{"t":"TTEK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-12-17",0.2616,0.2799,0.2616,0.2738,58963895.0],["1991-12-18",0.2799,0.2799,0.2738,0.2769,13034791.0],["1991-12-19",0.2799,0.2799,0.2677,0.2677,8568168.0],["1991-12-20",0.2799,0.2799,0.2677,0.2677,4488975.0],["1991-12-23",0.2799,0.286,0.2677,0.286,908971.0],["1991-12-24",0.2921,0.2982,0.2921,0.2982,305474.0],["1991-12-26",0.3286,0.359,0.3103,0.3499,1233071.0],["1991-12-27",0.359,0.3651,0.3468,0.362,3043562.0],["1991-12-30",0.3651,0.3651,0.3529,0.3529,1594424.0],["1991-12-31",0.3712,0.3833,0.362,0.3651,651926.0],["1992-01-02",0.3712,0.3773,0.359,0.3651,1091510.0],["1992-01-03",0.3651,0.3651,0.3529,0.362,160187.0],["1992-01-06",0.3651,0.3773,0.359,0.3773,908971.0],["1992-01-07",0.3773,0.4016,0.3773,0.3894,797212.0],["1992-01-08",0.3773,0.3894,0.3773,0.3833,618398.0],["1992-01-09",0.3955,0.3955,0.3833,0.3833,279397.0],["1992-01-10",0.3833,0.3833,0.359,0.3773,1162291.0],["1992-01-13",0.3833,0.3894,0.3773,0.3773,156462.0],["1992-01-14",0.3894,0.3894,0.3712,0.3712,1922250.0],["1992-01-15",0.3712,0.3712,0.3712,0.3712,149012.0],["1992-01-16",0.3894,0.4442,0.3773,0.429,2279878.0],["1992-01-17",0.4199,0.4199,0.4016,0.4016,599772.0],["1992-01-20",0.3955,0.4077,0.3894,0.3894,353903.0],["1992-01-21",0.3894,0.3955,0.359,0.3773,789762.0],["1992-01-22",0.3773,0.3894,0.3773,0.3894,3192574.0],["1992-01-23",0.3955,0.3955,0.3955,0.3955,230968.0],["1992-01-24",0.3955,0.3955,0.3773,0.3894,592321.0],["1992-01-27",0.3955,0.3955,0.3955,0.3955,81956.0],["1992-01-28",0.3955,0.4138,0.3894,0.4138,949949.0],["1992-01-29",0.4138,0.4503,0.4138,0.432,417233.0],["1992-01-30",0.432,0.432,0.4138,0.4138,234693.0],["1992-01-31",0.4138,0.4381,0.4138,0.4138,525266.0],["1992-02-03",0.4199,0.4381,0.4199,0.4259,447035.0],["1992-02-04",0.4259,0.4929,0.4199,0.4929,782311.0],["1992-02-05",0.499,0.499,0.4624,0.4685,1944602.0],["1992-02-06",0.4868,0.4868,0.4685,0.4685,689179.0],["1992-02-07",0.4564,0.4807,0.4503,0.4503,718981.0],["1992-02-10",0.4807,0.4807,0.4503,0.4807,1054257.0],["1992-02-11",0.4868,0.505,0.4868,0.505,242144.0],["1992-02-12",0.499,0.499,0.4868,0.4929,458211.0],["1992-02-13",0.505,0.505,0.4929,0.505,5442649.0],["1992-02-14",0.505,0.5294,0.4807,0.5172,2644956.0],["1992-02-18",0.5172,0.5172,0.4929,0.5111,659376.0],["1992-02-19",0.505,0.505,0.4746,0.4807,949949.0],["1992-02-20",0.499,0.499,0.4746,0.4746,1043081.0],["1992-02-21",0.4746,0.499,0.4746,0.4746,696629.0],["1992-02-24",0.4746,0.505,0.4685,0.4685,130385.0],["1992-02-25",0.4929,0.4929,0.4503,0.4503,2574176.0],["1992-02-26",0.4624,0.4624,0.4259,0.4381,2559274.0],["1992-02-27",0.4259,0.4503,0.4259,0.4381,178814.0],["1992-02-28",0.4381,0.4381,0.3955,0.4199,1076609.0],["1992-03-02",0.4138,0.432,0.4138,0.432,588596.0],["1992-03-03",0.4503,0.4503,0.4199,0.4503,2302229.0],["1992-03-04",0.432,0.4624,0.432,0.4533,1635402.0],["1992-03-05",0.4624,0.4624,0.4381,0.4564,74506.0],["1992-03-06",0.4624,0.4624,0.432,0.4381,189990.0],["1992-03-09",0.432,0.432,0.432,0.432,3725.0],["1992-03-10",0.4564,0.4564,0.432,0.4564,651926.0],["1992-03-11",0.4503