17872000.0],["2009-03-16",1.3848,1.3953,1.3315,1.3356,14922000.0],["2009-03-17",1.3388,1.4147,1.3388,1.4119,16880000.0],["2009-03-18",1.4079,1.4402,1.3881,1.4236,14452000.0],["2009-03-19",1.4337,1.4365,1.3941,1.4119,11028000.0],["2009-03-20",1.4196,1.4345,1.407,1.4119,15682000.0],["2009-03-23",1.4539,1.4765,1.4062,1.4765,12524000.0],["2009-03-24",1.4503,1.5169,1.4272,1.4664,16164000.0],["2009-03-25",1.5084,1.5335,1.4345,1.4648,16766000.0],["2009-03-26",1.4882,1.504,1.4543,1.4935,15926000.0],["2009-03-27",1.466,1.5007,1.4523,1.4878,10028000.0],["2009-03-30",1.4547,1.468,1.4115,1.4632,7810000.0],["2009-03-31",1.4765,1.4838,1.4268,1.4563,7520000.0],["2009-04-01",1.4414,1.4975,1.4325,1.4939,10880000.0],["2009-04-02",1.5173,1.5993,1.4729,1.5783,17426000.0],["2009-04-03",1.5783,1.5956,1.552,1.5888,6450000.0],["2009-04-06",1.531,1.5916,1.531,1.59,11024000.0],["2009-04-07",1.5746,1.5981,1.5621,1.5775,12226000.0],["2009-04-08",1.5904,1.6267,1.5726,1.5956,9708000.0],["2009-04-09",1.6255,1.6655,1.5997,1.6574,8218000.0],["2009-04-13",1.6397,1.6554,1.5722,1.6203,9248000.0],["2009-04-14",1.5944,1.6171,1.5686,1.5993,8416000.0],["2009-04-15",1.5722,1.6134,1.5722,1.6013,7722000.0],["2009-04-16",1.615,1.6554,1.5771,1.6385,10828000.0],["2009-04-17",1.6405,1.6578,1.5948,1.6522,7864000.0],["2009-04-20",1.6154,1.651,1.5936,1.6372,11308000.0],["2009-04-21",1.6263,1.7091,1.6074,1.6954,27134000.0],["2009-04-22",1.6764,1.7657,1.6566,1.7245,19170000.0],["2009-04-23",1.6994,1.6994,1.5811,1.6199,37976000.0],["2009-04-24",1.6292,1.649,1.6009,1.6086,15448000.0],["2009-04-27",1.6239,1.6239,1.5528,1.5738,18748000.0],["2009-04-28",1.5678,1.6239,1.5549,1.6021,11732000.0],["2009-04-29",1.6122,1.6704,1.5908,1.6195,9612000.0],["2009-04-30",1.6368,1.6801,1.6154,1.6308,12736000.0],["2009-05-01",1.632,1.6393,1.5674,1.5775,8558000.0],["2009-05-04",1.5779,1.6154,1.5577,1.5831,7802000.0],["2009-05-05",1.5791,1.5815,1.5464,1.5738,9030000.0],["2009-05-06",1.5843,1.5948,1.5387,1.5617,9738000.0],["2009-05-07",1.5751,1.5908,1.5185,1.5399,10066000.0],["2009-05-08",1.5383,1.5561,1.4886,1.508,9106000.0],["2009-05-11",1.504,1.504,1.4535,1.4842,7748000.0],["2009-05-12",1.4878,1.5016,1.4373,1.462,10096000.0],["2009-05-13",1.4402,1.4454,1.38,1.3961,11864000.0],["2009-05-14",1.3965,1.443,1.3844,1.4325,9924000.0],["2009-05-15",1.426,1.4636,1.4155,1.4313,10184000.0],["2009-05-18",1.4333,1.5266,1.4333,1.5177,15930000.0],["2009-05-19",1.5209,1.55,1.4943,1.531,13918000.0],["2009-05-20",1.546,1.5767,1.5036,1.5153,8312000.0],["2009-05-21",1.5096,1.51,1.4567,1.4834,10156000.0],["2009-05-22",1.4959,1.504,1.46,1.4753,4304000.0],["2009-05-26",1.4818,1.5496,1.4765,1.5444,9210000.0],["2009-05-27",1.5399,1.573,1.5173,1.5242,7726000.0],["2009-05-28",1.5395,1.5444,1.4781,1.5064,8510000.0],["2009-05-29",1.5181,1.5528,1.4987,1.55,10972000.0],["2009-06-01",1.5589,1.6453,1.5431,1.6397,13052000.0],["2009-06-02",1.6247,1.6801,1.6098,1.6712,15532000.0],["2009-06-03",1.6639,1.7011,1.649,1.6986,12828000.0],["2009-06-04",1.7007,1.7253,1.6587,1.7116,15204000.0],["2009-06-05",1.7204,1.7285,1.6724,1.6958,8312000.0],["2009-06-08",1.7043,1.7124,1.6574,1.6926,5382000.0],["2009-06-09",1.6954,1.7124,1.6809,1.6865,7102000.0],["2009-06-10",1.6962,1.6962,1.6203,1.6393,10726000.0],["2009-06-11",1.6356,1.6647,1.5726,1.5755,11444000.0],["2009-06-12",1.5944,1.6158,1.5674,1.6114,11084000.0],["2009-06-15",1.6074,1.6074,1.5504,1.5896,8930000.0],["2009-06-16",1.5795,1.6037,1.5246,1.5262,8446000.0],["2009-06-17",1.5145,1.5633,1.4838,1.5516,15270000.0],["2009-06-18",1.5545,1.6183,1.5492,1.6005,13398000.0],["2009-06-19",1.6284,1.6316,1.6001,1.6098,14360000.0],["2009-06-22",1.5948,1.6122,1.569,1.5856,8674000.0],["2009-06-23",1.588,1.6066,1.5508,1.5561,5922000.0],["2009-06-24",1.5637,1.588,1.5557,1.5718,6900000.0],["2009-06-25",1.5625,1.6344,1.5625,1.6272,7056000.0],["2009-06-26",1.6276,1.6639,1.6239,1.6582,19440000.0],["2009-06-29",1.6526,1.6756,1.6304,1.6607,7196000.0],["2009-06-30",1.6566,1.6906,1.6494,1.6687,9946000.0],["2009-07-01",1.6918,1.7132,1.6768,1.7067,11852000.0],["2009-07-02",1.678,1.678,1.6045,1.6255,7742000.0],["2009-07-06",1.615,1.6534,1.6025,1.6413,6348000.0],["2009-07-07",1.6469,1.6639,1.6272,1.6296,8494000.0],["2009-07-08",1.777,1.8202,1.7435,1.8053,56858000.0],["2009-07-09",1.8162,1.8376,1.7774,1.8117,18314000.0],["2009-07-10",1.8024,1.8376,1.7895,1.817,14052000.0],["2009-07-13",1.8311,1.8614,1.7952,1.8578,16430000.0],["2009-07-14",1.8578,1.8658,1.8218,1.8578,13468000.0],["2009-07-15",1.8739,1.8844,1.8481,1.8727,14938000.0],["2009-07-16",1.8691,1.8998,1.8448,1.8957,13178000.0],["2009-07-17",1.9078,1.9377,1.8792,1.9208,16632000.0],["2009-07-20",1.9183,1.9414,1.8933,1.9373,14666000.0],["2009-07-21",1.9385,1.9615,1.8719,1.9026,17246000.0],["2009-07-22",1.9006,1.9575,1.9006,1.9535,19452000.0],["2009-07-23",1.844,1.9349,1.844,1.9337,28146000.0],["2009-07-24",1.9151,1.9466,1.8985,1.9236,9752000.0],["2009-07-27",1.9155,1.9208,1.8477,1.8901,11122000.0],["2009-07-28",1.8505,1.8941,1.8242,1.8921,12066000.0],["2009-07-29",1.8771,1.9288,1.8658,1.9034,8134000.0],["2009-07-30",1.9264,1.9696,1.8905,1.9466,10640000.0],["2009-07-31",1.9377,1.9692,1.9373,1.9373,5792000.0],["2009-08-03",1.9454,1.9708,1.9151,1.9547,6246000.0],["2009-08-04",1.9482,1.9482,1.901,1.9131,7532000.0],["2009-08-05",1.9082,1.9127,1.8727,1.9034,6872000.0],["2009-08-06",1.9046,1.9309,1.8759,1.8933,8590000.0],["2009-08-07",1.9094,1.9785,1.8925,1.97,8526000.0],["2009-08-10",1.9535,1.9684,1.9022,1.9216,9880000.0],["2009-08-11",1.9123,1.9195,1.8824,1.9034,7498000.0],["2009-08-12",1.9107,1.9369,1.9034,1.9147,6644000.0],["2009-08-13",1.9329,1.9329,1.8626,1.8917,8304000.0],["2009-08-14",1.8941,1.8941,1.84,1.8646,8054000.0],["2009-08-17",1.8299,1.8408,1.7713,1.8105,11630000.0],["2009-08-18",1.8133,1.8363,1.8008,1.8263,7930000.0],["2009-08-19",1.8036,1.8662,1.7992,1.8537,7104000.0],["2009-08-20",1.8864,1.8864,1.8153,1.8497,9578000.0],["2009-08-21",1.8679,1.9058,1.8448,1.9014,11278000.0],["2009-08-24",1.9135,1.9135,1.8695,1.8909,12828000.0],["2009-08-25",1.8981,1.9361,1.8864,1.9115,11372000.0],["2009-08-26",1.9058,1.9442,1.8901,1.9139,6868000.0],["2009-08-27",1.9199,1.9353,1.8917,1.9167,4102000.0],["2009-08-28",1.9216,1.9349,1.8844,1.9195,8744000.0],["2009-08-31",1.9058,1.9179,1.882,1.9014,5942000.0],["2009-09-01",1.8872,1.93,1.8464,1.8481,8474000.0],["2009-09-02",1.8412,1.8848,1.8412,1.8662,6592000.0],["2009-09-03",1.8755,1.8989,1.8473,1.8961,6514000.0],["2009-09-04",1.8872,1.9163,1.8687,1.9034,4938000.0],["2009-09-08",1.9111,1.9272,1.8921,1.9212,7516000.0],["2009-09-09",1.8981,1.9187,1.8731,1.8941,15110000.0],["2009-09-10",1.8921,1.9038,1.8703,1.8852,7986000.0],["2009-09-11",1.8901,1.8941,1.8436,1.861,9016000.0],["2009-09-14",1.846,1.9127,1.846,1.9086,10218000.0],["2009-09-15",1.9006,1.928,1.8646,1.9272,7604000.0],["2009-09-16",1.9264,1.9486,1.8848,1.9482,7650000.0],["2009-09-17",1.9397,1.9656,1.928,1.9494,5114000.0],["2009-09-18",1.9587,1.9587,1.9325,1.9426,14454000.0],["2009-09-21",1.9272,1.9737,1.9127,1.9454,5236000.0],["2009-09-22",1.9543,1.9591,1.9046,1.9426,6496000.0],["2009-09-23",1.9393,1.9454,1.9131,1.9272,6188000.0],["2009-09-24",1.928,1.9361,1.8816,1.9115,8878000.0],["2009-09-25",1.901,1.9377,1.8969,1.9264,5228000.0],["2009-09-28",1.9288,1.9692,1.9191,1.9535,4476000.0],["2009-09-29",1.9494,1.9684,1.9321,1.9555,4208000.0],["2009-09-30",1.951,1.9648,1.9127,1.9555,5968000.0],["2009-10-01",1.9409,1.9628,1.8965,1.9111,6420000.0],["2009-10-02",1.8905,1.9179,1.8848,1.8856,4034000.0],["2009-10-05",1.8876,1.9737,1.88,1.9688,12200000.0],["2009-10-06",1.9716,2.0508,1.9401,2.0419,12970000.0],["2009-10-07",2.0411,2.0593,2.0274,2.0516,12120000.0],["2009-10-08",2.1106,2.1986,2.0997,2.1409,34728000.0],["2009-10-09",2.1473,2.1707,2.1316,2.1538,12066000.0],["2009-10-12",2.1764,2.201,2.1558,2.1691,8036000.0],["2009-10-13",2.1683,2.1695,2.1352,2.1481,8666000.0],["2009-10-14",2.1538,2.1538,2.094,2.1081,18472000.0],["2009-10-15",2.1017,2.1291,2.1017,2.1182,8916000.0],["2009-10-16",2.1138,2.138,2.0835,2.115,8558000.0],["2009-10-19",2.1275,2.1506,2.1086,2.1344,11148000.0],["2009-10-20",2.1291,2.1526,2.0859,2.1271,11250000.0],["2009-10-21",2.1287,2.138,2.0581,2.0581,15330000.0],["2009-10-22",1.9607,1.9805,1.886,1.922,37460000.0],["2009-10-23",1.9224,1.9401,1.859,1.8812,13534000.0],["2009-10-26",1.8784,1.9082,1.8477,1.8723,13098000.0],["2009-10-27",1.8719,1.888,1.8149,1.8578,16940000.0],["2009-10-28",1.823,1.861,1.8057,1.8065,13094000.0],["2009-10-29",1.8307,1.8796,1.8307,1.8561,14376000.0],["2009-10-30",1.846,1.863,1.8024,1.8053,11464000.0],["2009-11-02",1.8263,1.8582,1.7903,1.8307,14486000.0],["2009-11-03",1.8202,1.8642,1.8061,1.8606,13782000.0],["2009-11-04",1.8739,1.8876,1.84,1.8549,7630000.0],["2009-11-05",1.8565,1.8848,1.8315,1.8699,5952000.0],["2009-11-06",1.8941,1.9466,1.8751,1.924,9056000.0],["2009-11-09",1.9438,1.9587,1.9321,1.9434,6644000.0],["2009-11-10",1.9353,1.962,1.9248,1.9389,4470000.0],["2009-11-11",1.9583,1.9757,1.9212,1.9409,5452000.0],["2009-11-12",1.9438,1.9486,1.8937,1.9155,7260000.0],["2009-11-13",1.9155,1.9389,1.8876,1.9329,5772000.0],["2009-11-16",1.9466,1.9922,1.9038,1.9781,6724000.0],["2009-11-17",1.9712,1.9842,1.9224,1.9373,5070000.0],["2009-11-18",1.9434,1.9551,1.9058,1.9523,3944000.0],["2009-11-19",1.9337,1.9527,1.886,1.9175,6924000.0],["2009-11-20",1.9123,1.9498,1.901,1.9268,6062000.0],["2009-11-23",1.9543,1.9817,1.9309,1.9531,6046000.0],["2009-11-24",1.9615,1.9615,1.9224,1.9377,7830000.0],["2009-11-25",1.9482,1.9595,1.9369,1.947,4464000.0],["2009-11-27",1.8981,1.9329,1.8981,1.9082,4138000.0],["2009-11-30",1.9022,1.9078,1.8481,1.8856,7710000.0],["2009-12-01",1.8937,1.9381,1.8901,1.9155,4510000.0],["2009-12-02",1.9228,1.9862,1.9228,1.9825,9398000.0],["2009-12-03",1.9987,2.0791,1.9862,2.0666,18282000.0],["2009-12-04",2.092,2.1522,2.0548,2.0702,9586000.0],["2009-12-07",2.0762,2.0787,2.033,2.0367,8164000.0],["2009-12-08",2.025,2.0391,2.0108,2.0205,9786000.0],["2009-12-09",2.0237,2.0241,1.9805,2.004,5888000.0],["2009-12-10",2.0048,2.0241,1.9809,1.9898,4928000.0],["2009-12-11",1.9947,2.0294,1.9894,2.0145,5832000.0],["2009-12-14",2.0173,2.0367,1.9951,2.0254,6198000.0],["2009-12-15",2.0266,2.046,2.0189,2.0221,5684000.0],["2009-12-16",2.0375,2.0443,2.0136,2.0193,6092000.0],["2009-12-17",2.0112,2.0431,1.9987,2.0371,8220000.0],["2009-12-18",2.0496,2.0876,2.0346,2.0876,16124000.0],["2009-12-21",2.0904,2.132,2.0863,2.1211,6246000.0],["2009-12-22",2.1203,2.1554,2.117,2.1473,4242000.0],["2009-12-23",2.1514,2.1825,2.1275,2.1683,5100000.0],["2009-12-24",2.1667,2.1922,2.1582,2.1821,1598000.0],["2009-12-28",2.1909,2.201,2.1764,2.1853,4356000.0],["2009-12-29",2.1825,2.1926,2.1675,2.1885,1720000.0],["2009-12-30",2.1776,2.197,2.1651,2.1732,3154000.0],["2009-12-31",2.1788,2.1792,2.1372,2.1392,2738000.0],["2010-01-04",2.1485,2.1978,2.1401,2.1542,6582000.0],["2010-01-05",2.1582,2.1679,2.0799,2.1316,13662000.0],["2010-01-06",2.1231,2.1441,2.1037,2.1271,7416000.0],["2010-01-07",2.1122,2.1615,2.1122,2.1562,4596000.0],["2010-01-08",2.1606,2.1776,2.1312,2.155,2740000.0],["2010-01-11",2.1558,2.1562,2.1178,2.1376,4920000.0],["2010-01-12",2.1312,2.1465,2.1174,2.1384,6732000.0],["2010-01-13",2.1514,2.1606,2.1243,2.1522,6546000.0],["2010-01-14",2.1506,2.1566,2.1211,2.134,5468000.0],["2010-01-15",2.1445,2.1445,2.1049,2.1182,7092000.0],["2010-01-19",2.1102,2.1453,2.1005,2.1352,14146000.0],["2010-01-20",2.0589,2.0783,2.0233,2.0649,12706000.0],["2010-01-21",2.0738,2.1086,2.0201,2.0496,9180000.0],["2010-01-22",2.0544,2.0787,2.0193,2.0237,7570000.0],["2010-01-25",2.0334,2.073,2.0052,2.0698,7954000.0],["2010-01-26",2.0007,2.0593,1.9838,2.0443,14580000.0],["2010-01-27",2.0314,2.1191,2.0132,2.109,16592000.0],["2010-01-28",2.1445,2.1606,2.0682,2.0799,27124000.0],["2010-01-29",2.0807,2.113,2.0346,2.0383,12964000.0],["2010-02-01",2.0552,2.1102,2.0431,2.1065,9384000.0],["2010-02-02",2.1013,2.1437,2.09,2.1372,5544000.0],["2010-02-03",2.1239,2.1445,2.0855,2.1057,6816000.0],["2010-02-04",2.0989,2.1045,2.0468,2.052,6052000.0],["2010-02-05",2.0597,2.0738,2.0112,2.0435,6112000.0],["2010-02-08",2.1041,2.1041,2.0205,2.025,5080000.0],["2010-02-09",2.0484,2.0779,2.0233,2.0742,5894000.0],["2010-02-10",2.0617,2.0762,2.0399,2.0581,4416000.0],["2010-02-11",2.0476,2.0993,2.0245,2.0952,4918000.0],["2010-02-12",2.0831,2.0928,2.0601,2.0904,4686000.0],["2010-02-16",2.1001,2.1219,2.0912,2.1174,3430000.0],["2010-02-17",2.1324,2.1736,2.1255,2.1691,4994000.0],["2010-02-18",2.1643,2.1643,2.1279,2.1497,4702000.0],["2010-02-19",2.1514,2.1687,2.1336,2.1574,4586000.0],["2010-02-22",2.1651,2.1808,2.1518,2.155,4806000.0],["2010-02-23",2.1574,2.1849,2.1388,2.1586,8208000.0],["2010-02-24",2.1703,2.214,2.1405,2.2107,4636000.0],["2010-02-25",2.2047,2.2422,2.1926,2.2172,8276000.0],["2010-02-26",2.2212,2.2297,2.199,2.2099,8678000.0],["2010-03-01",2.2535,2.3214,2.2333,2.3153,18996000.0],["2010-03-02",2.3113,2.327,2.2818,2.2996,11250000.0],["2010-03-03",2.3105,2.3194,2.2798,2.2927,7332000.0],["2010-03-04",2.3036,2.3202,2.2774,2.2846,7408000.0],["2010-03-05",2.2883,2.3266,2.2818,2.3214,10396000.0],["2010-03-08",2.325,2.3379,2.3101,2.3303,4048000.0],["2010-03-09",2.3254,2.3424,2.3056,2.3182,6038000.0],["2010-03-10",2.3113,2.3525,2.3032,2.3339,5884000.0],["2010-03-11",2.3209,2.3481,2.3141,2.3469,3796000.0],["2010-03-12",2.3481,2.3602,2.3238,2.3602,3392000.0],["2010-03-15",2.3501,2.3598,2.3258,2.3493,3664000.0],["2010-03-16",2.3489,2.4452,2.3489,2.4404,13264000.0],["2010-03-17",2.3991,2.4157,2.3469,2.3877,15082000.0],["2010-03-18",2.3825,2.4133,2.3606,2.4124,4810000.0],["2010-03-19",2.425,2.425,2.3902,2.4003,10246000.0],["2010-03-22",2.3886,2.4521,2.3756,2.4416,6102000.0],["2010-03-23",2.4388,2.4388,2.406,2.425,5338000.0],["2010-03-24",2.4124,2.4274,2.3764,2.3792,4868000.0],["2010-03-25",2.3849,2.4064,2.3505,2.3517,6080000.0],["2010-03-26",2.3586,2.3849,2.344,2.3574,4542000.0],["2010-03-29",2.3695,2.3857,2.3408,2.359,3626000.0],["2010-03-30",2.3683,2.4023,2.3501,2.3882,4476000.0],["2010-03-31",2.3882,2.4064,2.3497,2.3501,4344000.0],["2010-04-01",2.3582,2.4048,2.3566,2.4048,4134000.0],["2010-04-05",2.4185,2.4695,2.3922,2.4687,4974000.0],["2010-04-06",2.4647,2.4906,2.4545,2.489,4302000.0],["2010-04-07",2.6821,2.7481,2.6379,2.6942,34018000.0],["2010-04-08",2.7128,2.7242,2.6719,2.6914,10288000.0],["2010-04-09",2.7497,2.7513,2.6776,2.6906,6780000.0],["2010-04-12",2.7047,2.71,2.6711,2.6841,4550000.0],["2010-04-13",2.6845,2.7124,2.6752,2.7051,6580000.0],["2010-04-14",2.7193,2.7221,2.6837,2.71,11004000.0],["2010-04-15",2.7193,2.7432,2.6954,2.7104,3896000.0],["2010-04-16",2.7161,2.7298,2.6954,2.7092,6514000.0],["2010-04-19",2.708,2.7808,2.7031,2.7586,13258000.0],["2010-04-20",2.7772,2.8031,2.7379,2.7501,7022000.0],["2010-04-21",2.7545,2.8104,2.7266,2.8007,9084000.0],["2010-04-22",2.7647,2.8468,2.7586,2.8286,12454000.0],["2010-04-23",2.8238,2.8298,2.7817,2.8246,5758000.0],["2010-04-26",2.8829,2.9092,2.8359,2.842,6092000.0],["2010-04-27",2.8201,2.8335,2.7331,2.7383,9698000.0],["2010-04-28",2.7428,2.7796,2.697,2.7136,7078000.0],["2010-04-29",2.7226,2.8302,2.7226,2.8193,7558000.0],["2010-04-30",2.8335,2.8335,2.7193,2.7193,11300000.0],["2010-05-03",2.7217,2.7683,2.7019,2.7501,4518000.0],["2010-05-04",2.7124,2.74,2.6736,2.6918,7702000.0],["2010-05-05",2.6553,2.7221,2.6396,2.6679,11762000.0],["2010-05-06",2.6416,2.6549,2.3987,2.5934,12636000.0],["2010-05-07",2.593,2.6335,2.5007,2.5537,9892000.0],["2010-05-10",2.6517,2.7031,2.6335,2.7031,7456000.0],["2010-05-11",2.6728,2.7821,2.6651,2.7464,7744000.0],["2010-05-12",2.761,2.829,2.7367,2.825,9204000.0],["2010-05-13",2.8173,2.8801,2.8006,2.8209,16482000.0],["2010-05-14",2.7946,2.8067,2.7345,2.7751,7688000.0],["2010-05-17",2.7909,2.8221,2.7167,2.8209,8558000.0],["2010-05-18",2.8582,2.9053,2.7057,2.7081,11018000.0],["2010-05-19",2.6814,2.7507,2.6603,2.7203,8180000.0],["2010-05-20",2.6578,2.7211,2.6205,2.6449,10884000.0],["2010-05-21",2.6055,2.7138,2.5966,2.6668,12214000.0],["2010-05-24",2.657,2.7142,2.6278,2.67,6138000.0],["2010-05-25",2.6084,2.6818,2.5759,2.6769,6034000.0],["2010-05-26",2.6988,2.7337,2.6059,2.6226,12462000.0],["2010-05-27",2.6838,2.7795,2.6327,2.7767,12758000.0],["2010-05-28",2.7775,2.827,2.7337,2.7487,9234000.0],["2010-06-01",2.7369,2.7731,2.6887,2.6887,10454000.0],["2010-06-02",2.6931,2.7516,2.6619,2.7402,114540000.0],["2010-06-03",2.7402,2.8144,2.7013,2.7422,16756000.0],["2010-06-04",2.7013,2.7029,2.5978,2.6059,15174000.0],["2010-06-07",2.6148,2.6376,2.5313,2.5345,8762000.0],["2010-06-08",2.5512,2.5942,2.4785,2.5877,16034000.0],["2010-06-09",2.6116,2.696,2.5921,2.6063,10328000.0],["2010-06-10",2.6477,2.6587,2.5767,2.6509,12540000.0],["2010-06-11",2.6197,2.7061,2.6165,2.6976,8672000.0],["2010-06-14",2.7187,2.7941,2.7187,2.7536,9392000.0],["2010-06-15",2.7804,2.7832,2.7268,2.7751,5086000.0],["2010-06-16",2.7548,2.7864,2.7191,2.7593,5652000.0],["2010-06-17",2.7735,2.7799,2.6822,2.6996,6044000.0],["2010-06-18",2.698,2.7475,2.6785,2.7256,19412000.0],["2010-06-21",2.7779,2.7877,2.6615,2.6737,13556000.0],["2010-06-22",2.6838,2.7114,2.5645,2.5682,13966000.0],["2010-06-23",2.5589,2.6278,2.5333,2.6116,14462000.0],["2010-06-24",2.5917,2.599,2.5215,2.5353,9996000.0],["2010-06-25",2.5353,2.5686,2.5033,2.5167,91256000.0],["2010-06-28",2.5224,2.5828,2.5151,2.5572,12560000.0],["2010-06-29",2.5293,2.541,2.4554,2.4875,10818000.0],["2010-06-30",2.4818,2.5256,2.4579,2.4733,8090000.0],["2010-07-01",2.4704,2.4927,2.3974,2.4842,9322000.0],["2010-07-02",2.4907,2.5179,2.4587,2.4936,8962000.0],["2010-07-06",2.5171,2.5962,2.4542,2.4854,10230000.0],["2010-07-07",2.5009,2.5913,2.4871,2.5865,11768000.0],["2010-07-08",2.7337,2.7637,2.6396,2.6534,31934000.0],["2010-07-09",2.6558,2.6777,2.6295,2.6668,12022000.0],["2010-07-12",2.6676,2.6798,2.6497,2.6741,9212000.0],["2010-07-13",2.6948,2.7499,2.6948,2.7329,9892000.0],["2010-07-14",2.7394,2.7694,2.6806,2.7556,10734000.0],["2010-07-15",2.7653,2.8088,2.7013,2.7917,14192000.0],["2010-07-16",2.7779,2.7787,2.7013,2.7077,10794000.0],["2010-07-19",2.698,2.7649,2.6976,2.7601,16270000.0],["2010-07-20",2.7256,2.7982,2.7102,2.7933,9454000.0],["2010-07-21",2.8092,2.8092,2.7053,2.7288,14692000.0],["2010-07-22",2.7775,2.7889,2.7357,2.7767,15678000.0],["2010-07-23",2.7585,2.8303,2.7313,2.8278,13658000.0],["2010-07-26",2.8193,2.8542,2.7897,2.8457,12564000.0],["2010-07-27",2.8554,2.8599,2.7747,2.8002,8312000.0],["2010-07-28",2.801,2.8152,2.7479,2.7633,5238000.0],["2010-07-29",2.8165,2.829,2.7609,2.8148,10830000.0],["2010-07-30",2.7804,2.8371,2.7637,2.8197,5410000.0],["2010-08-02",2.8485,2.8696,2.8144,2.8599,9404000.0],["2010-08-03",2.8562,2.8578,2.7722,2.8092,6372000.0],["2010-08-04",2.825,2.8485,2.8031,2.8339,3810000.0],["2010-08-05",2.8229,2.8542,2.7763,2.8501,4276000.0],["2010-08-06",2.8144,2.8591,2.7897,2.8558,4690000.0],["2010-08-09",2.8647,2.9365,2.8643,2.9215,12586000.0],["2010-08-10",2.9102,2.913,2.8619,2.8854,6536000.0],["2010-08-11",2.799,2.799,2.7301,2.7662,11408000.0],["2010-08-12",2.7357,2.8149,2.7182,2.8011,7436000.0],["2010-08-13",2.7995,2.8072,2.7686,2.7865,4966000.0],["2010-08-16",2.7763,2.8324,2.7641,2.8141,5818000.0],["2010-08-17",2.8454,2.8596,2.8174,2.8174,8654000.0],["2010-08-18",2.8129,2.8946,2.8003,2.8588,6048000.0],["2010-08-19",2.8503,2.8942,2.8218,2.8479,7530000.0],["2010-08-20",2.8324,2.8853,2.8088,2.8779,4968000.0],["2010-08-23",2.8853,2.919,2.8812,2.8869,7700000.0],["2010-08-24",2.8645,2.8645,2.795,2.797,8314000.0],["2010-08-25",2.7808,2.8007,2.745,2.7641,17032000.0],["2010-08-26",2.7674,2.7816,2.7198,2.7263,13874000.0],["2010-08-27",2.758,2.8019,2.6971,2.7901,10514000.0],["2010-08-30",2.7718,2.8214,2.7649,2.7755,5736000.0],["2010-08-31",2.7601,2.8036,2.745,2.7633,11420000.0],["2010-09-01",2.7832,2.8714,2.7751,2.8548,8244000.0],["2010-09-02",2.8511,2.9182,2.8462,2.9027,11372000.0],["2010-09-03",2.9674,2.9869,2.8942,2.9519,9376000.0],["2010-09-07",2.9275,3.0072,2.9275,2.9804,9592000.0],["2010-09-08",2.9796,3.0405,2.9698,3.0275,12046000.0],["2010-09-09",3.0487,3.0487,2.9812,2.9861,6696000.0],["2010-09-10",2.9877,3.0096,2.9828,2.9934,5870000.0],["2010-09-13",3.0275,3.0462,3.0121,3.0202,6671000.0],["2010-09-14",3.0275,3.0893,3.0145,3.0682,6616000.0],["2010-09-15",3.069,3.1039,3.0373,3.1015,5754000.0],["2010-09-16",3.0836,3.1121,3.0527,3.0666,4610000.0],["2010-09-17",3.0657,3.1178,3.0462,3.0641,9289000.0],["2010-09-20",3.0812,3.1487,3.0617,3.1438,6227000.0],["2010-09-21",3.1373,3.182,3.13,3.1397,5847000.0],["2010-09-22",3.1235,3.1462,3.0787,3.0885,5341000.0],["2010-09-23",3.0576,3.13,3.0495,3.0869,3306000.0],["2010-09-24",3.1324,3.1592,3.1145,3.1373,5795000.0],["2010-09-27",3.1422,3.1422,3.1113,3.1178,3600000.0],["2010-09-28",3.1495,3.2259,3.1113,3.2194,8546000.0],["2010-09-29",3.1625,3.2218,3.1625,3.1885,4346000.0],["2010-09-30",3.1974,3.2478,3.1739,3.2243,7586000.0],["2010-10-01",3.2438,3.2462,3.1568,3.1869,6547000.0],["2010-10-04",3.1869,3.1869,3.1226,3.1397,4411000.0],["2010-10-05",3.1763,3.2275,3.143,3.1649,7907000.0],["2010-10-06",3.1649,3.1804,3.1348,3.1747,3879000.0],["2010-10-07",3.1942,3.195,3.1389,3.1722,8393000.0],["2010-10-08",3.1852,3.2145,3.1243,3.1365,8895000.0],["2010-10-11",3.1316,3.1869,3.1243,3.16,4669000.0],["2010-10-12",3.1609,3.2617,3.1446,3.2495,12333000.0],["2010-10-13",3.256,3.295,3.2267,3.2332,7389000.0],["2010-10-14",3.2291,3.2665,3.2129,3.2283,4465000.0],["2010-10-15",3.2625,3.2796,3.217,3.2226,5637000.0],["2010-10-18",3.2267,3.2308,3.1381,3.143,8379000.0],["2010-10-19",3.1088,3.1316,3.0649,3.1048,12069000.0],["2010-10-20",3.1178,3.1405,3.0714,3.0885,9634000.0],["2010-10-21",3.1625,3.1706,3.008,3.047,24504000.0],["2010-10-22",3.0576,3.117,3.0462,3.1153,7719000.0],["2010-10-25",3.13,3.2194,3.1292,3.208,10691000.0],["2010-10-26",3.1812,3.2576,3.1674,3.2422,8591000.0],["2010-10-27",3.2259,3.23,3.1178,3.1739,6948000.0],["2010-10-28",3.1763,3.1909,3.1332,3.1674,3334000.0],["2010-10-29",3.1552,3.23,3.1511,3.2178,5464000.0],["2010-11-01",3.2357,3.2357,3.156,3.1763,4015000.0],["2010-11-02",3.1926,3.2357,3.1698,3.23,3988000.0],["2010-11-03",3.2397,3.2397,3.1804,3.2251,3590000.0],["2010-11-04",3.2446,3.3438,3.2446,3.3389,6392000.0],["2010-11-05",3.3389,3.4779,3.3332,3.3893,9715000.0],["2010-11-08",3.3739,3.4137,3.3478,3.4015,6918000.0],["2010-11-09",3.4145,3.4161,3.3462,3.3625,4160000.0],["2010-11-10",3.3747,3.4097,3.3421,3.3885,3911000.0],["2010-11-11",3.3665,3.4203,3.3397,3.3991,3464000.0],["2010-11-12",3.3861,3.4016,3.3047,3.3128,3216000.0],["2010-11-15",3.3185,3.3511,3.2965,3.3006,2975000.0],["2010-11-16",3.2933,3.3478,3.2713,3.2949,4316000.0],["2010-11-17",3.3063,3.3462,3.2737,3.3161,2847000.0],["2010-11-18",3.3551,3.4358,3.3283,3.3307,4914000.0],["2010-11-19",3.3332,3.3804,3.3022,3.3788,4061000.0],["2010-11-22",3.3551,3.4333,3.3226,3.417,3578000.0],["2010-11-23",3.3763,3.4122,3.3486,3.4073,3037000.0],["2010-11-24",3.4341,3.461,3.4317,3.4521,3466000.0],["2010-11-26",3.4333,3.4594,3.4146,3.4439,963000.0],["2010-11-29",3.426,3.4358,3.36,3.4203,2624000.0],["2010-11-30",3.3853,3.4724,3.3812,3.4586,5270000.0],["2010-12-01",3.5082,3.5807,3.4993,3.5661,7030000.0],["2010-12-02",3.6166,3.7102,3.5693,3.7004,14341000.0],["2010-12-03",3.7135,3.7591,3.6565,3.7444,7943000.0],["2010-12-06",3.7314,3.7566,3.6955,3.7477,5354000.0],["2010-12-07",3.7933,3.8275,3.7591,3.7762,5581000.0],["2010-12-08",3.7754,3.7802,3.733,3.7607,4747000.0],["2010-12-09",3.777,3.8242,3.7477,3.812,6074000.0],["2010-12-10",3.8128,3.882,3.7762,3.882,5559000.0],["2010-12-13",3.8999,3.9187,3.869,3.8747,7901000.0],["2010-12-14",3.8877,3.9317,3.8723,3.8886,6301000.0],["2010-12-15",3.8747,3.9154,3.856,3.8706,10021000.0],["2010-12-16",3.8674,3.961,3.8535,3.9537,4311000.0],["2010-12-17",3.9447,3.9496,3.8739,3.9472,12755000.0],["2010-12-20",3.9472,3.9732,3.9301,3.9415,3889000.0],["2010-12-21",3.961,3.961,3.9195,3.9219,3319000.0],["2010-12-22",3.9236,3.9513,3.9089,3.9244,3157000.0],["2010-12-23",3.9252,3.9724,3.9252,3.9415,3114000.0],["2010-12-27",3.9309,3.9488,3.9089,3.9447,2393000.0],["2010-12-28",3.9529,3.9757,3.9309,3.9309,3389000.0],["2010-12-29",3.9464,3.9659,3.9252,3.9399,3009000.0],["2010-12-30",3.9952,4.0286,3.9439,3.9846,2953000.0],["2010-12-31",3.9765,3.992,3.9333,3.9488,4249000.0],["2011-01-03",3.996,4.0425,3.9944,4.0066,4651000.0],["2011-01-04",4.0278,4.0311,3.8283,3.8552,10019000.0],["2011-01-05",3.8625,3.9366,3.8527,3.8926,7031000.0],["2011-01-06",3.9,3.9,3.685,3.8267,14171000.0],["2011-01-07",3.8258,3.8519,3.7574,3.8348,6220000.0],["2011-01-10",3.8226,3.8991,3.8014,3.8934,6431000.0],["2011-01-11",3.9073,3.9374,3.8112,3.8226,4825000.0],["2011-01-12",3.8568,3.8755,3.8136,3.8258,4904000.0],["2011-01-13",3.8307,3.8348,3.7705,3.7745,6782000.0],["2011-01-14",3.7664,3.8071,3.7501,3.799,6891000.0],["2011-01-18",3.8087,3.8136,3.7452,3.8039,9302000.0],["2011-01-19",3.8201,3.8674,3.7957,3.825,5645000.0],["2011-01-20",3.8307,3.9325,3.8275,3.8324,8362000.0],["2011-01-21",3.8568,3.8568,3.7688,3.7745,6051000.0],["2011-01-24",3.7908,3.891,3.79,3.878,5576000.0],["2011-01-25",3.8763,3.9382,3.8104,3.9382,6317000.0],["2011-01-26",3.9456,3.9936,3.8959,3.9537,10954000.0],["2011-01-27",4.1239,4.3316,4.097,4.3169,21943000.0],["2011-01-28",4.3104,4.3275,4.1166,4.128,13098000.0],["2011-01-31",4.1671,4.2167,4.1263,4.1785,6682000.0],["2011-02-01",4.1801,4.2485,4.1711,4.2086,5296000.0],["2011-02-02",4.1939,4.2061,4.141,4.1418,5237000.0],["2011-02-03",4.1239,4.2632,4.1239,4.2355,4025000.0],["2011-02-04",4.2037,4.2925,4.1752,4.2697,3682000.0],["2011-02-07",4.2705,4.3104,4.2461,4.2705,5363000.0],["2011-02-08",4.2697,4.3495,4.2347,4.3446,4719000.0],["2011-02-09",4.3446,4.3568,4.2965,4.3088,3576000.0],["2011-02-10",4.2933,4.334,4.2623,4.3291,3714000.0],["2011-02-11",4.3047,4.3772,4.2851,4.3723,2921000.0],["2011-02-14",4.3886,4.3934,4.3136,4.3397,3499000.0],["2011-02-15",4.3283,4.3364,4.2721,4.3022,3492000.0],["2011-02-16",4.312,4.3413,4.2347,4.3136,13615000.0],["2011-02-17",4.3088,4.3463,4.268,4.3153,9634000.0],["2011-02-18",4.3177,4.3544,4.2916,4.334,4412000.0],["2011-02-22",4.2818,4.3658,4.1807,4.1987,6458000.0],["2011-02-23",4.1832,4.1946,3.9997,4.1008,10166000.0],["2011-02-24",4.0853,4.1726,4.0617,4.1277,7874000.0],["2011-02-25",4.153,4.2362,4.1383,4.2297,5348000.0],["2011-02-28",4.2704,4.312,4.1881,4.246,5794000.0],["2011-03-01",4.2492,4.2631,4.1057,4.1269,5539000.0],["2011-03-02",4.1294,4.25,4.1179,4.2297,4966000.0],["2011-03-03",4.2623,4.3471,4.2403,4.3291,4085000.0],["2011-03-04",4.3381,4.4629,4.3308,4.3993,9226000.0],["2011-03-07",4.4311,4.4686,4.3055,4.3715,5992000.0],["2011-03-08",4.3658,4.4841,4.3618,4.4221,5704000.0],["2011-03-09",4.5322,4.5542,4.4139,4.4833,7426000.0],["2011-03-10",4.4433,4.4629,4.4115,4.4302,4949000.0],["2011-03-11",4.4335,4.4645,4.3626,4.4588,4483000.0],["2011-03-14",4.4025,4.4368,4.3218,4.3911,5927000.0],["2011-03-15",4.2574,4.3838,4.1579,4.3512,8490000.0],["2011-03-16",4.3544,4.418,4.3194,4.3479,5872000.0],["2011-03-17",4.4245,4.4555,4.3153,4.356,4937000.0],["2011-03-18",4.4205,4.44,4.3585,4.4025,12334000.0],["2011-03-21",4.4645,4.5012,4.4115,4.4816,5706000.0],["2011-03-22",4.4743,4.4947,4.4115,4.4678,3599000.0],["2011-03-23",4.4498,4.4841,4.383,4.4718,5864000.0],["2011-03-24",4.48,4.5876,4.48,4.5591,6247000.0],["2011-03-25",4.5689,4.6814,4.5599,4.626,2973000.0],["2011-03-28",4.6439,4.701,4.6219,4.6349,6997000.0],["2011-03-29",4.6423,4.7915,4.6056,4.7409,9377000.0],["2011-03-30",4.8111,4.8429,4.7703,4.8355,7386000.0],["2011-03-31",4.8339,4.8918,4.7931,4.8812,11113000.0],["2011-04-01",4.8926,5.0198,4.8853,4.979,13183000.0],["2011-04-04",5.0443,5.0891,4.9268,4.9913,11052000.0],["2011-04-05",4.9839,5.0622,4.9823,5.041,7843000.0],["2011-04-06",5.0467,5.0663,4.9489,5.0149,6975000.0],["2011-04-07",4.9962,5.125,4.9962,5.0712,5674000.0],["2011-04-08",5.1111,5.2163,5.0736,5.1242,8062000.0],["2011-04-11",5.1682,5.2644,5.116,5.1372,7333000.0],["2011-04-12",5.1079,5.2277,5.0883,5.103,6868000.0],["2011-04-13",5.1609,5.1796,5.0459,5.1364,6506000.0],["2011-04-14",5.1201,5.2498,5.081,5.2098,9471000.0],["2011-04-15",5.2392,5.2636,5.1837,5.2,7166000.0],["2011-04-18",5.1462,5.1519,4.9513,5.0174,11154000.0],["2011-04-19",5.0182,5.0695,4.8706,5.0296,12343000.0],["2011-04-20",5.081,5.1397,5.0353,5.1348,14133000.0],["2011-04-21",5.3003,5.3003,4.9464,4.9676,24208000.0],["2011-04-25",4.9627,4.9741,4.8469,4.9448,10152000.0],["2011-04-26",4.9464,5.0231,4.9179,4.9815,10000000.0],["2011-04-27",4.9807,5.0247,4.9334,5.0223,5877000.0],["2011-04-28",4.9856,5.0638,4.9856,5.0068,7223000.0],["2011-04-29",5.0011,5.0908,4.9815,5.0451,6540000.0],["2011-05-02",5.0899,5.0899,4.8143,4.8584,11425000.0],["2011-05-03",4.851,4.8836,4.7654,4.8526,9217000.0],["2011-05-04",4.8404,4.8999,4.7458,4.7817,7713000.0],["2011-05-05",4.7377,4.8657,4.6569,4.82,7608000.0],["2011-05-06",4.8991,4.9831,4.8763,4.8763,8635000.0],["2011-05-09",4.8641,4.9489,4.8412,4.9366,5348000.0],["2011-05-10",4.9407,5.0451,4.9374,5.0247,5064000.0],["2011-05-11",5.0247,5.05,4.9317,4.9929,5046000.0],["2011-05-12",4.9668,5.1563,4.912,5.14,7478000.0],["2011-05-13",5.162,5.1686,5.046,5.0566,3351000.0],["2011-05-16",5.14,5.14,4.9259,4.9357,3980000.0],["2011-05-17",4.9038,4.9373,4.7805,4.8025,8906000.0],["2011-05-18",4.8099,4.9619,4.7666,4.921,7425000.0],["2011-05-19",4.9471,4.9692,4.8703,4.9382,5480000.0],["2011-05-20",4.9071,4.912,4.7952,4.8181,5806000.0],["2011-05-23",4.7551,4.9839,4.7478,4.9455,9366000.0],["2011-05-24",4.9545,4.979,4.8793,4.9022,5170000.0],["2011-05-25",4.881,4.9708,4.8156,4.9406,5325000.0],["2011-05-26",4.939,5.073,4.939,5.0542,4486000.0],["2011-05-27",5.0811,5.1473,5.0534,5.0999,4960000.0],["2011-05-31",5.1473,5.2282,5.1302,5.1604,26195000.0],["2011-06-01",5.162,5.2078,5.0166,5.0272,8437000.0],["2011-06-02",5.0215,5.1024,4.9831,5.0787,5252000.0],["2011-06-03",4.9725,5.0558,4.8671,4.8834,6651000.0],["2011-06-06",4.8687,4.9128,4.8099,4.8156,8287000.0],["2011-06-07",4.8458,4.9798,4.7176,4.93,8792000.0],["2011-06-08",4.8957,4.9128,4.8556,4.8818,5828000.0],["2011-06-09",4.9112,5.0476,4.8712,4.948,7153000.0],["2011-06-10",4.9145,4.9243,4.7935,4.8017,5942000.0],["2011-06-13",4.8107,4.9439,4.7993,4.8614,5462000.0],["2011-06-14",4.9194,5.0207,4.9022,5.006,4826000.0],["2011-06-15",4.9292,5.0158,4.9185,4.9512,5136000.0],["2011-06-16",4.9447,4.9929,4.8548,4.9676,7539000.0],["2011-06-17",5.0035,5.0656,4.9676,4.979,10497000.0],["2011-06-20",4.9741,5.1931,4.9659,5.1849,6838000.0],["2011-06-21",5.2176,5.3099,5.1874,5.3017,9092000.0],["2011-06-22",5.2968,5.3761,5.2151,5.3132,10508000.0],["2011-06-23",5.2543,5.4235,5.2494,5