,0.4503,0.4259,0.4259,22352.0],["1992-03-12",0.4503,0.4503,0.4381,0.4503,52154.0],["1992-03-13",0.4503,0.4503,0.4259,0.4503,29802.0],["1992-03-16",0.4503,0.4503,0.4138,0.4138,122935.0],["1992-03-17",0.4138,0.4381,0.3894,0.3955,1572073.0],["1992-03-18",0.3955,0.4259,0.3955,0.4229,2097338.0],["1992-03-19",0.4016,0.4259,0.4016,0.4077,160187.0],["1992-03-20",0.4199,0.4199,0.4077,0.4077,558794.0],["1992-03-23",0.4168,0.4259,0.4138,0.4138,1896173.0],["1992-03-24",0.4077,0.4138,0.4077,0.4077,357628.0],["1992-03-25",0.4077,0.432,0.3955,0.3955,1572073.0],["1992-03-26",0.3833,0.4138,0.3833,0.4138,81956.0],["1992-03-27",0.3833,0.4077,0.3529,0.3651,894070.0],["1992-03-30",0.3651,0.3651,0.3468,0.3529,342727.0],["1992-03-31",0.3468,0.3651,0.3468,0.3529,543892.0],["1992-04-01",0.3651,0.3651,0.3468,0.3468,14901.0],["1992-04-02",0.3651,0.3651,0.3468,0.3468,242144.0],["1992-04-03",0.3468,0.3651,0.3468,0.3651,55879.0],["1992-04-06",0.3651,0.3651,0.3651,0.3651,33528.0],["1992-04-07",0.3529,0.3651,0.3468,0.3468,212342.0],["1992-04-08",0.359,0.359,0.3347,0.3347,78231.0],["1992-04-09",0.3468,0.3468,0.3286,0.3347,450760.0],["1992-04-10",0.359,0.359,0.3407,0.3468,417233.0],["1992-04-13",0.359,0.359,0.3529,0.359,70781.0],["1992-04-14",0.359,0.359,0.3468,0.3468,81956.0],["1992-04-15",0.3468,0.3651,0.3468,0.3651,29802.0],["1992-04-16",0.3651,0.3712,0.3651,0.3712,394881.0],["1992-04-20",0.3468,0.3712,0.3468,0.3712,22352.0],["1992-04-21",0.3468,0.3529,0.3468,0.3468,242144.0],["1992-04-22",0.3712,0.3712,0.3468,0.3712,78231.0],["1992-04-23",0.3773,0.3773,0.3773,0.3773,37253.0],["1992-04-24",0.3773,0.3773,0.3773,0.3773,14901.0],["1992-04-27",0.3468,0.3773,0.3468,0.3651,335276.0],["1992-04-28",0.3651,0.3651,0.3651,0.3651,67055.0],["1992-04-29",0.3651,0.3651,0.3651,0.3651,7451.0],["1992-04-30",0.3651,0.3651,0.3651,0.3651,11176.0],["1992-05-01",0.3833,0.4138,0.3833,0.3955,599772.0],["1992-05-04",0.3894,0.4199,0.3894,0.4199,234693.0],["1992-05-05",0.4259,0.4381,0.4077,0.4138,1154840.0],["1992-05-06",0.4381,0.4381,0.4138,0.4138,22352.0],["1992-05-07",0.4138,0.4138,0.4138,0.4138,3725.0],["1992-05-08",0.4138,0.4259,0.4138,0.4138,130385.0],["1992-05-11",0.4138,0.4138,0.4138,0.4138,89407.0],["1992-05-12",0.4138,0.4381,0.4138,0.4138,48429.0],["1992-05-13",0.4138,0.4259,0.4138,0.4259,55879.0],["1992-05-14",0.4138,0.4138,0.4138,0.4138,33528.0],["1992-05-15",0.4138,0.4138,0.4138,0.4138,0.0],["1992-05-18",0.4016,0.4077,0.4016,0.4077,22352.0],["1992-05-19",0.4016,0.4259,0.3955,0.4259,867993.0],["1992-05-20",0.3955,0.3955,0.3955,0.3955,7451.0],["1992-05-21",0.3955,0.3955,0.3955,0.3955,40978.0],["1992-05-22",0.3955,0.3955,0.3773,0.3773,353903.0],["1992-05-26",0.4077,0.4077,0.3712,0.3712,11176.0],["1992-05-27",0.3712,0.3712,0.3712,0.3712,22352.0],["1992-05-28",0.3894,0.4077,0.3712,0.3712,2078712.0],["1992-05-29",0.3712,0.4077,0.3712,0.3712,108033.0],["1992-06-01",0.3773,0.3773,0.3773,0.3773,3725.0],["1992-06-02",0.4016,0.4016,0.4016,0.4016,40978.0],["1992-06-03",0.3894,0.3894,0.3894,0.3894,11176.0],["1992-06-04",0.3894,0.4077,0.3894,0.3894,119209.0],["1992-06-05",0.4