.4088,7521000.0],["2011-06-24",5.403,5.4439,5.2829,5.3034,7203000.0],["2011-06-27",5.3034,5.4243,5.2609,5.3957,5451000.0],["2011-06-28",5.4316,5.5722,5.3998,5.4537,8658000.0],["2011-06-29",5.4676,5.5346,5.403,5.4619,5859000.0],["2011-06-30",5.479,5.5313,5.4643,5.4643,7622000.0],["2011-07-01",5.4921,5.5575,5.4611,5.5419,8204000.0],["2011-07-05",5.5714,5.8679,5.5428,5.8442,14739000.0],["2011-07-06",5.832,5.9317,5.7977,5.8565,9300000.0],["2011-07-07",5.9235,5.9717,5.8418,5.9039,8253000.0],["2011-07-08",5.8271,5.8851,5.7658,5.859,6142000.0],["2011-07-11",5.8108,5.8377,5.6645,5.698,7725000.0],["2011-07-12",5.6661,5.7642,5.6302,5.6988,8718000.0],["2011-07-13",5.7258,5.8255,5.7168,5.7438,4751000.0],["2011-07-14",5.7585,5.796,5.6073,5.6433,5713000.0],["2011-07-15",5.667,5.7045,5.5771,5.6514,5454000.0],["2011-07-18",5.6433,5.6645,5.5681,5.5934,4134000.0],["2011-07-19",5.6506,5.8745,5.5991,5.7111,11742000.0],["2011-07-20",5.7789,5.7936,5.6277,5.774,11054000.0],["2011-07-21",5.4145,5.5967,5.3516,5.4815,32073000.0],["2011-07-22",5.4651,5.5942,5.4537,5.5558,8622000.0],["2011-07-25",5.5125,5.5918,5.4521,5.4758,8980000.0],["2011-07-26",5.4717,5.5583,5.4529,5.4995,8014000.0],["2011-07-27",5.5452,5.5501,5.4129,5.4169,9349000.0],["2011-07-28",5.4129,5.4978,5.3467,5.363,6690000.0],["2011-07-29",5.305,5.4227,5.216,5.3859,7304000.0],["2011-08-01",5.421,5.4439,5.2462,5.3834,8042000.0],["2011-08-02",5.3336,5.3777,5.1007,5.1065,9600000.0],["2011-08-03",5.1146,5.2225,4.9431,5.2029,10313000.0],["2011-08-04",5.1179,5.1906,4.9602,4.9651,10057000.0],["2011-08-05",4.9806,5.0664,4.7167,4.8115,13390000.0],["2011-08-08",4.3393,4.6195,4.0051,4.3834,21875000.0],["2011-08-09",4.3303,4.7184,4.296,4.7102,10255000.0],["2011-08-10",4.613,4.7641,4.519,4.6048,6651000.0],["2011-08-11",4.6507,4.8308,4.6015,4.7424,10586000.0],["2011-08-12",4.7874,4.8619,4.6834,4.8128,9459000.0],["2011-08-15",4.8423,4.8881,4.7571,4.8848,4881000.0],["2011-08-16",4.8504,4.8554,4.7505,4.8152,4403000.0],["2011-08-17",4.8586,4.8816,4.6998,4.7645,6721000.0],["2011-08-18",4.6351,4.6466,4.4697,4.5213,7584000.0],["2011-08-19",4.4558,4.5827,4.3485,4.3755,8878000.0],["2011-08-22",4.3682,4.5066,4.3682,4.4509,6834000.0],["2011-08-23",4.4771,4.7252,4.4296,4.7203,6167000.0],["2011-08-24",4.7162,4.83,4.6687,4.8242,5486000.0],["2011-08-25",4.884,4.9249,4.7039,4.7104,4509000.0],["2011-08-26",4.6785,4.8914,4.5876,4.8586,5965000.0],["2011-08-29",4.9241,4.9937,4.884,4.9913,3439000.0],["2011-08-30",4.9536,5.0494,4.9053,4.9798,5305000.0],["2011-08-31",5.0068,5.0838,4.9577,5.0248,5130000.0],["2011-09-01",5.0412,5.1788,4.9896,5.0093,6829000.0],["2011-09-02",4.9069,4.9692,4.8685,4.8832,3474000.0],["2011-09-06",4.8332,4.9135,4.6449,4.9012,4662000.0],["2011-09-07",4.9913,5.1272,4.9593,5.1231,4824000.0],["2011-09-08",5.0789,5.2574,5.0494,5.1992,7996000.0],["2011-09-09",5.1501,5.3139,5.0781,5.2983,10952000.0],["2011-09-12",5.2115,5.4285,5.2115,5.4219,10157000.0],["2011-09-13",5.426,5.5587,5.3859,5.5382,10702000.0],["2011-09-14",5.5718,5.6479,5.3982,5.5104,10591000.0],["2011-09-15",5.5538,5.607,5.5071,5.5661,7275000.0],["2011-09-16",5.5939,5.7028,5.5145,5.6365,8457000.0],["2011-09-19",5.5292,5.7274,5.3933,5.6946,9504000.0],["2011-09-20",5.7274,5.7396,5.5055,5.5186,8812000.0],["2011-09-21",5.5194,5.6037,5.4064,5.4129,6784000.0],["2011-09-22",5.268,5.4416,5.1591,5.2926,8249000.0],["2011-09-23",5.2656,5.4768,5.2492,5.4481,6294000.0],["2011-09-26",5.4809,5.5505,5.4391,5.5472,5055000.0],["2011-09-27",5.6479,5.6979,5.4866,5.521,5709000.0],["2011-09-28",5.5407,5.5988,5.4211,5.4334,5532000.0],["2011-09-29",5.5497,5.6004,5.2959,5.4965,6130000.0],["2011-09-30",5.4252,5.4375,5.119,5.1198,12627000.0],["2011-10-03",5.0781,5.1026,4.9037,4.9315,9390000.0],["2011-10-04",4.8398,5.1763,4.789,5.1673,11132000.0],["2011-10-05",5.1755,5.1951,5.0281,5.1632,6319000.0],["2011-10-06",5.1616,5.3548,5.1501,5.3065,5055000.0],["2011-10-07",5.3327,5.4637,5.2639,5.3835,5005000.0],["2011-10-10",5.4285,5.5595,5.3704,5.4612,4761000.0],["2011-10-11",5.4391,5.4555,5.3458,5.4105,5124000.0],["2011-10-12",5.4416,5.485,5.3736,5.4023,5438000.0],["2011-10-13",5.3777,5.5669,5.3311,5.4973,5587000.0],["2011-10-14",5.5022,5.5636,5.3917,5.5202,5903000.0],["2011-10-17",5.5038,5.7265,5.5038,5.5718,11876000.0],["2011-10-18",5.5996,5.6291,5.4604,5.5636,5893000.0],["2011-10-19",5.5431,5.5726,5.3794,5.4269,11992000.0],["2011-10-20",5.6479,5.9427,5.5644,5.8657,31426000.0],["2011-10-21",5.9771,6.0205,5.8854,6.0147,15496000.0],["2011-10-24",6.0434,6.0565,6.0197,6.0385,11074000.0],["2011-10-25",6.018,6.0401,5.8952,5.9108,5067000.0],["2011-10-26",5.9861,5.9861,5.7437,5.9288,7349000.0],["2011-10-27",6.1007,6.1007,5.9566,6.0303,9701000.0],["2011-10-28",5.9779,6.0573,5.7822,5.8289,11788000.0],["2011-10-31",5.7765,5.9263,5.7478,5.8084,7070000.0],["2011-11-01",5.679,5.8887,5.4162,5.8125,16357000.0],["2011-11-02",5.9091,5.9804,5.8412,5.946,6013000.0],["2011-11-03",5.9975,6.0074,5.783,5.9582,5051000.0],["2011-11-04",5.9124,5.9681,5.8543,5.9582,3166000.0],["2011-11-07",5.9763,6.0942,5.8878,5.9861,6155000.0],["2011-11-08",6.0278,6.0377,5.8297,6.0262,4941000.0],["2011-11-09",5.9065,6.0065,5.8433,5.8589,5790000.0],["2011-11-10",5.9344,5.9442,5.8573,5.9204,4177000.0],["2011-11-11",5.9893,6.1377,5.9311,6.1099,6694000.0],["2011-11-14",6.1131,6.1845,6.0566,6.1017,6055000.0],["2011-11-15",6.0943,6.2124,6.0237,6.1837,5041000.0],["2011-11-16",6.1533,6.4149,6.0976,6.1181,14901000.0],["2011-11-17",6.1107,6.1517,5.927,5.954,7712000.0],["2011-11-18",5.9852,5.986,5.8368,5.927,6179000.0],["2011-11-21",5.84,5.9204,5.7974,5.8868,5730000.0],["2011-11-22",5.8556,5.9532,5.8228,5.8761,5876000.0],["2011-11-23",5.831,5.8827,5.7572,5.7613,4679000.0],["2011-11-25",5.7556,5.7818,5.544,5.5505,5784000.0],["2011-11-28",5.7326,5.854,5.6416,5.6465,10161000.0],["2011-11-29",5.6604,5.7679,5.6244,5.7408,9577000.0],["2011-11-30",6.0779,6.1369,5.8392,5.9237,9583000.0],["2011-12-01",5.9032,5.9877,5.8728,5.9237,3927000.0],["2011-12-02",6.0057,6.0057,5.8966,5.9212,8146000.0],["2011-12-05",5.9975,6.1213,5.9516,6.0672,6604000.0],["2011-12-06",6.0844,6.0935,5.977,6.0164,3865000.0],["2011-12-07",5.9877,6.1271,5.9303,6.0967,5915000.0],["2011-12-08",6.0492,6.109,5.9713,5.9819,4757000.0],["2011-12-09",5.9868,6.1902,5.9827,6.173,4855000.0],["2011-12-12",6.1386,6.1386,6.0254,6.0844,4915000.0],["2011-12-13",6.1156,6.1714,5.9237,5.9672,6079000.0],["2011-12-14",5.9278,5.9327,5.7203,5.7941,9222000.0],["2011-12-15",5.8482,5.9196,5.8212,5.8638,7907000.0],["2011-12-16",5.8819,5.9844,5.8605,5.9721,8276000.0],["2011-12-19",5.9942,6.0467,5.84,5.8687,4314000.0],["2011-12-20",5.9229,5.9827,5.8769,5.9663,6285000.0],["2011-12-21",5.9475,5.9549,5.8638,5.9401,3724000.0],["2011-12-22",5.9409,5.945,5.7958,5.8072,5359000.0],["2011-12-23",5.8228,5.8597,5.7334,5.8195,4114000.0],["2011-12-27",5.8212,5.9311,5.8023,5.9089,3590000.0],["2011-12-28",5.9204,5.9704,5.8589,5.8802,3883000.0],["2011-12-29",5.8958,5.9114,5.8376,5.8515,2633000.0],["2011-12-30",5.863,5.8655,5.7449,5.7531,3875000.0],["2012-01-03",5.8089,5.8564,5.6211,5.6965,11279000.0],["2012-01-04",5.6801,5.7433,5.635,5.6891,6494000.0],["2012-01-05",5.6588,5.726,5.6178,5.6932,8287000.0],["2012-01-06",5.6842,5.8048,5.6719,5.717,6230000.0],["2012-01-09",5.7228,5.8392,5.7195,5.79,4778000.0],["2012-01-10",5.927,5.9754,5.8507,5.9614,7118000.0],["2012-01-11",5.9458,6.0689,5.9458,5.9811,5841000.0],["2012-01-12",6.3846,6.6068,6.3477,6.5773,32872000.0],["2012-01-13",6.565,6.6536,6.5527,6.6068,12456000.0],["2012-01-17",6.5814,6.6068,6.5535,6.6003,9058000.0],["2012-01-18",6.6077,6.6692,6.5642,6.6667,6322000.0],["2012-01-19",6.6954,6.7233,6.5855,6.5962,10983000.0],["2012-01-20",6.6027,6.6315,6.5158,6.5601,4481000.0],["2012-01-23",6.5642,6.6675,6.4822,6.6011,5341000.0],["2012-01-24",6.5732,6.629,6.5691,6.6183,4201000.0],["2012-01-25",6.6265,6.6511,6.5806,6.6265,5427000.0],["2012-01-26",6.6684,6.7044,6.4994,6.5478,5219000.0],["2012-01-27",6.5568,6.6388,6.4945,6.5954,3409000.0],["2012-01-30",6.5921,6.6757,6.5626,6.6339,5537000.0],["2012-01-31",6.6741,6.7659,6.5863,6.6241,7452000.0],["2012-02-01",6.6429,6.7118,6.6003,6.7077,9689000.0],["2012-02-02",6.6364,6.7659,6.4838,6.5503,17079000.0],["2012-02-03",6.6052,6.6962,6.5978,6.6602,7038000.0],["2012-02-06",6.6027,6.7307,6.6019,6.729,11657000.0],["2012-02-07",6.7536,7.1457,6.7315,6.9775,20305000.0],["2012-02-08",6.998,7.0103,6.7832,6.8439,7184000.0],["2012-02-09",6.8685,6.9128,6.7602,6.8324,5377000.0],["2012-02-10",6.7627,6.8398,6.7602,6.8135,4739000.0],["2012-02-13",6.8972,6.9546,6.8504,6.9423,5442000.0],["2012-02-14",6.9169,6.9324,6.857,6.9324,3479000.0],["2012-02-15",6.9702,6.971,6.807,6.8611,6366000.0],["2012-02-16",6.866,6.9603,6.825,6.8389,4346000.0],["2012-02-17",6.8463,6.8914,6.7815,6.7873,4809000.0],["2012-02-21",6.8603,6.9267,6.807,6.8373,6294000.0],["2012-02-22",6.8086,6.8816,6.7742,6.8619,6083000.0],["2012-02-23",6.8463,6.9925,6.8463,6.9703,5692000.0],["2012-02-24",6.9818,6.9884,6.8857,6.926,3641000.0],["2012-02-27",6.9186,7.2249,6.9169,7.1797,11419000.0],["2012-02-28",7.22,7.2808,7.0467,7.1091,7331000.0],["2012-02-29",7.1428,7.1617,6.9958,7.0196,6006000.0],["2012-03-01",7.0533,7.2586,7.0434,7.1863,7104000.0],["2012-03-02",7.1937,7.2142,7.0894,7.1132,3291000.0],["2012-03-05",7.1149,7.1362,7.0385,7.1223,4120000.0],["2012-03-06",7.0212,7.1108,6.9908,7.036,5138000.0],["2012-03-07",7.036,7.1995,6.9728,7.1863,8050000.0],["2012-03-08",7.2151,7.2274,7.1461,7.1839,4224000.0],["2012-03-09",7.1789,7.2216,7.0968,7.1756,5475000.0],["2012-03-12",7.1789,7.2356,7.151,7.174,4619000.0],["2012-03-13",7.1633,7.2537,7.1132,7.2512,5779000.0],["2012-03-14",7.2323,7.2504,7.1239,7.197,3184000.0],["2012-03-15",7.2241,7.2241,7.1288,7.1682,3316000.0],["2012-03-16",7.1633,7.1863,7.0196,7.0475,6780000.0],["2012-03-19",7.0229,7.1239,6.9481,7.0894,4511000.0],["2012-03-20",7.0779,7.1453,7.0368,7.1346,3590000.0],["2012-03-21",7.151,7.307,7.1149,7.2118,5670000.0],["2012-03-22",7.1494,7.2331,7.1329,7.2068,5590000.0],["2012-03-23",7.1863,7.1962,7.0253,7.0664,5608000.0],["2012-03-26",7.142,7.4738,7.1411,7.4672,12835000.0],["2012-03-27",7.5009,7.6167,7.4647,7.4762,7855000.0],["2012-03-28",7.5042,7.5699,7.3933,7.4984,6334000.0],["2012-03-29",7.4491,7.5042,7.381,7.4853,5959000.0],["2012-03-30",7.5428,7.5551,7.4376,7.4376,7059000.0],["2012-04-02",7.3818,7.5994,7.381,7.5444,6503000.0],["2012-04-03",7.5189,7.6561,7.5148,7.629,6690000.0],["2012-04-04",7.5666,7.6232,7.5501,7.6076,5280000.0],["2012-04-05",7.56,7.6791,7.56,7.6668,4965000.0],["2012-04-09",7.5723,7.6446,7.5,7.6397,4766000.0],["2012-04-10",7.6216,7.6413,7.4327,7.4606,12585000.0],["2012-04-11",7.5189,7.5871,7.4787,7.5805,7241000.0],["2012-04-12",7.7859,8.1127,7.6832,8.0446,38649000.0],["2012-04-13",8.0388,8.1579,7.9928,8.0799,16814000.0],["2012-04-16",8.0815,8.1489,7.9665,8.0495,17048000.0],["2012-04-17",8.0774,8.1628,8.0487,8.1415,9536000.0],["2012-04-18",8.1144,8.1973,8.0996,8.185,8673000.0],["2012-04-19",8.2105,8.3115,8.0725,8.1209,14403000.0],["2012-04-20",8.1505,8.208,8.0823,8.1686,5204000.0],["2012-04-23",8.084,8.1752,8.024,8.1645,6376000.0],["2012-04-24",8.1333,8.1669,7.8787,7.9608,10202000.0],["2012-04-25",8.0076,8.0971,7.9337,8.0068,9525000.0],["2012-04-26",8.1505,8.1686,7.9247,8.0093,8569000.0],["2012-04-27",8.07,8.2121,7.9871,8.1702,7237000.0],["2012-04-30",8.1686,8.1801,8.0552,8.0823,5544000.0],["2012-05-01",8.0963,8.2055,8.0257,8.0799,5608000.0],["2012-05-02",8.052,8.2745,8.0142,8.194,8324000.0],["2012-05-03",8.2179,8.2951,8.0922,8.1292,4501000.0],["2012-05-04",8.0897,8.1111,7.8475,7.9238,11115000.0],["2012-05-07",7.859,7.946,7.831,7.8836,5492000.0],["2012-05-08",7.8787,7.8934,7.5625,7.8696,14363000.0],["2012-05-09",7.7637,8.0117,7.7637,7.9419,9453000.0],["2012-05-10",7.9624,8.0487,7.8844,8.0175,8210000.0],["2012-05-11",7.9706,8.1686,7.9559,8.1012,8554000.0],["2012-05-14",8.0758,8.1587,7.9871,8.061,10457000.0],["2012-05-15",8.0364,8.1168,7.937,7.9813,8712000.0],["2012-05-16",7.9879,8.1103,7.9879,8.0651,9662000.0],["2012-05-17",8.1853,8.1853,7.8322,7.8363,13074000.0],["2012-05-18",7.8594,7.889,7.531,7.5598,15041000.0],["2012-05-21",7.5557,7.7392,7.4553,7.726,12770000.0],["2012-05-22",7.7672,8.0149,7.7598,7.9647,9616000.0],["2012-05-23",7.9285,8.0832,7.912,8.0635,10111000.0],["2012-05-24",8.0964,8.1885,8.0659,8.1721,7669000.0],["2012-05-25",8.2149,8.2634,8.1375,8.1984,6152000.0],["2012-05-29",8.1367,8.1383,7.3763,7.61,45004000.0],["2012-05-30",7.545,7.5713,7.2372,7.3672,22804000.0],["2012-05-31",7.4364,7.5376,7.3253,7.5178,47455000.0],["2012-06-01",7.4643,7.4676,7.3113,7.373,20598000.0],["2012-06-04",7.2989,7.3598,7.0059,7.0273,25320000.0],["2012-06-05",7.0002,7.2257,6.9796,7.21,12686000.0],["2012-06-06",7.2849,7.3648,7.2248,7.3137,9641000.0],["2012-06-07",7.359,7.3903,7.1804,7.1977,8697000.0],["2012-06-08",7.1598,7.2586,7.1598,7.2174,7087000.0],["2012-06-11",7.289,7.3598,7.0397,7.0537,9849000.0],["2012-06-12",7.0998,7.243,7.0775,7.2355,6519000.0],["2012-06-13",7.1269,7.1269,6.8767,6.9187,17932000.0],["2012-06-14",6.9582,7.1672,6.9212,7.1417,12543000.0],["2012-06-15",7.1689,7.2462,7.1244,7.2347,12069000.0],["2012-06-18",7.0619,7.4067,6.9574,7.4001,14324000.0],["2012-06-19",7.4207,7.5088,7.4075,7.4841,8594000.0],["2012-06-20",7.5129,7.531,7.3458,7.4495,7804000.0],["2012-06-21",7.4306,7.4438,7.2298,7.2504,6821000.0],["2012-06-22",7.2257,7.3631,7.1294,7.1319,11051000.0],["2012-06-25",7.0693,7.2018,7.0446,7.1253,8203000.0],["2012-06-26",7.1343,7.1952,7.0249,7.1376,8250000.0],["2012-06-27",7.117,7.1376,6.759,6.8372,24235000.0],["2012-06-28",6.7673,6.8199,6.6323,6.7335,17022000.0],["2012-06-29",6.8405,6.9492,6.815,6.8356,12064000.0],["2012-07-02",6.8586,6.9171,6.815,6.9047,8287000.0],["2012-07-03",6.9088,6.9187,6.8257,6.8512,5636000.0],["2012-07-05",6.8134,6.9541,6.8134,6.9195,7437000.0],["2012-07-06",6.8784,6.9187,6.7788,6.908,4887000.0],["2012-07-09",6.9105,6.9533,6.8594,6.9483,5364000.0],["2012-07-10",6.9442,6.9541,6.801,6.88,8050000.0],["2012-07-11",6.8734,6.8891,6.4702,6.5821,18156000.0],["2012-07-12",6.5582,6.8743,6.4776,6.8191,14863000.0],["2012-07-13",6.7969,6.8636,6.6397,6.6669,11730000.0],["2012-07-16",6.6776,6.7689,6.6027,6.6323,7058000.0],["2012-07-17",6.6323,6.6644,6.4414,6.4661,12472000.0],["2012-07-18",6.4208,6.5582,6.2101,6.5451,16445000.0],["2012-07-19",6.5887,6.7311,6.5755,6.6907,10178000.0],["2012-07-20",6.6126,6.6158,6.406,6.4175,12649000.0],["2012-07-23",6.3188,6.6817,6.2916,6.6414,16800000.0],["2012-07-24",6.6331,6.7072,6.4274,6.4776,9643000.0],["2012-07-25",6.4694,6.5805,6.4414,6.5056,24792000.0],["2012-07-26",7.3648,7.7088,7.2092,7.6207,41940000.0],["2012-07-27",7.6767,7.6948,7.5022,7.5664,13290000.0],["2012-07-30",7.568,7.5787,7.4841,7.5639,7036000.0],["2012-07-31",7.5293,7.5697,7.4775,7.4783,5737000.0],["2012-08-01",7.5269,7.5483,7.2421,7.2504,8176000.0],["2012-08-02",7.2619,7.368,7.2191,7.3508,6182000.0],["2012-08-03",7.5631,7.5631,7.3639,7.4438,4577000.0],["2012-08-06",7.368,7.4734,7.368,7.4174,4963000.0],["2012-08-07",7.517,7.6446,7.4693,7.4956,6971000.0],["2012-08-08",7.5014,7.6125,7.4067,7.61,5409000.0],["2012-08-09",7.5828,7.5861,7.5302,7.5392,5755000.0],["2012-08-10",7.5112,7.5326,7.368,7.4429,4493000.0],["2012-08-13",7.4133,7.4898,7.3713,7.4824,3715000.0],["2012-08-14",7.4989,7.5195,7.4215,7.4339,3251000.0],["2012-08-15",7.4092,7.447,7.3812,7.415,3285000.0],["2012-08-16",7.4273,7.6459,7.3688,7.6113,4448000.0],["2012-08-17",7.6327,7.7506,7.5964,7.7325,5221000.0],["2012-08-20",7.7374,7.7927,7.6558,7.7482,6420000.0],["2012-08-21",7.7457,7.7836,7.669,7.7589,6099000.0],["2012-08-22",7.7333,7.9989,7.7226,7.9387,8558000.0],["2012-08-23",7.8851,7.9428,7.7869,7.9173,6272000.0],["2012-08-24",7.8859,7.9684,7.8603,7.9305,4796000.0],["2012-08-27",7.9799,8.0195,7.9436,7.9816,5941000.0],["2012-08-28",7.9469,8.0022,7.8975,7.9758,4751000.0],["2012-08-29",7.9717,7.9923,7.9214,7.9214,4059000.0],["2012-08-30",7.8942,7.9684,7.8331,7.8752,4516000.0],["2012-08-31",7.9098,7.9791,7.744,7.8752,6454000.0],["2012-09-04",8.0344,8.2134,7.9775,8.1969,10803000.0],["2012-09-05",8.1564,8.1903,8.0682,8.1028,5699000.0],["2012-09-06",8.1696,8.328,8.1127,8.3206,5880000.0],["2012-09-07",8.2892,8.3536,8.2315,8.2983,4029000.0],["2012-09-10",8.2274,8.3272,8.2241,8.2769,3892000.0],["2012-09-11",8.2744,8.2884,8.1614,8.1878,4093000.0],["2012-09-12",8.2117,8.2274,8.0542,8.1243,6315000.0],["2012-09-13",8.0863,8.1845,7.9717,8.0616,7539000.0],["2012-09-14",8.0938,8.1391,7.9849,8.0006,5006000.0],["2012-09-17",7.9849,8.0764,7.9849,8.0723,3747000.0],["2012-09-18",8.0756,8.0863,7.9461,7.9915,5768000.0],["2012-09-19",7.9816,8.0632,7.9709,7.9973,5987000.0],["2012-09-20",7.9577,8.0311,7.8744,7.9964,4357000.0],["2012-09-21",8.05,8.0665,7.9915,8.0303,6925000.0],["2012-09-24",8.0179,8.0237,7.9288,8.022,3036000.0],["2012-09-25",8.0665,8.1284,7.9882,7.9956,4756000.0],["2012-09-26",8.0072,8.0368,7.8653,8.0187,4074000.0],["2012-09-27",8.0723,8.2571,8.0426,8.2406,5879000.0],["2012-09-28",8.2233,8.2274,8.1012,8.1564,5293000.0],["2012-10-01",8.1672,8.2645,8.0352,8.0822,5709000.0],["2012-10-02",8.1144,8.2645,8.0369,8.0905,4391000.0],["2012-10-03",8.1226,8.1375,7.9676,8.0319,5162000.0],["2012-10-04",8.0385,8.1993,8.0278,8.1985,3307000.0],["2012-10-05",8.2315,8.5565,8.1828,8.4501,10038000.0],["2012-10-08",8.4476,8.5243,8.3305,8.3717,4530000.0],["2012-10-09",8.3857,8.3857,8.1325,8.1433,4641000.0],["2012-10-10",8.1243,8.2043,8.0509,8.0995,5254000.0],["2012-10-11",8.1696,8.2562,8.0039,8.036,4149000.0],["2012-10-12",8.0715,8.0921,7.9709,8.0154,3919000.0],["2012-10-15",7.9478,8.0072,7.7201,7.9923,8383000.0],["2012-10-16",8.0393,8.0575,7.89,7.9024,5114000.0],["2012-10-17",7.9346,8.1614,7.9008,7.9362,10089000.0],["2012-10-18",7.9346,7.9676,7.8455,7.9181,3748000.0],["2012-10-19",7.8513,7.923,7.7053,7.7506,4262000.0],["2012-10-22",7.7531,7.8109,7.6113,7.7944,7099000.0],["2012-10-23",7.7259,7.8801,7.6781,7.8496,5375000.0],["2012-10-24",7.8537,8.0352,7.7614,7.8488,8242000.0],["2012-10-25",7.8364,7.8669,7.4314,7.6607,16674000.0],["2012-10-26",7.6789,7.6888,7.5535,7.5948,5485000.0],["2012-10-31",7.6038,7.9511,7.5989,7.9338,9210000.0],["2012-11-01",7.9428,8.05,7.8397,7.9973,7185000.0],["2012-11-02",7.9874,8.0336,7.7787,7.8001,5099000.0],["2012-11-05",7.7944,7.8216,7.7614,7.8084,3434000.0],["2012-11-06",7.8191,7.8496,7.7193,7.749,4977000.0],["2012-11-07",7.6706,7.7119,7.5453,7.551,5449000.0],["2012-11-08",7.5543,7.6253,7.4974,7.5882,6004000.0],["2012-11-09",7.4603,7.6327,7.4446,7.6047,3536000.0],["2012-11-12",7.6113,7.6335,7.5131,7.5329,3523000.0],["2012-11-13",7.4809,7.5486,7.4397,7.4545,9607000.0],["2012-11-14",7.4603,7.6294,7.2013,7.2121,6548000.0],["2012-11-15",7.1608,7.241,7.098,7.1666,7690000.0],["2012-11-16",7.2112,7.2236,7.1145,7.2063,5756000.0],["2012-11-19",7.2906,7.4311,7.2906,7.384,5545000.0],["2012-11-20",7.3857,7.4468,7.3575,7.4444,5974000.0],["2012-11-21",7.494,7.5171,7.3997,7.4262,3967000.0],["2012-11-23",7.4733,7.5212,7.4278,7.5006,1462000.0],["2012-11-26",7.4815,7.5675,7.3699,7.4212,5008000.0],["2012-11-27",7.3931,7.4278,7.36,7.3939,4605000.0],["2012-11-28",7.3914,7.5196,7.3567,7.4989,8498000.0],["2012-11-29",7.5535,7.6056,7.3741,7.4725,4587000.0],["2012-11-30",7.4733,7.4816,7.3823,7.4088,5827000.0],["2012-12-03",7.3625,7.4394,7.2583,7.3385,10229000.0],["2012-12-04",7.1095,7.1426,6.8111,6.8938,27766000.0],["2012-12-05",6.9235,7.0889,6.8938,6.9698,12129000.0],["2012-12-06",6.9591,7.0715,6.9293,6.9938,8683000.0],["2012-12-07",7.0021,7.1327,6.9723,7.0996,10081000.0],["2012-12-10",7.0897,7.1492,6.9988,7.0112,7697000.0],["2012-12-11",7.1021,7.1922,7.0418,7.1319,12591000.0],["2012-12-12",7.1815,7.1914,7.0186,7.0426,7661000.0],["2012-12-13",7.0947,7.2302,7.0525,7.0542,11378000.0],["2012-12-14",7.0451,7.0897,7.0103,7.0327,4895000.0],["2012-12-17",7.0682,7.2493,7.0508,7.2087,8281000.0],["2012-12-18",7.4749,7.4749,7.1707,7.1823,10863000.0],["2012-12-19",7.2534,7.3766,7.1864,7.3435,10058000.0],["2012-12-20",7.303,7.389,7.2418,7.3625,7436000.0],["2012-12-21",7.2774,7.3336,7.2096,7.2774,10965000.0],["2012-12-24",7.3137,7.3815,7.2608,7.279,2457000.0],["2012-12-26",7.2774,7.3005,7.1806,7.1988,5333000.0],["2012-12-27",7.1839,7.2765,7.1484,7.2476,4067000.0],["2012-12-28",7.2187,7.3162,7.0963,7.2311,3276000.0],["2012-12-31",7.2096,7.3253,7.131,7.3046,5878000.0],["2013-01-02",7.508,7.6056,7.3195,7.5923,12641000.0],["2013-01-03",7.5923,7.7618,7.5444,7.5857,9223000.0],["2013-01-04",7.6122,7.6609,7.5584,7.5758,3593000.0],["2013-01-07",7.5328,7.6452,7.4022,7.4692,8032000.0],["2013-01-08",7.5179,7.6353,7.4915,7.594,6329000.0],["2013-01-09",7.594,7.7263,7.5741,7.7213,6474000.0],["2013-01-10",7.7403,7.7477,7.627,7.6915,5530000.0],["2013-01-11",7.7717,7.8701,7.5312,7.5634,11079000.0],["2013-01-14",7.5717,7.6651,7.4865,7.5783,4646000.0],["2013-01-15",7.5609,7.7039,7.5345,7.6502,5155000.0],["2013-01-16",7.6461,7.7172,7.6436,7.6841,2628000.0],["2013-01-17",7.7213,7.7916,7.6932,7.7701,2880000.0],["2013-01-18",7.7833,7.804,7.6915,7.7742,2271000.0],["2013-01-22",7.7593,7.8023,7.6924,7.775,5233000.0],["2013-01-23",7.7229,7.7544,7.5493,7.6295,8918000.0],["2013-01-24",7.6295,7.7924,7.6064,7.7353,4228000.0],["2013-01-25",7.7635,7.947,7.7072,7.9247,5352000.0],["2013-01-28",7.9304,7.9561,7.7883,7.8321,6565000.0],["2013-01-29",7.7808,7.8362,7.6808,7.7701,6316000.0],["2013-01-30",7.7163,7.8238,7.7006,7.8073,8321000.0],["2013-01-31",8.3992,8.6662,8.2669,8.5703,34298000.0],["2013-02-01",8.572,8.6612,8.4364,8.5943,10989000.0],["2013-02-04",8.3686,8.5042,8.3686,8.4455,10539000.0],["2013-02-05",8.4339,8.5926,8.4339,8.5596,4449000.0],["2013-02-06",8.5116,8.5852,8.4604,8.5141,4047000.0],["2013-02-07",8.5348,8.5686,8.4744,8.519,5707000.0],["2013-02-08",8.5149,8.6009,8.51,8.6009,5051000.0],["2013-02-11",8.5596,8.5926,8.4951,8.5315,3282000.0],["2013-02-12",8.5488,8.5678,8.4678,8.5116,3998000.0],["2013-02-13",8.486,8.5315,8.4595,8.5232,3706000.0],["2013-02-14",8.5447,8.6596,8.4761,8.5769,5975000.0],["2013-02-15",8.5968,8.7108,8.4992,8.5786,8254000.0],["2013-02-19",8.5901,8.6712,8.4785,8.5513,6353000.0],["2013-02-20",8.4744,8.5513,8.3942,8.3959,7507000.0],["2013-02-21",8.3727,8.4555,8.3412,8.3569,6847000.0],["2013-02-22",8.3661,8.4207,8.3329,8.3868,4521000.0],["2013-02-25",8.4373,8.5118,8.3826,8.3901,8163000.0],["2013-02-26",8.4911,8.5508,8.4083,8.492,5476000.0],["2013-02-27",8.4928,8.6129,8.4795,8.5533,2368000.0],["2013-02-28",8.5383,8.6891,8.5383,8.6137,5125000.0],["2013-03-01",8.6013,8.6717,8.4969,8.5392,9065000.0],["2013-03-04",8.5491,8.5938,8.4969,8.588,9218000.0],["2013-03-05",8.6336,8.6725,8.5864,8.6386,6893000.0],["2013-03-06",8.6775,8.7214,8.6038,8.6336,9913000.0],["2013-03-07",8.5947,8.6303,8.4282,8.5996,9206000.0],["2013-03-08",8.6145,8.6924,8.5441,8.6725,6677000.0],["2013-03-11",8.6643,8.6974,8.598,8.6187,3850000.0],["2013-03-12",8.6187,8.6187,8.5052,8.5251,5089000.0],["2013-03-13",8.4978,8.6328,8.4978,8.5143,4657000.0],["2013-03-14",8.5375,8.54,8.4679,8.4895,4205000.0],["2013-03-15",8.4456,8.4837,8.3578,8.3669,35134000.0],["2013-03-18",8.3014,8.4249,8.2534,8.3859,5648000.0],["2013-03-19",8.4058,8.4166,8.2857,8.3321,4905000.0],["2013-03-20",8.3735,8.4911,8.3246,8.477,5654000.0],["2013-03-21",8.41,8.4837,8.3801,8.4389,3395000.0],["2013-03-22",8.4754,8.4928,8.4249,8.458,3292000.0],["2013-03-25",8.4994,8.511,8.3594,8.405,3122000.0],["2013-03-26",8.4348,8.4497,8.376,8.4414,4976000.0],["2013-03-27",8.3942,8.545,8.3793,8.5441,3481000.0],["2013-03-28",8.5052,8.6394,8.5052,8.6253,3843000.0],["2013-04-01",8.6145,8.6145,8.4746,8.5135,4241000.0],["2013-04-02",8.5325,8.5383,8.453,8.4994,3076000.0],["2013-04-03",8.4862,8.5011,8.3114,8.4224,4162000.0],["2013-04-04",8.4307,8.588,8.4042,8.5798,4497000.0],["2013-04-05",8.4804,8.8026,8.3636,8.7827,7362000.0],["2013-04-08",8.7612,9.008,8.7612,8.9997,13569000.0],["2013-04-09",9.0063,9.0362,8.8133,8.9815,7255000.0],["2013-04-10",9.0196,9.0941,8.9459,9.0005,7373000.0],["2013-04-11",9.0196,9.0676,8.9219,9.0055,7459000.0],["2013-04-12",8.9666,9.0287,8.8067,8.8929,4983000.0],["2013-04-15",8.8399,8.9277,8.6237,8.6816,5194000.0],["2013-04-16",8.762,8.7777,8.6377,8.7578,3973000.0],["2013-04-17",8.6891,8.767,8.5847,8.7487,5073000.0],["2013-04-18",8.7322,8.8365,8.5789,8.7976,7390000.0],["2013-04-19",8.8059,8.9591,8.8001,8.9508,4931000.0],["2013-04-22",8.9666,9.1579,8.9517,9.0776,8902000.0],["2013-04-23",8.9682,9.36,8.9682,9.2176,10687000.0],["2013-04-24",9.2391,9.3261,9.1646,9.2814,8437000.0],["2013-04-25",9.1016,9.3783,8.8639,9.1811,24823000.0],["2013-04-26",9.1993,9.2176,8.9658,8.9873,7038000.0],["2013-04-29",9.0279,9.0304,8.868,8.9161,6346000.0],["2013-04-30",8.9185,8.9401,8.7885,8.8771,10389000.0],["2013-05-01",8.8316,8.9359,8.709,8.7247,4434000.0],["2013-05-02",8.8912,9.0287,8.8167,8.9798,5010000.0],["2013-05-03",9.1447,9.2051,9.0875,9.1728,6651000.0],["2013-05-06",9.2051,9.2929,9.1944,9.2673,4149000.0],["2013-05-07",9.3037,9.3758,9.2267,9.3741,4524000.0],["2013-05-08",9.3559,9.3766,9.1993,9.2184,3773000.0],["2013-05-09",9.2333,9.2681,9.1604,9.2366,2946000.0],["2013-05-10",9.2292,9.4288,9.1919,9.423,4595000.0],["2013-05-13",9.3683,9.4553,9.3137,9.4445,3917000.0],["2013-05-14",9.4354,9.5315,9.4255,9.4967,3929000.0],["2013-05-15",9.4594,9.5373,9.4512,9.5207,5013000.0],["2013-05-16",9.4983,9.627,9.3207,9.3754,5457000.0],["2013-05-17",9.4228,9.4551,9.2866,9.348,2725000.0],["2013-05-20",9.3464,9.3921,9.2982,9.3173,2916000.0],["2013-05-21",9.3505,9.5099,9.3356,9.4942,4395000.0],["2013-05-22",9.4884,9.5631,9.1488,9.2343,5785000.0],["2013-05-23",9.1762,9.2351,9.0907,9.2318,4321000.0],["2013-05-24",9.1936,9.265,9.1463,9.2318,2338000.0],["2013-05-28",9.3157,9.4676,9.2899,9.2941,4125000.0],["2013-05-29",9.2302,9.3638,9.1978,9.2675,3175000.0],["2013-05-30",9.2767,9.4601,9.2767,9.4004,4108000.0],["2013-05-31",9.3738,9.5025,9.2933,9.2966,4535000.0],["2013-06-03",9.27,9.3788,9.0367,9.1488,6065000.0],["2013-06-04",9.133,9.1903,8.8524,9.0176,5161000.0],["2013-06-05",9.0102,9.1721,8.9786,9.1314,5588000.0],["2013-06-06",9.1098,9.3099,9.0708,9.309,2971000.0],["2013-06-07",9.3929,9.5166,9.3016,9.4244,3685000.0],["2013-06-10",9.4527,9.5133,9.3547,9.4444,2680000.0],["2013-06-11",9.3339,9.5531,9.329,9.4942,4639000.0],["2013-06-12",9.5531,9.5681,9.3456,9.3555,5029000.0],["2013-06-13",9.3397,9.5174,9.2991,9.5058,2237000.0],["2013-06-14",9.5149,9.5382,9.4634,9.5207,5680000.0],["2013-06-17",9.5539,9.622,9.505,9.5913,2717000.0],["2013-06-18",9.6154,9.7756,9.5921,9.764,3782000.0],["2013-06-19",9.7532,9.7922,9.6262,9.6311,4027000.0],["2013-06-20",9.5091,9.6004,9.3231,9.3431,5384000.0],["2013-06-21",9.3539,9.4435,9.0035,9.1496,12854000.0],["2013-06-24",9.1007,9.3547,8.9861,9.231,7759000.0],["2013-06-25",9.2908,9.4012,9.2144,9.2957,3285000.0],["2013-06-26",9.4801,9.4801,9.2351,9.3713,2761000.0],["2013-06-27",9.49,9.7175,9.4709,9.671,7365000.0],["2013-06-28",9.6453,9.8155,9.6154,9.759,10023000.0],["2013-07-01",9.8586,9.8611,9.6137,9.6619,6957000.0],["2013-07-02",9.539,9.7391,9.4643,9.622,4693000.0],["2013-07-03",9.5955,9.6951,9.5573,9.6544,2022000.0],["2013-07-05",9.8013,9.8678,9.6303,9.8636,2911000.0],["2013-07-08",9.9142,10.0039,9.8246,9.891,3737000.0],["2013-07-09",9.9383,9.9989,9.8918,9.9757,2926000.0],["2013-07-10",10.0089,10.145,10.0039,10.1426,3547000.0],["2013-07-11",10.2115,10.2746,10.1558,10.2032,4601000.0],["2013-07-12",10.1741,10.2272,10.1152,10.2123,2509000.0],["2013-07-15",10.2629,10.3318,10.1509,10.1758,3497000.0],["2013-07-16",10.2048,10.2372,9.9649,10.0189,4357000.0],["2013-07-17",10.0147,10.0404,9.7864,9.8877,7979000.0],["2013-07-18",9.9325,10.0844,9.9325,10.0247,6174000.0],["2013-07-19",10.0562,10.1899,9.9832,10.1691,2661000.0],["2013-07-22",10.1359,10.2812,10.1284,10.1343,3715000.0],["2013-07-23",10.1832,10.204,10.0786,10.1351,4314000.0],["2013-07-24",10.1226,10.1849,9.945,10.0678,5192000.0],["2013-07-25",9.8387,9.9167,9.6345,9.8238,11611000.0],["2013-07-26",9.8453,9.9035,9.7241,9.8943,6457000.0],["2013-07-29",9.9217,9.9939,9.8802,9.9101,3974000.0],["2013-07-30",10.0064,10.1152,9.9458,9.974,4165000.0],["2013-07-31",10.0288,10.1509,9.9832,10.0579,3993000.0],["2013-08-01",10.1558,10.2588,10.0205,10.209,6601000.0],["2013-08-02",10.2115,10.243,10.0778,10.2372,3363000.0],["2013-08-05",10.1982,10.2214,10.1326,10.1816,2394000.0],["2013-08-06",10.1384,10.2198,10.0056,10.1384,4179000.0],["2013-08-07",10.1309,10.1318,9.9101,9.9466,3349000.0],["2013-08-08",9.9956,10.1002,9.9416,10.0878,4010000.0],["2013-08-09",10.0861,10.1749,10.0247,10.1592,3637000.0],["2013-08-12",10.1168,10.1617,9.9641,9.9815,4338000.0],["2013-08-13",10.0039,10.1268,9.8727,10.1226,3062000.0],["2013-08-14",10.0903,10.0952,9.9358,9.9898,1969000.0],["2013-08-15",9.9124,10.0647,9.6978,9.7177,3046000.0],["2013-08-16",9.7053,9.8667,9.6795,9.7144,2766000.0],["2013-08-19",9.6753,9.8409,9.6753,9.7951,3207000.0],["2013-08-20",9.7943,10.0189,9.7785,10.0139,3303000.0],["2013-08-21",9.9823,10.0181,9.7993,9.8334,4254000.0],["2013-08-22",9.8367,10.1071,9.7918,10.0913,2982000.0],["2013-08-23",10.0763,10.1695,10.0214,10.0672,3070000.0],["2013-08-26",10.0971,10.1695,10.0264,10.1129,1948000.0],["2013-08-27",9.9873,10.0938,9.9449,10.0131,3206000.0],["2013-08-28",9.9898,10.0763,9.9648,9.9673,1698000.0],["2013-08-29",10.0256,10.3692,10.0089,10.2985,6044000.0],["2013-08-30",10.3268,10.3268,10.1088,10.1812,4448000.0],["2013-09-03",10.3301,10.3575,10.0256,10.1063,6393000.0],["2013-09-04",10.1479,10.3143,10.0805,10.2935,3378000.0],["2013-09-05",10.2752,10.3958,10.2552,10.3758,4473000.0],["2013-09-06",10.4,10.4075,10.1379,10.2885,4339000.0],["2013-09-09",10.3367,10.618,10.3367,10.5531,5195000.0],["2013-09-10",10.6013,10.7611,10.5364,10.7577,4324000.0],["2013-09-11",10.7727,10.9391,10.7353,10.8892,4123000.0],["2013-09-12",10.9175,10.9183,10.8309,10.8725,4825000.0],["2013-09-13",10.8809,10.9341,10.8143,10.8576,3119000.0],["2013-09-16",11.0398,11.0398,10.8151,10.8592,4433000.0],["2013-09-17",10.8484,10.9557,10.8484,10.8784,3742000.0],["2013-09-18",10.8825,10.9316,10.7012,10.9117,4428000.0],["2013-09-19",10.9716,11.0448,10.8867,10.9491,2561000.0],["2013-09-20",10.9799,11.0123,10.8268,10.8559,7640000.0],["2013-09-23",10.8792,10.8859,10.7394,10.8035,3576000.0],["2013-09-24",10.8376,10.9474,10.7769,10.816,3065000.0],["2013-09-25",10.8401,10.9225,10.7419,10.821,2431000.0],["2013-09-26",10.8376,11.0248,10.8018,11.0098,3399000.0],["2013-09-27",10.9957,11.1704,10.8759,11.0489,4057000.0],["2013-09-30",10.9874,11.197,10.9541,11.1771,4342000.0],["2013-10-01",11.3218,11.4633,11.217,11.3601,6971000.0],["2013-10-02",11.3085,11.4816,11.2736,11.4366,4408000.0],["2013-10-03",11.4583,11.5232,11.2236,11.3484,3072500.0],["2013-10-04",11.3701,11.4466,11.3052,11.4034,2342000.0],["2013-10-07",11.3168,11.3651,11.1088,11.1138,4133500.0],["2013-10-08",11.1055,11.1305,10.8942,10.8975,4540500.0],["2013-10-09",10.9225,10.9674,10.6779,10.7627,3718000.0],["2013-10-10",10.9208,10.9624,10.8576,10.9541,3105500.0],["2013-10-11",10.9874,10.9957,10.816,10.9574,3471500.0],["2013-10-14",10.9158,10.9491,10.8343,10.9341,2610000.0],["2013-10-15",10.9258,10.9557,10.7827,10.8126,2722500.0],["2013-10-16",10.8576,11.1637,10.816,11.0972,4073500.0],["2013-10-17",11.0756,11.1238,10.984,11.0556,4001000.0],["2013-10-18",11.1105,11.227,11.0622,11.1804,2579500.0],["2013-10-21",11.2253,11.4616,11.187,11.4566,5783000.0],["2013-10-22",11.5648,11.648,11.3684,11.405,6524500.0],["2013-10-23",11.4017,11.4167,11.207,11.3801,4820500.0],["2013-10-24",11.648,12.3552,11.4849,12.3036,17982500.0],["2013-10-25",12.3235,12.465,12.1605,12.1838,7412500.0],["2013-10-28",12.2037,12.262,11.8992,11.9558,6889500.0],["2013-10-29",11.9458,12.0856,11.866,12.0224,3968000.0],["2013-10-30",12.024,12.0923,11.8343,11.9042,4360000.0],["2013-10-31",11.8676,11.9425,11.7461,11.8726,5224500.0],["2013-11-01",11.7977,11.8976,11.7644,11.8343,4571500.0],["2013-11-04",11.7245,11.9308,11.7245,11.8127,5163500.0],["2013-11-05",11.7644,11.8493,11.6563,11.7744,4832500.0],["2013-11-06",11.806,11.9741,11.7395,11.8793,4761500.0],["2013-11-07",11.9076,11.9708,11.6347,11.6546,4351500.0],["2013-11-08",11.658,11.9109,11.653,11.8759,4430000.0],["2013-11-11",11.8976,11.9708,11.806,11.9442,2646500.0],["2013-11-12",11.8809,12.1239,11.8377,12.0373,3633000.0],["2013-11-13",11.9758,12.232,11.9608,12.2304,5432500.0],["2013-11-14",12.2237,12.3137,12.127,12.227,3103500.0],["2013-11-15",12.2454,12.3521,12.1704,12.3504,2734500.0],["2013-11-18",12.4104,12.4354,12.1237,12.1637,2884500.0],["2013-11-19",12.182,12.257,11.9153,11.922,4213000.0],["2013-11-20",11.9537,12.0503,11.8286,11.887,2839000.0],["2013-11-21",11.972,12.112,11.872,12.1087,2590500.0],["2013-11-22",12.037,12.2137,12.037,12.2004,2611000.0],["2013-11-25",12.2654,12.3304,12.182,12.252,3005000.0],["2013-11-26",12.2354,12.4187,12.2287,12.3937,3857000.0],["2013-11-27",12.3787,12.3837,12.2637,12.3421,1946000.0],["2013-11-29",12.3904,12.4271,12.197,12.2037,1657000.0],["2013-12-02",12.2104,12.4137,12.097,12.2837,2605000.0],["2013-12-03",12.2354,12.2954,12.0537,12.2337,6903000.0],["2013-12-04",12.1754,12.227,11.9403,12.122,4166500.0],["2013-12-05",12.0987,12.1454,11.9553,12.1103,4686500.0],["2013-12-06",12.1254,12.2337,12.002,12.1287,5092000.0],["2013-12-09",12.1303,12.222,12.052,12.0853,3999500.0],["2013-12-10",12.0037,12.107,11.9103,11.9587,5331500.0],["2013-12-11",11.9487,12.0753,11.882,11.9103,4391000.0],["2013-12-12",11.877,11.9587,11.8153,11.8953,3529000.0],["2013-12-13",11.8953,12.107,11.8836,12.007,4331000.0],["2013-12-16",12.1737,12.3287,12.087,12.267,6972500.0],["2013-12-17",12.252,12.3321,12.172,12.2304,6659500.0],["2013-12-18",12.2987,12.4687,12.1404,12.4554,6676000.0],["2013-12-19",12.3787,12.4821,12.2254,12.3471,4726500.0],["2013-12-20",12.3654,12.5854,12.3487,12.4887,33120500.0],["2013-12-23",12.8355,12.8355,12.6021,12.6604,6766500.0],["2013-12-24",12.6688,12.7355,12.5604,12.6821,1954500.0],["2013-12-26",12.7154,12.8205,12.6871,12.6888,2250500.0],["2013-12-27",12.6838,12.7238,12.4571,12.5921,3636000.0],["2013-12-30",12.4904,12.7471,12.4904,12.7071,3202000.0],["2013-12-31",12.7888,13.0305,12.7788,12.9321,7222000.0],["2014-01-02",12.9355,12.9555,12.6904,12.8021,4276500.0],["2014-01-03",12.7621,12.8138,12.6838,12.7488,3718500.0],["2014-01-06",12.8355,12.9005,12.5604,12.5788,3378000.0],["2014-01-07",12.6521,12.7705,12.6088,12.6571,3667500.0],["2014-01-08",12.7571,12.7755,12.5654,12.7271,3900500.0],["2014-01-09",12.7805,12.8255,12.6821,12.7855,2946500.0],["2014-01-10",12.8305,12.8688,12.7154,12.7655,2911000.0],["2014-01-13",12.7721,12.8038,12.1837,12.2354,7262000.0],["2014-01-14",12.247,12.4354,12.1037,12.3937,4910500.0],["2014-01-15",12.4021,12.5904,12.3671,12.5321,3811500.0],["2014-01-16",12.5137,12.5804,12.287,12.3871,4263500.0],["2014-01-17",12.6021,12.6238,12.3087,12.3637,10305000.0],["2014-01-21",12.4004,12.4871,12.1337,12.1537,13341000.0],["2014-01-22",12.1854,12.257,11.8986,12.1954,12597500.0],["2014-01-23",12.0603,12.217,11.8686,11.9803,150055000.0],["2014-01-24",11.8803,11.932,11.6869,11.6986,12883000.0],["2014-01-27",11.772,11.822,11.6886,11.7453,8208500.0],["2014-01-28",11.7369,11.827,11.7103,11.782,6531000.0],["2014-01-29",11.7936,11.812,11.4552,11.5019,11931500.0],["2014-01-30",10.8551,11.3619,10.7735,11.2452,25698500.0],["2014-01-31",10.9902,11.1502,10.9802,11.0868,10491500.0],["2014-02-03",11.0452,11.0568,10.5067,10.5718,11414500.0],["2014-02-04",10.6301,10.6934,10.5551,10.5934,8043500.0],["2014-02-05",10.4867,10.6468,10.3451,10.6251,8136500.0],["2014-02-06",10.6568,10.8685,10.6301,10.8518,8135500.0],["2014-02-07",10.8718,11.1102,10.8385,11.0885,8243000.0],["2014-02-10",11.1018,11.1268,10.9635,11.0052,4741500.0],["2014-02-11",10.9952,11.0752,10.9318,10.9468,6364000.0],["2014-02-12",10.9185,11.0268,10.9185,11.0018,4990500.0],["2014-02-13",10.9368,11.1285,10.8885,11.0318,5742000.0],["2014-02-14",10.6901,11.0385,10.6801,10.9518,6329000.0],["2014-02-18",10.9468,11.1068,10.9051,11.0902,6154000.0],["2014-02-19",11.0468,11.1235,10.9235,10.9385,6163500.0],["2014-02-20",10.9869,11.0237,10.86,10.9853,6567000.0],["2014-02-21",11.0086,11.1473,10.8951,11.0905,5953500.0],["2014-02-24",11.0922,11.2725,11.032,11.1523,4582000.0],["2014-02-25",11.356,11.625,11.336,11.5582,9579500.0],["2014-02-26",11.5849,11.8471,11.488,11.7686,8996000.0],["2014-02-27",11.8521,11.8521,11.6567,11.7452,5068000.0],["2014-02-28",11.7452,11.9056,11.7035,11.7853,4724000.0],["2014-03-03",11.6801,11.7402,11.5247,11.7168,5186500.0],["2014-03-04",11.8521,12.0609,11.8521,11.9824,6506000.0],["2014-03-05",11.9323,12.1077,11.9323,11.9824,4255500.0],["2014-03-06",12.0425,12.1444,11.9005,12.0743,3511000.0],["2014-03-07",12.1244,12.1912,12.0275,12.1461,4013500.0],["2014-03-10",12.1394,12.1711,12.0409,12.1177,4400500.0],["2014-03-11",12.1444,12.1678,12.0342,12.0459,4686500.0],["2014-03-12",11.9991,12.0459,11.9289,12.0409,3108500.0],["2014-03-13",12.0659,12.1327,11.792,11.8371,3482000.0],["2014-03-14",11.8337,12.0041,11.8237,11.8688,3864500.0],["2014-03-17",11.944,12.1411,11.8955,12.0793,4944500.0],["2014-03-18",12.131,12.3782,12.101,12.3615,5885000.0],["2014-03-19",12.3582,12.4033,12.1828,12.2864,4843500.0],["2014-03-20",12.2062,12.3782,12.2062,12.3716,3178000.0],["2014-03-21",12.4016,12.4751,12.2947,12.4217,11060500.0],["2014-03-24",12.4484,12.5085,12.0492,12.2262,5897500.0],["2014-03-25",12.3148,12.3148,11.9757,11.9991,6674000.0],["2014-03-26",12.0225,12.0709,11.7552,11.7636,5183500.0],["2014-03-27",11.7569,11.8388,11.6483,11.7319,5370000.0],["2014-03-28",11.7653,11.9406,11.7352,11.8204,3302000.0],["2014-03-31",11.7035,11.8488,11.6818,11.797,4468500.0],["2014-04-01",11.8221,11.9874,11.8037,11.9791,4154000.0],["2014-04-02",11.9958,12.0793,11.8805,12.0692,3038500.0],["2014-04-03",12.1912,12.1912,11.8154,11.8655,3706000.0],["2014-04-04",11.9022,11.9022,11.498,11.5498,5642500.0],["2014-04-07",11.5465,11.5498,11.0621,11.1874,7015000.0],["2014-04-08",11.169,11.5014,11.1372,11.3393,6444000.0],["2014-04-09",11.3577,11.5515,11.3544,11.5498,4287000.0],["2014-04-10",11.5247,11.5548,11.2408,11.2909,6156000.0],["2014-04-11",11.184,11.4112,11.1072,11.2057,5435500.0],["2014-04-14",11.2892,11.3343,11.0704,11.1656,3204500.0],["2014-04-15",11.1957,11.3193,10.9569,11.1439,4609500.0],["2014-04-16",11.2642,11.341,11.1139,11.1723,4941000.0],["2014-04-17",11.3761,11.3761,11.174,11.2325,3272500.0],["2014-04-21",11.2258,11.2909,11.1456,11.2258,5735500.0],["2014-04-22",11.1623,11.3711,11.1623,11.2725,5108000.0],["2014-04-23",11.3126,11.356,11.2157,11.2475,5287500.0],["2014-04-24",10.8566,11.189,10.8166,11.1389,14745500.0],["2014-04-25",11.2675,11.2675,10.9518,10.9702,4899000.0],["2014-04-28",11.0304,11.2107,10.9101,11.0972,6029500.0],["2014-04-29",11.179,11.2725,11.022,11.1489,4441500.0],["2014-04-30",11.0988,11.2425,11.0988,11.2308,4673000.0],["2014-05-01",11.2475,11.3176,11.1072,11.1406,4017000.0],["2014-05-02",11.1907,11.341,11.0972,11.2024,3384000.0],["2014-05-05",11.1122,11.2375,11.0805,11.1606,2416000.0],["2014-05-06",11.1456,11.1573,10.9067,10.9084,4037500.0],["2014-05-07",10.9051,10.9385,10.6579,10.7481,5716000.0],["2014-05-08",10.7548,10.9017,10.7264,10.7614,4073500.0],["2014-05-09",10.7965,10.9485,10.7163,10.9301,3502500.0],["2014-05-12",10.9853,11.1222,10.9518,11.1072,3040000.0],["2014-05-13",10.9769,11.0153,10.7681,10.8099,5379000.0],["2014-05-14",10.7765,10.7882,10.6813,10.7147,6548500.0],["2014-05-15",10.7314,10.7314,10.4903,10.5757,7532000.0],["2014-05-16",10.574,10.6912,10.5204,10.6862,5825000.0],["2014-05-19",10.5757,10.723,10.5322,10.6611,3751000.0],["2014-05-20",10.5874,10.6778,10.4736,10.6477,6539000.0],["2014-05-21",10.6544,10.785,10.6159,10.7113,4705000.0],["2014-05-22",10.7197,10.7934,10.636,10.6477,3699500.0],["2014-05-23",10.6661,10.6845,10.5975,10.6728,2871000.0],["2014-05-27",10.7163,10.862,10.6376,10.8503,5805000.0],["2014-05-28",10.8252,10.8269,10.6628,10.6728,3535000.0],["2014-05-29",10.6728,10.7063,10.5807,10.6527,4646500.0],["2014-05-30",10.6946,10.9139,10.6711,10.8871,5263000.0],["2014-06-02",10.8838,10.9843,10.8285,10.8922,5923500.0],["2014-06-03",10.9323,10.9508,10.8202,10.939,4316500.0],["2014-06-04",10.8922,10.9524,10.8453,10.9139,2373500.0],["2014-06-05",10.9139,11.0027,10.8302,10.9742,2976500.0],["2014-06-06",11.0345,11.1299,11.0161,11.0496,2441000.0],["2014-06-09",11.0261,11.1634,11.0244,11.083,2842500.0],["2014-06-10",11.0496,11.1182,10.9675,10.9926,2419500.0],["2014-06-11",10.9591,11.0445,10.9374,11.0345,3398000.0],["2014-06-12",10.9792,11.0043,10.8587,10.8922,2388000.0],["2014-06-13",10.8771,10.9139,10.785,10.8838,2052000.0],["2014-06-16",10.8403,10.8503,10.6929,10.7766,4569500.0],["2014-06-17",10.7498,10.8352,10.713,10.7917,4021000.0],["2014-06-18",10.7616,10.8403,10.7163,10.8101,2286000.0],["2014-06-19",10.8202,10.8654,10.7415,10.7482,2967500.0],["2014-06-20",10.7716,10.7716,10.5355,10.5573,16534500.0],["2014-06-23",10.5422,10.6443,10.4635,10.5489,6366500.0],["2014-06-24",10.4936,10.5723,10.4685,10.4752,4418500.0],["2014-06-25",10.4736,10.5188,10.4216,10.425,14628000.0],["2014-06-26",10.4551,10.487,10.1537,10.1872,12141500.0],["2014-06-27",10.1387,10.1604,10.0047,10.0817,14243500.0],["2014-06-30",10.0282,10.1872,10.0097,10.1135,11108000.0],["2014-07-01",10.1387,10.2475,10.1052,10.2274,6429000.0],["2014-07-02",10.219,10.2693,10.1889,10.1956,4634000.0],["2014-07-03",10.2308,10.4016,10.1403,10.3229,3499000.0],["2014-07-07",10.3245,10.3463,10.286,10.3044,3931000.0],["2014-07-08",10.2827,10.3044,10.1604,10.1789,5133000.0],["2014-07-09",10.1989,10.2994,10.1805,10.2776,5404500.0],["2014-07-10",9.7452,10.1018,9.5777,10.0332,46466000.0],["2014-07-11",10.0466,10.1085,9.8959,10.1052,11662500.0],["2014-07-14",10.1772,10.214,10.0667,10.1554,9565000.0],["2014-07-15",10.1152,10.2458,10.0801,10.2107,9178000.0],["2014-07-16",10.1705,10.2257,10.1253,10.2056,17024500.0],["2014-07-17",10.1621,10.3949,10.132,10.2308,12614000.0],["2014-07-18",10.281,10.4518,10.2291,10.4183,7067000.0],["2014-07-21",10.3781,10.3982,10.2375,10.3178,7136000.0],["2014-07-22",10.3714,10.3815,10.291,10.3128,5821500.0],["2014-07-23",10.3061,10.3764,10.1671,10.2257,8819000.0],["2014-07-24",10.6996,11.0177,10.6075,10.9022,21335500.0],["2014-07-25",10.8553,10.8838,10.5807,10.6276,8152000.0],["2014-07-28",10.6326,10.6979,10.569,10.6209,5065500.0],["2014-07-29",10.6109,10.7348,10.6109,10.6393,5471500.0],["2014-07-30",10.6896,10.7147,10.6025,10.6845,4923500.0],["2014-07-31",10.6427,10.7046,10.4032,10.4099,6570000.0],["2014-08-01",10.3949,10.4551,10.2274,10.2676,8014500.0],["2014-08-04",10.2726,10.3932,10.2509,10.3496,3850000.0],["2014-08-05",10.2927,10.4635,10.2776,10.3513,4521000.0],["2014-08-06",10.2726,10.3865,10.1989,10.2709,5237500.0],["2014-08-07",10.2944,10.3496,10.1822,10.1989,3195500.0],["2014-08-08",10.2308,10.3446,10.2308,10.3396,3847000.0],["2014-08-11",10.3714,10.4233,10.3162,10.4016,2890000.0],["2014-08-12",10.3614,10.4635,10.2174,10.4032,2845500.0],["2014-08-13",10.3982,10.4283,10.2525,10.3329,3850500.0],["2014-08-14",10.3631,10.4286,10.301,10.4135,2971000.0],["2014-08-15",10.4773,10.4857,10.1818,10.2909,5207500.0],["2014-08-18",10.3715,10.4101,10.2909,10.3849,4394500.0],["2014-08-19",10.3933,10.5545,10.3933,10.4622,4539500.0],["2014-08-20",10.4387,10.6468,10.4068,10.6183,4344500.0],["2014-08-21",10.5847,10.6938,10.5125,10.6653,7170000.0],["2014-08-22",10.6838,10.8751,10.6653,10.8382,6353500.0],["2014-08-25",10.8936,10.9641,10.8483,10.9574,6696000.0],["2014-08-26",11.08,11.2663,11.038,11.2109,9477500.0],["2014-08-27",11.1992,11.2462,11.1018,11.1656,6118000.0],["2014-08-28",11.1253,11.315,11.0397,11.273,5674500.0],["2014-08-29",11.3351,11.3402,11.1891,11.2394,4434000.0],["2014-09-02",11.2663,11.3737,11.2092,11.2747,5183500.0],["2014-09-03",11.3066,11.3889,11.1891,11.2025,4797000.0],["2014-09-04",11.2327,11.2764,11.0397,11.0514,7310500.0],["2014-09-05",11.038,11.0934,10.9473,11.0497,6254500.0],["2014-09-08",11.0162,11.0783,10.8197,10.8365,7123500.0],["2014-09-09",10.8248,10.8349,10.6133,10.6653,7614500.0],["2014-09-10",10.4924,10.5142,10.2758,10.3447,14180500.0],["2014-09-11",10.3161,10.3833,10.212,10.3782,9832000.0],["2014-09-12",10.3279,10.3967,10.2171,10.249,5366500.0],["2014-09-15",10.2255,10.2725,10.0626,10.1046,8214500.0],["2014-09-16",10.0458,10.2171,9.9501,10.1952,6863000.0],["2014-09-17",10.1952,10.259,10.1231,10.2187,7346000.0],["2014-09-18",10.2288,10.343,10.2104,10.3161,6727500.0],["2014-09-19",10.3648,10.3648,10.1919,10.2439,9549500.0],["2014-09-22",10.2255,10.2305,10.0744,10.1231,6688000.0],["2014-09-23",10.0626,10.1583,10.0374,10.0744,7679500.0],["2014-09-24",10.1046,10.3564,10.1046,10.3447,7273000.0],["2014-09-25",10.3447,10.3799,10.1701,10.1818,5982000.0],["2014-09-26",10.2036,10.3967,10.1818,10.3849,4874500.0],["2014-09-29",10.2523,10.3329,10.2003,10.3128,4837500.0],["2014-09-30",10.2976,10.3598,10.2658,10.3262,4662000.0],["2014-10-01",10.3077,10.3212,10.1063,10.1315,8533500.0],["2014-10-02",10.1449,10.2691,10.066,10.2339,4093500.0],["2014-10-03",10.3027,10.4857,10.2809,10.4051,4116500.0],["2014-10-06",10.4185,10.4806,10.301,10.3094,2933500.0],["2014-10-07",10.2187,10.2557,9.9552,9.9636,8623000.0],["2014-10-08",9.9468,9.9871,9.8377,9.9434,10132000.0],["2014-10-09",9.9384,9.9887,9.7353,9.789,7743000.0],["2014-10-10",9.7671,9.8645,9.5926,9.5942,8142000.0],["2014-10-13",9.6093,9.7772,9.4851,9.5976,7346500.0],["2014-10-14",9.6815,9.8393,9.5993,9.6866,5183000.0],["2014-10-15",9.5724,9.7386,9.3928,9.6647,6681500.0],["2014-10-16",9.5036,9.8712,9.4851,9.8259,4922000.0],["2014-10-17",9.8964,9.9837,9.7537,9.8763,4097000.0],["2014-10-20",9.9921,10.2053,9.9888,10.1432,6510500.0],["2014-10-21",10.1147,10.3346,10.0005,10.3178,5544500.0],["2014-10-22",10.3363,10.4706,10.2422,10.2909,8622000.0],["2014-10-23",11.4157,12.0755,11.3905,11.9194,32561500.0],["2014-10-24",11.9126,12.1812,11.7498,12.0318,13130500.0],["2014-10-27",12.015,12.1661,11.958,12.0637,7165000.0],["2014-10-28",12.0956,12.3609,12.062,12.3575,6729500.0],["2014-10-29",12.329,12.4398,12.0906,12.1611,6604500.0],["2014-10-30",12.104,12.2417,12.0738,12.1376,4464500.0],["2014-10-31",12.2937,12.3558,12.2014,12.292,5056000.0],["2014-11-03",12.292,12.3961,12.2534,12.3256,5293500.0],["2014-11-04",12.2702,12.3139,12.1208,12.1678,3500000.0],["2014-11-05",12.2652,12.3474,12.1896,12.3155,2348500.0],["2014-11-06",12.339,12.4952,12.2786,12.4901,3604000.0],["2014-11-07",12.4784,12.5741,12.3978,12.517,4191500.0],["2014-11-10",12.475,12.5674,12.3021,12.3625,3920500.0],["2014-11-11",12.3558,12.3625,12.2434,12.3139,2722000.0],["2014-11-12",12.2568,12.5019,12.235,12.4045,3356500.0],["2014-11-13",12.4331,12.4735,12.3726,12.4415,3050500.0],["2014-11-14",12.4584,12.6014,12.3978,12.5946,3940000.0],["2014-11-17",12.5526,12.6148,12.4314,12.5458,4066500.0],["2014-11-18",12.5257,12.6586,12.5021,12.5122,4825500.0],["2014-11-19",12.561,12.7141,12.4062,12.672,4696000.0],["2014-11-20",12.6586,12.8201,12.5963,12.6703,4278500.0],["2014-11-21",12.8285,12.8655,12.6754,12.7326,3225500.0],["2014-11-24",12.778,12.9261,12.7393,12.9177,3032000.0],["2014-11-25",12.9177,12.9193,12.7259,12.8033,4000500.0],["2014-11-26",12.8638,12.8638,12.6838,12.7343,2416500.0],["2014-11-28",12.7696,13.0657,12.7545,12.9429,2367500.0],["2014-12-01",12.9025,12.9513,12.6855,12.8571,2926000.0],["2014-12-02",12.8891,13.0085,12.7965,12.879,2924500.0],["2014-12-03",12.8975,13.3046,12.8487,13.2306,8916500.0],["2014-12-04",13.1566,13.2895,13.0388,13.1532,5170000.0],["2014-12-05",13.1566,13.2575,13.0741,13.2188,4027500.0],["2014-12-08",13.2255,13.2794,13.1212,13.2121,4001000.0],["2014-12-09",13.133,13.202,13.059,13.1683,3363000.0],["2014-12-10",13.1162,13.202,12.8991,12.9765,5460500.0],["2014-12-11",12.8941,13.3147,12.8874,13.0573,4976000.0],["2014-12-12",12.9345,13.2609,12.9345,13.0758,4791500.0],["2014-12-15",13.1465,13.1784,12.8453,13.059,4266000.0],["2014-12-16",13.1246,13.1448,12.8352,12.8403,3845500.0],["2014-12-17",12.8655,12.9597,12.7225,12.9378,5751500.0],["2014-12-18",13.0842,13.1566,12.9379,13.0388,7387000.0],["2014-12-19",13.0388,13.1179,12.8352,12.8504,12114500.0],["2014-12-22",12.847,13.0152,12.8419,12.9984,4753500.0],["2014-12-23",13.0758,13.313,13.0758,13.2003,3695000.0],["2014-12-24",13.234,13.2491,12.9833,13.0893,2096000.0],["2014-12-26",13.0926,13.2508,13.0186,13.1095,2489500.0],["2014-12-29",13.0977,13.276,13.0657,13.239,3579000.0],["2014-12-30",13.2239,13.2626,13.027,13.0388,4141500.0],["2014-12-31",13.1347,13.4072,13.1347,13.2609,7316500.0],["2015-01-02",13.2575,13.3568,12.9681,13.1347,2785500.0],["2015-01-05",13.1128,13.1616,12.7545,12.8655,4990000.0],["2015-01-06",12.8352,12.9412,12.5408,12.6687,6737500.0],["2015-01-07",12.7023,13.0825,12.6687,13.0792,7159500.0],["2015-01-08",13.3618,13.7454,13.3467,13.6142,9713000.0],["2015-01-09",13.5704,13.5738,13.3231,13.4459,4411000.0],["2015-01-12",13.4863,13.5603,13.3063,13.3349,4297500.0],["2015-01-13",13.4813,13.6327,13.0926,13.2188,3746000.0],["2015-01-14",13.0674,13.1212,12.8941,13.0152,3913500.0],["2015-01-15",13.1145,13.1616,12.635,12.6518,4073000.0],["2015-01-16",12.635,12.8907,12.5374,12.8739,3920000.0],["2015-01-20",12.8941,12.9412,12.5458,12.7343,4017000.0],["2015-01-21",12.7326,12.9967,12.7326,12.9698,3689500.0],["2015-01-22",13.0001,13.4644,12.9463,13.414,4785000.0],["2015-01-23",13.4257,13.5301,13.3786,13.4123,3870000.0],["2015-01-26",13.4358,13.8228,13.3113,13.7589,5731000.0],["2015-01-27",13.6209,13.7101,13.4628,13.5536,4601000.0],["2015-01-28",13.5301,13.843,13.3887,13.4358,7065500.0],["2015-01-29",13.6192,14.4133,13.5015,14.0129,18778000.0],["2015-01-30",13.9338,14.0684,13.6041,13.6562,6046500.0],["2015-02-02",13.6478,13.7706,13.2827,13.6882,5238500.0],["2015-02-03",13.7286,14.0045,13.6058,13.9826,7882500.0],["2015-02-04",13.9591,14.0853,13.8918,14.0247,4313500.0],["2015-02-05",13.9658,14.1694,13.8548,14.0482,4266000.0],["2015-02-06",14.0533,14.1458,13.88,13.9524,3354500.0],["2015-02-09",13.9137,14.0196,13.8262,13.8682,3732500.0],["2015-02-10",13.8615,14.0819,13.848,14.0062,3253000.0],["2015-02-11",13.9372,14.06,13.8278,13.8699,3149000.0],["2015-02-12",13.917,14.0196,13.8497,14.0096,2902500.0],["2015-02-13",14.1324,14.2165,14.0449,14.1761,4437500.0],["2015-02-17",14.1761,14.2586,14.0398,14.2283,4990500.0],["2015-02-18",14.2283,14.2989,14.1206,14.2804,2923500.0],["2015-02-19",14.3276,14.5552,14.3074,14.4237,3234000.0],["2015-02-20",14.4861,14.9108,14.4642,14.8535,6705000.0],["2015-02-23",14.8333,14.9934,14.803,14.8973,5614000.0],["2015-02-24",14.953,15.253,14.9058,15.012,6730500.0],["2015-02-25",15.0878,15.2176,15.0103,15.167,6742500.0],["2015-02-26",15.1165,15.2041,14.9563,14.9816,4445500.0],["2015-02-27",15.044,15.0777,14.8266,14.8535,3436000.0],["2015-03-02",14.9041,15.0609,14.8839,15.0541,3779000.0],["2015-03-03",14.9884,15.0069,14.508,14.5939,7853500.0],["2015-03-04",14.3192,14.5754,14.2181,14.3495,5589000.0],["2015-03-05",14.3832,14.454,14.3529,14.3866,3571500.0],["2015-03-06",14.2956,14.4102,14.2282,14.2737,3457000.0],["2015-03-09",14.3057,14.4338,14.2568,14.3917,2826000.0],["2015-03-10",14.24,14.3108,14.1658,14.1692,2667000.0],["2015-03-11",14.1945,14.3681,14.1692,14.2821,2923000.0],["2015-03-12",14.3748,14.7305,14.3327,14.7069,4034000.0],["2015-03-13",14.8889,14.9209,14.4389,14.54,3257500.0],["2015-03-16",14.6125,14.899,14.5889,14.8872,2734500.0],["2015-03-17",14.84,14.8721,14.7069,14.7861,2332500.0],["2015-03-18",14.7456,14.8906,14.5501,14.867,2401000.0],["2015-03-19",14.8502,14.9041,14.7794,14.835,2407000.0],["2015-03-20",14.9513,15.0794,14.867,14.9934,4620000.0],["2015-03-23",15.0238,15.0979,14.8485,14.8653,3412000.0],["2015-03-24",14.8249,14.9445,14.7608,14.7642,2806500.0],["2015-03-25",14.7524,14.7895,14.4776,14.481,2876500.0],["2015-03-26",14.4001,14.4068,14.2046,14.3664,5072500.0],["2015-03-27",14.3512,14.599,14.299,14.5248,2370000.0],["2015-03-30",14.6529,14.7406,14.5653,14.5939,3409000.0],["2015-03-31",14.5097,14.6395,14.3344,14.3377,5301500.0],["2015-04-01",14.3074,14.3226,14.1085,14.2787,3029000.0],["2015-04-02",14.2804,14.4877,14.2636,14.4321,2273000.0],["2015-04-06",14.3023,14.6175,14.2349,14.5366,2274500.0],["2015-04-07",14.4928,14.6192,14.39,14.3917,3542500.0],["2015-04-08",14.4119,14.5417,14.3209,14.4237,2396500.0],["2015-04-09",14.4119,14.5063,14.1911,14.4962,4551000.0],["2015-04-10",14.5164,14.8097,14.481,14.7119,3448000.0],["2015-04-13",14.6934,14.8569,14.6749,14.749,2794500.0],["2015-04-14",14.6951,14.8603,14.6243,14.7204,3307000.0],["2015-04-15",14.7591,14.8266,14.5535,14.572,2018500.0],["2015-04-16",14.5366,14.6074,14.4608,14.5754,1899000.0],["2015-04-17",14.39,14.7018,14.3445,14.6647,4729000.0],["2015-04-20",14.8013,15.0187,14.7861,14.9226,4916500.0],["2015-04-21",15.0356,15.3238,14.9176,15.3086,6635000.0],["2015-04-22",15.3356,15.3457,14.9496,15.3103,6363000.0],["2015-04-23",15.4384,15.4907,15.1401,15.3828,5902500.0],["2015-04-24",15.4435,15.4485,15.2817,15.3356,4691500.0],["2015-04-27",15.3778,15.4384,15.2058,15.28,4512500.0],["2015-04-28",15.2429,15.2429,15.0035,15.103,5305500.0],["2015-04-29",15.103,15.194,14.8417,14.9092,4025000.0],["2015-04-30",14.8721,14.9344,14.3849,14.5063,5972500.0],["2015-05-01",14.5383,14.7574,14.5383,14.6917,4607500.0],["2015-05-04",14.7322,14.8518,14.6091,14.7204,3268000.0],["2015-05-05",14.6395,14.7507,14.4406,14.4776,3845500.0],["2015-05-06",14.4304,14.5063,14.1725,14.2686,6410000.0],["2015-05-07",14.2231,14.4878,14.1877,14.4439,3458000.0],["2015-05-08",14.5737,14.8822,14.5737,14.6513,3340500.0],["2015-05-11",14.6428,14.7709,14.6074,14.685,3345500.0],["2015-05-12",14.6125,14.7541,14.5602,14.6344,3402000.0],["2015-05-13",14.6529,14.6968,14.4844,14.5687,3155000.0],["2015-05-14",14.6582,14.8221,14.4774,14.8103,3118000.0],["2015-05-15",14.8846,14.9539,14.7393,14.9488,2508500.0],["2015-05-18",14.9336,15.2647,14.9336,15.2276,3469500.0],["2015-05-19",15.2647,15.3222,15.1076,15.2174,3190500.0],["2015-05-20",15.2326,15.2935,15.0975,15.1904,3140500.0],["2015-05-21",15.1819,15.3306,15.1431,15.3053,2192000.0],["2015-05-22",15.2749,15.3509,15.2056,15.2935,2854500.0],["2015-05-26",15.2563,15.3002,14.8998,14.9235,2783000.0],["2015-05-27",14.9556,15.133,14.9353,15.0367,2800000.0],["2015-05-28",14.9877,15.0975,14.8964,14.9302,2224500.0],["2015-05-29",14.9133,14.9471,14.6835,14.7224,3782500.0],["2015-06-01",14.79,14.9285,14.6278,14.8255,4010000.0],["2015-06-02",14.7765,15.0282,14.7275,14.9657,2269000.0],["2015-06-03",14.9877,15.2529,14.9471,15.2478,2846500.0],["2015-06-04",15.1515,15.1718,14.8643,14.8998,3924000.0],["2015-06-05",14.8559,14.9471,14.7089,14.8643,3668000.0],["2015-06-08",14.8255,14.9403,14.7883,14.7984,2808500.0],["2015-06-09",14.7646,14.8778,14.6802,14.7494,3386500.0],["2015-06-10",14.8136,15.0941,14.8052,15.0265,3064000.0],["2015-06-11",15.1093,15.285,15.1093,15.2242,3167500.0],["2015-06-12",15.0924,15.2884,15.0924,15.2377,3900500.0],["2015-06-15",15.133,15.3053,15.089,15.258,4169000.0],["2015-06-16",15.2377,15.4725,15.2377,15.3965,3078000.0],["2015-06-17",15.4675,15.5891,15.4117,15.4979,3642500.0],["2015-06-18",15.5553,15.8713,15.5553,15.704,3341000.0],["2015-06-19",15.7226,15.7919,15.5874,15.6178,4381500.0],["2015-06-22",15.7192,15.802,15.6516,15.7209,2769000.0],["2015-06-23",15.7598,15.8797,15.6837,15.6939,2465000.0],["2015-06-24",15.6449,15.7429,15.481,15.5232,2058000.0],["2015-06-25",15.5638,15.6888,15.4421,15.6618,2922500.0],["2015-06-26",15.7023,15.8172,15.6043,15.6702,3544500.0],["2015-06-29",15.5604,15.6297,15.2073,15.2225,2664000.0],["2015-06-30",15.4252,15.4252,15.1397,15.1955,5728500.0],["2015-07-01",15.4151,15.5148,15.1651,15.3374,3589500.0],["2015-07-02",15.3898,15.4404,15.1042,15.2597,2965500.0],["2015-07-06",15.1262,15.4168,15.1262,15.3813,2179500.0],["2015-07-07",15.454,15.4776,15.0823,15.3289,7000500.0],["2015-07-08",15.1887,15.3898,14.7798,14.8018,8453000.0],["2015-07-09",14.9893,15.1161,14.9454,14.9893,6243500.0],["2015-07-10",15.2394,15.4337,15.1448,15.3999,2610000.0],["2015-07-13",15.4996,15.6635,15.4894,15.6314,3242000.0],["2015-07-14",15.6432,15.8257,15.5891,15.7631,3383500.0],["2015-07-15",15.6956,15.8578,15.6432,15.7834,3460000.0],["2015-07-16",15.8814,15.9946,15.7631,15.8679,3127000.0],["2015-07-17",15.9879,16.0571,15.8814,15.9659,4887500.0],["2015-07-20",15.8307,15.8814,15.6787,15.7344,6963000.0],["2015-07-21",15.8138,15.949,15.7378,15.802,5274000.0],["2015-07-22",15.8155,16.0402,15.775,16.0132,5784500.0],["2015-07-23",15.9828,16.2666,15.7969,16.1281,13711000.0],["2015-07-24",16.2024,16.2345,15.6601,15.8088,6469000.0],["2015-07-27",15.829,15.8544,15.4557,15.557,3938500.0],["2015-07-28",15.6347,15.6719,15.4083,15.4962,4142500.0],["2015-07-29",15.5215,15.6449,15.4911,15.5908,3556500.0],["2015-07-30",15.552,15.6263,15.4472,15.5418,2531000.0],["2015-07-31",15.5503,15.7868,15.4945,15.6314,3445500.0],["2015-08-03",15.6702,15.7243,15.285,15.432,2562000.0],["2015-08-04",15.3898,15.6246,15.3898,15.5891,2468500.0],["2015-08-05",15.8037,15.8594,15.6719,15.7716,4925500.0],["2015-08-06",15.7969,15.8797,15.3864,15.4033,4069500.0],["2015-08-07",15.3678,15.5131,15.2766,15.4928,2690000.0],["2015-08-10",15.6584,15.8341,15.6229,15.731,2862500.0],["2015-08-11",15.6347,15.8172,15.5756,15.7919,3265500.0],["2015-08-12",15.6736,15.726,15.4168,15.6719,3100000.0],["2015-08-13",15.6567,16.0393,15.6482,15.7803,3331500.0],["2015-08-14",15.7346,16.041,15.6431,15.7633,2666500.0],["2015-08-17",15.7498,15.931,15.6397,15.9056,3197000.0],["2015-08-18",15.8903,16.0038,15.7769,15.931,3364500.0],["2015-08-19",15.8649,15.9682,15.6617,15.8057,2917500.0],["2015-08-20",15.6872,15.7616,15.1792,15.1792,5026500.0],["2015-08-21",15.0404,15.0675,14.4799,14.4918,7978500.0],["2015-08-24",13.4945,14.6272,12.6987,14.1515,13593000.0],["2015-08-25",14.4342,14.6272,14.06,14.06,7272000.0],["2015-08-26",14.4393,14.551,13.9838,14.3987,5999000.0],["2015-08-27",14.5256,15.0607,14.4122,14.7508,7433500.0],["2015-08-28",14.7204,14.7762,14.336,14.4579,8234500.0],["2015-08-31",14.4139,14.6526,14.3563,14.4444,5913500.0],["2015-09-01",14.099,14.2767,13.8298,13.9229,6152000.0],["2015-09-02",14.1514,14.248,13.9534,14.1701,7160500.0],["2015-09-03",14.2226,14.5053,14.0905,14.2141,7806000.0],["2015-09-04",14.0566,14.2886,13.994,14.0854,3805000.0],["2015-09-08",14.402,14.6442,14.2683,14.6222,3550000.0],["2015-09-09",14.6662,14.8338,14.4952,14.5273,5181500.0],["2015-09-10",14.4528,14.7949,14.4003,14.678,4559500.0],["2015-09-11",14.6306,14.9117,14.546,14.8931,4185000.0],["2015-09-14",14.8304,14.8304,14.5273,14.5798,4881000.0],["2015-09-15",14.6238,14.7627,14.4444,14.6459,3498000.0],["2015-09-16",14.6425,14.9557,14.6018,14.8931,5374000.0],["2015-09-17",14.9235,14.9574,14.5781,14.7288,7054000.0],["2015-09-18",14.5731,14.8761,14.5477,14.6069,7825500.0],["2015-09-21",14.6306,14.8456,14.2683,14.3733,8602000.0],["2015-09-22",14.2073,14.2209,13.7773,14.0211,11534000.0],["2015-09-23",14.0702,14.1531,13.9229,14.06,8975500.0],["2015-09-24",13.9618,14.0905,13.7163,13.9432,7045500.0],["2015-09-25",14.0532,14.3834,13.972,14.2175,13642000.0],["2015-09-28",14.077,14.2226,13.8196,13.8298,7732500.0],["2015-09-29",13.8653,13.9686,13.5555,13.9364,11667500.0],["2015-09-30",14.1447,14.3783,14.0448,14.2767,8461000.0],["2015-10-01",14.2903,14.5595,14.1159,14.5527,7570000.0],["2015-10-02",14.358,14.7034,14.1904,14.7,6720500.0],["2015-10-05",14.8473,15.0167,14.7864,14.9693,7000000.0],["2015-10-06",14.9913,15.0048,14.6035,14.6577,4133500.0],["2015-10-07",14.7085,15.0116,14.6713,15.0031,7801000.0],["2015-10-08",14.8795,15.1961,14.8727,15.103,4905000.0],["2015-10-09",15.081,15.1911,15.015,15.1775,4203000.0],["2015-10-12",15.0624,15.0624,14.4647,14.5172,9955000.0],["2015-10-13",14.5206,14.6679,14.2598,14.3004,7176500.0],["2015-10-14",14.3225,14.3902,14.1413,14.248,5274500.0],["2015-10-15",14.3479,14.4156,14.1464,14.3394,6709500.0],["2015-10-16",14.3411,14.4393,14.292,14.4274,4171500.0],["2015-10-19",14.3885,14.7322,14.3614,14.7254,7429500.0],["2015-10-20",14.7017,14.7728,14.546,14.6374,4454000.0],["2015-10-21",14.7305,14.7982,14.5273,14.6035,8016500.0],["2015-10-22",15.2639,15.4247,14.7187,15.4112,15509000.0],["2015-10-23",15.5771,15.6228,15.0285,15.3113,6405500.0],["2015-10-26",15.3891,15.5466,15.2808,15.5297,6557500.0],["2015-10-27",15.4383,15.4704,15.1606,15.3519,3850500.0],["2015-10-28",15.3688,15.5178,15.2351,15.506,3540000.0],["2015-10-29",15.4704,15.6194,15.2909,15.4315,3437500.0],["2015-10-30",15.5026,15.7481,15.4315,15.6431,4419500.0],["2015-11-02",15.6448,15.7024,15.4399,15.5906,3916000.0],["2015-11-03",15.6093,15.7244,15.4518,15.6618,4578500.0],["2015-11-04",15.5906,15.7278,15.462,15.7007,5702000.0],["2015-11-05",15.7464,15.9157,15.7024,15.8565,3880000.0],["2015-11-06",15.8006,15.8734,15.699,15.8108,3362000.0],["2015-11-09",15.787,15.8074,15.4603,15.5822,2810500.0],["2015-11-10",15.5314,15.6262,15.3671,15.572,3755000.0],["2015-11-11",15.6567,15.6567,15.4146,15.4721,2149500.0],["2015-11-12",15.4212,15.5536,15.2278,15.2329,3651500.0],["2015-11-13",15.1853,15.1853,14.4336,14.4574,8497000.0],["2015-11-16",14.4659,14.7662,14.3963,14.7543,4064500.0],["2015-11-17",14.7985,14.8256,14.5609,14.6186,4773500.0],["2015-11-18",14.7272,14.9936,14.6084,14.958,4926000.0