077,0.4077,0.3894,0.3894,7451.0],["1992-06-08",0.4077,0.4077,0.3894,0.3894,14901.0],["1992-06-09",0.3894,0.3894,0.3894,0.3894,14901.0],["1992-06-10",0.3773,0.3773,0.3712,0.3712,55879.0],["1992-06-11",0.3651,0.3894,0.3651,0.3833,271946.0],["1992-06-12",0.3894,0.3894,0.359,0.359,175089.0],["1992-06-15",0.359,0.359,0.359,0.359,130385.0],["1992-06-16",0.3833,0.3833,0.3529,0.3529,2581626.0],["1992-06-17",0.3773,0.3773,0.2982,0.3347,670552.0],["1992-06-18",0.3286,0.3407,0.3286,0.3407,29802.0],["1992-06-19",0.3529,0.3529,0.3407,0.3407,249594.0],["1992-06-22",0.3407,0.3407,0.3407,0.3407,0.0],["1992-06-23",0.3225,0.3286,0.3225,0.3286,387430.0],["1992-06-24",0.3468,0.3468,0.3468,0.3468,3725.0],["1992-06-25",0.3347,0.3347,0.3347,0.3347,37253.0],["1992-06-26",0.3468,0.3468,0.3468,0.3468,3725.0],["1992-06-29",0.3164,0.359,0.3164,0.359,5185604.0],["1992-06-30",0.3651,0.3651,0.3651,0.3651,93132.0],["1992-07-01",0.3347,0.3651,0.3347,0.3651,100583.0],["1992-07-02",0.3651,0.3651,0.3529,0.3529,2764165.0],["1992-07-06",0.3651,0.3651,0.3651,0.3651,100583.0],["1992-07-07",0.3347,0.3651,0.3286,0.3651,916421.0],["1992-07-08",0.3651,0.3651,0.3651,0.3651,0.0],["1992-07-09",0.3651,0.3651,0.3347,0.3651,167638.0],["1992-07-10",0.3651,0.3773,0.3468,0.3468,331551.0],["1992-07-13",0.3773,0.3773,0.3529,0.3773,253320.0],["1992-07-14",0.3712,0.4077,0.3529,0.4077,11175871.0],["1992-07-15",0.4077,0.4138,0.3773,0.4077,193715.0],["1992-07-16",0.4138,0.4138,0.3803,0.4138,130385.0],["1992-07-17",0.3773,0.3773,0.3773,0.3773,3725.0],["1992-07-20",0.4016,0.4016,0.3773,0.3773,26077.0],["1992-07-21",0.4138,0.4138,0.3773,0.4138,156462.0],["1992-07-22",0.3955,0.432,0.3955,0.432,637025.0],["1992-07-23",0.4138,0.4381,0.4138,0.4229,1184642.0],["1992-07-24",0.4259,0.432,0.4138,0.432,89407.0],["1992-07-27",0.4138,0.4138,0.4138,0.4138,52154.0],["1992-07-28",0.4259,0.4351,0.4199,0.429,2913177.0],["1992-07-29",0.4381,0.4381,0.4199,0.4199,3684312.0],["1992-07-30",0.4199,0.432,0.4199,0.4199,305474.0],["1992-07-31",0.4199,0.432,0.4199,0.4199,134110.0],["1992-08-03",0.432,0.4442,0.432,0.4381,89407.0],["1992-08-04",0.4199,0.4381,0.4199,0.429,2276152.0],["1992-08-05",0.4199,0.4199,0.4199,0.4199,18626.0],["1992-08-06",0.4199,0.4381,0.4199,0.4199,208616.0],["1992-08-07",0.4199,0.4199,0.4199,0.4199,3725.0],["1992-08-10",0.4199,0.4199,0.4199,0.4199,3725.0],["1992-08-11",0.4199,0.432,0.4199,0.432,331551.0],["1992-08-12",0.4199,0.4259,0.4077,0.4259,331551.0],["1992-08-13",0.4199,0.4199,0.4016,0.4016,44703.0],["1992-08-14",0.4016,0.4138,0.4016,0.4077,488013.0],["1992-08-17",0.4077,0.4077,0.4077,0.4077,0.0],["1992-08-18",0.4199,0.4199,0.4016,0.4016,152737.0],["1992-08-19",0.3894,0.4138,0.3894,0.4138,44703.0],["1992-08-20",0.4138,0.4138,0.4138,0.4138,29802.0],["1992-08-21",0.3894,0.4016,0.3894,0.4016,204891.0],["1992-08-24",0.4016,0.4016,0.4016,0.4016,0.0],["1992-08-25",0.4077,0.432,0.4016,0.4259,1527369.0],["1992-08-26",0.4138,0.4138,0.4138,0.4138,18626.0],["1992-08-27",0.4138,0.429,0.4138,0.4199,1858920.0],["1992-08-28",0.4259,0.4381,0.4259,0.4381,137836.0],["1992-08-31",0.4259,0.4259,