],["2015-11-19",14.8867,15.3143,14.8867,15.1429,4874000.0],["2015-11-20",15.2329,15.4348,15.1667,15.4093,4722000.0],["2015-11-23",15.4433,15.6995,15.389,15.5196,3997000.0],["2015-11-24",15.4365,15.5196,15.3381,15.4416,3739000.0],["2015-11-25",15.5315,15.5977,15.3958,15.4653,2363000.0],["2015-11-27",15.5111,15.5536,15.3415,15.5111,1388000.0],["2015-11-30",15.4891,15.5027,15.0954,15.1616,3851000.0],["2015-12-01",15.238,15.3958,15.1107,15.2142,3853500.0],["2015-12-02",15.2702,15.3109,15.1429,15.1701,2200000.0],["2015-12-03",15.0309,15.0835,14.4761,14.5354,7494000.0],["2015-12-04",14.5948,14.9817,14.5558,14.9393,7073500.0],["2015-12-07",14.9664,14.9817,14.7645,14.9206,3526000.0],["2015-12-08",15.148,15.4789,14.8392,15.277,6523000.0],["2015-12-09",15.1293,15.5061,14.9461,15.0852,5366500.0],["2015-12-10",15.0275,15.1955,14.8154,15.0767,4322500.0],["2015-12-11",14.8986,15.1361,14.8375,14.9155,3821500.0],["2015-12-14",14.9766,15.1192,14.7985,14.9698,3929500.0],["2015-12-15",15.0513,15.1022,14.7866,14.7934,6160500.0],["2015-12-16",14.9189,15.0513,14.6525,14.9478,5418000.0],["2015-12-17",14.9495,15.0496,14.5677,14.5711,3887000.0],["2015-12-18",14.4998,14.6678,14.4285,14.5439,8965000.0],["2015-12-21",14.5694,14.6305,14.2572,14.3827,5670000.0],["2015-12-22",14.4455,14.6084,14.2487,14.4913,5400500.0],["2015-12-23",14.5422,14.6118,14.2996,14.6033,2648500.0],["2015-12-24",14.6288,14.734,14.4642,14.5371,1230500.0],["2015-12-28",14.4302,14.5965,14.3912,14.5914,2600000.0],["2015-12-29",14.6729,14.9308,14.381,14.7951,3121500.0],["2015-12-30",14.7951,14.8511,14.6407,14.6423,1952500.0],["2015-12-31",14.5897,14.7204,14.5049,14.5083,2516000.0],["2016-01-04",14.1689,14.3386,14.0416,14.2113,8786500.0],["2016-01-05",14.2215,14.4387,14.1061,14.2012,5369000.0],["2016-01-06",13.9958,14.0959,13.8737,14.006,5761500.0],["2016-01-07",13.7651,14.2079,13.6955,13.9958,7586000.0],["2016-01-08",13.9806,14.1808,13.8601,13.8906,6854500.0],["2016-01-11",14.0009,14.1197,13.7871,14.0247,6254000.0],["2016-01-12",14.0773,14.3844,14.0281,14.3658,6110000.0],["2016-01-13",14.4676,14.4828,13.7634,13.838,19664000.0],["2016-01-14",13.8669,14.3064,13.6072,14.0841,11168500.0],["2016-01-15",13.687,14.04,13.6446,13.8278,8830000.0],["2016-01-19",13.9483,14.2877,13.8465,14.1621,7684000.0],["2016-01-20",14.0043,14.1265,13.5818,13.8278,11538000.0],["2016-01-21",13.9076,14.3658,13.8329,14.135,10060500.0],["2016-01-22",14.4913,14.4947,14.2351,14.3963,5372000.0],["2016-01-25",14.3675,14.4642,14.1553,14.1723,6571500.0],["2016-01-26",14.2419,14.549,14.1621,14.5405,6822500.0],["2016-01-27",14.5541,14.6983,14.174,14.2911,8229500.0],["2016-01-28",14.0179,14.5151,13.3052,14.4201,15166500.0],["2016-01-29",14.527,15.0275,14.4964,14.9851,9024000.0],["2016-02-01",14.8392,14.9393,14.4727,14.7153,7834500.0],["2016-02-02",14.5948,14.7781,14.5354,14.6067,5398000.0],["2016-02-03",14.6763,14.8137,14.1435,14.3675,8893000.0],["2016-02-04",14.3437,14.437,13.8414,14.2147,9068500.0],["2016-02-05",14.1486,14.286,13.67,13.7074,6864000.0],["2016-02-08",13.5954,13.6106,13.2441,13.5445,8219000.0],["2016-02-09",13.4783,13.9873,13.4749,13.8211,8392000.0],["2016-02-10",13.9738,14.2198,13.8295,13.9025,4977500.0],["2016-02-11",13.5563,13.9585,13.5563,13.8618,5153500.0],["2016-02-12",13.9992,14.2012,13.872,14.1655,3611500.0],["2016-02-16",14.3318,14.5677,14.1825,14.5151,5298000.0],["2016-02-17",14.6186,14.7068,14.4964,14.5948,4702000.0],["2016-02-18",14.5744,14.6135,14.287,14.3754,4860000.0],["2016-02-19",14.3091,14.4179,14.1373,14.3924,3451000.0],["2016-02-22",14.5115,14.7853,14.4588,14.6935,4913500.0],["2016-02-23",14.6697,14.8176,14.4026,14.435,3826500.0],["2016-02-24",14.2734,14.6016,14.1645,14.5574,5405500.0],["2016-02-25",14.6135,14.6135,14.3227,14.5421,4042500.0],["2016-02-26",14.6186,14.6323,14.3329,14.4196,3699000.0],["2016-02-29",14.406,14.702,14.2989,14.3839,3755500.0],["2016-03-01",14.5081,14.9231,14.4043,14.9044,5128500.0],["2016-03-02",14.8074,14.9214,14.5982,14.8295,3976000.0],["2016-03-03",14.7666,14.8193,14.5115,14.6918,4507000.0],["2016-03-04",14.7428,14.9622,14.5999,14.8483,3152000.0],["2016-03-07",14.7343,14.8057,14.5047,14.5948,4886500.0],["2016-03-08",14.5081,14.7649,14.4707,14.6135,4130000.0],["2016-03-09",14.7139,15.0302,14.6714,14.7683,4259500.0],["2016-03-10",14.8806,15.3041,14.8261,15.1102,8540000.0],["2016-03-11",15.265,15.3976,15.1884,15.3602,5556000.0],["2016-03-14",15.2548,15.418,15.1442,15.3211,3917500.0],["2016-03-15",15.3075,15.4367,15.2309,15.3228,3694000.0],["2016-03-16",15.2275,15.3245,15.0847,15.2326,3569000.0],["2016-03-17",15.1255,15.1935,14.9435,15.0932,4773500.0],["2016-03-18",15.1663,15.3109,14.9979,15.1901,5804000.0],["2016-03-21",15.219,15.3075,15.1442,15.2309,2329000.0],["2016-03-22",15.1816,15.2309,15.0847,15.1476,3441500.0],["2016-03-23",15.1646,15.2258,15.0268,15.1476,3531500.0],["2016-03-24",15.1969,15.2173,15.0098,15.0864,2589000.0],["2016-03-28",15.1629,15.3126,15.049,15.1935,3691000.0],["2016-03-29",15.1833,15.3109,15.1272,15.299,2641500.0],["2016-03-30",15.3245,15.4589,15.2514,15.4265,3477000.0],["2016-03-31",15.4691,15.5609,15.2735,15.3857,4385000.0],["2016-04-01",15.3721,15.6425,15.2803,15.6153,4001000.0],["2016-04-04",15.5881,15.6477,15.3466,15.3942,3067500.0],["2016-04-05",15.2854,15.3959,15.0728,15.1051,3165000.0],["2016-04-06",15.1357,15.2309,14.9486,15.1697,4370500.0],["2016-04-07",15.1068,15.1544,14.7462,14.85,5909500.0],["2016-04-08",14.9299,14.9418,14.702,14.7802,3617500.0],["2016-04-11",14.8619,14.9979,14.753,14.7938,4364500.0],["2016-04-12",14.8381,15.1493,14.7921,15.1136,5000500.0],["2016-04-13",15.1816,15.3058,15.1289,15.2514,6008500.0],["2016-04-14",15.2752,15.5847,15.0847,15.5133,7525000.0],["2016-04-15",15.5133,15.515,15.1272,15.2156,8129000.0],["2016-04-18",15.1969,15.435,15.0422,15.3313,8090500.0],["2016-04-19",15.3874,15.5422,15.1085,15.2445,5625000.0],["2016-04-20",15.2513,15.3551,15.1544,15.3194,6346500.0],["2016-04-21",16.1579,16.5406,15.7327,16.0456,16498500.0],["2016-04-22",16.0252,16.1154,15.9725,16.0643,7761000.0],["2016-04-25",15.9878,16.231,15.9351,16.1817,6112000.0],["2016-04-26",16.1834,16.2038,16.0252,16.1766,5667500.0],["2016-04-27",16.1579,16.3773,16.0797,16.3246,4689000.0],["2016-04-28",16.2497,16.3297,16.1273,16.1528,6048000.0],["2016-04-29",16.0473,16.1358,15.8824,16.1001,9049500.0],["2016-05-02",16.1817,16.2855,15.9878,16.2582,3664500.0],["2016-05-03",16.1358,16.328,16.0031,16.1749,5626500.0],["2016-05-04",15.9368,16.1902,15.9368,16.0984,3461500.0],["2016-05-05",16.1171,16.1171,15.8551,15.879,3429500.0],["2016-05-06",15.8398,15.9759,15.7599,15.9147,3561000.0],["2016-05-09",16.0014,16.0695,15.8671,15.998,3605000.0],["2016-05-10",16.032,16.2055,15.9742,16.1613,2693000.0],["2016-05-11",16.0933,16.0933,15.6766,15.7242,6033000.0],["2016-05-12",15.8436,16.0431,15.7429,15.9561,4241500.0],["2016-05-13",15.8691,16.0243,15.6355,15.6884,3389500.0],["2016-05-16",15.6969,16.0277,15.5997,15.9561,3545500.0],["2016-05-17",15.9049,16.0294,15.5844,15.673,3845000.0],["2016-05-18",15.6338,15.6867,15.4803,15.6133,5427000.0],["2016-05-19",15.6236,15.8367,15.5844,15.806,2818500.0],["2016-05-20",15.8964,16.0857,15.8248,16.0124,5199000.0],["2016-05-23",16.0141,16.0993,15.8896,15.9015,2325000.0],["2016-05-24",15.9459,16.2545,15.9288,16.1948,2852000.0],["2016-05-25",16.1317,16.3091,16.1164,16.2204,2539500.0],["2016-05-26",16.2972,16.3824,16.0704,16.3261,3593000.0],["2016-05-27",16.4012,16.5052,16.3875,16.4984,2762500.0],["2016-05-31",16.4711,16.541,16.2767,16.3875,3945000.0],["2016-06-01",16.3824,16.4915,16.35,16.4677,3145000.0],["2016-06-02",16.5001,16.5171,16.3244,16.4813,3020000.0],["2016-06-03",16.4097,16.466,16.084,16.2238,5548000.0],["2016-06-06",16.246,16.304,15.9936,16.2528,4516000.0],["2016-06-07",16.3227,16.5188,16.3006,16.4233,3676000.0],["2016-06-08",16.3944,16.4182,15.9459,16.0959,7626000.0],["2016-06-09",16.0311,16.055,15.9254,16.0004,6743500.0],["2016-06-10",15.8623,15.9476,15.7532,15.8367,5692500.0],["2016-06-13",15.835,15.876,15.5298,15.5639,6001000.0],["2016-06-14",15.5895,15.806,15.5895,15.7975,4871500.0],["2016-06-15",15.8129,15.9834,15.7446,15.7583,3928500.0],["2016-06-16",15.6952,15.7549,15.5315,15.7037,3587000.0],["2016-06-17",15.6321,15.7174,15.4172,15.6219,6549000.0],["2016-06-20",15.7719,16.0277,15.7668,15.7788,3905000.0],["2016-06-21",15.8521,15.8964,15.6935,15.7208,2552000.0],["2016-06-22",15.7157,15.9442,15.6901,15.7208,3472500.0],["2016-06-23",15.8811,15.9595,15.7753,15.951,2927500.0],["2016-06-24",15.3524,15.9118,15.3166,15.656,6000500.0],["2016-06-27",15.5622,15.8691,15.4326,15.8419,7191000.0],["2016-06-28",15.9425,16.0652,15.8725,16.0584,5586000.0],["2016-06-29",16.1249,16.2665,16.0789,16.2289,4890000.0],["2016-06-30",15.5673,15.939,15.4445,15.5485,20349500.0],["2016-07-01",15.5741,15.864,15.4582,15.7685,8069000.0],["2016-07-05",15.7395,15.8231,15.5537,15.6918,4992000.0],["2016-07-06",15.5929,15.7719,15.5912,15.7566,5024000.0],["2016-07-07",15.7702,15.8163,15.6287,15.7378,2821000.0],["2016-07-08",15.8231,16.0158,15.7395,15.9766,4595500.0],["2016-07-11",15.9834,16.1249,15.9032,15.9135,4991500.0],["2016-07-12",15.9373,16.0601,15.9305,15.9987,4115500.0],["2016-07-13",16.0635,16.1352,15.8674,15.9152,3228000.0],["2016-07-14",16.0158,16.0499,15.8043,15.8333,4592500.0],["2016-07-15",15.9288,15.9288,15.6679,15.6867,6668000.0],["2016-07-18",15.731,15.939,15.6884,15.8555,4442500.0],["2016-07-19",15.9442,15.9646,15.7941,15.8555,4839000.0],["2016-07-20",15.8759,15.939,15.7583,15.8811,5801000.0],["2016-07-21",15.3661,15.5179,15.0984,15.303,18413500.0],["2016-07-22",15.3678,15.6577,15.274,15.6065,8770000.0],["2016-07-25",15.5878,15.685,15.5196,15.5554,4790500.0],["2016-07-26",15.5878,15.6867,15.3985,15.4275,4870500.0],["2016-07-27",15.4138,15.4752,15.228,15.3371,3453000.0],["2016-07-28",15.2945,15.627,15.2007,15.5827,6391000.0],["2016-07-29",15.5895,15.6867,15.4906,15.6287,4804500.0],["2016-08-01",15.5673,15.7071,15.5349,15.552,3322500.0],["2016-08-02",15.5281,15.5417,15.3439,15.3985,3885000.0],["2016-08-03",15.3627,15.5161,15.3047,15.5025,3047500.0],["2016-08-04",15.4275,15.4479,14.6243,14.7249,17109000.0],["2016-08-05",14.759,14.9329,14.7505,14.8477,6267500.0],["2016-08-08",14.8596,14.8698,14.4197,14.5152,11416500.0],["2016-08-09",14.5152,14.8033,14.4504,14.6209,5917000.0],["2016-08-10",14.6192,14.6857,14.5032,14.5561,4361500.0],["2016-08-11",14.6125,14.8622,14.5988,14.7459,5611500.0],["2016-08-12",14.6689,14.8468,14.6484,14.7835,5723500.0],["2016-08-15",14.7938,14.8947,14.6997,14.7117,4766500.0],["2016-08-16",14.7373,14.7527,14.5116,14.5783,3451000.0],["2016-08-17",14.5852,14.5852,14.3628,14.4791,6031500.0],["2016-08-18",14.4997,14.645,14.4672,14.58,3466500.0],["2016-08-19",14.5544,14.7733,14.5168,14.6604,3867500.0],["2016-08-22",14.6228,14.7442,14.5783,14.6553,2852500.0],["2016-08-23",14.6843,14.6997,14.5065,14.5646,6698000.0],["2016-08-24",14.5869,14.6365,14.397,14.421,5105000.0],["2016-08-25",14.4364,14.5441,14.3663,14.4945,5351500.0],["2016-08-26",14.4962,14.5698,14.3885,14.4672,7752000.0],["2016-08-29",14.4689,14.7493,14.4689,14.5817,4805500.0],["2016-08-30",14.5185,14.5373,14.3577,14.4073,5403500.0],["2016-08-31",14.3953,14.4877,14.2962,14.356,6868000.0],["2016-09-01",14.4449,14.4535,14.2705,14.3782,3684000.0],["2016-09-02",14.4398,14.551,14.368,14.5458,4244500.0],["2016-09-06",14.474,14.474,14.132,14.2876,9103500.0],["2016-09-07",14.2483,14.3201,14.2107,14.2842,7133000.0],["2016-09-08",12.1192,12.2492,11.8456,11.8644,90862000.0],["2016-09-09",11.8285,11.885,11.6507,11.7003,27455500.0],["2016-09-12",11.6319,11.8593,11.6319,11.8183,15483000.0],["2016-09-13",11.7242,11.885,11.637,11.849,11532500.0],["2016-09-14",11.8508,11.873,11.6815,11.7824,11456500.0],["2016-09-15",11.7875,11.8798,11.7191,11.8097,8101500.0],["2016-09-16",11.767,11.8525,11.6524,11.6541,10627500.0],["2016-09-19",11.6729,11.6798,11.5464,11.5498,8248500.0],["2016-09-20",11.5891,11.6199,11.5087,11.5566,8681000.0],["2016-09-21",11.6507,11.6507,11.4181,11.5891,6556500.0],["2016-09-22",11.6438,11.7208,11.6096,11.6712,8072500.0],["2016-09-23",11.596,11.7396,11.5891,11.69,6669000.0],["2016-09-26",11.69,11.8097,11.5977,11.7601,9501500.0],["2016-09-27",11.7789,11.8781,11.7772,11.7977,9676500.0],["2016-09-28",11.7738,11.8268,11.6986,11.7567,6376500.0],["2016-09-29",11.7191,11.8559,11.6661,11.6695,8679000.0],["2016-09-30",11.7157,11.7635,11.4951,11.5173,16212000.0],["2016-10-03",11.4609,11.5139,11.36,11.4626,11229000.0],["2016-10-04",11.5224,11.6387,11.4438,11.4489,7358500.0],["2016-10-05",11.5087,11.5857,11.4814,11.4985,8970500.0],["2016-10-06",11.4985,11.6866,11.4831,11.6558,7511000.0],["2016-10-07",11.6507,11.6968,11.5549,11.6079,5917500.0],["2016-10-10",11.6798,11.7858,11.6712,11.7157,7490000.0],["2016-10-11",11.6609,11.7618,11.5942,11.6729,10825500.0],["2016-10-12",11.6986,11.7499,11.6302,11.6746,8135500.0],["2016-10-13",11.6336,11.6627,11.5036,11.5224,9612500.0],["2016-10-14",11.6524,11.6866,11.4198,11.5019,9014500.0],["2016-10-17",11.4968,11.5258,11.1821,11.2078,11853500.0],["2016-10-18",11.2403,11.3446,11.1531,11.1616,11304500.0],["2016-10-19",11.2163,11.5241,11.1958,11.5207,14604000.0],["2016-10-20",11.2847,11.3993,10.811,11.1137,30405500.0],["2016-10-21",11.0693,11.1496,10.8948,11.1035,12492000.0],["2016-10-24",11.1223,11.1821,10.9872,11.0299,8329500.0],["2016-10-25",10.9803,10.9906,10.7358,10.7974,8436000.0],["2016-10-26",10.7922,10.9,10.7666,10.8025,5106000.0],["2016-10-27",10.8127,10.8504,10.5751,10.6144,5174000.0],["2016-10-28",10.5477,10.6691,10.5374,10.5887,5499500.0],["2016-10-31",10.5939,10.7341,10.5169,10.7101,7581500.0],["2016-11-01",10.7307,11.1035,10.7136,11.0231,13310500.0],["2016-11-02",11.0368,11.2847,11.0368,11.2266,13624000.0],["2016-11-03",11.295,11.4198,11.2044,11.2197,12445000.0],["2016-11-04",11.2608,11.4694,11.1787,11.1907,11666000.0],["2016-11-07",11.3463,11.3771,11.2112,11.2454,8089000.0],["2016-11-08",11.2539,11.2847,11.1137,11.2403,8309000.0],["2016-11-09",10.9519,11.5578,10.9004,11.4977,11977500.0],["2016-11-10",11.5818,11.8238,11.5526,11.7861,10979000.0],["2016-11-11",11.7792,12.2203,11.7311,12.2031,16444000.0],["2016-11-14",12.2804,12.4949,12.1499,12.3662,15445500.0],["2016-11-15",12.3662,12.4709,12.1619,12.3078,12345000.0],["2016-11-16",12.2289,12.3954,12.2031,12.3765,8312000.0],["2016-11-17",12.3404,12.5618,12.2786,12.5567,7655000.0],["2016-11-18",12.5104,12.5962,12.3645,12.5138,8349000.0],["2016-11-21",12.5704,12.7798,12.5086,12.7661,9055500.0],["2016-11-22",12.7953,12.9274,12.7352,12.7644,10157500.0],["2016-11-23",12.7918,12.9514,12.7009,12.8794,6788000.0],["2016-11-25",12.8914,12.9068,12.7901,12.8056,1824000.0],["2016-11-28",12.7901,12.9549,12.7901,12.8588,6270000.0],["2016-11-29",13.051,13.0682,12.7747,12.8296,7497500.0],["2016-11-30",12.8553,12.9343,12.8056,12.8845,6613500.0],["2016-12-01",12.9137,13.269,12.8828,13.0527,8592500.0],["2016-12-02",13.0836,13.2364,12.9617,12.9738,5813000.0],["2016-12-05",13.0458,13.1643,12.9669,13.1574,8444500.0],["2016-12-06",13.1574,13.1729,12.9961,13.1025,4844000.0],["2016-12-07",13.1025,13.2981,13.0321,13.2827,6433000.0],["2016-12-08",13.2999,13.2999,13.0905,13.142,8668500.0],["2016-12-09",13.1677,13.3462,13.0493,13.2913,6728500.0],["2016-12-12",13.1746,13.2913,13.0407,13.1334,8111500.0],["2016-12-13",13.0596,13.2518,12.9926,13.1677,8527500.0],["2016-12-14",13.2037,13.2055,12.9514,12.9566,8536500.0],["2016-12-15",12.9995,13.1797,12.9103,13.087,8393000.0],["2016-12-16",13.1248,13.154,12.9772,13.1025,12460500.0],["2016-12-19",13.087,13.2329,13.0493,13.1334,4568500.0],["2016-12-20",13.1471,13.4097,13.0836,13.4063,5273000.0],["2016-12-21",13.4166,13.4166,13.2981,13.3273,3807000.0],["2016-12-22",13.3273,13.3428,13.0218,13.0802,5371000.0],["2016-12-23",13.1094,13.2072,13.0493,13.0664,2870500.0],["2016-12-27",13.1214,13.2432,13.0579,13.1351,2938000.0],["2016-12-28",13.1471,13.1952,12.9652,12.9978,2588500.0],["2016-12-29",13.0201,13.1334,12.9703,13.0476,3610500.0],["2016-12-30",13.0888,13.1763,12.9343,13.0115,2851000.0],["2017-01-03",13.1986,13.2587,12.9978,13.027,6266500.0],["2017-01-04",13.0115,13.2432,12.9429,13.1797,7075000.0],["2017-01-05",13.1008,13.2381,12.8622,12.9806,7575000.0],["2017-01-06",13.0115,13.0493,12.8862,12.9,7321000.0],["2017-01-09",12.9085,12.9806,12.8176,12.936,4388500.0],["2017-01-10",12.9068,13.1883,12.8931,13.1042,4813000.0],["2017-01-11",13.1454,13.2055,12.9858,13.1299,3575500.0],["2017-01-12",13.1299,13.1591,12.9274,13.0355,3039500.0],["2017-01-13",13.2381,13.2793,13.0253,13.0527,6495500.0],["2017-01-17",13.0493,13.4303,13.0493,13.2776,5311500.0],["2017-01-18",13.2776,13.3428,12.9841,13.1145,5773500.0],["2017-01-19",13.0767,13.1677,12.7455,12.8365,7327500.0],["2017-01-20",12.8725,12.9326,12.7455,12.9103,6328500.0],["2017-01-23",12.8468,12.8965,12.7094,12.8227,5449500.0],["2017-01-24",12.8725,12.9206,12.7197,12.9,8250000.0],["2017-01-25",12.9858,13.0647,12.7661,12.912,5860000.0],["2017-01-26",12.9188,13.0115,12.7798,12.8708,4499000.0],["2017-01-27",12.9034,12.9051,12.718,12.7627,4267500.0],["2017-01-30",12.7352,12.7953,12.5756,12.7833,8577500.0],["2017-01-31",12.7232,12.7678,12.4795,12.6442,10560500.0],["2017-02-01",12.5756,12.7112,12.2907,12.4211,20384000.0],["2017-02-02",12.8931,13.0441,12.5327,12.6511,32533000.0],["2017-02-03",12.6082,12.658,12.3576,12.5773,11418000.0],["2017-02-06",12.5584,12.6889,12.4503,12.5773,7297000.0],["2017-02-07",12.5893,12.6854,12.4966,12.5601,6272000.0],["2017-02-08",12.5515,12.6425,12.3593,12.5344,14775500.0],["2017-02-09",12.5292,12.7266,12.4537,12.6219,16926500.0],["2017-02-10",12.6271,12.8073,12.5842,12.7438,7967000.0],["2017-02-13",12.7832,12.7953,12.5395,12.5567,5249000.0],["2017-02-14",12.5533,12.6477,12.5481,12.5979,4475000.0],["2017-02-15",12.591,12.6442,12.4692,12.4829,9462000.0],["2017-02-16",12.5086,12.5395,12.0984,12.1602,15899000.0],["2017-02-17",12.1516,12.4074,12.0984,12.3885,17201000.0],["2017-02-21",12.5121,12.5292,12.2907,12.5155,12649000.0],["2017-02-22",12.5292,12.603,12.3971,12.4091,7809000.0],["2017-02-23",12.4849,12.5469,12.2111,12.2266,8183000.0],["2017-02-24",12.2903,12.3815,12.1783,12.2558,14247000.0],["2017-02-27",12.2662,12.4435,12.1456,12.2817,13485000.0],["2017-02-28",12.2885,12.354,12.075,12.2111,10642000.0],["2017-03-01",12.3419,12.447,12.2317,12.385,12588000.0],["2017-03-02",12.4005,12.571,12.3609,12.5004,11046500.0],["2017-03-03",12.4676,12.49,12.3368,12.4659,7508000.0],["2017-03-06",12.4659,12.4659,12.2403,12.3609,7610000.0],["2017-03-07",12.3264,12.3764,12.2713,12.3006,5338500.0],["2017-03-08",12.3213,12.5847,12.2954,12.5193,7240500.0],["2017-03-09",12.5004,12.5331,12.3901,12.3936,7987000.0],["2017-03-10",12.4022,12.5072,12.3798,12.4866,5330500.0],["2017-03-13",12.4866,12.5296,12.0922,12.3471,11650000.0],["2017-03-14",12.1938,12.4435,12.1938,12.354,6561000.0],["2017-03-15",12.4298,12.49,12.2989,12.4435,7547000.0],["2017-03-16",12.4418,12.5933,12.3695,12.3833,9111000.0],["2017-03-17",12.4711,12.5468,12.2593,12.2903,10742500.0],["2017-03-20",12.2765,12.3316,12.137,12.2128,9974500.0],["2017-03-21",12.2231,12.2558,11.7237,11.7392,19584000.0],["2017-03-22",11.7272,11.8666,11.6634,11.8443,8503500.0],["2017-03-23",11.908,11.9923,11.8391,11.9338,6867500.0],["2017-03-24",11.9338,12.0113,11.8649,11.8856,7522500.0],["2017-03-27",11.7995,11.8804,11.7409,11.7823,8622000.0],["2017-03-28",11.7668,11.8046,11.6583,11.7048,10415500.0],["2017-03-29",11.7134,11.8322,11.6703,11.7909,7962000.0],["2017-03-30",11.7754,11.8511,11.7444,11.8219,5370500.0],["2017-03-31",11.8029,11.9286,11.796,11.877,5796500.0],["2017-04-03",11.8701,11.9252,11.7254,11.7409,10586500.0],["2017-04-04",11.7082,11.9218,11.6307,11.8804,14601500.0],["2017-04-05",11.9149,12.0492,11.7444,11.753,10315500.0],["2017-04-06",11.7909,12.0388,11.7582,11.9734,12264000.0],["2017-04-07",11.9717,12.0733,11.9183,12.044,7578500.0],["2017-04-10",12.0543,12.3178,12.044,12.1249,16154500.0],["2017-04-11",12.0836,12.2989,11.9579,12.1353,8473500.0],["2017-04-12",11.5567,11.6066,11.1193,11.1262,45512000.0],["2017-04-13",11.0814,11.2433,10.9367,10.9419,17349500.0],["2017-04-17",10.997,11.016,10.8592,10.9436,11610000.0],["2017-04-18",10.9402,11.09,10.8885,10.9712,10871000.0],["2017-04-19",10.9884,11.0952,10.9798,11.0297,8222000.0],["2017-04-20",11.1003,11.2415,11.1003,11.1778,9988000.0],["2017-04-21",11.226,11.3139,11.1882,11.2966,10383500.0],["2017-04-24",11.3931,11.5377,11.2829,11.2898,11991500.0],["2017-04-25",11.2794,11.2915,11.1262,11.1864,10157000.0],["2017-04-26",11.2398,11.3259,11.2157,11.245,12233500.0],["2017-04-27",11.0607,11.1055,10.5252,10.706,32429000.0],["2017-04-28",10.7163,10.7284,10.5682,10.6612,16151500.0],["2017-05-01",10.7008,10.7008,10.5269,10.5734,9404500.0],["2017-05-02",10.5648,10.7886,10.5424,10.7869,12211500.0],["2017-05-03",10.7594,10.873,10.6905,10.78,11682000.0],["2017-05-04",10.6767,10.7077,10.5148,10.5975,13398000.0],["2017-05-05",10.6595,10.6733,10.5544,10.6681,6808500.0],["2017-05-08",10.7353,10.737,10.5734,10.6182,7385500.0],["2017-05-09",10.6474,10.6681,10.5665,10.6492,6365500.0],["2017-05-10",10.6647,10.6647,10.4821,10.4959,7548000.0],["2017-05-11",10.4546,10.4907,10.2979,10.3771,8454500.0],["2017-05-12",10.3426,10.365,10.2376,10.3444,8270500.0],["2017-05-15",10.3805,10.4425,10.1963,10.2031,10156000.0],["2017-05-16",10.2496,10.2634,10.0654,10.1067,8089500.0],["2017-05-17",10.0464,10.179,9.9397,9.9414,10269000.0],["2017-05-18",9.9604,10.1006,9.9431,10.0296,9762000.0],["2017-05-19",10.0469,10.1092,9.9345,9.9604,11822500.0],["2017-05-22",9.9673,9.9864,9.7286,9.7407,11393500.0],["2017-05-23",9.7493,9.7597,9.3583,9.3929,21818500.0],["2017-05-24",9.4293,9.4379,9.1438,9.1905,15287000.0],["2017-05-25",9.2044,9.4829,9.2009,9.4085,13615500.0],["2017-05-26",9.4431,9.5383,9.3445,9.495,13238000.0],["2017-05-30",9.4587,9.5677,9.4362,9.4846,13180000.0],["2017-05-31",9.5019,9.5452,9.3306,9.5417,11021000.0],["2017-06-01",9.5798,9.7199,9.5123,9.7078,13522000.0],["2017-06-02",9.6525,9.713,9.4673,9.6213,13342500.0],["2017-06-05",9.6403,9.7217,9.5244,9.6715,14146000.0],["2017-06-06",9.6179,9.6576,9.4743,9.5192,11336500.0],["2017-06-07",9.521,9.6542,9.3929,9.4275,14264500.0],["2017-06-08",9.4725,9.7995,9.3929,9.4189,19753000.0],["2017-06-09",9.4621,9.9431,9.3895,9.8653,17647500.0],["2017-06-12",9.8756,10.258,9.8722,9.9864,18274000.0],["2017-06-13",9.9587,10.0763,9.7909,9.8878,11885000.0],["2017-06-14",9.9068,9.9916,9.649,9.7096,11436000.0],["2017-06-15",9.6974,9.7511,9.5452,9.6594,7861500.0],["2017-06-16",9.6161,9.6334,9.4327,9.5971,16210500.0],["2017-06-19",9.6386,9.7026,9.5106,9.6248,10254000.0],["2017-06-20",9.6352,9.6628,9.2718,9.2805,12578500.0],["2017-06-21",9.2839,9.341,9.1317,9.1386,8950000.0],["2017-06-22",9.1455,9.1905,9.0798,9.0884,11137500.0],["2017-06-23",9.0884,9.1473,9.0158,9.1092,13584000.0],["2017-06-26",9.1092,9.1836,9.0123,9.1438,9458000.0],["2017-06-27",9.1438,9.3774,9.1334,9.3012,9203500.0],["2017-06-28",9.3376,9.3947,9.187,9.1922,6928500.0],["2017-06-29",9.1922,9.3151,9.1559,9.1836,6757000.0],["2017-06-30",9.2493,9.4137,9.1749,9.3791,7707000.0],["2017-07-03",9.4604,9.5833,9.4206,9.5089,5491000.0],["2017-07-05",9.4864,9.5504,9.1646,9.1697,14124500.0],["2017-07-06",9.1646,9.194,8.8981,8.9102,15417500.0],["2017-07-07",8.9137,8.9639,8.8099,8.8341,16913000.0],["2017-07-10",8.8237,8.8895,8.7511,8.7649,12683000.0],["2017-07-11",8.7407,8.7562,8.6299,8.6594,11931500.0],["2017-07-12",8.7043,8.777,8.6282,8.649,12436000.0],["2017-07-13",8.7009,8.8012,8.649,8.7113,20683000.0],["2017-07-14",8.7545,9.0313,8.732,8.9137,15384000.0],["2017-07-17",8.9172,9.2009,8.8981,9.0452,15206000.0],["2017-07-18",9.0469,9.0746,8.8895,8.9639,7933500.0],["2017-07-19",9.0019,9.1403,8.9137,8.9691,8859500.0],["2017-07-20",8.9448,9.1161,8.8739,9.0019,11024500.0],["2017-07-21",8.9829,9.1282,8.9691,9.1023,12070000.0],["2017-07-24",9.0954,9.0954,8.886,8.9137,10245000.0],["2017-07-25",8.9552,9.3082,8.9552,9.2614,13439500.0],["2017-07-26",9.2632,9.3445,9.1403,9.239,16929000.0],["2017-07-27",9.3428,10.0954,9.2839,9.9535,46862500.0],["2017-07-28",9.9068,9.9916,9.7286,9.7961,16886500.0],["2017-07-31",9.822,9.8601,9.6957,9.7096,9014000.0],["2017-08-01",9.758,9.758,9.5452,9.7217,12114000.0],["2017-08-02",9.668,9.7217,9.6006,9.6334,7106500.0],["2017-08-03",9.5729,9.7096,9.514,9.604,9555500.0],["2017-08-04",9.6369,9.8947,9.6075,9.8601,8762500.0],["2017-08-07",9.8497,9.8878,9.6974,9.7943,9896000.0],["2017-08-08",9.7788,9.8549,9.5971,9.6421,7970000.0],["2017-08-09",9.5954,9.6265,9.4673,9.6006,8749500.0],["2017-08-10",9.5625,9.5625,9.1836,9.2026,12076000.0],["2017-08-11",9.2061,9.3012,9.1057,9.2545,8066000.0],["2017-08-14",9.3082,9.4206,9.2165,9.348,8452000.0],["2017-08-15",9.3739,9.3739,8.9708,9.0988,12757500.0],["2017-08-16",9.1455,9.3185,9.1369,9.296,8517500.0],["2017-08-17",9.2804,9.623,9.1848,9.5499,15786000.0],["2017-08-18",9.4769,9.5395,9.376,9.5117,15241500.0],["2017-08-21",9.5047,9.6056,9.4247,9.5221,8569000.0],["2017-08-22",9.5656,9.7708,9.5499,9.7673,12578000.0],["2017-08-23",9.7377,9.9533,9.7256,9.9186,21873500.0],["2017-08-24",10.0003,10.2107,9.9673,10.0316,16673000.0],["2017-08-25",10.0612,10.4385,10.0525,10.3602,17435500.0],["2017-08-28",10.3828,10.3985,10.2229,10.2524,10288000.0],["2017-08-29",10.169,10.2211,10.1029,10.2177,6958500.0],["2017-08-30",10.2072,10.2942,10.1655,10.2507,6696500.0],["2017-08-31",10.3429,10.4594,10.3029,10.3481,11442000.0],["2017-09-01",10.3898,10.3985,10.2837,10.3533,10882000.0],["2017-09-05",10.402,10.4315,10.2594,10.3255,10352000.0],["2017-09-06",10.3202,10.5637,10.2698,10.4368,12192000.0],["2017-09-07",10.5028,10.6054,10.4472,10.5967,10453000.0],["2017-09-08",10.5724,10.5898,10.3707,10.4872,14404500.0],["2017-09-11",10.5324,10.6002,10.4889,10.595,11664500.0],["2017-09-12",10.595,10.7341,10.5463,10.7289,7085000.0],["2017-09-13",10.7132,10.8715,10.7011,10.8506,9917500.0],["2017-09-14",10.8419,10.8715,10.7776,10.868,8488000.0],["2017-09-15",10.9115,10.988,10.8332,10.9828,10597500.0],["2017-09-18",10.9915,11.021,10.6524,10.668,11841000.0],["2017-09-19",10.6906,10.7271,10.548,10.6506,8062500.0],["2017-09-20",10.6002,10.6454,10.4194,10.5393,10165500.0],["2017-09-21",10.562,10.6106,10.4454,10.5637,7397000.0],["2017-09-22",10.548,10.7219,10.522,10.628,10340000.0],["2017-09-25",10.6385,10.9723,10.6228,10.9271,10618000.0],["2017-09-26",10.9393,11.0141,10.828,10.9289,5621000.0],["2017-09-27",10.9654,11.0036,10.8019,10.9393,6637500.0],["2017-09-28",10.9428,11.0245,10.8802,10.9741,5964000.0],["2017-09-29",10.9671,11.0123,10.8889,11.0054,5116500.0],["2017-10-02",10.7793,10.9654,10.7254,10.9532,8667000.0],["2017-10-03",10.9862,11.0349,10.9323,10.988,4655000.0],["2017-10-04",10.9793,11.0384,10.7967,10.8141,5068000.0],["2017-10-05",10.7984,10.8628,10.6785,10.8593,7187000.0],["2017-10-06",10.8332,10.8541,10.5863,10.6159,9731500.0],["2017-10-09",10.6246,10.6541,10.4211,10.4715,6960500.0],["2017-10-10",10.4889,10.6037,10.4594,10.4854,6391000.0],["2017-10-11",10.4681,10.562,10.3202,10.3342,10312000.0],["2017-10-12",10.5028,10.5028,10.0142,10.1203,15472000.0],["2017-10-13",10.1655,10.322,10.0159,10.2281,11314000.0],["2017-10-16",10.2229,10.2611,10.129,10.1968,7189500.0],["2017-10-17",10.1846,10.3463,10.1829,10.2768,10591500.0],["2017-10-18",10.2768,10.4368,10.1516,10.2037,8020500.0],["2017-10-19",10.1829,10.2385,10.0942,10.1603,8584000.0],["2017-10-20",10.1846,10.2785,10.1411,10.2403,9670000.0],["2017-10-23",10.2142,10.3446,10.1498,10.1603,10354000.0],["2017-10-24",10.1516,10.1655,9.9551,10.1377,15072500.0],["2017-10-25",10.1672,10.2194,9.9899,10.0716,22268000.0],["2017-10-26",9.5464,10.0073,9.5221,9.9725,38286500.0],["2017-10-27",9.929,10.1707,9.7847,10.1307,17926500.0],["2017-10-30",10.1325,10.5515,10.0664,10.5185,17147000.0],["2017-10-31",10.5602,10.6072,10.3046,10.4785,14697500.0],["2017-11-01",10.5028,10.5393,10.2907,10.3081,7964000.0],["2017-11-02",10.3185,10.4194,10.1724,10.3742,9808000.0],["2017-11-03",10.0681,10.4681,10.0681,10.2542,9367000.0],["2017-11-06",10.2785,10.3985,10.2611,10.3672,7753500.0],["2017-11-07",10.3463,10.3742,10.2055,10.2837,4745500.0],["2017-11-08",10.2872,10.5776,10.2698,10.5446,9668000.0],["2017-11-09",10.4802,10.8089,10.4628,10.7602,7947000.0],["2017-11-10",10.7219,11.0175,10.7045,10.8976,15080000.0],["2017-11-13",10.8593,10.948,10.6576,10.6645,7199000.0],["2017-11-14",10.595,10.8054,10.5672,10.7202,6909500.0],["2017-11-15",10.7289,10.9967,10.6263,10.9271,10311000.0],["2017-11-16",10.9793,11.1566,10.9202,11.0071,10953500.0],["2017-11-17",11.077,11.2813,11.0246,11.2638,9791000.0],["2017-11-20",11.3162,11.4891,11.2883,11.4786,11155500.0],["2017-11-21",11.4891,11.4908,11.166,11.3284,10569000.0],["2017-11-22",11.3354,11.4856,11.2446,11.3022,7421500.0],["2017-11-24",11.2813,11.3022,11.1975,11.2271,2717500.0],["2017-11-27",11.276,11.3599,11.1765,11.3022,7916500.0],["2017-11-28",11.304,11.8418,11.2551,11.8314,10996500.0],["2017-11-29",11.8261,12.2173,11.7877,12.1125,16204000.0],["2017-11-30",12.151,12.3308,11.9134,11.9169,12450500.0],["2017-12-01",11.9676,12.0811,11.7406,11.903,13236500.0],["2017-12-04",11.9833,12.123,11.8907,11.9222,24109500.0],["2017-12-05",12.0095,12.1248,11.8907,12.006,17305000.0],["2017-12-06",12.0305,12.0951,11.6917,11.7021,7569500.0],["2017-12-07",11.6952,11.7668,11.5555,11.6096,9534500.0],["2017-12-08",11.6742,11.8453,11.5729,11.8157,9496000.0],["2017-12-11",11.9274,11.9379,11.6358,11.7266,8446500.0],["2017-12-12",11.7004,11.875,11.6323,11.8471,5801000.0],["2017-12-13",11.8366,11.9728,11.793,11.8611,8434500.0],["2017-12-14",11.889,11.9466,11.655,11.662,7320000.0],["2017-12-15",11.751,12.0043,11.6812,11.9484,30423000.0],["2017-12-18",11.9781,12.137,11.9536,12.0846,7792500.0],["2017-12-19",12.0759,12.3291,11.9519,12.3116,11452000.0],["2017-12-20",12.4146,12.7884,12.385,12.743,15116500.0],["2017-12-21",12.7464,13.0154,12.6871,12.9909,10230000.0],["2017-12-22",13.0049,13.0311,12.8355,13.0067,5767500.0],["2017-12-26",13.0259,13.2092,13.0014,13.1498,5536500.0],["2017-12-27",13.183,13.1848,13.066,13.0765,4321500.0],["2017-12-28",13.1184,13.1254,13.0136,13.1114,3058000.0],["2017-12-29",13.0975,13.1359,13.0241,13.0538,3655000.0],["2018-01-02",13.1586,13.3996,13.0992,13.2162,7950000.0],["2018-01-03",13.2442,13.335,13.1743,13.3158,3930500.0],["2018-01-04",13.3612,13.5725,13.2878,13.555,6128500.0],["2018-01-05",13.6022,13.8885,13.5672,13.8728,10800500.0],["2018-01-08",13.8257,13.9217,13.7454,13.8397,7048500.0],["2018-01-09",13.8746,13.899,13.7558,13.8816,5583000.0],["2018-01-10",13.8152,13.8501,13.6493,13.7139,7162000.0],["2018-01-11",13.6161,13.7157,13.2529,13.7069,14868000.0],["2018-01-12",13.7157,13.9444,13.6999,13.9025,10497000.0],["2018-01-16",13.9654,14.133,13.6947,13.8274,7039500.0],["2018-01-17",13.9322,14.1645,13.8798,14.0719,5409500.0],["2018-01-18",14.0702,14.1784,14.016,14.1278,4938000.0],["2018-01-19",14.1872,14.3967,14.1505,14.388,5610000.0],["2018-01-22",14.4159,14.4386,14.2186,14.3094,6744000.0],["2018-01-23",14.2989,14.3426,14.1086,14.1522,12678000.0],["2018-01-24",14.1453,14.1714,13.9409,14.0894,12949000.0],["2018-01-25",13.7646,13.8309,13.3507,13.6476,12307000.0],["2018-01-26",13.7069,13.8344,13.6703,13.8135,10565000.0],["2018-01-29",13.7698,13.8641,13.6598,13.8135,9017000.0],["2018-01-30",13.7104,13.8362,13.6249,13.6318,7043500.0],["2018-01-31",13.6353,13.7349,13.2407,13.3158,14368000.0],["2018-02-01",12.5736,12.626,12.1021,12.4758,39760500.0],["2018-02-02",12.2487,12.371,11.8017,11.8541,22734000.0],["2018-02-05",11.8244,11.9135,11.4594,11.4646,16424000.0],["2018-02-06",11.3651,11.9117,11.1154,11.7493,19040000.0],["2018-02-07",11.7179,11.875,11.6794,11.765,11878500.0],["2018-02-08",11.793,11.8698,11.5135,11.5153,10805000.0],["2018-02-09",11.5764,11.7004,11.1451,11.6131,12804500.0],["2018-02-12",11.6742,11.8087,11.4594,11.6428,8840500.0],["2018-02-13",11.6253,11.6637,11.3668,11.5537,7359500.0],["2018-02-14",11.5031,11.9135,11.4594,11.875,7225500.0],["2018-02-15",11.9606,12.3238,11.875,12.0741,10468000.0],["2018-02-16",12.0392,12.109,11.6026,11.7563,9556000.0],["2018-02-20",11.6375,11.9344,11.6009,11.7388,7539500.0],["2018-02-21",11.7825,11.9571,11.5642,11.5782,8057000.0],["2018-02-22",11.6044,11.6707,11.4419,11.4891,7463000.0],["2018-02-23",11.568,11.6487,11.4312,11.5487,6760500.0],["2018-02-26",11.6118,11.6627,11.3243,11.3734,8473500.0],["2018-02-27",11.4575,11.6925,11.3962,11.4032,8832500.0],["2018-02-28",11.44,11.4733,11.2997,11.3856,8546000.0],["2018-03-01",11.3628,11.3909,11.1226,11.198,7974000.0],["2018-03-02",11.0893,11.3102,10.9788,11.2611,10489000.0],["2018-03-05",11.319,11.3856,11.2015,11.2962,9442000.0],["2018-03-06",11.319,11.3734,11.2401,11.3593,6779000.0],["2018-03-07",11.2138,11.2752,11.0472,11.184,7480500.0],["2018-03-08",11.2313,11.3137,11.1875,11.2945,5986500.0],["2018-03-09",11.3804,11.4663,11.2699,11.4575,4579000.0],["2018-03-12",11.4523,11.5259,11.1542,11.1629,7744000.0],["2018-03-13",11.4523,11.5259,10.9578,11.0349,11092500.0],["2018-03-14",11.0945,11.1244,10.963,10.9806,14201000.0],["2018-03-15",10.9964,11.1717,10.9964,11.0437,6574500.0],["2018-03-16",11.0893,11.3979,11.0858,11.2892,10800000.0],["2018-03-19",11.2559,11.319,11.0297,11.0823,6588000.0],["2018-03-20",11.0893,11.1279,10.9245,11.0156,4950000.0],["2018-03-21",11.0297,11.0963,10.8368,10.8491,6563500.0],["2018-03-22",10.814,10.8192,10.5106,10.5247,9808000.0],["2018-03-23",10.5755,10.6281,10.3703,10.4124,11067500.0],["2018-03-26",10.5527,10.6334,10.3072,10.551,6404000.0],["2018-03-27",10.5755,10.6737,10.3739,10.4229,7175000.0],["2018-03-28",10.4475,10.6334,10.3914,10.5211,8546000.0],["2018-03-29",10.5983,11.0805,10.5965,11.0507,14171500.0],["2018-04-02",10.9683,11.049,10.4861,10.5895,13515000.0],["2018-04-03",10.6737,10.7807,10.572,10.6632,7728000.0],["2018-04-04",10.5124,10.9315,10.4861,10.8508,8201000.0],["2018-04-05",10.9034,10.921,10.6544,10.7596,10792000.0],["2018-04-06",10.6684,10.7631,10.3265,10.4685,8328500.0],["2018-04-09",10.4773,10.6036,10.3931,10.4159,9090000.0],["2018-04-10",10.5299,10.835,10.5247,10.7754,9736500.0],["2018-04-11",10.6667,10.8263,10.6334,10.7561,8750000.0],["2018-04-12",10.807,10.8648,10.5334,10.5562,7715500.0],["2018-04-13",10.5913,10.5913,10.2178,10.2266,9856000.0],["2018-04-16",10.5597,10.6088,10.3984,10.4808,16886000.0],["2018-04-17",10.5176,10.5422,10.2581,10.2844,15732000.0],["2018-04-18",10.3686,10.835,10.3177,10.6369,12382500.0],["2018-04-19",10.5615,10.5983,10.43,10.5001,7542000.0],["2018-04-20",10.7281,10.9823,10.5457,10.579,9813000.0],["2018-04-23",10.5667,10.9245,10.5457,10.8087,9014000.0],["2018-04-24",10.9157,10.9718,10.6877,10.7298,8198500.0],["2018-04-25",10.6895,10.9122,10.5264,10.9052,13004500.0],["2018-04-26",11.0069,11.8714,10.9595,11.689,25438000.0],["2018-04-27",11.796,12.045,11.675,11.9994,17271500.0],["2018-04-30",12.0309,12.0783,11.8486,11.924,8895000.0],["2018-05-01",11.8784,12.0783,11.7293,11.8819,8726500.0],["2018-05-02",11.8731,12.1169,11.7802,11.959,9696500.0],["2018-05-03",11.6872,11.717,11.2506,11.5996,11391000.0],["2018-05-04",11.5417,11.803,11.3453,11.7416,5587500.0],["2018-05-07",11.7293,11.7539,11.6259,11.7153,8035000.0],["2018-05-08",11.6644,11.838,11.5785,11.6574,7631500.0],["2018-05-09",11.689,11.7872,11.5943,11.6943,10554000.0],["2018-05-10",11.7048,11.8942,11.689,11.8889,7815000.0],["2018-05-11",11.924,12.2221,11.9222,12.208,8747000.0],["2018-05-14",12.187,12.5745,12.087,12.4868,14143500.0],["2018-05-15",12.4255,12.5605,12.301,12.4255,7889500.0],["2018-05-16",12.4711,12.6166,12.3659,12.4518,5279500.0],["2018-05-17",12.4079,12.6429,12.4062,12.5675,5326000.0],["2018-05-18",12.5921,12.7832,12.5921,12.7692,6695000.0],["2018-05-21",12.8077,13.0462,12.792,12.913,10682000.0],["2018-05-22",13.0778,13.204,12.7288,12.9217,12245000.0],["2018-05-23",12.9147,13.0515,12.6867,13.0357,7342500.0],["2018-05-24",12.9778,13.1023,12.799,13.0129,5422500.0],["2018-05-25",13.0411,13.0657,12.8509,12.9143,6959000.0],["2018-05-29",12.8615,12.9618,12.8051,12.9513,7930500.0],["2018-05-30",13.0076,13.2894,12.9742,13.2665,8616500.0],["2018-05-31",13.2876,13.2876,13.0798,13.0851,8395500.0],["2018-06-01",13.1767,13.2946,13.1045,13.2295,8035000.0],["2018-06-04",13.2682,13.3211,13.1714,13.2999,11642500.0],["2018-06-05",13.2964,13.4161,13.226,13.3528,10175500.0],["2018-06-06",13.4109,13.5288,13.358,13.5183,10552500.0],["2018-06-07",13.5588,13.601,13.4514,13.52,7647000.0],["2018-06-08",13.4971,13.5764,13.425,13.4848,9403500.0],["2018-06-11",13.506,13.5165,13.3158,13.3686,9630500.0],["2018-06-12",13.4285,13.4831,13.3246,13.344,8350000.0],["2018-06-13",13.3704,13.4179,13.2277,13.2453,8949000.0],["2018-06-14",13.2823,13.3281,12.9354,13.0869,10542000.0],["2018-06-15",13.071,13.1309,13.0305,13.1009,11889000.0],["2018-06-18",13.0235,13.3792,13.0235,13.314,7644500.0],["2018-06-19",13.2172,13.3334,13.189,13.314,5053500.0],["2018-06-20",13.3211,13.557,13.2876,13.5271,5787500.0],["2018-06-21",13.5341,13.7349,13.4901,13.6556,7784500.0],["2018-06-22",13.6908,13.6908,13.3933,13.5324,11005000.0],["2018-06-25",13.4707,13.5112,13.2876,13.3756,6854500.0],["2018-06-26",13.4496,13.5834,13.3457,13.5394,5323000.0],["2018-06-27",13.6486,13.918,13.6063,13.7102,7986500.0],["2018-06-28",13.7278,13.8476,13.6222,13.7261,5762500.0],["2018-06-29",13.7261,13.911,13.4514,13.469,6293000.0],["2018-07-02",13.3563,13.388,13.1943,13.3369,6166500.0],["2018-07-03",13.3704,13.5376,13.3704,13.4056,3278000.0],["2018-07-05",13.4989,13.594,13.4584,13.5729,6509500.0],["2018-07-06",13.5641,13.6521,13.4901,13.5095,5974000.0],["2018-07-09",13.8123,13.8423,13.601,13.6591,6905500.0],["2018-07-10",13.6468,13.6996,13.5799,13.6856,4132000.0],["2018-07-11",13.6556,13.6944,13.5077,13.6257,2800000.0],["2018-07-12",13.6732,13.7137,13.5764,13.6081,4165500.0],["2018-07-13",13.6345,13.874,13.5975,13.7771,4985500.0],["2018-07-16",13.8106,13.8969,13.7507,13.8088,7207000.0],["2018-07-17",13.7366,13.9338,13.5958,13.8969,6165000.0],["2018-07-18",13.9937,14.0483,13.7842,13.8705,9801500.0],["2018-07-19",13.8528,14.043,13.8247,13.9849,5620000.0],["2018-07-20",13.9884,14.087,13.8669,14.0642,6916500.0],["2018-07-23",14.0677,14.2913,14.0113,14.1363,7343500.0],["2018-07-24",14.1487,14.1927,13.7032,13.7947,11289500.0],["2018-07-25",13.7771,13.8828,13.4443,13.763,15025500.0],["2018-07-26",14.087,14.4991,13.8722,14.1504,18868000.0],["2018-07-27",14.0958,14.0994,13.3545,13.4267,12559000.0],["2018-07-30",13.4549,13.6768,13.439,13.631,5130000.0],["2018-07-31",13.6503,13.8282,13.5693,13.7419,4669500.0],["2018-08-01",13.7754,13.7912,13.3686,13.5218,6389500.0],["2018-08-02",13.4848,13.8793,13.4443,13.8493,5885000.0],["2018-08-03",13.9039,14.0659,13.7789,13.844,8852000.0],["2018-08-06",13.8282,13.9567,13.7789,13.8722,2851500.0],["2018-08-07",13.8528,14.1557,13.837,14.0835,6589500.0],["2018-08-08",14.0342,14.3318,14.0008,14.3107,7430000.0],["2018-08-09",14.2596,14.4128,14.1839,14.2737,5023000.0],["2018-08-10",14.1768,14.2402,14.1047,14.1592,3658500.0],["2018-08-13",14.0624,14.2068,13.8775,13.9972,5032500.0],["2018-08-14",14.0571,14.397,14.0483,14.3477,7337500.0],["2018-08-15",14.2807,14.3107,14.0166,14.1628,6728500.0],["2018-08-16",14.2473,14.2543,13.9567,14.0236,4600000.0],["2018-08-17",14.0853,14.2085,14.0096,14.1768,6595000.0],["2018-08-20",14.2297,14.4375,14.1874,14.3283,7228000.0],["2018-08-21",14.3811,14.7298,14.2948,14.6805,8388500.0],["2018-08-22",14.7016,15.3531,14.6805,15.1964,12322000.0],["2018-08-23",15.1383,15.7071,15.126,15.6472,11774000.0],["2018-08-24",15.7391,15.8363,15.5641,15.6525,7889500.0],["2018-08-27",15.7249,15.7249,15.2213,15.292,7506000.0],["2018-08-28",15.3344,15.3344,15.0517,15.1931,7613000.0],["2018-08-29",15.2284,15.3097,15.1277,15.2832,5504500.0],["2018-08-30",15.3008,15.3574,15.2302,15.2832,4195000.0],["2018-08-31",15.3026,15.633,15.3026,15.5995,6019500.0],["2018-09-04",15.6613,16.1526,15.5182,16.0483,10266500.0],["2018-09-05",16.0041,16.2427,15.785,15.937,7740500.0],["2018-09-06",15.9105,16.073,15.8133,15.8875,7448500.0],["2018-09-07",15.8398,16.0024,15.7797,15.8098,9437500.0],["2018-09-10",15.7479,15.937,15.6507,15.8928,6810500.0],["2018-09-11",15.8681,16.1543,15.7461,16.0253,9091000.0],["2018-09-12",15.9706,16.0412,15.6242,15.6613,9208000.0],["2018-09-13",15.7055,15.8009,15.5129,15.6578,13661500.0],["2018-09-14",15.6914,15.6914,15.3945,15.4457,10249000.0],["2018-09-17",15.4952,15.6507,15.292,15.4952,9578000.0],["2018-09-18",15.4882,15.7585,15.4882,15.6631,7100500.0],["2018-09-19",15.6401,15.8751,15.6242,15.7497,7258500.0],["2018-09-20",15.7585,15.9034,15.626,15.8044,5224000.0],["2018-09-21",15.9158,16.0183,15.8451,15.8999,9632500.0],["2018-09-24",15.8946,16.0324,15.8327,16.0006,5784000.0],["2018-09-25",15.9918,16.1384,15.9105,15.9723,5819000.0],["2018-09-26",15.9847,16.2462,15.967,16.1101,5876000.0],["2018-09-27",16.0907,16.248,16.0218,16.0995,6146000.0],["2018-09-28",16.0801,16.3363,15.9865,16.0589,6256000.0],["2018-10-01",16.1402,16.2356,15.9317,15.9564,5334500.0],["2018-10-02",16.0077,16.0377,15.6914,15.6949,5269000.0],["2018-10-03",15.7868,15.8804,15.6719,15.7002,5281500.0],["2018-10-04",15.7073,15.7938,15.3415,15.4705,8416500.0],["2018-10-05",15.4811,15.6118,15.4086,15.4881,5385000.0],["2018-10-08",15.4387,15.7179,15.2761,15.6701,5916500.0],["2018-10-09",15.6613,16.0147,15.4952,15.7338,7755000.0],["2018-10-10",15.6861,15.6861,14.9704,14.9881,7034500.0],["2018-10-11",14.9775,15.5129,14.9086,15.0605,11170500.0],["2018-10-12",15.3061,15.527,15.0906,15.315,8579000.0],["2018-10-15",15.3044,15.4563,15.2231,15.2973,6035500.0],["2018-10-16",15.3521,15.7497,15.2602,15.7055,5261000.0],["2018-10-17",15.7232,15.7267,15.3574,15.5606,5591000.0],["2018-10-18",15.4881,15.6348,15.3574,15.4881,7368500.0],["2018-10-19",15.6154,15.6861,15.2973,15.3486,9736000.0],["2018-10-22",15.4016,15.5853,15.1878,15.4422,10413000.0],["2018-10-23",15.2602,15.527,15.2019,15.4599,6799500.0],["2018-10-24",15.4334,15.6348,14.7919,14.875,10317500.0],["2018-10-25",14.8944,16.2179,14.8273,15.7391,17513500.0],["2018-10-26",15.8663,16.1526,15.4705,16.0518,15340000.0],["2018-10-29",16.2321,16.817,16.2179,16.6032,9658000.0],["2018-10-30",16.5378,16.7869,16.2621,16.5042,7261500.0],["2018-10-31",16.6385,16.6986,16.202,16.2374,7504500.0],["2018-11-01",16.248,16.5643,16.0624,16.331,7202500.0],["2018-11-02",16.5625,16.6915,16.3381,16.5766,8710000.0],["2018-11-05",16.5643,16.6102,16.3045,16.5837,5163000.0],["2018-11-06",16.5537,16.6774,16.4123,16.4653,8822500.0],["2018-11-07",16.5961,16.9583,16.4512,16.9195,7442000.0],["2018-11-08",16.9248,17.2411,16.8134,17.0732,4805500.0],["2018-11-09",17.0255,17.2552,17.0113,17.1633,6792500.0],["2018-11-12",17.1474,17.2552,16.9053,16.9972,10346500.0],["2018-11-13",16.999,17.0679,16.7092,16.923,5662500.0],["2018-11-14",17.0325,17.0838,16.5607,16.6438,8892500.0],["2018-11-15",16.6155,16.8046,16.2038,16.4865,6377500.0],["2018-11-16",16.4017,16.5236,16.2568,16.3734,9249000.0],["2018-11-19",16.3416,16.642,16.278,16.3028,4291500.0],["2018-11-20",15.9599,16.0801,15.421,15.5129,8518000.0],["2018-11-21",15.5783,15.8822,15.527,15.7267,5927000.0],["2018-11-23",15.6948,15.9235,15.6735,15.8349,3847000.0],["2018-11-26",15.9111,16.0051,15.6895,15.7551,7859000.0],["2018-11-27",15.7551,16.1984,15.7551,16.092,9202500.0],["2018-11-28",16.1753,16.8988,16.0938,16.8545,7736500.0],["2018-11-29",16.7835,16.9591,16.7037,16.7871,5910500.0],["2018-11-30",16.8296,16.9484,16.6594,16.8687,8169000.0],["2018-12-03",16.9928,17.1417,16.6186,16.9768,7572000.0],["2018-12-04",17.0141,17.1541,16.3739,16.4892,5804500.0],["2018-12-06",16.2551,16.3828,15.7568,16.3792,9153500.0],["2018-12-07",16.3402,16.3792,15.7001,15.7444,7897000.0],["2018-12-10",15.9076,16.0689,15.5511,15.9803,6172500.0],["2018-12-11",16.1505,16.4644,15.9235,16.0175,6237500.0],["2018-12-12",16.1931,16.3987,16.0477,16.2693,4886000.0],["2018-12-13",16.53,16.6027,16.1931,16.3154,6859000.0],["2018-12-14",16.1274,16.4395,15.7054,15.8154,7456500.0],["2018-12-17",15.7622,15.8881,15.3135,15.4306,7192000.0],["2018-12-18",15.4891,15.7604,15.2462,15.2816,7307000.0],["2018-12-19",15.365,15.7639,15.1646,15.2533,5120500.0],["2018-12-20",15.1522,15.2231,14.473,14.7036,8454000.0],["2018-12-21",14.645,14.8933,14.2319,14.2443,14349000.0],["2018-12-24",14.1769,14.3631,13.9499,13.957,3147500.0],["2018-12-26",14.0439,14.7053,14.0439,14.6965,5666000.0],["2018-12-27",14.5014,14.8401,14.3241,14.8383,6502000.0],["2018-12-28",14.8862,15.0511,14.6699,14.755,4522000.0],["2018-12-31",14.8206,14.8791,14.684,14.7958,5220500.0],["2019-01-02",14.5067,14.8968,14.3383,14.5812,7585500.0],["2019-01-03",14.5546,14.6131,14.2407,14.3063,10809500.0],["2019-01-04",14.5404,14.794,14.3454,14.6007,10217500.0],["2019-01-07",14.583,14.9855,14.5457,14.8153,12700500.0],["2019-01-08",14.9181,14.9944,14.6167,14.8064,10014000.0],["2019-01-09",14.9092,15.2674,14.9092,15.005,6544500.0],["2019-01-10",14.8206,15.0192,14.5972,15.0139,6331000.0],["2019-01-11",15.0014,15.3047,14.9642,15.1273,6023000.0],["2019-01-14",15.0174,15.5192,14.989,15.2337,12025500.0],["2019-01-15",15.2231,15.505,15.0866,15.4182,8319000.0],["2019-01-16",15.4111,15.6309,15.3916,15.4501,6461000.0],["2019-01-17",15.3242,15.709,15.1983,15.693,6077500.0],["2019-01-18",15.787,15.9838,15.7302,15.8668,6277000.0],["2019-01-22",15.8012,16.0477,15.7675,15.8455,5847500.0],["2019-01-23",15.959,15.975,15.6079,15.7852,5129500.0],["2019-01-24",15.6806,15.7657,15.2852,15.5316,6618500.0],["2019-01-25",15.6717,15.8952,15.6292,15.8881,7451500.0],["2019-01-28",15.7675,15.8455,15.6132,15.8012,5962000.0],["2019-01-29",15.8703,16.0033,15.6841,15.9413,5295000.0],["2019-01-30",15.998,16.076,15.842,15.8916,8871500.0],["2019-01-31",15.3277,15.5281,14.6504,15.1433,33385000.0],["2019-02-01",15.2444,15.6895,15.0174,15.4217,12705500.0],["2019-02-04",15.4128,15.7622,15.2497,15.7568,7207000.0],["2019-02-05",15.7781,15.982,15.6966,15.8863,7713000.0],["2019-02-06",15.8863,16.1594,15.7001,16.1416,6167500.0],["2019-02-07",16.0654,16.0938,15.8154,16.092,7866000.0],["2019-02-08",15.9945,16.4289,15.9501,16.3704,9401500.0],["2019-02-11",16.491,16.8119,16.4378,16.702,9177500.0],["2019-02-12",16.7623,16.9768,16.7126,16.9449,8196500.0],["2019-02-13",16.9485,17.0548,16.7552,16.9928,8218000.0],["2019-02-14",16.8899,17.0761,16.7569,16.9839,7353000.0],["2019-02-15",17.0566,17.3137,16.9538,17.3031,7288000.0],["2019-02-19",17.1293,17.2641,16.9077,17.2127,6234000.0],["2019-02-20",17.1577,17.3829,17.1577,17.2978,6023500.0],["2019-02-21",17.2818,17.3829,17.14,17.202,4359000.0],["2019-02-22",17.2643,17.3088,16.9957,17.0846,6575000.0],["2019-02-25",17.1718,17.2056,16.8213,16.864,4743500.0],["2019-02-26",16.8035,16.9405,16.7733,16.864,5228500.0],["2019-02-27",16.8498,17.0615,16.7822,16.9636,5825000.0],["2019-02-28",16.896,17.0455,16.7769,16.9619,6788000.0],["2019-03-01",17.0544,17.1415,16.6345,16.8925,6448000.0],["2019-03-04",16.9441,17.0579,16.5171,16.7004,7906500.0],["2019-03-05",16.7235,16.8872,16.6257,16.6345,3741500.0],["2019-03-06",16.6879,16.864,16.3606,16.3997,4610500.0],["2019-03-07",16.3784,16.4691,16.2948,16.4069,4331500.0],["2019-03-08",16.3179,16.4282,15.9852,16.0795,5876500.0],["2019-03-11",16.1685,16.172,15.7789,15.9248,7251500.0],["2019-03-12",15.8981,16.2699,15.8981,16.1115,5907500.0],["2019-03-13",16.1667,16.3464,16.1258,16.2805,5737500.0],["2019-03-14",16.2628,16.2628,16.0564,16.0813,4753500.0],["2019-03-15",16.0813,16.1614,15.8678,15.9141,10022000.0],["2019-03-18",15.9087,16.019,15.8358,15.9817,8100000.0],["2019-03-19",16.0689,16.3962,16.0137,16.2165,5245500.0],["2019-03-20",16.2218,16.4371,16.1365,16.2023,7044500.0],["2019-03-21",16.3393,16.8196,16.2343,16.784,6020500.0],["2019-03-22",16.7057,16.7929,16.4495,16.4869,4480000.0],["2019-03-25",16.4389,16.8996,16.4389,16.7306,4889000.0],["2019-03-26",16.8267,17.0206,16.8178,16.8889,5214500.0],["2019-03-27",16.8872,17.0419,16.7182,16.8658,6173000.0],["2019-03-28",16.8747,17.0508,16.8747,16.9423,5558500.0],["2019-03-29",17.0561,17.5365,16.969,17.3906,9793000.0],["2019-04-01",17.4617,17.6539,17.186,17.3426,9895000.0],["2019-04-02",17.3461,17.3835,17.1985,17.2838,5423000.0],["2019-04-03",17.355,17.6361,17.2625,17.4475,6812000.0],["2019-04-04",17.4511,17.7179,17.4101,17.7161,5619500.0],["2019-04-05",17.7357,18.0506,17.725,17.9901,8780000.0],["2019-04-08",17.9136,18.1288,17.8157,18.0861,6224000.0],["2019-04-09",18.0345,18.1359,17.9207,17.9545,4676000.0],["2019-04-10",18.0025,18.0292,17.7944,17.9972,4879000.0],["2019-04-11",18.1359,18.3245,18.0381,18.3138,5791500.0],["2019-04-12",18.369,18.6323,18.3423,18.5451,6430500.0],["2019-04-15",18.4953,18.6643,18.3921,18.5878,7711000.0],["2019-04-16",18.5469,18.8244,18.5469,18.7105,8118000.0],["2019-04-17",18.787,18.8706,18.4739,18.4828,6239000.0],["2019-04-18",18.4561,18.5807,18.2213,18.3387,7037000.0],["2019-04-22",18.3298,18.3583,18.0168,18.079,4579000.0],["2019-04-23",18.184,18.4224,18.1075,18.353,5918000.0],["2019-04-24",18.3921,18.6945,18.3672,18.5113,7492500.0],["2019-04-25",18.6429,19.2086,18.4882,18.6892,19157000.0],["2019-04-26",18.6963,18.7977,18.2373,18.7016,9300500.0],["2019-04-29",18.7248,18.8297,18.4882,18.6234,5965000.0],["2019-04-30",18.5362,18.6091,18.2445,18.4117,6919500.0],["2019-05-01",18.4295,18.465,17.8976,17.9616,4551500.0],["2019-05-02",17.9581,18.3298,17.91,18.3281,7348000.0],["2019-05-03",18.3619,18.6358,18.3192,18.4775,7866000.0],["2019-05-06",18.1786,18.4063,18.1128,18.3387,4463500.0],["2019-05-07",18.1377,18.1946,17.7784,17.9047,5535000.0],["2019-05-08",17.8549,18.2053,17.7037,18.0541,6628500.0],["2019-05-09",17.9456,18.3032,17.7908,18.2302,5824500.0],["2019-05-10",18.1626,18.3334,17.9741,18.2729,7538500.0],["2019-05-13",17.9598,18.0755,17.5418,17.661,7200000.0],["2019-05-14",17.7215,17.9581,17.5525,17.9065,6020500.0],["2019-05-15",17.7535,17.7891,17.4511,17.6574,7250000.0],["2019-05-16",17.7926,18.0932,17.6894,17.9741,5426000.0],["2019-05-17",17.8851,18.1093,17.8335,17.91,5350500.0],["2019-05-20",17.7802,18.0399,17.7108,18.015,7195000.0],["2019-05-21",18.079,18.5255,18.063,18.417,5500500.0],["2019-05-22",18.2943,18.433,18.2053,18.3049,5280000.0],["2019-05-23",18.1324,18.3387,17.9776,18.1502,5968000.0],["2019-05-24",18.2127,18.3019,17.936,18.0538,6027500.0],["2019-05-28",18.0895,18.359,17.8771,17.886,7346500.0],["2019-05-29",17.7789,17.8753,17.5308,17.72,5982500.0],["2019-05-30",17.7825,18.0092,17.7825,17.9877,3039000.0],["2019-05-31",17.7896,18.0413,17.5915,17.9895,6141500.0],["2019-06-03",17.977,18.2073,17.8681,18.0698,5183500.0],["2019-06-04",18.2537,18.5964,18.2537,18.5893,5594000.0],["2019-06-05",18.741,18.8374,18.4893,18.6857,5042500.0],["2019-06-06",18.7374,19.2569,18.6732,19.148,7098500.0],["2019-06-07",19.214,19.5764,19.173,19.3801,5455500.0],["2019-06-10",19.5496,19.5764,19.1016,19.1248,5306000.0],["2019-06-11",19.2212,19.2926,19.0016,19.1587,5263500.0],["2019-06-12",19.1873,19.3408,19.0445,19.1498,3579000.0],["2019-06-13",19.2801,19.4479,19.1909,19.3069,3727500.0],["2019-06-14",19.3229,19.3908,18.9177,18.9463,8430000.0],["2019-06-17",18.8713,18.9035,18.3858,18.5857,6606500.0],["2019-06-18",18.7035,18.8713,18.5536,18.7553,4595000.0],["2019-06-19",18.5804,19.0623,18.5804,18.9641,6008000.0],["2019-06-20",19.0195,19.1516,18.7856,19.0588,5157500.0],["2019-06-21",19.0909,19.1284,18.8802,19.057,5305500.0],["2019-06-24",19.2212,19.273,19.0284,19.0748,4198500.0],["2019-06-25",19.0945,19.1819,18.916,19.0338,4290000.0],["2019-06-26",19.0713,19.2587,18.9999,19.0463,4075500.0],["2019-06-27",19.0623,19.4122,18.9213,19.314,5864500.0],["2019-06-28",19.3658,19.4854,19.2158,19.4211,5664000.0],["2019-07-01",19.6228,20.0602,19.5282,19.7442,4873500.0],["2019-07-02",19.7692,19.8834,19.6282,19.7281,5274000.0],["2019-07-03",19.53,19.6407,19.3515,19.6353,4854500.0],["2019-07-05",19.5407,19.7746,19.4604,19.7192,4063000.0],["2019-07-08",19.6407,19.787,19.6371,19.7014,3333000.0],["2019-07-09",19.6907,19.8227,19.5175,19.6532,4067500.0],["2019-07-10",19.6871,19.6889,19.3283,19.5139,3807500.0],["2019-07-11",19.746,19.8585,19.5639,19.7281,5836000.0],["2019-07-12",19.8388,20.2672,19.8013,20.1655,4477500.0],["2019-07-15",20.1565,20.1958,19.7638,19.8959,4167500.0],["2019-07-16",20.1708,20.2101,20.0227,20.0477,4881000.0],["2019-07-17",20.0209,20.0245,19.8067,19.8335,4344500.0],["2019-07-18",19.8192,20.1101,19.6353,20.0334,6930000.0],["2019-07-19",20.1548,20.394,19.9459,20.0762,6369000.0],["2019-07-22",20.1084,20.3832,19.9959,20.1262,5750500.0],["2019-07-23",20.1673,20.203,19.605,19.8763,7272000.0],["2019-07-24",19.846,20.1744,19.7978,20.0798,7005000.0],["2019-07-25",18.7428,19.962,18.7428,19.8977,14097000.0],["2019-07-26",19.9977,20.0459,19.5336,19.6264,7279500.0],["2019-07-29",19.6139,19.8049,19.4943,19.7156,5487000.0],["2019-07-30",19.6175,19.7513,19.4497,19.5014,4077500.0],["2019-07-31",19.4711,19.7103,19.2694,19.4229,6436000.0],["2019-08-01",19.464,19.6139,19.0248,19.2712,6771000.0],["2019-08-02",19.223,19.2962,19.0231,19.1105,5334500.0],["2019-08-05",18.8481,18.8731,18.1984,18.3412,7602500.0],["2019-08-06",18.4161,18.9088,18.3305,18.8695,5701500.0],["2019-08-07",18.6571,18.9302,18.5125,18.8642,4632000.0],["2019-08-08",18.9088,19.5496,18.866,19.4711,5464000.0],["2019-08-09",19.3711,19.7103,19.1766,19.2033,4661500.0],["2019-08-12",19.0748,19.0748,18.2269,18.3001,7461000.0],["2019-08-13",18.3572,18.9302,18.0841,18.6071,6216000.0],["2019-08-14",18.2448,18.3662,17.8075,17.8217,6207500.0],["2019-08-15",17.8485,17.9895,17.6004,17.736,6857500.0],["2019-08-16",17.8735,18.0734,17.7967,17.9485,5393000.0],["2019-08-19",18.1627,18.2287,17.7914,18.0663,6875500.0],["2019-08-20",18.0145,18.2733,17.9449,18.0056,4329500.0],["2019-08-21",18.2037,18.3358,18.0627,18.0859,4575000.0],["2019-08-22",18.1055,18.2662,17.9592,18.1091,4210000.0],["2019-08-23",17.9282,17.93,17.1831,17.3496,10138500.0],["2019-08-26",17.4822,17.7151,17.3801,17.7079,5618000.0],["2019-08-27",17.7831,17.8924,17.724,17.8046,6354500.0],["2019-08-28",17.7294,18.3563,17.7007,18.3115,6986500.0],["2019-08-29",18.5533,18.7181,18.419,18.6501,5000500.0],["2019-08-30",18.8883,18.8973,18.1646,18.2488,4802000.0],["2019-09-03",18.0375,18.2703,17.776,17.9461,6439500.0],["2019-09-04",18.0196,18.093,17.7634,17.9658,5622500.0],["2019-09-05",18.1718,18.5229,18.0285,18.4459,7330500.0],["2019-09-06",18.5784,18.8059,18.5086,18.5462,10181500.0],["2019-09-09",18.5963,18.6913,18.2506,18.3742,8780000.0],["2019-09-10",18.3491,19.0603,18.2273,19.0567,6313500.0],["2019-09-11",19.0029,19.0065,18.5533,18.6017,4911000.0],["2019-09-12",18.6984,18.7181,17.6918,17.7939,10580000.0],["2019-09-13",17.9192,17.9461,17.3604,17.3926,11228500.0],["2019-09-16",17.3443,17.5377,17.0792,17.1347,8046500.0],["2019-09-17",17.1257,17.4231,16.9538,17.2278,6268000.0],["2019-09-18",17.1974,17.321,16.5741,16.7568,11174000.0],["2019-09-19",16.7818,16.8105,16.4433,16.4934,8723000.0],["2019-09-20",16.3627,16.5705,16.1657,16.1907,10870000.0],["2019-09-23",16.1388,16.7406,16.137,16.5078,7367000.0],["2019-09-24",16.4505,16.6421,16.2839,16.3681,4640500.0],["2019-09-25",16.3663,16.4254,16.0922,16.2301,5756000.0],["2019-09-26",16.094,16.2051,15.8361,15.9346,8983500.0],["2019-09-27",16.0546,16.1209,15.8844,15.9436,6878500.0],["2019-09-30",16.0009,16.3,16.0009,16.1997,8801500.0],["2019-10-01",16.4451,16.4827,15.9704,16.085,7281000.0],["2019-10-02",16.1477,16.3107,15.9543,16.223,13567000.0],["2019-10-03",16.2481,16.7138,16.171,16.6869,14012500.0],["2019-10-04",16.66,16.8983,16.5687,16.6779,6767000.0],["2019-10-07",16.6708,16.832,16.4558,16.4881,8483000.0],["2019-10-08",16.5275,16.7568,16.2373,16.4917,11439500.0],["2019-10-09",16.5472,16.8284,16.5472,16.6564,6225000.0],["2019-10-10",16.5776,16.7496,16.5615,16.6797,5408500.0],["2019-10-11",16.8857,17.0738,16.7478,16.8929,8721500.0],["2019-10-14",16.8481,16.9341,16.6314,16.7926,3592000.0],["2019-10-15",16.7138,16.8535,16.5973,16.7997,5507000.0],["2019-10-16",16.789,16.9699,16.7281,16.7388,6225500.0],["2019-10-17",16.8589,16.8893,16.6045,16.6403,7461500.0],["2019-10-18",16.5508,16.8177,16.4952,16.7156,11071500.0],["2019-10-21",16.8356,16.8356,16.5167,16.5579,7390000.0],["2019-10-22",16.5633,16.9538,16.4773,16.8624,5917500.0],["2019-10-23",16.8392,17.0702,16.6851,17.038,13878000.0],["2019-10-24",17.5467,17.7061,17.0039,17.5538,19102000.0],["2019-10-25",17.3837,17.4983,17.124,17.278,9554500.0],["2019-10-28",17.3676,17.4912,17.1096,17.1437,4977500.0],["2019-10-29",17.0577,17.1096,16.8248,17.0989,7166500.0],["2019-10-30",17.0684,17.398,17.063,17.3765,5564500.0],["2019-10-31",17.3174,17.3335,16.9198,17.0201,5840000.0],["2019-11-01",17.1437,17.1759,17.0398,17.1562,4129000.0],["2019-11-04",17.2332,17.4535,17.1705,17.3031,5762500.0],["2019-11-05",17.3676,17.5897,17.287,17.4768,4840000.0],["2019-11-06",17.4374,17.475,17.0326,17.1831,4973000.0],["2019-11-07",17.201,17.3801,16.9735,16.9986,5413000.0],["2019-11-08",16.9735,17.0505,16.8427,16.9842,3983000.0],["2019-11-11",16.9663,17.2887,16.8911,17.2762,4285000.0],["2019-11-12",17.2189,17.3156,17.0362,17.3085,4437000.0],["2019-11-13",17.2278,17.57,17.0451,17.3622,5159500.0],["2019-11-14",17.3783,17.604,17.0523,17.475,4282500.0],["2019-11-15",17.4643,17.6828,17.4643,17.6416,6713000.0],["2019-11-18",17.6094,17.7294,17.312,17.518,5276500.0],["2019-11-19",17.4947,17.5073,17.2619,17.2923,6376000.0],["2019-11-20",17.287,17.3693,17.0881,17.3496,4556500.0],["2019-11-21",17.3335,17.5538,17.3049,17.3389,6013000.0],["2019-11-22",17.3767,17.5007,17.2868,17.4755,4554500.0],["2019-11-25",17.5996,17.6553,17.1573,17.2059,10006500.0],["2019-11-26",17.1681,17.4917,17.134,17.24,8500500.0],["2019-11-27",17.258,17.3119,17.089,17.1663,2855500.0],["2019-11-29",17.134,17.1573,16.9362,16.9776,3898500.0],["2019-12-02",17.0603,17.2922,16.9937,17.2185,6205000.0],["2019-12-03",17.0135,17.2274,16.8194,17.0153,5706000.0],["2019-12-04",17.0603,17.3551,17.0603,17.2077,4206500.0],["2019-12-05",17.3533,17.7182,17.3065,17.3371,6030000.0],["2019-12-06",17.5366,17.6733,17.2922,17.5277,4718000.0],["2019-12-09",17.4504,17.8638,17.4504,17.5331,6491000.0],["2019-12-10",17.6301,17.6571,17.4522,17.4737,4243000.0],["2019-12-11",17.4647,17.6139,17.3695,17.4432,3302000.0],["2019-12-12",17.4414,17.729,17.3569,17.6661,4780500.0],["2019-12-13",17.6571,17.7038,17.0639,17.0657,5475000.0],["2019-12-16",17.1232,17.1879,16.8319,16.8481,6930000.0],["2019-12-17",16.7978,16.9758,16.7295,16.7996,10079500.0],["2019-12-18",16.8859,16.9146,16.5407,16.7385,6709000.0],["2019-12-19",16.6324,16.7133,16.476,16.5048,6499000.0],["2019-12-20",16.6324,16.778,16.4742,16.5695,12674500.0],["2019-12-23",16.6036,16.7313,16.512,16.5641,4270500.0],["2019-12-24",16.6036,16.8895,16.5857,16.8194,2054000.0],["2019-12-26",16.8355,16.9092,16.5695,16.6252,5615500.0],["2019-12-27",16.7349,16.8301,16.5695,16.5928,5731000.0],["2019-12-30",16.5964,16.8014,16.5155,16.7007,6072500.0],["2019-12-31",16.6666,16.8553,16.6324,16.7978,4470500.0],["2020-01-02",16.8427,16.9146,16.6234,16.7385,5344500.0],["2020-01-03",16.6504,16.6953,16.4958,16.5317,7636500.0],["2020-01-06",16.3825,16.476,16.2081,16.476,6967000.0],["2020-01-07",16.3178,16.4742,15.8702,16.1812,13608500.0],["2020-01-08",16.183,16.5731,16.183,16.4868,7247500.0],["2020-01-09",16.449,16.5317,16.2693,16.325,5583000.0],["2020-01-10",16.3591,16.4904,16.2711,16.4077,6725000.0],["2020-01-13",16.3789,16.3807,16.2135,16.2495,4850000.0],["2020-01-14",16.2387,16.4293,16.156,16.2117,6562500.0],["2020-01-15",16.165,16.3663,16.1524,16.2495,6624500.0],["2020-01-16",16.3484,16.5497,16.2765,16.3753,5884000.0],["2020-01-17",16.3843,16.7025,16.2872,16.6809,6853500.0],["2020-01-21",16.8194,17.0764,16.7888,16.8337,10882000.0],["2020-01-22",16.8661,16.8949,16.672,16.6953,4989000.0],["2020-01-23",16.6018,16.8427,16.4418,16.8373,5414000.0],["2020-01-24",16.8158,16.9344,16.6917,16.8212,9678000.0],["2020-01-27",16.5929,16.9542,16.5605,16.8967,7310000.0],["2020-01-28",16.8859,17.3119,16.8535,17.0764,13223500.0],["2020-01-29",17.0872,17.2994,17.0423,17.0818,10649500.0],["2020-01-30",15.9637,17.3155,15.8234,16.8679,23069500.0],["2020-01-31",17.0603,17.258,16.2764,16.7097,14004500.0],["2020-02-03",16.8949,17.2562,16.8949,16.9722,11318000.0],["2020-02-04",17.134,17.3317,16.352,16.3771,13118500.0],["2020-02-05",16.5407,16.8949,16.4706,16.8931,10473000.0],["2020-02-06",17.0513,17.3982,16.9164,17.3641,8327500.0],["2020-02-07",17.2418,17.3659,17.1501,17.3569,5053500.0],["2020-02-10",17.2886,17.8189,17.2886,17.5331,10564500.0],["2020-02-11",17.5852,17.5852,17.2868,17.5402,6124000.0],["2020-02-12",17.551,17.8207,17.5151,17.7128,4539000.0],["2020-02-13",17.6805,17.738,17.4971,17.6643,4753500.0],["2020-02-14",17.6283,17.7254,17.542,17.6481,3378500.0],["2020-02-18",17.7164,17.7973,17.4432,17.587,3844500.0],["2020-02-19",17.693,17.9052,17.6157,17.7326,4408500.0],["2020-02-20",17.6751,17.8333,17.4162,17.7973,4895500.0],["2020-02-21",17.7288,18.0697,17.7107,18.0012,6748000.0],["2020-02-24",17.6494,17.8568,17.3788,17.4022,7817500.0],["2020-02-25",17.4924,17.6349,16.76,16.8051,6678000.0],["2020-02-26",16.9133,17.2254,16.4966,16.5056,6923500.0],["2020-02-27",16.3071,17.0216,16.0131,16.3144,9707000.0],["2020-02-28",15.9247,16.2837,