0.4259,0.4259,22352.0],["1992-09-01",0.4259,0.4381,0.4259,0.4351,342727.0],["1992-09-02",0.432,0.432,0.432,0.432,81956.0],["1992-09-03",0.432,0.4564,0.432,0.4381,268221.0],["1992-09-04",0.4564,0.4564,0.4503,0.4503,149012.0],["1992-09-08",0.4381,0.4564,0.4381,0.4503,346452.0],["1992-09-09",0.4381,0.4564,0.4381,0.4381,458211.0],["1992-09-10",0.4381,0.4442,0.4381,0.4442,286847.0],["1992-09-11",0.4381,0.4503,0.4381,0.4503,40978.0],["1992-09-14",0.4503,0.4503,0.4503,0.4503,0.0],["1992-09-15",0.4381,0.4564,0.4381,0.4564,44703.0],["1992-09-16",0.4442,0.4442,0.4138,0.4259,499189.0],["1992-09-17",0.4138,0.4138,0.4138,0.4138,156462.0],["1992-09-18",0.4138,0.4138,0.4138,0.4138,0.0],["1992-09-21",0.4138,0.4138,0.4138,0.4138,189990.0],["1992-09-22",0.4077,0.4077,0.4016,0.4016,223517.0],["1992-09-23",0.3894,0.3894,0.3833,0.3833,48429.0],["1992-09-24",0.3773,0.3955,0.3712,0.3955,1151115.0],["1992-09-25",0.4016,0.4138,0.4016,0.4138,40978.0],["1992-09-28",0.4077,0.4077,0.4077,0.4077,379980.0],["1992-09-29",0.4077,0.4077,0.4077,0.4077,0.0],["1992-09-30",0.3955,0.4138,0.3955,0.4138,55879.0],["1992-10-01",0.3955,0.4199,0.3955,0.4199,33528.0],["1992-10-02",0.4199,0.4199,0.4199,0.4199,0.0],["1992-10-05",0.3955,0.4138,0.3894,0.4016,331551.0],["1992-10-06",0.4016,0.4016,0.4016,0.4016,37253.0],["1992-10-07",0.4016,0.4016,0.4016,0.4016,14901.0],["1992-10-08",0.4077,0.432,0.4077,0.4077,424683.0],["1992-10-09",0.432,0.432,0.432,0.432,74506.0],["1992-10-12",0.4138,0.4138,0.4138,0.4138,40978.0],["1992-10-13",0.4381,0.4746,0.4381,0.4624,1098961.0],["1992-10-14",0.4442,0.4442,0.4442,0.4442,3725.0],["1992-10-15",0.4442,0.4442,0.4442,0.4442,0.0],["1992-10-16",0.4442,0.4503,0.4442,0.4503,52154.0],["1992-10-19",0.4564,0.4564,0.4442,0.4503,193715.0],["1992-10-20",0.4442,0.4442,0.4442,0.4442,7451.0],["1992-10-21",0.4442,0.4503,0.4442,0.4503,212342.0],["1992-10-22",0.4472,0.4624,0.4442,0.4624,212342.0],["1992-10-23",0.4503,0.4503,0.4503,0.4503,11176.0],["1992-10-26",0.4624,0.4624,0.4624,0.4624,7451.0],["1992-10-27",0.4442,0.4472,0.4442,0.4472,74506.0],["1992-10-28",0.4564,0.4564,0.4442,0.4442,14901.0],["1992-10-29",0.4564,0.4564,0.4381,0.4381,11176.0],["1992-10-30",0.4381,0.4442,0.4381,0.4381,141561.0],["1992-11-02",0.4381,0.4533,0.4381,0.4381,85682.0],["1992-11-03",0.4624,0.4746,0.4503,0.4746,81956.0],["1992-11-04",0.4503,0.4685,0.4503,0.4685,40978.0],["1992-11-05",0.4685,0.4685,0.4685,0.4685,7451.0],["1992-11-06",0.4685,0.4685,0.4685,0.4685,0.0],["1992-11-09",0.4746,0.4746,0.4746,0.4746,81956.0],["1992-11-10",0.4868,0.499,0.4868,0.4868,1098961.0],["1992-11-11",0.4868,0.499,0.4868,0.499,413507.0],["1992-11-12",0.4868,0.499,0.4685,0.4868,830740.0],["1992-11-13",0.4746,0.4868,0.4685,0.4685,294298.0],["1992-11-16",0.4868,0.4868,0.4807,0.4807,55879.0],["1992-11-17",0.4807,0.4807,0.4807,0.4807,0.0],["1992-11-18",0.4807,0.4807,0.4685,0.4685,11176.0],["1992-11-19",0.4685,0.4868,0.4685,0.4868,271946.0],["1992-11-20",0.4868,0.4868,0.4685,0.4685,59605.0],["1992-11-23",0.4685,0.4685,0.4685,0.4685,85682.0],["1992-11-24",0.4807,0.4807,0.4624,0.4746,7841736.0],["1992-