15.627,15.968,16581500.0],["2020-03-02",15.9662,16.5128,15.8182,16.5038,8299000.0],["2020-03-03",16.4316,17.1027,16.3811,16.8033,11624000.0],["2020-03-04",17.054,17.3878,16.7852,17.3824,8056000.0],["2020-03-05",17.0631,17.3012,16.6806,16.8953,5896000.0],["2020-03-06",16.5796,16.7546,16.1502,16.5038,8805000.0],["2020-03-09",15.6072,15.6306,13.9817,14.5842,20003000.0],["2020-03-10",15.0335,15.7226,14.4958,15.6865,13034500.0],["2020-03-11",15.0515,15.3546,14.7935,15.028,12199500.0],["2020-03-12",13.9041,14.7719,12.9515,13.8031,14646000.0],["2020-03-13",14.4255,14.6456,12.8252,13.7489,11998500.0],["2020-03-16",12.7513,13.4765,12.0639,12.1523,11226500.0],["2020-03-17",12.3869,12.8198,11.5263,12.7332,17689000.0],["2020-03-18",12.0748,13.1626,11.5804,13.0814,10950000.0],["2020-03-19",12.9551,14.4832,12.8992,13.7814,11455000.0],["2020-03-20",13.6786,14.3407,13.4477,13.6948,12236500.0],["2020-03-23",13.7778,14.4147,13.4964,14.0827,10288500.0],["2020-03-24",14.55,15.2698,14.1927,14.4363,10060000.0],["2020-03-25",14.4471,14.9252,13.6822,13.8788,8243000.0],["2020-03-26",14.0178,15.1327,14.0178,15.0605,7648000.0],["2020-03-27",14.9739,15.4664,14.8675,14.992,7892000.0],["2020-03-30",15.1706,15.6053,14.8206,15.434,6174000.0],["2020-03-31",15.295,15.6577,15.1706,15.2536,8319500.0],["2020-04-01",14.9198,15.7407,14.6149,15.1543,8763500.0],["2020-04-02",14.9757,15.6432,14.8368,15.1814,7685000.0],["2020-04-03",15.1219,15.3203,14.292,14.3425,7358500.0],["2020-04-06",14.9,15.9427,14.8007,15.8687,12578500.0],["2020-04-07",16.2404,16.3721,15.4628,15.6035,14674000.0],["2020-04-08",15.7154,16.4551,15.3744,16.3631,12161000.0],["2020-04-09",16.6499,16.6499,15.8453,15.9175,9934000.0],["2020-04-13",15.9048,16.2169,15.5927,16.1772,7087500.0],["2020-04-14",16.161,16.879,16.1358,16.7708,6805500.0],["2020-04-15",16.0203,16.5886,15.9301,16.3703,6705500.0],["2020-04-16",16.5904,16.6211,16.1754,16.4533,6777000.0],["2020-04-17",16.7997,16.9566,16.3107,16.7275,6556000.0],["2020-04-20",16.493,17.0234,16.3162,16.8556,7909000.0],["2020-04-21",16.4966,17.0378,16.493,16.8015,7559500.0],["2020-04-22",16.9783,17.3914,16.7113,17.2164,10274500.0],["2020-04-23",17.211,17.5465,16.7979,17.1533,11874500.0],["2020-04-24",17.4996,18.4035,17.3301,18.3981,15867000.0],["2020-04-27",18.6146,18.9429,18.2934,18.5983,10810000.0],["2020-04-28",18.8996,18.9429,18.5352,18.5713,8876500.0],["2020-04-29",18.5803,18.7769,18.2123,18.2429,8831500.0],["2020-04-30",18.0409,18.4017,17.8677,18.2989,6966000.0],["2020-05-01",17.9759,18.4865,17.9579,18.4179,5279500.0],["2020-05-04",18.4269,18.6705,18.3295,18.4811,4447500.0],["2020-05-05",18.7084,19.0223,18.647,18.9609,9781000.0],["2020-05-06",19.1432,19.1648,18.9086,18.9519,4983000.0],["2020-05-07",19.1341,19.3867,18.9393,18.9736,5725000.0],["2020-05-08",19.2207,19.4517,19.0295,19.3416,4665500.0],["2020-05-11",19.338,19.8071,19.1792,19.679,6298000.0],["2020-05-12",19.8125,19.863,19.4282,19.4354,4962000.0],["2020-05-13",19.3741,19.5599,18.9339,19.2135,7816000.0],["2020-05-14",19.08,19.3019,18.9249,19.2731,5780000.0],["2020-05-15",19.3236,20.2022,19.2604,20.1553,16829500.0],["2020-05-18",20.3772,20.5467,19.7169,19.8017,8730500.0],["2020-05-19",19.7006,20.1282,19.356,19.6754,7796500.0],["2020-05-20",19.789,19.964,19.3055,19.4462,7782000.0],["2020-05-21",19.5419,19.7385,19.412,19.6555,5600500.0],["2020-05-22",19.8456,20.2781,19.7189,20.2437,6918500.0],["2020-05-26",20.4808,20.517,20.0718,20.1279,7386000.0],["2020-05-27",20.9587,21.7804,20.394,21.6754,20580000.0],["2020-05-28",21.8365,22.0355,21.4021,21.5342,11292500.0],["2020-05-29",21.5197,22.1749,21.4166,22.0844,12767000.0],["2020-06-01",22.0898,22.5206,22.0898,22.2002,7817500.0],["2020-06-02",21.9523,22.4283,21.9161,22.3993,6455500.0],["2020-06-03",22.4428,22.4446,21.936,22.2383,7131500.0],["2020-06-04",22.2165,22.4681,21.8636,22.1496,8005000.0],["2020-06-05",22.441,22.479,21.8727,22.1043,7780500.0],["2020-06-08",21.7713,22.1242,21.6265,22.1242,7087500.0],["2020-06-09",22.0808,22.2672,21.9469,22.1604,4937500.0],["2020-06-10",22.3324,22.4627,21.8274,21.9523,3960000.0],["2020-06-11",21.7659,22.3197,21.4672,21.5758,7411000.0],["2020-06-12",21.7641,22.05,21.2012,21.4383,4685000.0],["2020-06-15",21.1161,22.088,21.0184,21.9849,6332000.0],["2020-06-16",22.2437,22.4392,21.8926,22.4138,6058500.0],["2020-06-17",22.5622,22.7957,22.4428,22.5876,6004500.0],["2020-06-18",22.6238,22.821,22.4844,22.7396,5730500.0],["2020-06-19",23.0889,23.2355,22.4138,23.107,12680000.0],["2020-06-22",22.9387,23.6717,22.8464,23.5468,6168500.0],["2020-06-23",23.5667,23.8708,23.3513,23.3948,8975500.0],["2020-06-24",22.9314,23.8364,22.9314,23.7712,8523500.0],["2020-06-25",23.7893,23.7893,23.2771,23.6771,4156000.0],["2020-06-26",23.7079,23.954,23.3513,23.5251,8234000.0],["2020-06-29",23.5287,24.0174,23.4292,23.8201,5359000.0],["2020-06-30",23.9685,24.0337,23.6029,23.8527,4895000.0],["2020-07-01",23.9197,24.1549,23.6536,24.0138,4525500.0],["2020-07-02",24.307,24.4156,23.8708,23.9721,3605000.0],["2020-07-06",24.2997,24.3432,24.0572,24.2092,2942000.0],["2020-07-07",24.1043,24.5115,24.0536,24.2943,4117000.0],["2020-07-08",24.2798,24.5604,24.0644,24.5441,3673000.0],["2020-07-09",24.7051,24.9875,24.4626,24.9223,4882500.0],["2020-07-10",24.9223,25.0943,24.6147,25.0526,3257000.0],["2020-07-13",25.2101,25.5196,24.4699,24.5386,4289000.0],["2020-07-14",24.5386,25.2916,24.3558,25.2771,4605500.0],["2020-07-15",25.6083,25.6734,25.0418,25.1938,7059500.0],["2020-07-16",25.1739,25.8056,25.1739,25.7277,7691000.0],["2020-07-17",25.9811,26.0065,25.3784,25.478,6628000.0],["2020-07-20",25.7006,26.3648,25.5449,26.1875,6872500.0],["2020-07-21",26.0843,26.2363,25.3477,26.0662,8844500.0],["2020-07-22",26.144,26.4951,26.0662,26.4155,8418000.0],["2020-07-23",27.6263,27.9593,26.1096,26.4246,16538000.0],["2020-07-24",25.9467,26.5585,25.6843,26.5205,8314000.0],["2020-07-27",26.7594,26.7739,25.7911,25.8816,8091500.0],["2020-07-28",25.8363,26.1585,25.6644,25.8943,6600500.0],["2020-07-29",26.0499,26.5151,26.0119,26.3268,7480500.0],["2020-07-30",26.0644,26.2544,25.8454,25.9576,4378500.0],["2020-07-31",26.1893,26.1893,25.487,25.8345,7330000.0],["2020-08-03",26.0173,26.8245,25.9558,26.6816,9556500.0],["2020-08-04",26.5657,26.9096,26.4246,26.8282,5471500.0],["2020-08-05",26.8626,26.9349,26.3359,26.6472,5120500.0],["2020-08-06",26.7377,26.9241,26.4607,26.8119,5181500.0],["2020-08-07",26.7576,27.1268,26.7214,26.8046,4961500.0],["2020-08-10",26.8445,26.8535,26.4626,26.6327,3676500.0],["2020-08-11",26.7883,26.8408,26.0264,26.2635,5878500.0],["2020-08-12",26.4246,27.0019,26.2037,26.982,7740000.0],["2020-08-13",26.8933,27.163,26.7413,26.915,4900500.0],["2020-08-14",26.8245,27.1811,26.725,26.8951,3799000.0],["2020-08-17",26.9567,27.8127,26.9259,27.7965,5251000.0],["2020-08-18",27.9394,28.0987,27.3657,27.6951,4457000.0],["2020-08-19",27.6933,27.925,27.5865,27.858,4913500.0],["2020-08-20",27.6698,27.9594,27.4906,27.5702,5620500.0],["2020-08-21",27.6991,28.16,27.5829,27.8152,7192500.0],["2020-08-24",28.0693,28.0729,27.5648,27.8588,4852000.0],["2020-08-25",27.9059,27.944,27.5902,27.8134,7895500.0],["2020-08-26",27.7952,28.1055,27.5938,28.0602,5556500.0],["2020-08-27",28.0693,28.2289,27.1293,27.4051,6775500.0],["2020-08-28",27.3561,27.445,26.5903,26.6593,7209000.0],["2020-08-31",26.6756,27.0712,26.3707,27.0077,11241000.0],["2020-09-01",26.9659,27.543,26.9097,27.0422,7040500.0],["2020-09-02",27.1093,27.3416,26.6883,27.1474,5879500.0],["2020-09-03",26.7881,26.9369,26.0641,26.4179,7688500.0],["2020-09-04",26.4215,26.5849,25.536,25.7828,6825500.0],["2020-09-08",25.3817,25.6793,24.6813,24.8174,7970500.0],["2020-09-09",25.144,25.7864,25.095,25.692,5386000.0],["2020-09-10",25.692,25.908,24.9462,25.0061,5645500.0],["2020-09-11",25.1259,25.4235,24.8827,24.9789,4249500.0],["2020-09-14",25.2075,25.4471,25.066,25.0678,4750500.0],["2020-09-15",25.1985,25.6685,25.1676,25.565,5251000.0],["2020-09-16",25.6485,25.6866,25.0388,25.0878,4592000.0],["2020-09-17",24.7756,25.2601,24.6813,25.0696,4203500.0],["2020-09-18",25.1295,25.4852,24.7829,25.0624,7675500.0],["2020-09-21",24.9517,25.3055,24.7829,24.9626,5399000.0],["2020-09-22",25.0279,25.7229,24.8337,25.6975,5319000.0],["2020-09-23",25.7102,26.0495,25.2747,25.3926,5525000.0],["2020-09-24",25.2257,25.5124,25.0442,25.0896,4141000.0],["2020-09-25",25.1095,25.3273,24.8101,25.262,8514000.0],["2020-09-28",25.5142,25.7737,25.3019,25.7719,4824500.0],["2020-09-29",25.7501,25.9352,25.5541,25.5832,4753000.0],["2020-09-30",25.7011,26.2818,25.6013,26.0114,7758000.0],["2020-10-01",26.0786,26.2782,25.6812,25.7773,6929500.0],["2020-10-02",25.5196,25.83,25.4271,25.5178,4626000.0],["2020-10-05",25.6775,26.2256,25.6195,26.2038,4867500.0],["2020-10-06",26.1874,26.3072,25.6068,25.7265,4955000.0],["2020-10-07",25.8082,26.7482,25.8082,26.456,6472500.0],["2020-10-08",26.5177,27.1656,26.349,27.0785,5124000.0],["2020-10-09",27.2363,27.6174,26.9768,27.2073,4502500.0],["2020-10-12",27.4922,27.7462,27.2599,27.3906,7032500.0],["2020-10-13",27.2926,27.8334,27.2926,27.7499,5656500.0],["2020-10-14",27.7862,28.503,27.3634,27.563,7354500.0],["2020-10-15",27.3833,27.915,27.3016,27.6011,5751500.0],["2020-10-16",27.6573,27.9858,27.5067,27.7807,11402500.0],["2020-10-19",27.9912,28.1273,27.3343,27.3978,6112500.0],["2020-10-20",27.5158,27.6718,27.004,27.1656,5797500.0],["2020-10-21",27.2527,27.4432,26.9532,27.0603,6215000.0],["2020-10-22",25.7846,25.8263,24.6976,24.8646,22062000.0],["2020-10-23",24.9843,25.4561,24.7285,25.3727,9742000.0],["2020-10-26",25.2075,25.36,24.3419,24.6522,8191500.0],["2020-10-27",24.7901,24.9771,24.3365,24.3456,6728000.0],["2020-10-28",24.0262,24.6577,23.8139,24.0552,6403500.0],["2020-10-29",24.0552,24.3419,23.7594,24.1387,6328000.0],["2020-10-30",24.0715,24.2458,23.7721,24.1732,6968500.0],["2020-11-02",24.4254,24.6468,23.8701,24.2076,6605500.0],["2020-11-03",24.498,24.9263,24.4145,24.6776,6252500.0],["2020-11-04",24.9607,25.1241,24.5633,24.6486,7542500.0],["2020-11-05",24.8464,25.458,24.7357,25.2202,6350000.0],["2020-11-06",25.2057,25.5614,24.8918,25.487,4240000.0],["2020-11-09",24.5796,24.8591,23.5144,23.5181,11130000.0],["2020-11-10",23.2658,23.6542,23.1878,23.5598,9858500.0],["2020-11-11",23.8992,24.2857,23.8483,24.1423,4771000.0],["2020-11-12",24.1187,24.2421,23.4128,23.7376,5707000.0],["2020-11-13",23.8629,24.1478,23.6251,23.95,5013000.0],["2020-11-16",23.9481,24.1605,23.7685,24.1024,9590500.0],["2020-11-17",23.9681,24.3546,23.7939,23.8955,7297000.0],["2020-11-18",23.9536,24.0552,23.2459,23.3039,7430500.0],["2020-11-19",23.3112,23.9155,23.2277,23.8175,6240500.0],["2020-11-20",23.6719,23.9176,23.3752,23.6082,6622500.0],["2020-11-23",23.7083,24.5583,23.7046,24.369,9566500.0],["2020-11-24",24.5965,24.7094,24.227,24.3945,8477000.0],["2020-11-25",24.3708,24.4964,24.0559,24.3727,6155000.0],["2020-11-27",24.5711,25.4047,24.4528,25.3683,5583000.0],["2020-11-30",25.2737,25.7324,25.0334,25.6304,14473000.0],["2020-12-01",25.6377,26.1437,25.2409,25.4229,6746500.0],["2020-12-02",25.4229,25.4739,24.875,24.8951,5030000.0],["2020-12-03",24.8004,24.9715,24.3199,24.5365,5263000.0],["2020-12-04",24.6876,24.7713,24.3326,24.46,5266500.0],["2020-12-07",24.511,25.0753,24.4145,24.977,7120000.0],["2020-12-08",24.9351,25.048,24.582,24.8568,4918000.0],["2020-12-09",24.7549,25.0061,24.4145,24.6785,4405000.0],["2020-12-10",24.642,24.886,24.318,24.7458,3751000.0],["2020-12-11",24.6293,25.3064,24.6056,25.2391,5792500.0],["2020-12-14",25.3829,25.7779,25.2791,25.5795,6661500.0],["2020-12-15",25.6759,26.0127,25.5139,25.6887,5175500.0],["2020-12-16",25.6923,26.3603,25.6923,26.2529,5558000.0],["2020-12-17",26.3494,26.6079,26.1765,26.4859,9307000.0],["2020-12-18",26.6953,26.8827,26.4513,26.7717,11590500.0],["2020-12-21",26.4386,27.1831,26.1674,27.0611,5834000.0],["2020-12-22",27.0284,27.4288,26.9355,27.2613,6495000.0],["2020-12-23",27.2668,27.3633,26.5678,26.7389,4179500.0],["2020-12-24",26.7608,26.9392,26.6133,26.7353,1845500.0],["2020-12-28",26.9264,26.9574,26.08,26.0818,3820000.0],["2020-12-29",26.2074,26.3421,25.6887,26.0291,4144000.0],["2020-12-30",26.1037,26.3403,25.7997,25.9854,3147000.0],["2020-12-31",26.0691,26.0691,25.5649,25.5886,3568500.0],["2021-01-04",25.6468,25.7833,25.1444,25.4302,6992000.0],["2021-01-05",25.341,25.6286,25.1572,25.6086,4284000.0],["2021-01-06",25.3647,26.566,25.2536,26.5515,5514500.0],["2021-01-07",26.5169,26.8554,26.4077,26.779,4596000.0],["2021-01-08",26.7863,27.2049,26.5296,27.1776,5349500.0],["2021-01-11",27.0921,27.5908,26.7608,27.2122,6538000.0],["2021-01-12",27.1539,27.6854,27.1157,27.6217,5636000.0],["2021-01-13",27.7564,28.0549,27.4397,27.882,8150500.0],["2021-01-14",27.9512,28.5919,27.9221,28.4754,7670500.0],["2021-01-15",28.4827,29.2745,28.4463,28.6647,9250000.0],["2021-01-19",28.8522,29.0033,28.5246,28.6593,6037500.0],["2021-01-20",28.6811,28.6811,28.0495,28.277,4742500.0],["2021-01-21",28.2861,28.7575,28.1969,28.2461,3753500.0],["2021-01-22",28.3426,28.6392,28.0659,28.3262,6198000.0],["2021-01-25",28.4317,28.8577,28.3043,28.4208,5774500.0],["2021-01-26",28.4408,28.5774,27.5016,27.6472,5293000.0],["2021-01-27",27.6217,28.2934,26.6679,27.9803,10872500.0],["2021-01-28",27.3451,28.2934,26.4823,27.2013,10578000.0],["2021-01-29",27.356,27.4725,25.7706,25.7997,10611000.0],["2021-02-01",25.8725,26.5187,25.321,25.432,7154500.0],["2021-02-02",25.4884,26.313,25.4648,26.0618,7854000.0],["2021-02-03",26.0928,26.6843,26.0309,26.3822,5264000.0],["2021-02-04",26.4896,26.7044,26.2875,26.6188,5537500.0],["2021-02-05",26.6152,27.7164,26.6152,27.5762,7356500.0],["2021-02-08",27.9931,28.6847,27.9239,28.6229,8000000.0],["2021-02-09",28.5628,29.2162,28.4718,28.8504,8233000.0],["2021-02-10",29.0906,29.0979,28.0968,28.4772,6211500.0],["2021-02-11",28.5865,29.2963,28.53,28.6374,7678500.0],["2021-02-12",28.6884,29.1798,28.6884,29.1107,4726500.0],["2021-02-16",29.1871,29.7423,29.0524,29.4765,7054500.0],["2021-02-17",29.6495,31.3332,29.6495,30.9891,10069500.0],["2021-02-18",30.7616,31.557,30.5414,31.2876,7798000.0],["2021-02-19",31.472,31.724,30.9791,31.2822,6388000.0],["2021-02-22",30.8476,31.0375,30.0589,30.1137,7079000.0],["2021-02-23",29.8362,30.3237,28.8758,30.1612,6640500.0],["2021-02-24",30.2671,30.477,29.3487,29.409,7354000.0],["2021-02-25",29.6043,30.0042,29.2593,29.4272,6208500.0],["2021-02-26",29.5477,29.6445,28.8704,29.0219,7891500.0],["2021-03-01",29.2684,29.9183,29.2008,29.6755,5911500.0],["2021-03-02",29.7887,29.88,28.8996,29.0128,4903500.0],["2021-03-03",29.1095,29.5003,28.2989,28.3135,7028500.0],["2021-03-04",28.246,28.3245,27.0994,27.6983,7115000.0],["2021-03-05",27.921,28.4742,27.1651,28.4486,4249500.0],["2021-03-08",28.6495,29.7102,28.4888,29.3944,6827500.0],["2021-03-09",30.0224,30.121,29.2958,29.3213,6223500.0],["2021-03-10",29.6938,30.8203,29.5842,30.5793,7903000.0],["2021-03-11",30.7874,31.7039,30.729,31.0795,6571000.0],["2021-03-12",31.3643,31.8007,30.9006,31.2201,9424500.0],["2021-03-15",31.2457,31.3607,30.9937,31.2201,4240000.0],["2021-03-16",31.116,31.2183,30.8239,31.0777,4540000.0],["2021-03-17",30.9919,30.9919,30.1429,30.7436,5598500.0],["2021-03-18",30.4168,31.2566,30.4168,30.9079,4176000.0],["2021-03-19",31.001,31.7824,30.7856,31.5816,10343500.0],["2021-03-22",31.7295,31.8701,30.97,31.6838,4269000.0],["2021-03-23",31.6875,32.2827,31.326,31.5195,8049500.0],["2021-03-24",31.8646,31.8646,30.8659,30.8659,5522000.0],["2021-03-25",30.9371,31.651,30.6085,31.483,4502000.0],["2021-03-26",31.5451,32.604,31.368,32.5858,4789000.0],["2021-03-29",32.4817,32.6004,31.954,32.0764,3789000.0],["2021-03-30",32.1293,32.7263,32.1293,32.3247,4637500.0],["2021-03-31",32.5237,32.6752,32.0198,32.3301,5569000.0],["2021-04-01",32.3977,32.5054,31.9595,32.2243,5196500.0],["2021-04-05",32.4817,33.0185,32.2663,32.9272,4517500.0],["2021-04-06",32.8322,32.9984,32.3794,32.7738,4489000.0],["2021-04-07",32.8158,32.9034,32.1238,32.3265,4358000.0],["2021-04-08",32.4196,32.4945,32.0179,32.2516,4649000.0],["2021-04-09",32.2699,32.4799,32.0344,32.4415,4096000.0],["2021-04-12",32.0691,32.5912,31.8189,32.5237,4970500.0],["2021-04-13",32.6314,32.7957,32.3119,32.6697,4945000.0],["2021-04-14",32.5237,32.9527,32.4105,32.4725,4347500.0],["2021-04-15",32.5364,32.6551,32.2443,32.3046,4527500.0],["2021-04-16",32.4908,33.3745,32.3703,33.0604,15987500.0],["2021-04-19",33.6611,33.683,32.8852,33.4256,6556500.0],["2021-04-20",33.515,33.9386,32.688,33.055,5943000.0],["2021-04-21",33.0732,33.369,32.7373,32.8925,7204500.0],["2021-04-22",33.9441,34.9702,33.6794,34.3439,12499500.0],["2021-04-23",34.1449,34.7419,33.8492,34.5758,4969000.0],["2021-04-26",34.5703,34.9665,34.1449,34.8624,4724000.0],["2021-04-27",34.9957,35.2075,34.4736,34.7803,4858000.0],["2021-04-28",34.804,35.098,34.3458,34.4334,3479500.0],["2021-04-29",34.6543,34.8551,34.2161,34.7803,3303500.0],["2021-04-30",34.4863,34.8716,34.05,34.4334,4416000.0],["2021-05-03",34.8661,35.328,34.5247,35.2075,4085500.0],["2021-05-04",34.7931,35.5288,34.4955,35.4887,6459500.0],["2021-05-05",35.4613,35.7041,35.0578,35.5307,4590500.0],["2021-05-06",35.6019,35.8027,35.3116,35.5818,4388000.0],["2021-05-07",35.7114,35.8063,35.3919,35.6858,3191000.0],["2021-05-10",35.9597,36.6517,35.684,35.7297,4273500.0],["2021-05-11",35.5343,35.6165,34.417,34.919,6270500.0],["2021-05-12",34.5356,34.7766,33.1791,33.3033,6335000.0],["2021-05-13",33.3562,34.1321,33.3562,34.0573,5480000.0],["2021-05-14",34.0609,34.3896,33.767,34.3019,3644000.0],["2021-05-17",34.4078,34.5228,33.8619,34.0299,3283000.0],["2021-05-18",34.2526,34.2526,33.4584,33.7688,3897500.0],["2021-05-19",33.3416,33.3617,32.237,32.9618,7260000.0],["2021-05-20",33.0221,33.6684,32.9034,33.5753,4890500.0],["2021-05-21",33.5057,33.9104,33.4783,33.568,7724000.0],["2021-05-24",33.8261,33.8335,33.2531,33.2823,3956000.0],["2021-05-25",33.2915,33.5423,32.9711,33.0297,4659500.0],["2021-05-26",33.0169,33.5716,32.8905,33.5094,4582000.0],["2021-05-27",33.6559,33.9177,33.3831,33.4636,5534000.0],["2021-05-28",33.7529,33.8719,33.1432,33.2677,4046000.0],["2021-06-01",33.4252,33.4838,32.8741,33.297,4472500.0],["2021-06-02",33.2933,33.2933,32.6342,33.167,6365500.0],["2021-06-03",33.0425,33.048,32.1692,32.5829,6921500.0],["2021-06-04",32.7386,33.1945,32.4768,33.1505,3752000.0],["2021-06-07",33.1633,33.4105,32.8741,33.1762,3569500.0],["2021-06-08",33.275,33.3226,33.0498,33.2183,4772000.0],["2021-06-09",33.3776,33.5021,33.026,33.1469,3490000.0],["2021-06-10",33.2439,33.4087,32.9034,32.9272,3750500.0],["2021-06-11",33.0278,33.7474,32.9326,33.7236,3254500.0],["2021-06-14",33.6614,33.7309,33.2164,33.5332,4483500.0],["2021-06-15",33.46,33.4819,32.3577,32.8979,3700000.0],["2021-06-16",33.07,33.07,32.3907,32.6067,3936000.0],["2021-06-17",32.6251,32.7056,31.5796,32.0062,7421000.0],["2021-06-18",31.9092,31.9641,31.2757,31.3599,10922000.0],["2021-06-21",31.6254,32.3431,31.4459,32.1087,5405500.0],["2021-06-22",32.2698,33.1121,32.1929,33.0352,4613500.0],["2021-06-23",32.8722,33.037,32.6727,32.8612,3100000.0],["2021-06-24",33.1963,33.2439,32.9473,33.1322,3107500.0],["2021-06-25",33.1579,33.3043,32.8869,33.0096,3900500.0],["2021-06-28",33.1048,33.6321,32.8796,33.5881,3856500.0],["2021-06-29",33.5973,34.4761,33.5973,34.2436,5245500.0],["2021-06-30",34.1996,34.4212,33.9946,34.066,3252000.0],["2021-07-01",34.6226,34.661,34.3278,34.3937,3223500.0],["2021-07-02",34.3626,34.4926,34.1392,34.3791,2353500.0],["2021-07-06",34.3992,34.5017,33.6888,34.1282,4136500.0],["2021-07-07",34.1282,34.564,34.0294,34.3516,4205000.0],["2021-07-08",34.0294,34.2308,33.5533,34.0861,4578500.0],["2021-07-09",34.3663,34.5933,34.066,34.2216,4206000.0],["2021-07-12",34.1575,34.3132,33.773,34.1978,4698500.0],["2021-07-13",34.1887,34.5017,33.9946,34.1813,4147000.0],["2021-07-14",34.3479,34.4688,34.066,34.2784,5028000.0],["2021-07-15",34.2381,35.2909,34.1465,34.5988,7811000.0],["2021-07-16",34.6372,35.0968,34.5329,34.6043,5935000.0],["2021-07-19",32.8832,33.4343,31.3105,33.1286,16459000.0],["2021-07-20",33.3153,33.7712,32.5903,33.6229,7770500.0],["2021-07-21",33.4178,33.6247,32.918,33.167,5146000.0],["2021-07-22",33.1908,33.6321,33.178,33.3995,3639500.0],["2021-07-23",33.5021,34.3955,33.4563,34.3663,2989000.0],["2021-07-26",34.3443,34.5896,34.0806,34.434,3879000.0],["2021-07-27",34.196,34.4194,33.4178,33.7547,4598500.0],["2021-07-28",33.8188,33.9323,33.4819,33.5954,2943500.0],["2021-07-29",33.6046,33.6302,33.015,33.1359,6152500.0],["2021-07-30",32.9931,33.524,32.8173,33.1267,6390000.0],["2021-08-02",33.2622,33.4233,32.9986,33.1048,5293000.0],["2021-08-03",33.4361,34.5713,33.2659,34.1648,5397000.0],["2021-08-04",33.9378,34.0843,33.7016,33.9506,3966500.0],["2021-08-05",34.0642,34.4944,33.9964,34.434,3879500.0],["2021-08-06",34.4944,34.7086,34.0696,34.2875,2676000.0],["2021-08-09",34.2234,34.4816,34.0953,34.3443,2846000.0],["2021-08-10",34.3296,35.0437,34.2802,34.91,2911000.0],["2021-08-11",34.9027,35.712,34.8862,35.56,3922000.0],["2021-08-12",35.5399,35.787,35.2909,35.4337,2690000.0],["2021-08-13",35.6076,35.6827,35.3385,35.5051,2024500.0],["2021-08-16",35.3275,36.0434,35.2469,36.0269,2411000.0],["2021-08-17",35.5966,35.6113,34.7581,34.9595,2446000.0],["2021-08-18",35.0181,35.8365,35.0181,35.3385,2732500.0],["2021-08-19",35.0181,35.8914,34.9796,35.6918,2790500.0],["2021-08-20",35.802,36.562,35.6239,36.3693,2915500.0],["2021-08-23",36.4592,36.5326,35.7598,35.8002,4713000.0],["2021-08-24",35.8828,36.0351,35.4403,35.5285,3283000.0],["2021-08-25",35.5523,35.7506,35.3394,35.6496,3422000.0],["2021-08-26",35.7139,35.7139,34.6105,34.8308,4168500.0],["2021-08-27",34.8162,35.3394,34.5371,35.321,2950000.0],["2021-08-30",35.4752,35.8791,35.3853,35.5468,2380000.0],["2021-08-31",35.6423,36.0149,35.2531,35.6606,4383000.0],["2021-09-01",35.6221,36.0204,34.9795,35.9029,3115500.0],["2021-09-02",36.1141,36.193,35.8332,35.9085,2886000.0],["2021-09-03",35.8442,36.5235,35.7047,36.4959,2325500.0],["2021-09-07",36.4776,36.7052,36.1765,36.3509,3987500.0],["2021-09-08",36.395,36.6703,36.2206,36.6006,4012000.0],["2021-09-09",36.7162,37.1495,36.4445,37.0246,4080500.0],["2021-09-10",37.2413,38.1004,37.0797,37.6066,5247500.0],["2021-09-13",37.702,37.8581,36.7878,37.0981,7475500.0],["2021-09-14",37.2578,37.7993,37.0999,37.6819,3849000.0],["2021-09-15",37.6525,37.7681,37.3,37.647,4522500.0],["2021-09-16",37.6341,38.5796,37.5221,38.4455,3780500.0],["2021-09-17",38.2363,38.4162,37.8177,38.0307,5973500.0],["2021-09-20",37.579,37.8581,37.3055,37.7424,4740000.0],["2021-09-21",38.0215,38.1885,37.546,38.005,2492500.0],["2021-09-22",38.2565,38.9486,37.9389,38.8953,3390500.0],["2021-09-23",39.145,39.2276,38.4198,38.5722,3604500.0],["2021-09-24",38.5814,38.7319,38.2051,38.6842,2059500.0],["2021-09-27",38.6897,39.0642,38.2399,38.6089,4461500.0],["2021-09-28",38.5227,38.5227,37.8636,38.0068,3969000.0],["2021-09-29",38.306,38.5355,38.0288,38.2106,3263500.0],["2021-09-30",37.9921,38.1096,37.0522,37.1954,4296000.0],["2021-10-01",37.4652,37.4652,36.5987,36.9659,4615500.0],["2021-10-04",36.1783,36.6079,35.4128,35.9819,6981500.0],["2021-10-05",35.9892,36.4555,35.9617,36.2664,3700500.0],["2021-10-06",36.026,36.305,35.8203,36.1012,4019500.0],["2021-10-07",36.0553,36.7474,36.0351,36.349,4854500.0],["2021-10-08",36.4482,36.6061,35.7047,35.7469,3380500.0],["2021-10-11",35.8479,36.1343,35.5138,35.5285,3910000.0],["2021-10-12",35.5578,35.8424,35.321,35.4844,2667000.0],["2021-10-13",35.6735,35.9562,35.4532,35.7873,2962500.0],["2021-10-14",36.1104,36.529,35.9268,36.2187,2835500.0],["2021-10-15",36.6061,36.7841,36.1783,36.215,3399500.0],["2021-10-18",36.1453,37.6727,36.07,37.5423,5992500.0],["2021-10-19",37.6965,37.7993,37.2853,37.3643,3056500.0],["2021-10-20",37.3643,37.7002,37.0852,37.1384,3985500.0],["2021-10-21",38.8292,39.0807,38.0178,38.6291,7499000.0],["2021-10-22",39.011,39.3341,38.2087,38.2234,3910000.0],["2021-10-25",38.4254,39.2258,38.3134,38.7411,3816000.0],["2021-10-26",38.877,38.9412,37.9572,37.9682,4007500.0],["2021-10-27",38.0931,38.3079,37.8012,37.9848,3074000.0],["2021-10-28",38.0233,38.754,37.9793,38.5686,3462000.0],["2021-10-29",38.4878,39.9693,38.4878,39.8683,5402500.0],["2021-11-01",40.0886,40.1547,39.1542,39.2551,3221000.0],["2021-11-02",39.3543,39.749,39.3543,39.5874,2770500.0],["2021-11-03",39.6223,39.861,39.1597,39.6113,2952000.0],["2021-11-04",39.7196,40.3126,39.5342,40.0335,2628000.0],["2021-11-05",40.2446,40.4723,39.8334,40.397,3937500.0],["2021-11-08",40.5145,40.6944,39.995,40.6449,4225000.0],["2021-11-09",40.6614,41.2745,40.3107,40.5457,2977000.0],["2021-11-10",40.274,40.5512,39.6976,39.8848,2363000.0],["2021-11-11",40.0299,40.2795,39.7985,40.1363,2315500.0],["2021-11-12",40.2226,40.6687,40.0739,40.6008,2460000.0],["2021-11-15",40.8339,41.0487,40.6026,40.9184,2556500.0],["2021-11-16",41.3223,42.2677,41.0487,42.0548,5237500.0],["2021-11-17",42.1245,42.3834,41.2874,41.5499,3648000.0],["2021-11-18",42.075,42.1264,41.482,42.0823,3191000.0],["2021-11-19",42.0676,42.6637,41.948,42.4227,4706500.0],["2021-11-22",42.6895,42.7704,42.0437,42.1338,2892500.0],["2021-11-23",42.1835,42.2019,40.8458,41.4549,3449000.0],["2021-11-24",41.0905,41.6039,40.8532,41.5505,2136500.0],["2021-11-26",41.0942,42.3859,41.0869,42.0179,2963000.0],["2021-11-29",42.1062,42.4153,41.6241,41.7125,2955000.0],["2021-11-30",41.7125,42.7392,41.1053,41.4604,7771000.0],["2021-12-01",41.6039,42.1375,41.2009,41.2009,3735500.0],["2021-12-02",41.2745,42.2608,41.1476,41.8873,3730000.0],["2021-12-03",42.189,42.4871,41.5965,41.9443,3514500.0],["2021-12-06",42.1541,42.3896,41.5469,41.8523,2800500.0],["2021-12-07",42.2258,43.2212,42.0805,42.9342,2757500.0],["2021-12-08",42.9784,43.3114,42.6417,43.2728,2879500.0],["2021-12-09",43.212,43.2341,42.3436,42.3638,2546000.0],["2021-12-10",42.5423,43.1403,42.3749,43.1127,2178500.0],["2021-12-13",43.7696,43.7696,42.2479,42.9011,3121000.0],["2021-12-14",42.8532,43.236,42.4834,43.0906,4421500.0],["2021-12-15",42.798,43.7217,42.5184,43.6021,3775000.0],["2021-12-16",43.5984,43.8432,42.6472,42.8827,3014500.0],["2021-12-17",42.8036,42.9342,41.258,41.7033,6127000.0],["2021-12-20",40.9507,41.1531,40.0326,40.9029,5556500.0],["2021-12-21",40.9691,41.396,40.3012,41.039,3706500.0],["2021-12-22",41.1439,41.8376,41.0225,41.8284,2297000.0],["2021-12-23",41.9535,42.2571,41.867,42.0013,1653500.0],["2021-12-27",42.2681,42.6306,42.0952,42.5901,1907500.0],["2021-12-28",42.8164,42.8919,42.4135,42.5349,1717000.0],["2021-12-29",42.6545,43.8781,42.603,43.5635,2625000.0],["2021-12-30",43.9407,44.0419,43.466,43.5561,1809000.0],["2021-12-31",43.534,44.075,43.2801,43.902,1537500.0],["2022-01-03",43.856,44.1339,43.0814,43.3721,2607000.0],["2022-01-04",43.3924,44.0842,43.19,43.4788,3091500.0],["2022-01-05",43.534,43.7732,42.2203,42.2737,3901000.0],["2022-01-06",42.1688,42.8422,41.9517,42.5607,3865500.0],["2022-01-07",42.4742,42.6104,41.4438,42.0216,4260000.0],["2022-01-10",41.4696,41.8449,40.5956,41.8394,4900000.0],["2022-01-11",41.8725,41.9424,40.7722,41.5469,5050000.0],["2022-01-12",41.6591,42.4705,41.5873,42.1191,2852500.0],["2022-01-13",42.614,43.1108,42.3123,42.465,2729500.0],["2022-01-14",42.3049,42.4724,40.7777,40.8421,4339000.0],["2022-01-18",40.338,40.8605,39.648,40.7428,4760500.0],["2022-01-19",40.9801,41.4181,40.568,40.6011,3853500.0],["2022-01-20",41.0133,41.35,38.5495,38.6194,6664500.0],["2022-01-21",38.6894,39.1954,38.141,38.4759,6084500.0],["2022-01-24",37.865,40.0086,37.6774,39.959,6947500.0],["2022-01-25",39.3794,39.6793,38.2735,39.0739,4953000.0],["2022-01-26",39.3849,39.3849,37.7031,38.1098,5485000.0],["2022-01-27",40.3748,40.3748,38.1907,38.5017,8820000.0],["2022-01-28",39.0794,39.5505,38.1098,39.5302,5930500.0],["2022-01-31",39.5045,40.2147,39.0077,40.1687,5438000.0],["2022-02-01",40.1981,40.993,40.0638,40.5367,4452000.0],["2022-02-02",40.6434,41.2837,40.4318,40.6434,5040000.0],["2022-02-03",40.3729,41.1218,40.0896,40.3803,3348000.0],["2022-02-04",40.3693,40.3729,39.4603,39.9148,3280500.0],["2022-02-07",40.0454,40.4263,39.6995,40.0399,5088500.0],["2022-02-08",40.1006,41.0077,40.1006,40.8385,5062000.0],["2022-02-09",41.2157,41.6407,41.0004,41.3003,3634000.0],["2022-02-10",40.7557,41.488,40.4263,40.5864,4194500.0],["2022-02-11",40.4962,40.8017,40.143,40.3766,3640500.0],["2022-02-14",40.4797,40.6563,39.4732,40.0988,3557000.0],["2022-02-15",40.3877,40.8605,40.1816,40.3895,3685500.0],["2022-02-16",40.1834,40.476,39.1291,39.5689,4790500.0],["2022-02-17",39.3933,39.6853,39.0348,39.4488,4524500.0],["2022-02-18",39.4321,39.8867,39.2492,39.5781,5286000.0],["2022-02-22",39.3878,39.4543,36.9375,37.0243,8873000.0],["2022-02-23",37.3034,37.3569,35.3317,35.4407,7486500.0],["2022-02-24",34.5537,36.2649,34.4946,36.1041,8986500.0],["2022-02-25",36.1207,37.1167,35.9304,37.0816,4210000.0],["2022-02-28",36.6991,37.7506,36.6196,37.6582,6712500.0],["2022-03-01",37.6545,38.3197,37.623,37.915,5781500.0],["2022-03-02",38.0056,38.4712,37.5454,38.3807,4496000.0],["2022-03-03",38.5932,39.9514,38.4601,39.6668,5501500.0],["2022-03-04",39.7296,41.1156,39.4044,41.0102,7569000.0],["2022-03-07",40.9419,43.7266,40.9419,42.0358,12116500.0],["2022-03-08",41.8325,43.2499,40.3505,40.5224,9077000.0],["2022-03-09",40.9345,41.9896,40.3764,41.5498,4911500.0],["2022-03-10",41.1544,42.3777,40.7626,42.3074,5040000.0],["2022-03-11",42.5033,42.799,41.7217,41.8584,4563000.0],["2022-03-14",41.9989,42.714,41.3558,41.4556,4704500.0],["2022-03-15",41.7272,42.1522,40.9271,42.1097,3702000.0],["2022-03-16",42.4072,42.6844,40.9973,41.9693,4004500.0],["2022-03-17",41.8787,43.0281,41.6921,42.9819,3666500.0],["2022-03-18",43.5123,43.5178,42.4368,43.1538,6582000.0],["2022-03-21",43.1187,43.5289,42.4202,42.7953,2740500.0],["2022-03-22",42.9117,43.0041,42.2964,42.8359,2537000.0],["2022-03-23",42.8877,43.2037,42.5237,42.8932,4274000.0],["2022-03-24",43.0946,43.3792,42.8729,43.1168,3087500.0],["2022-03-25",43.4254,43.5603,42.3851,42.908,3246500.0],["2022-03-28",42.7934,42.9986,42.3555,42.9136,2982000.0],["2022-03-29",43.1445,43.3423,42.5514,43.1205,3751500.0],["2022-03-30",42.7047,43.0558,42.4128,43.0281,3008500.0],["2022-03-31",43.1797,44.6339,42.945,43.1242,11183500.0],["2022-04-01",43.187,43.3349,41.8178,41.8935,5619500.0],["2022-04-04",41.9471,42.1005,41.5073,42.0728,5087500.0],["2022-04-05",42.021,43.0207,41.1858,41.4851,5630000.0],["2022-04-06",41.1987,41.718,40.5815,41.5627,5630000.0],["2022-04-07",41.3447,43.1205,41.304,42.6826,6446500.0],["2022-04-08",42.5902,44.0297,42.5902,43.6804,4257500.0],["2022-04-11",43.3182,43.917,43.0226,43.4457,3781500.0],["2022-04-12",43.832,44.6081,43.3977,43.7377,4087000.0],["2022-04-13",43.8135,44.3013,43.5215,43.8652,3866500.0],["2022-04-14",43.7137,44.1424,42.1411,42.1744,5547500.0],["2022-04-18",41.9028,42.0635,39.6705,40.1972,10973500.0],["2022-04-19",40.2009,41.0546,40.1602,40.9585,6059000.0],["2022-04-20",41.0712,41.2394,40.5187,40.855,6136000.0],["2022-04-21",40.4244,40.8384,39.9144,40.502,11416500.0],["2022-04-22",39.9939,40.0992,38.1608,38.1867,10722000.0],["2022-04-25",37.8836,38.8944,37.6452,38.7983,9169000.0],["2022-04-26",38.754,38.9942,38.0203,38.0425,5022000.0],["2022-04-27",37.9945,38.5433,37.6859,37.9372,4620500.0],["2022-04-28",38.3086,38.9609,37.4808,38.5248,5054000.0],["2022-04-29",38.1959,38.5932,37.1315,37.2257,6668500.0],["2022-05-02",37.3533,38.316,37.2221,38.1257,6254500.0],["2022-05-03",38.0924,38.3289,37.6951,38.0074,5607500.0],["2022-05-04",38.0665,39.3711,37.9261,39.2917,5343000.0],["2022-05-05",39.1882,39.3712,37.3089,37.7376,5163500.0],["2022-05-06",37.381,37.8392,36.81,37.4309,5862000.0],["2022-05-09",37.0262,37.4253,36.457,36.6326,6848000.0],["2022-05-10",36.9837,37.0594,35.6754,36.6012,6082000.0],["2022-05-11",36.4644,36.8765,35.3335,35.3982,5122000.0],["2022-05-12",35.2023,36.4422,35.2023,36.3166,4478000.0],["2022-05-13",36.7287,37.3218,36.6196,37.2997,3870500.0],["2022-05-16",37.4475,38.3068,36.7545,37.9945,4354500.0],["2022-05-17",38.1035,38.5174,37.3071,38.3659,5393000.0],["2022-05-18",36.0191,36.0819,32.412,33.5632,15573000.0],["2022-05-19",33.1844,34.696,32.8592,33.9568,8029000.0],["2022-05-20",34.125,34.1712,32.0535,33.2546,9839000.0],["2022-05-23",33.201,33.2509,32.1533,32.6781,6809500.0],["2022-05-24",32.2248,32.3326,31.1883,31.6769,11563000.0],["2022-05-25",31.4707,33.174,30.9264,32.836,9069500.0],["2022-05-26",33.7536,34.6508,33.6626,34.5319,7850500.0],["2022-05-27",34.8421,35.7468,34.8403,35.7449,5814000.0],["2022-05-31",35.4793,35.6242,34.6527,34.8031,8437500.0],["2022-06-01",35.1096,36.018,35.0242,35.4161,7827000.0],["2022-06-02",35.5034,36.2947,35.314,36.278,3836500.0],["2022-06-03",36.0774,36.5362,35.8527,36.1183,5659500.0],["2022-06-06",36.3672,37.0229,35.9678,36.982,3985500.0],["2022-06-07",36.5957,37.478,36.1109,37.3573,5540000.0],["2022-06-08",37.1919,37.5765,36.67,36.8446,4180000.0],["2022-06-09",36.5567,38.0204,36.4452,37.4576,5709500.0],["2022-06-10",37.0396,37.1641,36.1591,36.278,4886000.0],["2022-06-13",35.2935,36.0941,35.026,35.6706,6216500.0],["2022-06-14",36.4434,36.6681,35.4681,35.6966,6606500.0],["2022-06-15",35.6706,36.9579,35.6688,36.4322,5211000.0],["2022-06-16",35.8619,35.9585,35.1654,35.4124,6422000.0],["2022-06-17",35.2768,35.7449,34.5802,35.0576,9851500.0],["2022-06-21",35.5536,36.5437,35.2248,36.2947,6072500.0],["2022-06-22",35.8174,36.3152,35.5294,35.6669,3975500.0],["2022-06-23",35.9269,36.943,35.7115,36.9245,4469000.0],["2022-06-24",37.0786,37.8068,37.0378,37.7028,5845500.0],["2022-06-27",37.8625,38.1226,37.4669,37.6173,3918000.0],["2022-06-28",37.6786,38.1486,36.2074,36.2687,4441000.0],["2022-06-29",36.4601,36.5697,35.8805,36.3263,3597000.0],["2022-06-30",36.135,36.4043,35.6632,36.0087,4696000.0],["2022-07-01",36.1127,36.6235,35.7523,36.4656,4466500.0],["2022-07-05",36.3858,36.917,35.8155,36.7851,5804500.0],["2022-07-06",36.9579,37.0452,36.1424,36.696,5444500.0],["2022-07-07",36.6978,37.8922,36.6978,37.7901,4534500.0],["2022-07-08",37.7901,38.0204,37.4929,37.8867,3452000.0],["2022-07-11",37.8198,38.2025,37.5077,37.7827,4402000.0],["2022-07-12",37.9015,38.0799,36.3858,36.5065,7274000.0],["2022-07-13",36.0774,36.9523,35.9455,36.6923,6110000.0],["2022-07-14",36.7034,37.5505,36.4378,37.4817,7144500.0],["2022-07-15",37.6953,37.948,37.4761,37.7455,4884500.0],["2022-07-18",37.9498,38.2953,37.634,37.7994,6224000.0],["2022-07-19",38.2619,38.4625,37.8087,38.1969,5282500.0],["2022-07-20",38.2898,38.6984,37.7696,38.509,8470000.0],["2022-07-21",36.8576,37.1548,35.6669,36.8576,12414500.0],["2022-07-22",36.9653,37.2811,35.8471,36.2019,7614000.0],["2022-07-25",36.5882,36.5882,35.6037,36.0124,5924500.0],["2022-07-26",35.1672,35.4291,33.8966,34.1121,9053000.0],["2022-07-27",34.3425,35.0409,33.8948,34.7233,6781500.0],["2022-07-28",34.9796,35.7263,34.5264,35.444,6004000.0],["2022-07-29",35.288,35.7171,34.9777,35.5685,5993000.0],["2022-08-01",35.483,36.3468,35.3715,36.0161,5928000.0],["2022-08-02",35.8452,36.0087,34.9889,34.9963,6081500.0],["2022-08-03",35.0688,35.7208,35.0688,35.4644,5078000.0],["2022-08-04",35.4923,35.6037,34.8106,34.8923,5111000.0],["2022-08-05",34.5449,35.2322,34.4632,35.1746,4500000.0],["2022-08-08",35.4644,36.1703,35.3493,35.652,5505000.0],["2022-08-09",35.8006,35.8006,35.0409,35.418,5065000.0],["2022-08-10",35.8564,36.4396,35.639,35.7208,5721500.0],["2022-08-11",35.8248,36.2762,35.7505,36.2037,4868000.0],["2022-08-12",36.5084,36.5938,36.0849,36.5808,3561000.0],["2022-08-15",36.6737,37.0582,36.4155,36.8186,5811500.0],["2022-08-16",36.8854,38.3975,36.8854,38.0297,6072000.0],["2022-08-17",37.8885,38.1783,37.5913,38.0594,4852500.0],["2022-08-18",38.0799,38.4217,37.9053,38.1189,4426500.0],["2022-08-19",38.0013,38.0648,37.4751,37.9323,4595000.0],["2022-08-22",37.7009,37.8782,37.393,37.4957,5165500.0],["2022-08-23",37.5311,37.7364,37.1131,37.324,4765500.0],["2022-08-24",37.3184,37.6132,37.0404,37.1262,3745000.0],["2022-08-25",37.1019,37.4005,36.8388,37.38,3962000.0],["2022-08-26",37.4378,37.5367,35.6503,35.6503,4181000.0],["2022-08-29",35.3349,36.0645,34.9916,35.4767,4553000.0],["2022-08-30",35.6129,35.8219,34.8125,35.0961,3703500.0],["2022-08-31",35.1073,35.2453,34.5456,34.5475,6125500.0],["2022-09-01",34.3031,35.1278,34.137,35.1073,5301000.0],["2022-09-02",35.5737,35.6932,34.7341,35.0046,3850500.0],["2022-09-06",35.1371,35.6558,34.5792,35.0867,5701000.0],["2022-09-07",35.3088,36.7399,35.3088,36.6205,6287000.0],["2022-09-08",36.3238,37.3203,36.141,37.2792,5521500.0],["2022-09-09",37.2251,37.6916,37.1318,37.49,5500500.0],["2022-09-12",37.7886,38.3335,37.4434,37.8129,6920000.0],["2022-09-13",37.324,37.3538,36.0552,36.1261,6181500.0],["2022-09-14",36.2884,36.5123,35.0028,35.2677,7150500.0],["2022-09-15",35.2677,35.6017,34.7136,35.0718,5329500.0],["2022-09-16",34.8591,35.7995,34.5718,35.4562,7948000.0],["2022-09-19",35.2397,36.0533,35.1875,36.0085,5769000.0],["2022-09-20",35.6503,35.7473,35.0532,35.5271,6517500.0],["2022-09-21",35.9208,36.2511,35.4263,35.445,5408000.0],["2022-09-22",35.3181,35.3424,34.7658,35.1558,7321000.0],["2022-09-23",34.8479,35.1259,34.1575,34.6296,5321500.0],["2022-09-26",34.6333,35.1931,34.5046,34.7229,4794500.0],["2022-09-27",35.1185,35.6092,34.8069,35.1856,7681000.0],["2022-09-28",35.4002,35.9693,35.0438,35.8742,6642000.0],["2022-09-29",35.7305,35.8312,34.7882,34.9841,5174000.0],["2022-09-30",34.7117,35.0084,33.8478,34.6837,6085500.0],["2022-10-03",34.8927,36.5571,34.7714,36.2212,6747000.0],["2022-10-04",36.5384,37.1225,36.5272,36.9247,6723000.0],["2022-10-05",36.6261,37.9528,36.5179,37.6151,6050000.0],["2022-10-06",37.783,37.9733,37.1691,37.3333,5381000.0],["2022-10-07",37.0366,37.1001,36.1708,36.3145,4893000.0],["2022-10-10",36.3929,36.7008,35.8107,36.503,3545500.0],["2022-10-11",36.503,37.7849,36.503,37.4602,5757500.0],["2022-10-12",37.5068,38.1879,37.2251,37.992,8294000.0],["2022-10-13",37.3091,38.1767,36.3705,37.8595,8364500.0],["2022-10-14",38.2513,38.2513,36.9974,37.0721,5363500.0],["2022-10-17",37.6748,37.9808,37.2736,37.6375,5811500.0],["2022-10-18",38.2513,38.4808,37.5535,37.8483,7405500.0],["2022-10-19",37.964,38.1151,36.4171,36.6317,7037000.0],["2022-10-20",37.0198,37.1318,34.9468,35.3648,12535500.0],["2022-10-21",35.083,37.2176,34.9953,36.8277,8804500.0],["2022-10-24",37.2027,39.2328,37.2027,38.7794,9963500.0],["2022-10-25",38.7906,40.052,38.7346,39.9848,7551000.0],["2022-10-26",40.19,41.1267,39.7292,40.2964,5583000.0],["2022-10-27",40.524,40.7032,39.8523,40.2255,6148500.0],["2022-10-28",40.246,41.8134,40.246,41.6361,4948000.0],["2022-10-31",41.2573,41.5484,40.5726,41.0073,7798500.0],["2022-11-01",41.2723,41.6007,40.6603,41.1491,5081500.0],["2022-11-02",40.7853,40.9719,39.4418,39.4474,5452500.0],["2022-11-03",39.216,39.9288,38.9977,39.4287,6210000.0],["2022-11-04",39.746,39.7814,37.7923,38.5424,9345500.0],["2022-11-07",38.3969,39.2627,37.4938,38.9958,9166000.0],["2022-11-08",39.1974,39.7366,38.2681,38.6525,6190000.0],["2022-11-09",38.4118,38.8298,37.8483,37.9528,5421000.0],["2022-11-10",39.3896,40.2199,38.8391,39.2944,6268000.0],["2022-11-11",39.7683,40.0146,38.716,39.007,6381500.0],["2022-11-14",39.203,40.5464,39.0462,39.703,7998000.0],["2022-11-15",40.315,40.58,39.5426,40.3412,5895500.0],["2022-11-16",39.7161,41.151,39.1022,40.8823,10372000.0],["2022-11-17",40.3673,40.6752,39.3989,40.0949,5086000.0],["2022-11-18",40.777,41.3036,40.4022,41.2005,6028500.0],["2022-11-21",40.5446,41.5097,40.5128,41.3092,4851500.0],["2022-11-22",41.6709,42.0025,41.386,41.8901,3444500.0],["2022-11-23",42.0194,42.6135,41.8564,42.3061,4162000.0],["2022-11-25",42.6172,42.7446,41.8395,41.9801,2081500.0],["2022-11-28",41.9407,42.2518,41.5416,41.579,5019500.0],["2022-11-29",41.4853,41.5622,40.9269,41.0412,3994000.0],["2022-11-30",41.0899,42.5554,40.8894,42.4092,10044500.0],["2022-12-01",42.7746,43.0651,41.8264,42.0944,5039500.0],["2022-12-02",41.9107,42.3211,41.371,42.1525,3594500.0],["2022-12-05",41.5772,41.862,41.1836,41.4048,4737500.0],["2022-12-06",41.3373,41.5134,40.2204,40.6889,4408500.0],["2022-12-07",40.5971,41.5022,40.5315,40.7283,3118000.0],["2022-12-08",40.6739,41.2586,40.4847,41.1368,3661500.0],["2022-12-09",40.8201,41.3991,40.5165,40.9119,4242000.0],["2022-12-12",41.0262,41.1012,39.7444,40.1904,4718000.0],["2022-12-13",41.2848,41.3579,39.5233,40.1398,5456500.0],["2022-12-14",40.4584,40.6477,39.5683,40.3497,5154000.0],["2022-12-15",39.9581,40.2429,39.4596,40.1061,4978000.0],["2022-12-16",39.7295,40.2111,39.1054,39.4484,8066000.0],["2022-12-19",39.6339,39.9318,39.3715,39.6264,4621500.0],["2022-12-20",39.557,39.6095,38.8974,39.3903,4626500.0],["2022-12-21",39.8944,40.3572,39.4634,40.1492,3824000.0],["2022-12-22",39.7426,39.9431,39.1279,39.9243,5289500.0],["2022-12-23",40.0087,40.6852,39.7763,40.6758,3643000.0],["2022-12-27",40.8201,41.9576,40.5053,41.8058,5287500.0],["2022-12-28",41.9763,42.2331,41.1312,41.208,3945500.0],["2022-12-29",41.4123,42.6772,41.3898,42.5348,3989000.0],["2022-12-30",42.1393,42.3755,41.7945,42.1581,3595000.0],["2023-01-03",42.2368,42.368,41.4497,41.8227,5517500.0],["2023-01-04",42.0719,42.2255,41.2361,41.506,4494500.0],["2023-01-05",41.4141,41.6015,40.9119,41.1574,5644000.0],["2023-01-06",41.3635,42.115,41.2511,41.5341,4621500.0],["2023-01-09",41.3635,41.7083,40.6046,40.7545,6121500.0],["2023-01-10",40.822,41.5584,40.1829,41.5528,5594000.0],["2023-01-11",41.7383,42.1169,41.3804,41.5266,5055000.0],["2023-01-12",41.8095,42.1487,41.3073,41.3654,5269000.0],["2023-01-13",41.0506,42.0419,40.9813,41.431,6859000.0],["2023-01-17",41.4985,42.0344,41.0169,41.0375,6007500.0],["2023-01-18",41.0187,41.2792,40.2111,40.2392,5397000.0],["2023-01-19",40.2804,40.4378,38.7232,38.7644,5935000.0],["2023-01-20",38.8506,39.9637,38.6463,39.7407,7202000.0],["2023-01-23",40.6158,40.6908,39.8269,40.3797,6601000.0],["2023-01-24",40.2898,40.6177,39.6901,40.2635,5082000.0],["2023-01-25",40.0012,40.1436,39.3978,40.0686,7195000.0],["2023-01-26",43.2731,44.1051,40.7545,42.486,11542000.0],["2023-01-27",42.947,42.9957,41.6484,42.2893,6755500.0],["2023-01-30",42.2818,42.5048,41.6334,41.7496,6488000.0],["2023-01-31",41.9107,42.7353,41.9107,42.724,6114000.0],["2023-02-01",42.5853,43.275,42.0119,43.1063,5866000.0],["2023-02-02",43.4961,43.7284,42.8421,43.2693,5546500.0],["2023-02-03",42.9864,43.5392,42.799,42.8308,4802000.0],["2023-02-06",42.724,43.6066,42.6697,43.5542,4961500.0],["2023-02-07",43.3761,43.7284,42.3436,43.6123,4803000.0],["2023-02-08",43.4605,43.6722,43.2675,43.333,3666500.0],["2023-02-09",43.3274,43.9627,43.3274,43.8053,4228500.0],["2023-02-10",43.8746,43.9833,43.4698,43.6629,4748000.0],["2023-02-13",43.8503,44.5755,43.6198,44.4443,5607500.0],["2023-02-14",44.225,44.6486,44.0077,44.598,4254000.0],["2023-02-15",44.5305,44.9109,44.3187,44.9015,3994500.0],["2023-02-16",44.4593,44.5886,44.1688,44.4087,4117500.0],["2023-02-17",44.0208,44.8172,43.8765,44.7872,5747000.0],["2023-02-21",44.3225,44.4518,43.7472,43.8577,6088500.0],["2023-02-22",43.9365,44.225,43.5373,43.6273,4240000.0],["2023-02-23",43.6029,43.7566,43.1719,43.6629,6179500.0],["2023-02-24",43.4897,43.5575,43.1415,43.3937,4400000.0],["2023-02-27",43.5951,44.2031,43.5367,44.1259,3378500.0],["2023-02-28",44.2407,44.4459,43.8812,43.9057,3881000.0],["2023-03-01",43.4709,43.5443,42.3246,42.494,6612500.0],["2023-03-02",42.3509,43.1057,42.1062,43.0078,3508500.0],["2023-03-03",43.1321,43.3448,42.9043,43.3222,3081000.0],["2023-03-06",43.3222,43.6553,42.942,43.0455,3462000.0],["2023-03-07",43.3598,43.4859,42.8403,43.0154,4427500.0],["2023-03-08",43.0304,43.2789,42.7067,43.0003,3526500.0],["2023-03-09",43.2619,43.6102,42.6615,42.7104,5327000.0],["2023-03-10",42.7104,43.3429,42.5373,42.7726,5329000.0],["2023-03-13",42.4149,43.2939,42.3942,42.9024,3994000.0],["2023-03-14",43.2638,43.3786,42.6879,43.2262,3845500.0],["2023-03-15",43.0342,43.7231,42.9062,43.5575,5704000.0],["2023-03-16",43.4765,44.4628,43.4765,44.2934,5580000.0],["2023-03-17",44.3838,44.4346,43.565,43.7513,5550500.0],["2023-03-20",43.8548,44.2162,43.5066,43.7043,5311500.0],["2023-03-21",44.045,44.5739,44.045,44.3593,4612500.0],["2023-03-22",44.1108,44.2482,43.0587,43.0737,4447500.0],["2023-03-23",42.9834,43.0737,42.3227,42.654,4606000.0],["2023-03-24",42.6935,43.1208,42.2813,42.7669,4080500.0],["2023-03-27",42.8836,43.6685,42.6596,43.2488,4698000.0],["2023-03-28",43.3862,43.4953,43.0869,43.1998,4444500.0],["2023-03-29",43.373,43.5123,43.0605,43.3749,8097500.0],["2023-03-30",43.4633,43.6591,43.3052,43.3655,4544000.0],["2023-03-31",43.5066,44.5325,43.3786,44.2407,5183500.0],["2023-04-03",44.3499,45.5545,44.3499,45.4868,5287000.0],["2023-04-04",45.4755,45.5508,44.6134,45.0971,4124000.0],["2023-04-05",44.7113,44.9654,43.7777,44.1447,5152000.0],["2023-04-06",43.8078,44.4007,43.2318,44.3518,4932500.0],["2023-04-10",44.1165,45.1348,44.1165,44.9014,5520500.0],["2023-04-11",44.8374,45.6016,44.4195,45.1743,4690000.0],["2023-04-12",45.3569,45.3569,43.6986,43.789,5404000.0],["2023-04-13",43.8454,44.5645,43.6892,44.4327,4202000.0],["2023-04-14",44.4233,44.9409,44.3781,44.7885,3391500.0],["2023-04-17",45.0708,45.4153,44.9127,45.4077,5258000.0],["2023-04-18",45.6261,46.1776,45.4491,46.155,5861500.0],["2023-04-19",46.1531,46.4994,45.7936,46.458,7190500.0],["2023-04-20",46.2566,47.1338,46.1305,46.8684,6119500.0],["2023-04-21",46.9568,47.2768,46.6237,46.7912,5303000.0],["2023-04-24",46.4919,47.2241,46.3846,47.0509,4606000.0],["2023-04-25",46.7761,46.9117,45.9404,45.9969,5965000.0],["2023-04-26",45.9272,46.2547,45.6675,45.7748,5234500.0],["2023-04-27",45.5508,45.6261,43.3786,45.003,10493000.0],["2023-04-28",45.0049,45.0049,44.06,44.8732,7063500.0],["2023-05-01",45.0275,45.291,44.6379,44.9767,5242000.0],["2023-05-02",44.9108,45.579,44.4026,45.5414,6135500.0],["2023-05-03",45.3287,46.2717,45.259,45.7973,3390500.0],["2023-05-04",45.7653,45.963,44.4195,44.5758,4268500.0],["2023-05-05",44.6078,45.5564,44.6078,45.2364,4564000.0],["2023-05-08",45.2684,45.8708,45.1141,45.3061,3334000.0],["2023-05-09",45.2082,45.5677,45.0143,45.4962,3311500.0],["2023-05-10",45.6185,46.1136,45.4774,45.9028,4866000.0],["2023-05-11",45.9479,46.1983,44.9804,45.5169,3232500.0],["2023-05-12",45.5094,45.7202,44.9315,45.1593,3620000.0],["2023-05-15",45.003,45.1009,43.4502,43.58,6923500.0],["2023-05-16",42.9401,43.0022,41.8051,42.5956,8267000.0],["2023-05-17",42.5768,42.6521,42.0968,42.334,6432500.0],["2023-05-18",42.334,43.4615,42.0799,43.3975,6924500.0],["2023-05-19",43.1867,43.309,42.1458,42.206,6841500.0],["2023-05-22",42.5166,42.9777,41.9086,41.9331,5780500.0],["2023-05-23",41.4926,41.8766,41.0503,41.135,6031000.0],["2023-05-24",41.5641,41.6281,40.7736,41.1256,5583000.0],["2023-05-25",41.1011,41.1011,40.0037,40.2541,7580500.0],["2023-05-26",39.9155,40.2976,39.6091,40.0025,7812500.0],["2023-05-30",40.0668,40.7761,39.8096,40.7307,9032500.0],["2023-05-31",40.4527,40.5416,39.5335,39.6413,11753000.0],["2023-06-01",39.8966,39.908,38.8469,39.0228,9568000.0],["2023-06-02",39.4219,40.1236,39.3462,39.9439,7711000.0],["2023-06-05",39.577,39.9042,38.8677,39.2554,7757000.0],["2023-06-06",39.2006,41.0485,39.2006,41.0163,9845500.0],["2023-06-07",41.0163,41.3965,40.8272,41.196,6489000.0],["2023-06-08",41.143,41.8107,41.1317,41.5062,5445000.0],["2023-06-09",41.1998,41.5326,41.0428,41.0844,5378000.0],["2023-06-12",41.0844,41.5364,40.5907,41.5118,6626000.0],["2023-06-13",41.6877,41.805,40.9936,41.1355,6453000.0],["2023-06-14",41.2622,41.6102,41.1052,41.2395,4723500.0],["2023-06-15",41.213,41.7993,40.9936,41.7426,7152500.0],["2023-06-16",42.0944,42.1436,41.2073,41.4078,7793500.0],["2023-06-20",41.1317,41.2868,40.6418,41.0447,9131000.0],["2023-06-21",41.0485,41.8523,40.7345,41.6972,6882000.0],["2023-06-22",41.8126,41.9147,41.2924,41.5421,5197000.0],["2023-06-23",41.6083,41.8353,41.3095,41.3643,6623500.0],["2023-06-26",41.5175,41.701,41.3284,41.4324,4574000.0],["2023-06-27",41.4778,42.2419,41.4721,42.2022,4704000.0],["2023-06-28",41.4211,41.4248,40.6342,40.9671,9356500.0],["2023-06-29",40.9671,41.1563,40.6626,41.1222,6353000.0],["2023-06-30",41.2906,42.0414,41.0504,41.8183,7875500.0],["2023-07-03",41.8977,41.9317,41.0806,41.805,4184000.0],["2023-07-05",41.6121,41.7521,41.2244,41.6802,4830000.0],["2023-07-06",41.3681,41.788,41.2338,41.3984,5292000.0],["2023-07-07",41.23,41.4192,40.9652,41.0163,6349500.0],["2023-07-10",40.9974,41.8542,40.9974,41.8523,6066000.0],["2023-07-11",41.9223,42.344,41.8882,42.1738,6819500.0],["2023-07-12",42.5408,42.6315,41.7445,41.7577,4846500.0],["2023-07-13",41.6688,41.6688,40.8745,40.9217,5661500.0],["2023-07-14",41.073,41.3114,40.5832,40.6532,6100500.0],["2023-07-17",40.2598,40.4186,39.367,39.872,9947500.0],["2023-07-18",39.7056,40.5019,39.7056,40.1349,7821500.0],["2023-07-19",40.2862,40.7666,39.8437,39.9382,8132000.0],["2023-07-20",39.8077,40.7515,39.8077,40.5529,9104000.0],["2023-07-21",40.4413,41.1033,40.3014,40.795,6770000.0],["2023-07-24",40.9615,41.1033,40.4375,40.6002,6245000.0],["2023-07-25",39.751,40.5378,39.4521,40.2333,10794000.0],["2023-07-26",40.4432,40.7402,40.0857,40.5737,7235000.0],["2023-07-27",41.1619,42.7942,40.8026,42.2892,14795500.0],["2023-07-28",42.6126,42.7658,42.1152,42.3649,7084000.0],["2023-07-31",42.3989,42.6599,41.9317,42.3649,5756500.0],["2023-08-01",42.1473,42.8755,42.1473,42.4027,4731000.0],["2023-08-02",42.3365,43.3673,42.1795,42.745,6171000.0],["2023-08-03",42.9209,43.651,42.5918,42.9606,5136500.0],["2023-08-04",42.9606,43.0325,41.9677,42.0471,4309000.0],["2023-08-07",42.0471,42.2779,41.9979,42.1398,3182500.0],["2023-08-08",42.0452,42.1511,41.6575,41.945,5923000.0],["2023-08-09",41.9733,42.5426,41.8712,42.397,3718000.0],["2023-08-10",42.6542,42.8131,41.735,42.0395,5266000.0],["2023-08-11",42.276,42.3705,41.9582,42.0868,4214000.0],["2023-08-14",42.0698,42.2533,41.6613,42.0717,4154000.0],["2023-08-15",41.8182,42.1246,41.7218,41.9979,2927000.0],["2023-08-16",42.0603,42.1871,41.6613,41.7766,4156000.0],["2023-08-17",41.9431,42.1852,41.3057,41.4211,5725500.0],["2023-08-18",41.2906,41.805,41.2906,41.4816,3462500.0],["2023-08-21",41.4873,41.6537,40.7269,40.7818,6442000.0],["2023-08-22",40.4981,40.6664,39.4578,40.6645,8691500.0],["2023-08-23",40.3562,40.9161,40.1576,40.587,7170000.0],["2023-08-24",40.2522,40.8726,40.0214,40.0271,5811000.0],["2023-08-25",40.3901,40.8292,40.0917,40.5859,5944000.0],["2023-08-28",40.7399,41.751,40.5726,41.6236,8378000.0],["2023-08-29",41.6655,42.4751,41.5495,42.306,5030000.0],["2023-08-30",42.4219,42.4466,42.0475,42.3744,5224500.0],["2023-08-31",42.0931,42.1064,41.0345,41.5286,10897500.0],["2023-09-01",41.6465,41.9353,41.3138,41.9125,7084000.0],["2023-09-05",41.6769,41.8213,41.2302,41.4488,6146000.0],["2023-09-06",41.2226,41.3861,40.5612,41.004,5942500.0],["2023-09-07",41.3024,41.8973,41.0991,41.6236,6125500.0],["2023-09-08",41.6008,41.8213,41.2036,41.3176,4930500.0],["2023-09-11",41.4526,41.6293,41.2245,41.3728,3660000.0],["2023-09-12",41.3727,41.559,41.1675,41.2625,3658500.0],["2023-09-13",41.272,41.4944,40.8273,41.0325,5116000.0],["2023-09-14",41.0345,41.0649,40.6277,41.0402,5265500.0],["2023-09-15",40.7665,40.8292,40.3407,40.4529,8621500.0],["2023-09-18",40.4301,40.4472,39.6945,39.8162,4806000.0],["2023-09-19",39.5824,39.9967,39.3277,39.9416,4060000.0],["2023-09-20",39.8257,39.8352,39.4094,39.4474,4889000.0],["2023-09-21",39.2479,39.3486,38.6587,38.8848,6288000.0],["2023-09-22",38.8924,39.3714,38.8924,38.9723,3770500.0],["2023-09-25",38.9628,39.5216,38.9096,39.2194,4122500.0],["2023-09-26",39.0065,39.4531,38.5636,38.5883,4282500.0],["2023-09-27",38.4135,38.9875,38.1797,38.5845,5952000.0],["2023-09-28",39.0103,39.0749,38.5275,38.6625,3547000.0],["2023-09-29",39.1642,39.227,38.4192,38.5922,6715500.0],["2023-10-02",38.7385,38.9609,38.0334,38.6777,6137500.0],["2023-10-03",38.4781,38.8145,38.2177,38.6834,4654000.0],["2023-10-04",38.7024,39.3448,38.6568,39.1547,4976000.0],["2023-10-05",38.5826,39.0597,38.4154,38.9951,5877500.0],["2023-10-06",38.9134,39.2212,38.3584,38.862,4280500.0],["2023-10-09",38.7955,39.0464,38.079,38.7537,5109000.0],["2023-10-10",38.6739,39.0977,38.5104,38.9685,5149500.0],["2023-10-11",39.0274,39.1186,38.5294,38.8316,4443500.0],["2023-10-12",38.7195,38.7195,37.0222,37.3948,8066500.0],["2023-10-13",36.9614,38.2766,36.9614,38.1531,8251000.0],["2023-10-16",38.3907,39.3068,38.2405,39.0901,5473500.0],["2023-10-17",39.0274,39.7762,39.0274,39.4208,6886500.0],["2023-10-18",39.4113,39.7648,38.9704,39.4132,5482500.0],["2023-10-19",39.2251,39.3315,38.3603,38.4192,4439500.0],["2023-10-20",38.5104,38.5104,36.9785,37.1135,11062500.0],["2023-10-23",37.0545,37.925,36.7923,37.6646,7594500.0],["2023-10-24",37.7597,38.1626,37.5544,37.6741,5312500.0],["2023-10-25",37.5183,37.8794,37.2712,37.6456,8721000.0],["2023-10-26",35.5854,36.8835,35.1615,35.8819,17250000.0],["2023-10-27",35.7488,36.5566,35.5416,35.6956,9921500.0],["2023-10-30",36.0472,36.4787,35.363,36.338,6735000.0],["2023-10-31",36.2563,36.7276,36.1536,36.5984,4560500.0],["2023-11-01",36.4444,36.5566,35.7469,36.2183,5211000.0],["2023-11-02",36.5547,37.3548,36.376,37.0925,5315500.0],["2023-11-03",37.5392,38.079,37.3415,37.8756,6534000.0],["2023-11-06",37.8433,38.0505,37.5753,37.8699,4553500.0],["2023-11-07",37.9935,38.0125,37.5563,37.8585,3743500.0],["2023-11-08",37.9592,38.6644,37.5886,37.9174,4562000.0],["2023-11-09",37.8224,37.9174,36.8683,37.0774,6985500.0],["2023-11-10",37.2085,37.8585,36.7961,37.735,6481000.0],["2023-11-13",37.5658,37.887,37.2598,37.2712,7931000.0],["2023-11-14",37.773,39.4759,37.773,39.2916,8477000.0],["2023-11-15",39.36,40.1165,39.1528,39.4379,7271500.0],["2023-11-16",39.2935,39.3923,38.347,38.594,5511000.0],["2023-11-17",38.9647,38.9647,38.4686,38.5085,4932000.0],["2023-11-20",38.3983,38.5199,37.8129,38.1474,4739000.0],["2023-11-21",38.0125,38.0125,36.8208,37.5278,6051000.0],["2023-11-22",37.7426,38.1094,37.6323,37.716,4768000.0],["2023-11-24",37.9548,38.1898,37.7389,37.865,2846500.0],["2023-11-27",37.8325,38.0847,37.7217,37.7866,6237000.0],["2023-11-28",37.7083,38.4515,37.6376,38.1955,4236500.0],["2023-11-29",38.3235,39.2367,38.2337,38.2471,4206000.0],["2023-11-30",38.2738,38.8374,37.8115,38.7859,7132500.0],["2023-12-01",38.8604,40.1672,38.7897,40.1347,6708000.0],["2023-12-04",40.0143,41.2466,39.9322,40.5053,6823000.0],["2023-12-05",39.6322,39.7813,39.2578,39.5845,4827000.0],["2023-12-06",39.743,40.3468,39.4718,40.0182,6280000.0],["2023-12-07",39.894,40.1251,39.5482,39.9398,5467000.0],["2023-12-08",40.1538,40.6505,40.064,40.5168,5857500.0],["2023-12-11",40.6181,41.3899,40.5894,41.281,6172500.0],["2023-12-12",41.3326,41.388,40.9983,41.1339,4694000.0],["2023-12-13",41.2333,42.2478,40.8798,42.1198,5614500.0],["2023-12-14",42.5859,43.1514,42.1904,42.8152,9280500.0],["2023-12-15",42.3376,42.3376,41.2963,41.516,14331000.0],["2023-12-18",41.6211,41.6842,40.8492,41.2199,6381000.0],["2023-12-19",41.3383,41.6154,41.1836,41.2944,4893000.0],["2023-12-20",40.8703,41.0518,40.0468,40.0793,8418500.0],["2023-12-21",40.5531,40.8512,40.299,40.4461,4564500.0],["2023-12-22",40.6353,41.1377,40.3754,40.4882,5024500.0],["2023-12-26",40.4079,40.6123,40.2398,40.2608,4248500.0],["2023-12-27",40.2608,40.8454,39.9303,40.6257,4146500.0],["2023-12-28",40.727,41.6058,40.6334,41.2485,6384500.0],["2023-12-29",41.3536,41.4606,40.9276,41.0823,5352000.0],["2024-01-02",40.7442,41.9669,40.6448,41.3766,6647000.0],["2024-01-03",41.3594,41.3594,40.4576,40.6276,5912500.0],["2024-01-04",40.6276,41.2638,40.6276,41.0842,6250000.0],["2024-01-05",40.8301,41.9535,40.8129,41.8236,7144500.0],["2024-01-08",41.688,42.7407,41.6154,42.7063,6451500.0],["2024-01-09",42.5706,42.8973,41.9917,42.1885,6739000.0],["2024-01-10",42.1713,42.2993,41.8752,42.0376,6102000.0],["2024-01-11",42.0433,42.3777,41.8695,42.3356,4562500.0],["2024-01-12",42.3051,42.7999,41.9784,42.7139,5081000.0],["2024-01-16",42.4102,42.863,42.2172,42.8477,8185000.0],["2024-01-17",42.1809,43.4934,42.1809,43.4705,11566000.0],["2024-01-18",43.5947,44.1067,43.2508,43.9902,7105000.0],["2024-01-19",44.0494,44.6149,43.7361,44.1449,8425500.0],["2024-01-22",44.2691,44.5939,44.0265,44.42,7930500.0],["2024-01-23",44.2022,44.3493,43.2603,43.6367,8212500.0],["2024-01-24",43.8297,43.8469,43.1763,43.1839,6649000.0],["2024-01-25",43.1782,43.3272,42.7273,43.2412,7256500.0],["2024-01-26",43.4514,43.5718,43.0043,43.4877,5392000.0],["2024-01-29",43.2527,44.0035,43.0043,43.2431,10098500.0],["2024-01-30",42.9203,43.8545,42.7445,43.5202,6416500.0],["2024-01-31",43.524,43.6157,42.8477,42.9107,10741500.0],["2024-02-01",43.0425,44.976,42.3681,44.8786,15048000.0],["2024-02-02",44.72,44.8136,43.2775,44.5041,9582000.0],["2024-02-05",44.2538,44.6818,43.6979,44.1258,6563000.0],["2024-02-06",44.4315,44.8977,44.0188,44.6665,4939000.0],["2024-02-07",44.9091,45.2989,44.5863,44.6015,4642500.0],["2024-02-08",44.6761,44.8996,44.036,44.292,5961000.0],["2024-02-09",44.292,44.934,44.1965,44.913,4962500.0],["2024-02-12",45.0887,45.3638,44.7945,45.1289,6195000.0],["2024-02-13",44.336,44.8843,44.0035,44.5767,5685500.0],["2024-02-14",44.9206,45.062,44.122,44.9913,5254000.0],["2024-02-15",45.2263,45.6867,45.1384,45.4059,3495500.0],["2024-02-16",45.2015,45.6046,45.0429,45.1824,3486500.0],["2024-02-20",44.9378,45.3677,44.8881,45.169,3798500.0],["2024-02-21",45.2435,45.2435,44.6722,44.9703,2758000.0],["2024-02-22",44.9645,45.8549,44.7983,45.7975,4853000.0],["2024-02-23",46.0528,46.7399,45.9012,46.6536,5319000.0],["2024-02-26",46.5787,47.3637,46.5135,46.5845,7362000.0],["2024-02-27",46.7342,48.4962,46.7169,48.214,8315500.0],["2024-02-28",47.9837,48.6593,47.9818,48.4827,4347500.0],["2024-02-29",48.8435,49.0681,48.2409,48.8128,6845500.0],["2024-03-01",48.9222,48.9222,48.0317,48.4482,4499000.0],["2024-03-04",47.9395,48.6286,47.6478,48.6094,4577500.0],["2024-03-05",48.4789,48.4789,47.5269,47.5729,4821500.0],["2024-03-06",47.763,48.1564,47.5614,48.1104,3554000.0],["2024-03-07",48.1737,48.3772,47.4079,47.809,4306000.0],["2024-03-08",48.1123,48.2984,47.69,48.0777,2498500.0],["2024-03-11",48.0336,48.0739,47.2428,47.7706,3068000.0],["2024-03-12",47.8724,48.429,47.6209,47.9223,2908000.0],["2024-03-13",48.0163,49.1737,47.9434,48.6881,6116000.0],["2024-03-14",49.1564,49.2063,47.9338,48.7265,9044500.0],["2024-03-15",48.5115,49.8301,48.4079,49.356,7290000.0],["2024-03-18",49.6247,49.6612,48.7649,49.0815,3952000.0],["2024-03-19",49.0508,49.6401,48.9798,49.2063,4153500.0],["2024-03-20",49.3598,49.4155,48.5652,49.3311,4358500.0],["2024-03-21",49.1353,51.4424,49.1353,51.0873,5640500.0],["2024-03-22",50.9318,51.0566,50.2255,50.4731,6169500.0],["2024-03-25",50.3752,50.6669,49.619,49.6497,3813000.0],["2024-03-26",49.6516,49.8589,49.3407,49.5307,3226000.0],["2024-03-27",49.8243,50.0738,49.523,49.9875,4080500.0],["2024-03-28",50.2428,50.6305,49.7994,50.2332,3235000.0],["2024-04-01",50.2274,50.4827,49.4098,49.5652,4469000.0],["2024-04-02",49.5192,49.6785,48.8071,49.3061,4338500.0],["2024-04-03",49.3176,49.5441,48.3464,48.3944,4334000.0],["2024-04-04",49.0412,49.1084,48.1891,48.4654,4682000.0],["2024-04-05",48.4654,48.809,48.1142,48.4616,6142500.0],["2024-04-08",48.2505,48.7917,47.8762,47.9011,5068000.0],["2024-04-09",48.2294,48.6958,47.6209,48.596,3951500.0],["2024-04-10",47.7821,48.7341,47.3503,48.6171,4538000.0],["2024-04-11",48.8934,48.8934,47.3618,48.0201,5393500.0],["2024-04-12",47.5595,47.7131,46.8666,47.0029,4959500.0],["2024-04-15",47.6632,47.7457,46.3561,46.4425,4722500.0],["2024-04-16",46.5403,47.3253,46.5403,46.9933,5517500.0],["2024-04-17",47.191,47.6708,47.0969,47.4827,6100000.0],["2024-04-18",47.9299,48.0125,47.237,47.475,4133500.0],["2024-04-19",47.6209,48.6305,47.6209,48.5192,6424000.0],["2024-04-22",49.0432,49.1679,48.5019,48.6324,5352500.0],["2024-04-23",48.9434,49.8339,48.8301,49.1276,5048000.0],["2024-04-24",48.5652,49.5825,48.1564,49.5441,6607500.0],["2024-04-25",49.5384,51.0623,48.2255,50.9126,11477500.0],["2024-04-26",50.7974,52.7168,50.6765,52.5709,7997500.0],["2024-04-29",52.4711,53.3886,52.164,53.3348,5331000.0],["2024-04-30",53.2331,53.6227,52.2734,52.4135,4837500.0],["2024-05-01",52.5057,52.7034,51.3272,52.0469,7468000.0],["2024-05-02",52.093,52.093,51.0873,51.189,6347000.0],["2024-05-03",51.427,52.1775,51.1448,51.8627,5675500.0],["2024-05-06",51.9068,52.0431,51.3809,51.7341,3408500.0],["2024-05-07",51.8358,52.379,51.5018,51.8473,3204500.0],["2024-05-08",51.4385,51.6381,51.0777,51.1794,4167500.0],["2024-05-09",51.1871,51.9087,51.0546,51.7648,3051500.0],["2024-05-10",51.7802,52.2446,51.5114,52.0968,4657500.0],["2024-05-13",52.3214,52.5517,51.8243,52.1429,3967500.0],["2024-05-14",52.3233,52.9874,52.0642,52.6861,4734500.0],["2024-05-15",52.5268,53.0469,52.4769,52.9663,3018500.0],["2024-05-16",52.6688,53.4653,52.6688,53.0143,3965500.0],["2024-05-17",53.1506,54.9221,52.5901,54.83,10907000.0],["2024-05-20",54.9624,55.2561,54.0066,54.5171,5299500.0],["2024-05-21",54.7897,55.235,54.2388,54.8319,9284000.0],["2024-05-22",54.6841,55.0488,54.0085,54.2715,3628000.0],["2024-05-23",54.3943,54.8223,53.7993,54.3674,4554500.0],["2024-05-24",54.5177,54.5408,53.9878,54.3366,3950000.0],["2024-05-28",54.2268,54.3848,53.8819,54.3096,5393000.0],["2024-05-29",54.009,54.2133,53.5794,54.1478,3758500.0],["2024-05-30",54.4329,54.722,54.0514,54.1054,3651000.0],["2024-05-31",54.2634,55.0148,53.7258,54.9705,6606000.0],["2024-06-03",54.0322,54.2056,50.612,51.5543,9901500.0],["2024-06-04",51.1438,52.6949