11-25",0.4685,0.4868,0.4685,0.4685,227243.0],["1992-11-27",0.4807,0.4868,0.4807,0.4868,298023.0],["1992-11-30",0.4868,0.4868,0.4868,0.4868,26077.0],["1992-12-01",0.4868,0.4868,0.4746,0.4746,197440.0],["1992-12-02",0.4868,0.4868,0.4868,0.4868,186265.0],["1992-12-03",0.4929,0.499,0.4868,0.4898,897795.0],["1992-12-04",0.5111,0.5111,0.499,0.505,93132.0],["1992-12-07",0.499,0.5111,0.499,0.505,290573.0],["1992-12-08",0.499,0.5111,0.499,0.5111,1098961.0],["1992-12-09",0.499,0.5111,0.499,0.5111,689179.0],["1992-12-10",0.5111,0.5172,0.499,0.5081,2086163.0],["1992-12-11",0.505,0.5172,0.499,0.505,543892.0],["1992-12-14",0.499,0.5081,0.4929,0.505,2495944.0],["1992-12-15",0.4868,0.4868,0.4716,0.4716,128150.0],["1992-12-16",0.4792,0.4792,0.4564,0.4564,140071.0],["1992-12-17",0.464,0.4792,0.464,0.4792,56624.0],["1992-12-18",0.464,0.4792,0.464,0.4792,74506.0],["1992-12-21",0.464,0.4792,0.464,0.4792,187755.0],["1992-12-22",0.464,0.4792,0.4335,0.4488,417233.0],["1992-12-23",0.4564,0.4564,0.4488,0.4564,1043081.0],["1992-12-24",0.4488,0.4488,0.4488,0.4488,8941.0],["1992-12-28",0.4411,0.4564,0.4411,0.4564,116229.0],["1992-12-29",0.4411,0.4564,0.4335,0.4411,441074.0],["1992-12-30",0.4411,0.4488,0.4411,0.4488,154972.0],["1992-12-31",0.4411,0.4411,0.4259,0.4335,444055.0],["1993-01-04",0.4259,0.4259,0.4031,0.4259,441074.0],["1993-01-05",0.4259,0.464,0.4221,0.4526,2169609.0],["1993-01-06",0.4488,0.464,0.4488,0.4488,146031.0],["1993-01-07",0.464,0.464,0.4488,0.4488,62585.0],["1993-01-08",0.464,0.464,0.4564,0.4602,2273917.0],["1993-01-11",0.4564,0.464,0.4564,0.464,178814.0],["1993-01-12",0.464,0.464,0.4488,0.464,1886487.0],["1993-01-13",0.464,0.464,0.4488,0.464,545382.0],["1993-01-14",0.4564,0.4564,0.4488,0.4488,26822.0],["1993-01-15",0.464,0.464,0.4602,0.464,336766.0],["1993-01-18",0.464,0.464,0.4488,0.464,50664.0],["1993-01-19",0.4564,0.4792,0.4564,0.4716,607967.0],["1993-01-20",0.4792,0.5248,0.4792,0.5172,721216.0],["1993-01-21",0.5248,0.5324,0.5172,0.5172,324845.0],["1993-01-22",0.5096,0.5096,0.5096,0.5096,41723.0],["1993-01-25",0.5096,0.5096,0.5096,0.5096,14901.0],["1993-01-26",0.5324,0.5476,0.5172,0.5362,1874566.0],["1993-01-27",0.5248,0.5286,0.5172,0.5248,95367.0],["1993-01-28",0.5172,0.54,0.5172,0.54,41723.0],["1993-01-29",0.5172,0.5286,0.5172,0.5248,274181.0],["1993-02-01",0.54,0.54,0.5172,0.5172,366569.0],["1993-02-02",0.5172,0.5248,0.502,0.5172,539422.0],["1993-02-03",0.5172,0.5324,0.5172,0.5324,196695.0],["1993-02-04",0.5248,0.5324,0.5172,0.5172,2166629.0],["1993-02-05",0.5324,0.5324,0.5096,0.5096,74506.0],["1993-02-08",0.5096,0.5324,0.5096,0.5324,1782179.0],["1993-02-09",0.5324,0.5324,0.5096,0.5096,500679.0],["1993-02-10",0.5096,0.5096,0.5096,0.5096,2980.0],["1993-02-11",0.5096,0.5096,0.5096,0.5096,71526.0],["1993-02-12",0.5286,0.5324,0.5248,0.5324,843406.0],["1993-02-16",0.54,0.54,0.5172,0.5248,795722.0],["1993-02-17",0.5172,0.5248,0.4982,0.5172,1332164.0],["1993-02-18",0.5096,0.5096,0.4792,0.4944,822544.0],["1993-02-19",0.502,0.502,0.4792,0.502,232458.0],["1993-02-22",0.502,0.502,0.502,0.502,0.0],["1993-02-23",0.502,0.502,0.502,0.502,14901.0],["1993-02-24",0.502,0.5172,0.502,0.5172,411272.0],["1993-02-25",0.5248,0.54,0.5248,0.54,2083182.0],["1993-02-26",0.5476,0.5476,0.5324,0.5476,321865.0],["1993-03-01",0.5248,0.5704,0.5248,0.5704,360608.0],["1993-03-02",0.54,0.5781,0.54,0.5628,4425645.0],["1993-03-03",0.5781,0.5857,0.5628,0.5628,360608.0],["1993-03-04",0.5781,0.5781,0.5628,0.5628,1841784.0],["1993-03-05",0.5628,0.5857,0.5628,0.5857,1817942.0],["1993-03-08",0.5857,0.5857,0.5476,0.5476,1308322.0],["1993-03-09",0.5628,0.5628,0.5628,0.5628,5960.0],["1993-03-10",0.5628,0.5628,0.5628,0.5628,59605.0],["1993-03-11",0.5628,0.5628,0.5628,0.5628,14901.0],["1993-03-12",0.5476,0.5476,0.5476,0.5476,59605.0],["1993-03-15",0.5476,0.5552,0.5324,0.5552,113249.0],["1993-03-16",0.5324,0.5476,0.5172,0.5248,256300.0],["1993-03-17",0.5248,0.5248,0.5096,0.5248,265241.0],["1993-03-18",0.5248,0.5476,0.5248,0.5476,172853.0],["1993-03-19",0.5248,0.5476,0.5248,0.5476,65565.0],["1993-03-22",0.5476,0.5476,0.5248,0.5476,17881.0],["1993-03-23",0.5476,0.5514,0.54,0.54,447035.0],["1993-03-24",0.5324,0.54,0.5324,0.5324,160933.0],["1993-03-25",0.5324,0.5324,0.5324,0.5324,0.0],["1993-03-26",0.5324,0.5324,0.5324,0.5324,32783.0],["1993-03-29",0.5476,0.5552,0.5324,0.5324,298023.0],["1993-03-30",0.5476,0.5476,0.5324,0.5324,65565.0],["1993-03-31",0.5476,0.559,0.54,0.5476,6809831.0],["1993-04-01",0.54,0.5704,0.54,0.5666,1907349.0],["1993-04-02",0.5476,0.5552,0.5476,0.5514,688434.0],["1993-04-05",0.5514,0.5514,0.5514,0.5514,0.0],["1993-04-06",0.5476,0.5514,0.5476,0.5514,596046.0],["1993-04-07",0.54,0.54,0.54,0.54,2980.0],["1993-04-08",0.54,0.5628,0.54,0.5628,14901.0],["1993-04-12",0.5628,0.5628,0.5628,0.5628,3403425.0],["1993-04-13",0.5628,0.5628,0.5628,0.5628,11921.0],["1993-04-14",0.5628,0.5628,0.5628,0.5628,0.0],["1993-04-15",0.5476,0.5552,0.54,0.5476,3015995.0],["1993-04-16",0.5514,0.5514,0.5514,0.5514,101328.0],["1993-04-19",0.5628,0.5628,0.5514,0.5514,71526.0],["1993-04-20",0.5476,0.5552,0.5476,0.5514,5239248.0],["1993-04-21",0.5552,0.5704,0.5476,0.5552,2872944.0],["1993-04-22",0.5476,0.5704,0.5476,0.5666,1233816.0],["1993-04-23",0.5781,0.5781,0.5781,0.5781,14901.0],["1993-04-26",0.5628,0.5781,0.5552,0.5552,146031.0],["1993-04-27",0.5476,0.5476,0.5476,0.5476,32783.0],["1993-04-28",0.5476,0.5476,0.5476,0.5476,29802.0],["1993-04-29",0.5476,0.5476,0.5476,0.5476,0.0],["1993-04-30",0.5476,0.5628,0.5476,0.5628,673532.0],["1993-05-03",0.5476,0.5666,0.5476,0.559,226498.0],["1993-05-04",0.5628,0.5666,0.5628,0.5666,640750.0],["1993-05-05",0.5666,0.5666,0.5666,0.5666,0.0],["1993-05-06",0.5552,0.5704,0.5552,0.5704,2992153.0],["1993-05-07",0.5552,0.5704,0.5552,0.5704,38743.0],["1993-05-10",0.5552,0.5552,0.5552,0.5552,2980.0],["1993-05-11",0.5552,0.5552,0.5552,0.5552,0.0],["1993-05-12",0.5704,0.5704,0.5704,0.5704,38743.0],["1993-05-13",0.5552,0.5628,0.5514,0.5514,71526.0],["1993-05-14",0.5628,0.5628,0.5628,0.5628,77486.0],["1993-05-17",0.5552,0.5704,0.5552,0.5628,74506.0],["1993-05-18",0.5704,0.5704,0.5552,0.5552,110269.0],["1993-05-19",0.5514,0.5704,0.5476,0.5704,3591180.0],["1993-05-20",0.5