,51.1323,51.9685,5895000.0],["2024-06-05",52.0148,52.1323,51.562,52.0957,5513000.0],["2024-06-06",51.8915,52.1535,51.6737,51.9782,3417000.0],["2024-06-07",51.8992,52.5678,51.745,52.2036,4773000.0],["2024-06-10",52.1959,52.7759,51.8992,52.7219,3164000.0],["2024-06-11",52.6025,53.7682,52.2942,53.6237,5581000.0],["2024-06-12",53.9512,54.115,53.2518,53.9339,4295000.0],["2024-06-13",54.1227,54.3944,53.4695,54.2364,5420500.0],["2024-06-14",54.088,54.3848,53.5215,53.9994,4658000.0],["2024-06-17",53.7643,55.8916,53.7181,55.7914,4498500.0],["2024-06-18",55.7798,55.9513,55.2268,55.8742,5102500.0],["2024-06-20",55.8665,55.8704,53.9397,53.9955,8794500.0],["2024-06-21",53.7374,54.8453,53.7374,54.2518,8777500.0],["2024-06-24",54.0977,54.9936,53.0572,53.4445,6208500.0],["2024-06-25",53.1227,53.1227,50.5619,50.9762,13781500.0],["2024-06-26",50.9743,51.9955,50.5369,51.4464,7274000.0],["2024-06-27",51.2884,51.8202,51.061,51.5523,10605500.0],["2024-06-28",52.4464,53.2903,51.7373,52.0244,8505000.0],["2024-07-01",52.2267,52.7277,51.3847,51.5889,5070500.0],["2024-07-02",51.5408,51.6699,51.1304,51.2595,3718500.0],["2024-07-03",50.9724,51.0263,49.8452,50.4155,3832500.0],["2024-07-05",50.454,50.7238,50.1573,50.5851,5409000.0],["2024-07-08",50.7739,50.9473,49.5003,50.2748,6263000.0],["2024-07-09",50.1284,50.219,49.3654,49.5696,4339500.0],["2024-07-10",49.7007,49.9781,49.3673,49.9531,4669000.0],["2024-07-11",50.0745,50.9049,49.9531,50.6409,5732000.0],["2024-07-12",50.9068,52.456,50.8857,52.2306,4743000.0],["2024-07-15",52.246,52.984,51.5022,52.1863,6095000.0],["2024-07-16",52.2787,54.5736,52.1863,54.562,5980000.0],["2024-07-17",54.063,54.5697,53.6776,53.7239,4831000.0],["2024-07-18",53.6622,53.6622,51.8356,52.0109,6645500.0],["2024-07-19",51.9782,52.3308,51.3905,51.7257,3967500.0],["2024-07-22",51.8028,52.3231,50.6756,52.2325,5528000.0],["2024-07-23",52.3732,52.4387,51.7354,52.0938,4008000.0],["2024-07-24",51.9165,52.0495,50.5774,50.5831,6554500.0],["2024-07-25",49.4232,51.5774,48.6852,49.6043,11680500.0],["2024-07-26",49.9935,51.4117,49.9858,50.5831,4857000.0],["2024-07-29",50.6564,51.1342,50.1785,51.0764,3598000.0],["2024-07-30",50.9223,51.0783,50.1284,50.4328,5968500.0],["2024-07-31",50.5774,51.3404,50.1265,50.7373,2863000.0],["2024-08-01",50.9011,51.0417,49.1534,49.3769,3743000.0],["2024-08-02",48.7719,48.7854,47.8528,48.7045,4402000.0],["2024-08-05",48.19,49.8683,47.691,49.3557,6070500.0],["2024-08-06",49.9473,50.5504,49.3904,50.1014,3682500.0],["2024-08-07",50.2922,50.6082,48.4656,48.5465,4040000.0],["2024-08-08",48.9087,50.4752,48.5754,50.2748,3619500.0],["2024-08-09",50.2748,50.8009,49.6371,50.1978,3109500.0],["2024-08-12",50.2382,51.1246,49.9376,50.5273,3882500.0],["2024-08-13",50.3346,51.2537,49.6139,50.1631,3848000.0],["2024-08-14",50.2999,50.9396,49.7912,50.5388,2810000.0],["2024-08-15",51.2594,51.876,50.3577,50.6756,3102000.0],["2024-08-16",50.9377,51.0051,50.5446,50.7681,5094000.0],["2024-08-19",50.6486,51.0764,50.4328,50.8567,3072000.0],["2024-08-20",50.7643,51.1227,50.6987,50.7527,2621500.0],["2024-08-21",50.5003,51.8645,50.1111,51.5639,3056000.0],["2024-08-22",51.587,51.6121,51.0263,51.1149,1990500.0],["2024-08-23",51.5832,51.9261,51.1978,51.8664,2554000.0],["2024-08-26",52.1585,53.124,51.9399,52.7835,4121000.0],["2024-08-27",52.4836,52.8996,52.1818,52.8067,3088500.0],["2024-08-28",52.6771,53.3097,52.6732,52.8686,3148500.0],["2024-08-29",53.2517,53.7276,52.8357,52.9557,2862000.0],["2024-08-30",52.8183,52.8241,51.4176,51.7639,6812000.0],["2024-09-03",51.6188,52.1024,51.3634,51.9186,5317000.0],["2024-09-04",51.996,52.9131,51.7155,52.7564,4919000.0],["2024-09-05",52.7293,52.7293,51.7155,52.3946,3414000.0],["2024-09-06",52.559,53.0234,52.0483,52.352,4937500.0],["2024-09-09",52.4623,53.3774,52.4623,52.7777,5491500.0],["2024-09-10",52.6538,52.8222,51.8703,52.3869,3206000.0],["2024-09-11",52.3868,53.5187,51.6787,53.4471,3407000.0],["2024-09-12",53.5458,54.1862,53.2497,54.0739,2504500.0],["2024-09-13",54.4996,55.3954,54.368,54.7453,2703000.0],["2024-09-16",54.9949,55.5424,54.5789,54.8285,3185500.0],["2024-09-17",54.5383,54.842,53.5071,53.5438,3515000.0],["2024-09-18",53.6947,54.1146,53.1569,53.3,2091500.0],["2024-09-19",54.1262,54.1262,52.8454,53.006,3919000.0],["2024-09-20",53.006,53.3465,52.4758,53.184,4168000.0],["2024-09-23",53.3523,54.0024,52.7989,53.5632,4177000.0],["2024-09-24",53.5632,53.9501,53.1182,53.7025,3096500.0],["2024-09-25",53.8843,54.4299,53.5109,54.339,3126500.0],["2024-09-26",54.6002,55.2154,54.3603,55.1941,3830500.0],["2024-09-27",55.5714,56.0783,55.3567,55.3605,3567500.0],["2024-09-30",55.5192,56.4014,55.5192,56.2873,4362000.0],["2024-10-01",56.1364,57.4288,55.8326,57.1018,7800500.0],["2024-10-02",57.1018,57.7248,56.8832,57.6687,5482000.0],["2024-10-03",57.1366,57.6513,56.0377,56.4653,7218000.0],["2024-10-04",56.9025,57.5584,56.6278,57.0689,3859000.0],["2024-10-07",56.8716,57.0805,56.3511,56.8542,3646000.0],["2024-10-08",56.8542,58.8469,56.7535,58.7579,4827000.0],["2024-10-09",58.7328,59.201,57.7519,58.2278,5552000.0],["2024-10-10",58.0982,58.2762,57.2334,57.5274,4080500.0],["2024-10-11",57.8989,58.8276,57.6377,58.6941,2661000.0],["2024-10-14",58.7347,59.2764,58.3362,58.7657,2892000.0],["2024-10-15",58.5393,59.5202,58.1311,58.2007,4017000.0],["2024-10-16",57.9782,58.7753,57.7925,58.5838,4018500.0],["2024-10-17",58.9359,58.9514,57.688,57.717,3849000.0],["2024-10-18",57.9453,58.0595,57.5197,57.5816,4117000.0],["2024-10-21",57.5236,57.748,56.5581,56.9973,6194500.0],["2024-10-22",56.4982,56.6259,55.8462,56.3859,4650500.0],["2024-10-23",56.2021,56.798,56.0048,56.5117,5576000.0],["2024-10-24",54.8536,55.6507,52.9073,53.0679,11095000.0],["2024-10-25",53.8456,53.9753,52.532,52.7738,4129000.0],["2024-10-28",53.271,53.271,52.1702,52.2359,4394500.0],["2024-10-29",51.8683,52.8647,51.6942,52.0057,5293000.0],["2024-10-30",51.7581,52.4797,51.6497,51.8393,5507000.0],["2024-10-31",51.6439,52.1005,51.3305,51.3692,5783000.0],["2024-11-01",51.6478,52.4526,51.5433,51.5743,5469500.0],["2024-11-04",51.878,53.0775,51.5317,52.3075,4962000.0],["2024-11-05",52.3443,53.5109,52.3443,53.4393,5259500.0],["2024-11-06",53.6019,55.9797,53.6019,55.9042,12038500.0],["2024-11-07",56.1905,56.6413,55.4902,55.97,6264500.0],["2024-11-08",56.2989,56.9199,55.6759,55.8287,6009500.0],["2024-11-11",55.9371,55.9371,54.1513,54.4764,4271500.0],["2024-11-12",54.3816,54.7143,53.9385,54.0159,4191000.0],["2024-11-13",53.9192,54.25,53.5941,53.9308,2853000.0],["2024-11-14",54.0314,54.5847,53.5283,53.6077,3558000.0],["2024-11-15",53.4374,54.0024,53.1298,53.3329,4994000.0],["2024-11-18",53.1143,53.7644,52.9847,53.5574,3266500.0],["2024-11-19",53.1801,53.4935,52.6461,52.7893,5137500.0],["2024-11-20",52.4313,52.5861,51.8219,52.2379,4822000.0],["2024-11-21",52.7119,53.213,52.3424,52.9402,4316500.0],["2024-11-22",53.1008,54.8459,53.1008,54.5034,4001500.0],["2024-11-25",55.2726,55.9757,55.1036,55.5484,8781000.0],["2024-11-26",55.3212,55.7524,54.3753,54.4219,3936500.0],["2024-11-27",54.6511,55.696,54.6142,54.7657,3653500.0],["2024-11-29",55.1755,55.7407,54.8803,55.0978,3819500.0],["2024-12-02",55.1522,56.4827,54.4763,56.3797,5956000.0],["2024-12-03",55.9893,56.2399,54.9346,55.3522,6112500.0],["2024-12-04",55.3561,55.8825,54.9074,55.5232,4920500.0],["2024-12-05",55.7019,56.2904,54.1441,54.8647,5766000.0],["2024-12-06",55.4688,55.9718,54.7365,54.8628,5348000.0],["2024-12-09",54.8628,55.3348,54.1868,55.1094,7367000.0],["2024-12-10",55.1619,55.9582,54.8472,55.2998,3844000.0],["2024-12-11",55.5737,56.1117,55.3153,55.4513,4081000.0],["2024-12-12",55.426,55.797,54.9638,55.4086,3603000.0],["2024-12-13",55.597,55.7854,55.1036,55.4435,3838000.0],["2024-12-16",55.6863,55.8165,53.6721,53.709,5853500.0],["2024-12-17",53.8139,54.0431,53.0389,53.4546,6116000.0],["2024-12-18",53.6003,53.6003,51.4928,51.5084,7128000.0],["2024-12-19",51.4773,51.823,50.9626,51.2831,7494000.0],["2024-12-20",51.1413,52.8602,51.1413,52.3649,10938900.0],["2024-12-23",51.792,52.365,51.219,52.1416,5348600.0],["2024-12-24",52.1416,52.9282,51.7823,52.9185,2000600.0],["2024-12-26",53.0156,53.9868,52.3941,53.8897,3416500.0],["2024-12-27",53.4915,53.9674,52.7049,52.9865,3466600.0],["2024-12-30",52.4426,52.5203,51.0442,51.0733,3997200.0],["2024-12-31",51.083,52.093,50.9374,51.5298,4204800.0],["2025-01-02",51.588,52.093,50.4712,50.8694,4838600.0],["2025-01-03",50.9276,51.1704,49.8011,50.4323,6346100.0],["2025-01-06",50.8402,52.2484,50.4323,52.1027,6099000.0],["2025-01-07",52.3358,52.6466,51.7434,52.3164,3537100.0],["2025-01-08",52.297,52.9282,51.9085,52.8214,4148400.0],["2025-01-10",52.6757,54.1907,52.598,53.0156,6356700.0],["2025-01-13",52.4426,53.0836,52.1027,52.9962,4980400.0],["2025-01-14",53.0836,53.2487,51.5103,51.6463,3845400.0],["2025-01-15",52.3941,52.8505,51.287,51.5686,4975400.0],["2025-01-16",51.3938,52.1804,51.1122,51.9862,4715300.0],["2025-01-17",52.5398,53.1419,51.9668,52.1124,5583000.0],["2025-01-21",52.5398,55.4144,52.4621,55.2396,7910500.0],["2025-01-22",55.191,56.4438,55.0745,55.8126,4867200.0],["2025-01-23",55.8417,56.6381,55.6086,55.7252,5468100.0],["2025-01-24",55.764,56.3467,55.5892,56.269,3384300.0],["2025-01-27",55.7543,57.0265,55.7252,56.2593,4213600.0],["2025-01-28",55.9874,57.2596,55.7057,55.7252,4134900.0],["2025-01-29",55.5892,56.7255,55.2979,55.5115,6908800.0],["2025-01-30",52.4815,53.8314,51.9571,52.7243,9205400.0],["2025-01-31",52.9476,53.3167,51.7725,52.7923,9309300.0],["2025-02-03",51.9571,53.6275,51.8502,53.0059,6833900.0],["2025-02-04",53.0739,53.307,52.1901,52.4815,6172500.0],["2025-02-05",52.734,52.734,51.9182,52.0639,4063600.0],["2025-02-06",52.0639,52.2096,51.2384,51.5298,7711000.0],["2025-02-07",51.6366,51.8502,50.9859,51.4229,6337900.0],["2025-02-10",51.6172,53.0351,51.52,52.8602,4881800.0],["2025-02-11",52.7534,53.4721,52.3358,53.3847,5753000.0],["2025-02-12",52.8602,54.317,52.5106,54.2587,4078900.0],["2025-02-13",54.385,55.395,54.1713,55.3464,7402400.0],["2025-02-14",55.5601,55.7155,54.958,55.4921,4901300.0],["2025-02-18",55.7446,56.0942,55.0065,56.0554,4424500.0],["2025-02-19",55.832,56.3856,54.7929,56.1913,4111700.0],["2025-02-20",56.2593,56.3176,55.5795,56.0748,2643200.0],["2025-02-21",56.1136,56.2787,54.4821,54.7443,4037300.0],["2025-02-24",54.7734,54.9288,53.7246,54.4432,6781900.0],["2025-02-25",54.4432,55.9874,54.1519,55.3658,5910600.0],["2025-02-26",55.5609,55.9021,53.5522,53.7667,4009000.0],["2025-02-27",53.5814,54.147,53.2011,53.3571,3184100.0],["2025-02-28",53.5717,54.147,52.9574,53.9715,5014400.0],["2025-03-03",54.0202,54.5858,53.2596,53.5327,4846300.0],["2025-03-04",53.4157,54.6735,52.9184,53.7277,5203100.0],["2025-03-05",53.5424,53.7862,52.8013,53.5814,4735500.0],["2025-03-06",53.2304,53.5132,52.7428,53.2304,4877800.0],["2025-03-07",53.0159,55.6974,52.7721,55.4731,6108600.0],["2025-03-10",55.5609,58.2424,55.3463,55.7851,7456100.0],["2025-03-11",55.2976,55.7851,52.4991,52.5771,8280500.0],["2025-03-12",52.1188,52.5186,51.0364,51.0559,4248700.0],["2025-03-13",50.9194,51.4947,50.3051,50.3734,4827900.0],["2025-03-14",51.0267,51.1047,50.2076,50.5391,4445300.0],["2025-03-17",50.9292,52.1383,50.5879,51.8067,7407800.0],["2025-03-18",51.524,51.5435,50.9584,51.3387,2649500.0],["2025-03-19",51.6605,51.7677,50.6561,51.485,3503700.0],["2025-03-20",51.2704,51.7775,50.5001,50.5489,3084800.0],["2025-03-21",50.3636,51.2314,49.8371,51.1534,6332700.0],["2025-03-24",51.6605,52.2943,51.4655,52.1968,3391300.0],["2025-03-25",52.0505,52.3821,51.2022,51.5142,3243400.0],["2025-03-26",51.602,52.7233,51.5435,52.5283,2454500.0],["2025-03-27",52.5673,53.3279,52.1675,52.8111,4651400.0],["2025-03-28",52.7331,52.8598,51.992,52.1383,3599700.0],["2025-03-31",52.2065,54.0397,52.1383,53.7277,7950200.0],["2025-04-01",53.5229,54.0592,53.1719,53.7569,4992100.0],["2025-04-02",53.2011,54.5565,52.8989,54.2347,3245900.0],["2025-04-03",54.2542,54.7905,53.2596,54.381,7008400.0],["2025-04-04",52.1773,54.4102,50.9877,51.0949,7533400.0],["2025-04-07",48.9205,50.9974,47.6041,48.1209,9293400.0],["2025-04-08",49.369,49.5738,46.239,46.824,8787900.0],["2025-04-09",46.0927,50.4124,45.8002,50.1003,7510200.0],["2025-04-10",49.6908,50.7536,48.8035,50.0418,5802900.0],["2025-04-11",49.9931,50.5586,48.4622,50.3831,4341700.0],["2025-04-14",50.9877,51.407,50.2856,50.8707,3863700.0],["2025-04-15",50.9682,50.9682,49.5543,49.7298,4318500.0],["2025-04-16",49.7298,49.8078,48.0136,48.1306,4745100.0],["2025-04-17",48.3744,49.2422,48.2574,48.9107,4481900.0],["2025-04-21",48.94,49.0765,47.6821,48.3549,5128300.0],["2025-04-22",48.5987,49.8371,48.5987,49.0277,5938100.0],["2025-04-23",50.3929,50.8512,49.1935,49.4665,6627800.0],["2025-04-24",46.902,47.8966,45.6832,47.7796,12588000.0],["2025-04-25",47.9844,48.8815,47.7309,48.6767,6949000.0],["2025-04-28",48.6767,49.0667,47.0483,47.7796,6417600.0],["2025-04-29",47.4091,48.6962,47.2043,48.6279,3468600.0],["2025-04-30",48.3647,49.6128,48.1209,49.3593,10114500.0],["2025-05-01",48.6962,49.369,47.9551,49.096,5554500.0],["2025-05-02",49.642,50.2466,49.135,49.5738,6274500.0],["2025-05-05",49.5543,50.2856,49.291,49.9638,4759200.0],["2025-05-06",49.7395,49.9346,49.3983,49.7493,3519100.0],["2025-05-07",50.0126,50.2368,49.1642,49.6908,4106800.0],["2025-05-08",49.9053,50.6561,49.5933,50.1393,4164200.0],["2025-05-09",50.1686,50.3636,49.2813,50.0223,3590100.0],["2025-05-12",51.1632,51.8847,50.7536,51.407,6582100.0],["2025-05-13",51.3192,51.563,50.3929,51.0072,9814500.0],["2025-05-14",50.8902,51.0072,50.0418,50.1003,6486500.0],["2025-05-15",50.1003,50.8804,49.759,50.8707,5637700.0],["2025-05-16",50.8707,51.8165,50.6366,51.6702,5247100.0],["2025-05-19",51.2412,51.8653,50.9487,51.5922,4766100.0],["2025-05-20",51.4362,51.719,50.1101,50.3148,4914000.0],["2025-05-21",49.8761,49.8761,48.6962,48.7937,5460800.0],["2025-05-22",48.8035,48.8815,47.6918,48.4329,4831000.0],["2025-05-23",47.9844,48.7352,47.8869,48.4622,3690100.0],["2025-05-27",48.8912,49.5445,48.6669,49.1252,6118200.0],["2025-05-28",49.1056,49.2918,47.9302,48.0575,5199500.0],["2025-05-29",48.1849,48.7726,47.5285,47.9693,5663800.0],["2025-05-30",47.9987,48.2534,47.2641,47.411,7785200.0],["2025-06-02",47.0584,47.0975,46.2747,46.882,6610800.0],["2025-06-03",46.9506,48.2142,46.8722,48.0477,7440800.0],["2025-06-04",48.2436,49.1938,48.0771,48.3318,7022200.0],["2025-06-05",48.3514,50.9668,48.3514,50.3987,10694300.0],["2025-06-06",50.7121,50.9178,49.5758,49.8991,6995100.0],["2025-06-09",49.9089,50.0264,49.1742,49.4779,4970100.0],["2025-06-10",49.6052,50.4672,49.4681,50.4281,5136600.0],["2025-06-11",50.4966,50.8395,49.8403,50.2615,4278900.0],["2025-06-12",50.1636,51.0256,49.9481,50.6828,4552000.0],["2025-06-13",50.4281,50.8297,50.046,50.4868,3688300.0],["2025-06-16",51.0452,51.0844,50.3399,50.6338,4224000.0],["2025-06-17",50.2615,50.9864,49.6248,49.9383,4923700.0],["2025-06-18",50.046,51.3097,49.9677,50.9668,4237600.0],["2025-06-20",51.2999,51.6035,50.8199,51.4468,5733400.0],["2025-06-23",51.5937,52.6419,51.4174,52.5635,4457500.0],["2025-06-24",51.3684,52.5243,51.1334,52.4166,10189600.0],["2025-06-25",52.3088,52.3186,51.3587,51.7211,7495900.0],["2025-06-26",51.917,51.9464,50.5162,50.7807,5582100.0],["2025-06-27",50.9374,51.437,50.2909,50.6534,9816900.0],["2025-06-30",50.6632,51.819,50.2321,51.6917,5371700.0],["2025-07-01",51.388,53.4647,51.1823,52.9749,7108300.0],["2025-07-02",53.0533,54.3169,52.9064,54.0133,6040000.0],["2025-07-03",54.0133,54.0133,53.0729,53.5137,2938400.0],["2025-07-07",53.5333,55.7373,53.5235,55.6002,8825400.0],["2025-07-08",55.4043,55.6981,54.3267,55.61,5314600.0],["2025-07-09",55.6785,56.1487,55.1887,56.041,4659800.0],["2025-07-10",55.8549,56.8736,55.6491,56.2663,5024100.0],["2025-07-11",55.894,56.1389,55.5414,55.6296,5881100.0],["2025-07-14",55.3945,56.8834,55.2965,56.854,4502300.0],["2025-07-15",56.8442,57.1675,55.1692,55.1888,7496300.0],["2025-07-16",55.5022,55.512,53.5725,54.8949,6088800.0],["2025-07-17",54.9537,55.7863,54.9537,55.6687,3863900.0],["2025-07-18",55.9234,55.9528,54.8361,55.4238,4284600.0],["2025-07-21",55.6883,56.7756,55.6785,56.2369,4681500.0],["2025-07-22",56.1781,57.9413,56.0018,57.7748,4773800.0],["2025-07-23",58.0393,59.205,57.2164,58.4017,10420300.0],["2025-07-24",62.653,62.6824,56.7952,58.1274,15356100.0],["2025-07-25",58.343,58.5976,57.3242,58.1177,7589200.0],["2025-07-28",57.7944,58.0393,56.5993,56.9226,7983200.0],["2025-07-29",56.9226,57.9805,56.7463,57.3928,6466900.0],["2025-07-30",57.5397,57.5397,56.325,56.6483,4556400.0],["2025-07-31",56.2565,56.9814,55.5708,55.7863,4179200.0],["2025-08-01",55.8549,56.4916,54.3561,56.4524,5505300.0],["2025-08-04",56.4524,58.3136,56.3055,58.2842,5391300.0],["2025-08-05",58.294,58.8327,58.0099,58.5487,3357400.0],["2025-08-06",58.4997,59.1756,57.9413,59.0189,3831500.0],["2025-08-07",59.2637,59.5576,58.2744,58.7936,2961500.0],["2025-08-08",58.8033,58.9405,57.9609,58.0491,3277600.0],["2025-08-11",58.1568,58.6956,57.6475,58.3136,4850000.0],["2025-08-12",58.245,58.9503,57.6964,58.0883,4822200.0],["2025-08-13",58.2352,58.7152,57.8532,58.5095,5140700.0],["2025-08-14",57.6866,58.6662,57.3242,58.4703,3984200.0],["2025-08-15",58.6074,59.3127,58.5683,59.2539,3901500.0],["2025-08-18",59.4107,60.4686,59.4107,59.8515,5652900.0],["2025-08-19",59.9886,61.3698,59.9886,61.0074,4393100.0],["2025-08-20",61.027,61.027,59.7045,59.7829,3477500.0],["2025-08-21",59.5576,60.0278,59.2637,59.7535,2627500.0],["2025-08-22",60.0964,60.4294,59.7633,60.3511,3230200.0],["2025-08-25",60.4297,61.1671,59.9873,60.4887,3261800.0],["2025-08-26",60.4985,60.8328,60.0954,60.6559,4276400.0],["2025-08-27",60.8132,61.8358,60.764,61.3343,3587600.0],["2025-08-28",61.2556,61.6883,60.6067,61.5998,3708300.0],["2025-08-29",61.5998,61.8161,60.5969,60.7247,5217400.0],["2025-09-02",60.6755,61.2163,60.3216,60.4887,3230500.0],["2025-09-03",60.2822,60.5182,58.9844,59.1319,6107600.0],["2025-09-04",59.3482,59.8103,59.1613,59.6235,4677100.0],["2025-09-05",59.7611,59.8496,59.0532,59.5055,3211800.0],["2025-09-08",59.3482,59.4465,58.1289,59.0827,5475400.0],["2025-09-09",58.7976,58.9549,57.834,58.0896,3722000.0],["2025-09-10",57.7553,58.1584,57.2735,57.4702,3129300.0],["2025-09-11",57.5587,59.2498,57.4898,59.0139,3798700.0],["2025-09-12",58.6992,59.6333,58.5812,59.594,4395300.0],["2025-09-15",59.5153,59.8398,58.5517,58.6107,6271000.0],["2025-09-16",58.5517,58.827,57.4997,58.0011,5254500.0],["2025-09-17",58.1978,59.004,57.9028,58.1093,3551300.0],["2025-09-18",58.6107,59.358,58.3059,58.8664,4153800.0],["2025-09-19",59.0335,59.1417,58.0503,58.6599,6769900.0],["2025-09-22",58.4928,58.6402,57.1359,57.1654,4335700.0],["2025-09-23",57.3325,57.6963,57.0867,57.5783,3024500.0],["2025-09-24",57.2735,57.303,56.2608,56.3886,4808900.0],["2025-09-25",56.1428,56.2411,55.2874,55.4742,4254600.0],["2025-09-26",55.5529,55.8577,55.2382,55.5725,2999500.0],["2025-09-29",55.7102,55.838,55.0416,55.7397,3572000.0],["2025-09-30",55.7397,56.1231,55.0907,55.9167,5084400.0],["2025-10-01",55.9658,56.5263,54.9531,54.9826,5747500.0],["2025-10-02",54.7761,55.543,54.5893,55.2874,3875400.0],["2025-10-03",55.1596,55.3366,54.5008,54.8941,3016000.0],["2025-10-06",54.8744,55.1202,53.7437,53.7732,3802300.0],["2025-10-07",53.6749,53.8617,52.3672,52.8096,4918800.0],["2025-10-08",52.79,53.4389,52.377,53.0161,4646400.0],["2025-10-09",54.4123,55.2087,52.8096,53.3111,6383400.0],["2025-10-10",53.5471,53.8125,52.6032,53.3308,6006900.0],["2025-10-13",53.4586,54.3435,53.3897,53.9895,5175600.0],["2025-10-14",53.724,54.7859,53.5372,54.55,3767400.0],["2025-10-15",54.609,55.6315,54.5696,54.8744,6635500.0],["2025-10-16",55.0613,55.1891,53.9699,54.2353,3952700.0],["2025-10-17",54.4615,54.6778,53.9797,54.2747,3386300.0],["2025-10-20",54.5303,54.668,53.7339,54.3632,4503200.0],["2025-10-21",54.078,54.6286,53.724,53.8519,4686200.0],["2025-10-22",53.8224,54.2747,53.5471,53.9109,5468800.0],["2025-10-23",52.3082,57.2342,52.259,55.4054,14800100.0],["2025-10-24",56.5361,57.2244,55.0514,55.3366,6354300.0],["2025-10-27",55.3267,55.5922,54.8154,55.425,4952800.0],["2025-10-28",55.0318,55.2284,54.4123,54.5598,4042500.0],["2025-10-29",54.255,54.3533,53.0751,53.3308,4040900.0],["2025-10-30",53.3111,54.0092,52.6228,53.2128,4235000.0],["2025-10-31",53.0161,53.3504,52.5442,53.2029,3834800.0],["2025-11-03",53.3013,53.3013,51.03,51.6101,7643300.0],["2025-11-04",51.6101,52.377,51.1971,52.1607,4674300.0],["2025-11-05",52.318,53.4487,52.2295,53.0161,5992600.0],["2025-11-06",52.4753,52.8195,51.9936,52.2099,4611900.0],["2025-11-07",52.3279,53.3897,52.259,53.3603,3585800.0],["2025-11-10",53.3013,55.0219,53.0161,54.5303,6493100.0],["2025-11-11",54.5106,55.9855,54.5106,55.0023,7143000.0],["2025-11-12",54.9433,55.1792,54.0092,55.0416,4601900.0],["2025-11-13",54.9728,55.9855,54.8646,55.2382,4264400.0],["2025-11-14",55.0514,55.425,54.4221,54.491,4955300.0],["2025-11-17",54.3042,54.8154,52.4753,52.7801,5655200.0],["2025-11-18",51.9641,52.9571,51.148,52.6327,7977400.0],["2025-11-19",52.6622,52.8785,51.2168,51.6593,5590200.0],["2025-11-20",51.6887,52.4753,51.3741,51.7576,4282900.0],["2025-11-21",51.7772,53.0653,51.5609,52.0329,5548400.0],["2025-11-24",52.9019,53.4154,51.9243,52.3686,16174200.0],["2025-11-25",52.4476,54.1956,52.3489,53.7413,5930500.0],["2025-11-26",53.5932,54.3437,53.5241,53.9487,3594900.0],["2025-11-28",53.9882,54.1758,53.4648,54.0968,2111700.0],["2025-12-01",53.6919,54.2548,52.8525,52.9908,5810100.0],["2025-12-02",53.1389,53.1389,52.2995,52.5563,4434100.0],["2025-12-03",52.9118,54.1363,52.8229,53.3957,5625100.0],["2025-12-04",53.4845,53.8993,52.7637,53.7018,5061600.0],["2025-12-05",53.7709,53.9191,53.287,53.4055,3634900.0],["2025-12-08",53.3364,53.5142,52.576,52.6748,5690900.0],["2025-12-09",52.5168,53.1192,51.6082,51.6971,5130800.0],["2025-12-10",51.8848,52.4871,51.7465,52.2008,6028400.0],["2025-12-11",52.102,53.0599,50.9071,51.1639,5803600.0],["2025-12-12",51.4996,51.7267,51.1639,51.3219,4515100.0],["2025-12-15",51.4996,52.339,51.2626,52.2699,5097200.0],["2025-12-16",52.3588,52.4773,51.6477,51.9835,3952000.0],["2025-12-17",51.9341,52.971,51.8749,52.8229,5481900.0],["2025-12-18",52.7933,52.971,51.4502,51.6774,6025500.0],["2025-12-19",51.5095,51.6082,50.5022,50.759,8307700.0],["2025-12-22",50.522,51.154,50.5121,51.075,3529200.0],["2025-12-23",51.1046,51.1935,49.8801,50.443,4502100.0],["2025-12-24",50.364,51.0355,50.364,51.0059,1697400.0],["2025-12-26",51.0454,51.2231,50.5911,50.7491,3161500.0],["2025-12-29",50.8182,50.9664,49.8603,50.1763,5349500.0],["2025-12-30",49.9887,50.1072,49.6134,49.7319,4752000.0],["2025-12-31",49.6826,49.8504,49.2283,49.3863,4267700.0],["2026-01-02",49.3468,50.3146,49.0999,50.1961,5495800.0],["2026-01-05",49.7714,50.2158,49.011,49.2086,13699600.0],["2026-01-06",48.9419,50.0183,48.7247,49.6826,7469200.0],["2026-01-07",49.9689,50.3837,49.2382,49.2678,11884700.0],["2026-01-08",48.8037,51.4107,48.7247,50.759,8195300.0],["2026-01-09",50.838,51.4897,50.3442,50.8676,8855700.0],["2026-01-12",50.6602,50.9565,49.7122,50.048,5979400.0],["2026-01-13",50.206,51.1639,50.1862,51.1145,6177500.0],["2026-01-14",51.0256,51.3317,50.2158,50.522,4816200.0],["2026-01-15",50.5318,50.8281,49.8109,50.0973,4793500.0],["2026-01-16",49.7418,50.5812,49.5542,50.3738,5365900.0],["2026-01-20",50.1862,51.0059,49.7023,50.3343,7513800.0],["2026-01-21",51.0355,52.8822,51.0157,52.5069,10088600.0],["2026-01-22",52.8624,53.9586,52.5069,52.734,9704500.0],["2026-01-23",52.8427,54.3141,52.8427,54.0079,9863500.0],["2026-01-26",54.561,55.5781,54.403,54.8671,10026200.0],["2026-01-27",55.0448,55.1732,54.4425,55.035,5270100.0],["2026-01-28",55.193,55.351,54.3931,54.4523,9151500.0],["2026-01-29",52.2403,52.7439,49.6628,50.3245,20671900.0],["2026-01-30",50.7491,51.3021,49.2974,50.2455,18692000.0],["2026-02-02",50.2455,52.3983,49.9294,52.3193,9925400.0],["2026-02-03",52.1218,53.524,51.786,52.8032,6672800.0],["2026-02-04",52.8229,55.4201,52.8229,54.5906,7649800.0],["2026-02-05",54.4721,54.5708,53.5537,53.8006,5782900.0],["2026-02-06",53.2673,54.9658,53.1488,54.9165,6242800.0],["2026-02-09",54.2054,54.5215,52.971,53.1093,6093000.0],["2026-02-10",53.1389,53.5833,52.576,53.3759,4260600.0],["2026-02-11",53.3759,54.0079,52.7735,53.8499,4436100.0],["2026-02-12",53.8796,55.4892,53.5339,53.7314,5848300.0],["2026-02-13",53.6821,54.8868,53.3463,54.3437,4380100.0],["2026-02-17",53.7512,54.2449,51.1342,52.0329,8669000.0],["2026-02-18",51.8551,52.1711,51.1046,51.8848,4425400.0],["2026-02-19",51.8848,52.1316,50.917,51.312,3457300.0],["2026-02-20",51.3219,52.5069,51.1441,52.2995,4654100.0],["2026-02-23",52.26,53.6031,51.9144,53.2179,6245100.0],["2026-02-24",53.2774,54.071,52.7219,52.841,5481300.0],["2026-02-25",52.5434,52.7715,51.2836,51.3531,4843200.0],["2026-02-26",51.5911,51.9482,50.6686,50.7678,6145100.0],["2026-02-27",50.4901,51.6407,49.9445,51.4225,8176200.0],["2026-03-02",51.3431,52.2954,50.7182,51.859,7839300.0],["2026-03-03",50.9761,51.5118,50.2322,51.1844,4628400.0],["2026-03-04",51.1646,51.5515,50.1826,50.1826,6675300.0],["2026-03-05",49.6072,50.3512,49.022,50.1032,7398800.0],["2026-03-06",49.8949,50.1429,49.1906,49.756,4929700.0],["2026-03-09",49.5874,50.6885,49.0617,50.2619,8927300.0],["2026-03-10",49.8651,50.7976,49.6271,49.9346,5806500.0],["2026-03-11",49.8552,50.2718,48.7641,49.0716,4776500.0],["2026-03-12",48.9426,49.0517,47.663,47.7126,6196300.0],["2026-03-13",47.9408,48.278,46.6711,46.8595,4488200.0],["2026-03-16",47.4349,48.7641,47.4349,48.3871,6013600.0],["2026-03-17",48.4665,48.6649,47.0877,47.167,4823400.0],["2026-03-18",46.6512,47.0183,45.5601,45.5799,5423300.0],["2026-03-19",45.3518,45.9668,45.1038,45.8081,4861700.0],["2026-03-20",45.7287,45.9965,45.084,45.4014,5886300.0],["2026-03-23",46.2247,46.2743,45.2427,45.3022,5776500.0],["2026-03-24",44.955,45.689,44.0821,45.1236,6096500.0],["2026-03-25",45.8676,46.2445,44.8261,45.5899,3941400.0],["2026-03-26",45.5403,46.185,45.3319,45.5204,4049700.0],["2026-03-27",45.3815,45.8081,44.4293,44.5086,9052700.0],["2026-03-30",45.1534,45.4807,44.7665,45.0443,4639600.0],["2026-03-31",45.451,46.0263,44.3797,44.9352,8226800.0],["2026-04-01",45.0046,45.1633,43.973,44.1714,6109000.0],["2026-04-02",43.7944,43.9928,43.0009,43.4671,7551500.0],["2026-04-06",43.2687,45.084,43.1993,45.0244,4951300.0],["2026-04-07",44.1714,44.459,42.8818,43.2885,5134100.0],["2026-04-08",44.0623,45.203,43.9234,44.9153,6177000.0],["2026-04-09",44.5781,45.5105,44.092,45.2724,4144000.0],["2026-04-10",45.2327,45.4014,44.5086,44.6673,4689800.0],["2026-04-13",44.7665,45.1137,43.973,45.074,6891200.0],["2026-04-14",44.8955,45.6295,44.6177,44.6574,5132900.0],["2026-04-15",44.5185,45.1236,44.0424,44.3896,6796600.0],["2026-04-16",44.3896,44.8955,43.9234,44.2706,8463300.0],["2026-04-17",44.34,45.0542,44.3003,44.6475,8807900.0],["2026-04-20",44.6376,44.8459,43.8242,44.4491,10431300.0],["2026-04-21",42.2569,42.5545,38.6065,39.2513,25916400.0],["2026-04-22",39.3803,39.8167,37.9915,38.6462,14161200.0],["2026-04-23",38.6661,38.6661,37.7336,37.8626,11360600.0],["2026-04-24",37.4559,37.6444,36.3052,36.4441,13836000.0],["2026-04-27",36.5235,36.6723,35.224,35.3827,13116000.0],["2026-04-28",35.7398,36.087,34.976,35.3034,9747100.0],["2026-04-29",34.7677,35.0256,34.0932,34.49,10937100.0],["2026-04-30",34.49,34.9264,34.1329,34.8173,11497300.0],["2026-05-01",34.8372,34.9859,33.379,33.5575,14353200.0],["2026-05-04",33.3294,33.6964,32.0002,32.0498,18147700.0],["2026-05-05",31.7919,32.8632,31.7224,32.4168,20026700.0],["2026-05-06",32.9425,33.1012,31.8415,32.268,16916600.0],["2026-05-07",32.3374,32.635,31.1471,31.4844,14934300.0],["2026-05-08",31.2265,31.772,30.3337,30.4032,17658400.0],["2026-05-11",30.304,30.6412,29.927,30.0064,12410300.0],["2026-05-12",30.423,30.8198,30.0064,30.3436,17433000.0],["2026-05-13",30.1353,30.2841,29.1831,29.6096,10861900.0],["2026-05-14",30.056,30.5519,29.8179,30.2444,10245300.0],["2026-05-15",30.4131,30.542,29.8377,30.3238,9488800.0],["2026-05-18",30.4825,31.6034,30.4428,31.4645,13019300.0],["2026-05-19",31.4546,31.6431,30.5817,30.8892,10917300.0],["2026-05-20",30.7107,31.7026,30.3337,31.4348,9785900.0],["2026-05-21",31.1273,31.5538,30.6611,31.4149,8828000.0],["2026-05-22",31.3356,31.6133,31.1074,31.3653,7565900.0],["2026-05-26",31.1471,31.3455,29.431,29.56,19213700.0],["2026-05-27",29.76,30.72,29.76,30.67,18797900.0],["2026-05-28",30.68,31.42,30.21,31.37,12127000.0],["2026-05-29",30.9,31.67,30.56,31.53,17956900.0],["2026-06-01",31.28,31.79,31.02,31.78,11898600.0],["2026-06-02",31.38,31.58,29.96,30.01,16898300.0],["2026-06-03",29.82,29.93,28.36,29.14,22578900.0],["2026-06-04",29.85,30.16,29.15,29.37,10236100.0],["2026-06-05",29.92,30.21,29.46,29.78,8602900.0],["2026-06-08",29.36,30.73,29.2,30.14,10488200.0],["2026-06-09",30.3,30.5,29.85,29.96,10493400.0],["2026-06-10",29.97,30.86,29.87,30.77,10587500.0],["2026-06-11",30.68,31.31,30.38,31.26,14523500.0],["2026-06-12",31.28,31.45,30.92,31.25,11955300.0],["2026-06-15",31.28,31.51,30.5,30.88,13746400.0],["2026-06-16",30.5,30.69,29.59,30.21,13362500.0],["2026-06-17",30.1,30.81,29.6,29.75,11079200.0],["2026-06-18",29.8,30.51,29.71,30.24,24880700.0],["2026-06-22",30.17,30.37,29.42,29.81,14393200.0],["2026-06-23",30.1,30.32,29.46,29.68,12078800.0],["2026-06-24",29.67,30.31,29.61,30.06,12774800.0],["2026-06-25",29.86,31.41,29.86,30.75,14113600.0],["2026-06-26",30.75,31.75,30.68,31.21,36561000.0],["2026-06-29",31.21,31.74,30.94,31.2,11516800.0],["2026-06-30",31.22,31.77,30.99,31.61,9009100.0],["2026-07-01",32.02,32.49,31.72,32.26,8870300.0],["2026-07-02",32.48,32.64,31.45,31.76,9342100.0],["2026-07-06",31.42,31.7,29.945,30.22,8863407.691417],["2026-07-07",30.98,31.2,30.4,30.43,6683276.409401],["2026-07-08",30.37,30.56,29.345,29.58,7629844.613362],["2026-07-09",28.9732,30.29,28.93,30.12,8602617.787802],["2026-07-10",30.3,30.52,30.09,30.43,5159586.422569],["2026-07-13",30.42,30.875,29.98,30.24,6970078.368502],["2026-07-14",30.19,30.61,29.75,30.55,8637899.462227],["2026-07-15",30.13,31.335,30.13,30.17,7441681.313364],["2026-07-16",30.49,31.295,30.38,31.01,13734936.788712],["2026-07-17",31.31,31.91,30.34,30.51,9728701.467148],["2026-07-20",30.66,30.7935,30.13,30.3,7134945.213389],["2026-07-21",30.06,30.22,29.38,29.64,9185789.961475],["2026-07-22",29.895,30.265,29.305,29.36,11800894.055463],["2026-07-23",30,30.49,28.96,30.32,26346620.775731],["2026-07-24",30.465,31.06,29.69,31.02,12020288.496402],["2026-07-27",31.69,32.225,31.08,31.8,12914575.600046],["2026-07-28",32.01,32.4,31.43,31.46,9750159.181697],["2026-07-29",31.375,31.745,30.78,31,9760909.977052],["2026-07-30",30.38,30.5,29.455,30.21,8279977.139931],["2026-07-31",30.17,30.79,29.97,30.77,10821433.618859]]}