704,0.5704,0.5476,0.5476,83447.0],["1993-05-21",0.5704,0.5704,0.5666,0.5666,35763.0],["1993-05-24",0.5552,0.5552,0.5552,0.5552,44703.0],["1993-05-25",0.5476,0.5704,0.5476,0.559,32783.0],["1993-05-26",0.5476,0.5476,0.5476,0.5476,59605.0],["1993-05-27",0.5628,0.5628,0.5476,0.5476,44703.0],["1993-05-28",0.5476,0.5476,0.5476,0.5476,163913.0],["1993-06-01",0.54,0.54,0.5324,0.5362,1269579.0],["1993-06-02",0.54,0.54,0.54,0.54,125170.0],["1993-06-03",0.54,0.5552,0.54,0.5552,572205.0],["1993-06-04",0.54,0.5438,0.54,0.54,610948.0],["1993-06-07",0.54,0.5552,0.54,0.54,423193.0],["1993-06-08",0.5324,0.54,0.5248,0.5248,241399.0],["1993-06-09",0.54,0.54,0.5248,0.5248,89407.0],["1993-06-10",0.5248,0.5248,0.5096,0.5096,232458.0],["1993-06-11",0.5248,0.5248,0.5096,0.5096,41723.0],["1993-06-14",0.5096,0.5172,0.502,0.502,435114.0],["1993-06-15",0.502,0.5248,0.502,0.502,14901.0],["1993-06-16",0.5096,0.5096,0.502,0.502,65565.0],["1993-06-17",0.5172,0.5172,0.502,0.502,274181.0],["1993-06-18",0.5324,0.5324,0.502,0.502,286102.0],["1993-06-21",0.502,0.5324,0.502,0.502,786781.0],["1993-06-22",0.4944,0.5172,0.4944,0.5172,17881.0],["1993-06-23",0.5172,0.5172,0.5172,0.5172,0.0],["1993-06-24",0.5172,0.5172,0.502,0.5096,77486.0],["1993-06-25",0.502,0.502,0.502,0.502,8941.0],["1993-06-28",0.4868,0.5096,0.4868,0.4944,56624.0],["1993-06-29",0.4944,0.4944,0.4944,0.4944,14901.0],["1993-06-30",0.4868,0.502,0.4868,0.4868,321865.0],["1993-07-01",0.4792,0.4906,0.4792,0.4792,467896.0],["1993-07-02",0.4792,0.4868,0.4716,0.4716,721216.0],["1993-07-06",0.4716,0.4868,0.4716,0.4868,375509.0],["1993-07-07",0.4868,0.5324,0.4868,0.5324,417233.0],["1993-07-08",0.5324,0.5552,0.5324,0.5324,330806.0],["1993-07-09",0.5324,0.5552,0.5324,0.5324,181794.0],["1993-07-12",0.5324,0.5552,0.5324,0.5476,110269.0],["1993-07-13",0.5628,0.5628,0.5476,0.5476,140071.0],["1993-07-14",0.5476,0.5476,0.5476,0.5476,247359.0],["1993-07-15",0.5476,0.5476,0.5476,0.5476,0.0],["1993-07-16",0.5476,0.5476,0.5476,0.5476,35763.0],["1993-07-19",0.54,0.5514,0.54,0.5514,59605.0],["1993-07-20",0.54,0.54,0.54,0.54,104308.0],["1993-07-21",0.5552,0.5628,0.5552,0.5628,119209.0],["1993-07-22",0.5628,0.5704,0.5552,0.5552,637770.0],["1993-07-23",0.5552,0.5552,0.5362,0.5362,2059340.0],["1993-07-26",0.54,0.54,0.5172,0.5172,178814.0],["1993-07-27",0.5172,0.54,0.5172,0.54,26822.0],["1993-07-28",0.5172,0.5286,0.5172,0.5286,95367.0],["1993-07-29",0.5248,0.54,0.5172,0.5172,56624.0],["1993-07-30",0.54,0.54,0.5172,0.5172,187755.0],["1993-08-02",0.5324,0.5324,0.5248,0.5248,238419.0],["1993-08-03",0.5324,0.5324,0.5096,0.5096,11921.0],["1993-08-04",0.5172,0.5172,0.5096,0.5096,149012.0],["1993-08-05",0.5172,0.5172,0.502,0.502,360608.0],["1993-08-06",0.4944,0.502,0.4944,0.4982,86427.0],["1993-08-09",0.4982,0.4982,0.4982,0.4982,0.0],["1993-08-10",0.4792,0.483,0.4716,0.4716,220537.0],["1993-08-11",0.4792,0.4792,0.464,0.4754,208616.0],["1993-08-12",0.4716,0.4754,0.4716,0.4716,339746.0],["1993-08-13",0.4716,0.4792,0.4716,0.4792,20862.0],["1993-08-16",0.4564,0.4716,0.4488,0.4564,187755.0],["1993-08-17",0.4488,0.4564,0.4411,0.4488,4631281.0],["1993-08-18",0.4716,0.4716,0.4602,0.464,357628.0],["1993-08-19",0.4716,0.4716,0.4526,0.4564,2241135.0],["1993-08-20",0.4564,0.4564,0.4259,0.4488,4774332.0],["1993-08-23",0.4564,0.4564,0.4335,0.4488,444055.0],["1993-08-24",0.4564,0.4564,0.4335,0.4335,32783.0],["1993-08-25",0.4335,0.4564,0.4335,0.4526,1141429.0],["1993-08-26",0.4335,0.4564,0.4335,0.4335,44703.0],["1993-08-27",0.4335,0.4488,0.4335,0.4488,107288.0],["1993-08-30",0.4488,0.4488,0.4259,0.4411,569224.0],["1993-08-31",0.4411,0.4411,0.4335,0.4411,172853.0],["1993-09-01",0.4335,0.4411,0.4259,0.4411,1540780.0],["1993-09-02",0.4411,0.4411,0.4297,0.4297,524521.0],["1993-09-03",0.4259,0.4411,0.4259,0.4259,572205.0],["1993-09-07",0.4259,0.4373,0.4259,0.4373,1364946.0],["1993-09-08",0.4488,0.4488,0.4488,0.4488,175834.0],["1993-09-09",0.464,0.4868,0.4564,0.464,1013279.0],["1993-09-10",0.4868,0.5172,0.4792,0.5172,1409650.0],["1993-09-13",0.5172,0.54,0.5172,0.521,444055.0],["1993-09-14",0.5096,0.5172,0.4944,0.5096,402331.0],["1993-09-15",0.5096,0.5248,0.5096,0.5248,157952.0],["1993-09-16",0.5096,0.5324,0.5096,0.5324,77486.0],["1993-09-17",0.5096,0.5096,0.5096,0.5096,11921.0],["1993-09-20",0.5096,0.5134,0.5096,0.5134,98348.0],["1993-09-21",0.5096,0.5248,0.5096,0.5248,298023.0],["1993-09-22",0.5096,0.5096,0.5096,0.5096,23842.0],["1993-09-23",0.5096,0.5096,0.5096,0.5096,2980.0],["1993-09-24",0.5096,0.5324,0.5096,0.5248,211596.0],["1993-09-27",0.5476,0.5476,0.5324,0.5324,244379.0],["1993-09-28",0.5324,0.5324,0.5324,0.5324,8941.0],["1993-09-29",0.5552,0.5933,0.5476,0.5781,3305078.0],["1993-09-30",0.5933,0.5933,0.5704,0.5933,655651.0],["1993-10-01",0.5933,0.5933,0.5781,0.5819,387430.0],["1993-10-04",0.5857,0.5857,0.5704,0.5704,214577.0],["1993-10-05",0.5704,0.5704,0.5704,0.5704,0.0],["1993-10-06",0.6009,0.6009,0.5781,0.6009,417233.0],["1993-10-07",0.5933,0.6009,0.5933,0.6009,202656.0],["1993-10-08",0.5857,0.6085,0.5857,0.5933,229478.0],["1993-10-11",0.6009,0.6009,0.5857,0.5933,199676.0],["1993-10-12",0.5933,0.6009,0.5933,0.6009,256300.0],["1993-10-13",0.6009,0.6085,0.6009,0.6085,17881.0],["1993-10-14",0.6085,0.6237,0.6009,0.6237,1192093.0],["1993-10-15",0.6085,0.6085,0.6009,0.6009,238419.0],["1993-10-18",0.6085,0.6085,0.6047,0.6085,196695.0],["1993-10-19",0.6085,0.6085,0.6009,0.6085,1299381.0],["1993-10-20",0.5933,0.6085,0.5933,0.6085,1060963.0],["1993-10-21",0.6009,0.6085,0.6009,0.6047,149012.0],["1993-10-22",0.6085,0.6085,0.6085,0.6085,77486.0],["1993-10-25",0.6161,0.6161,0.6161,0.6161,32783.0],["1993-10-26",0.6161,0.6161,0.6085,0.6085,551343.0],["1993-10-27",0.6085,0.6199,0.6085,0.6123,521541.0],["1993-10-28",0.6161,0.6161,0.5933,0.5933,17881.0],["1993-10-29",0.6161,0.6161,0.6009,0.6123,208616.0],["1993-11-01",0.6161,0.6199,0.5933,0.6199,515580.0],["1993-11-02",0.6161,0.6465,0.6161,0.6465,1078844.0],["1993-11-03",0.6465,0.6541,0.6465,0.6503,1120567.0],["1993-11-04",0.6541,0.6541,0.6389,0.6389,217557.0],["1993-11-05",0.6389,0.6579,0.6389,0.6579,962615.0],["1993-11-08",0.6617,0.6769,0.6541,0.6769,491738.0],["1993-11-09",0.6769,0.6769,0.6617,0.6617,1162291.0],["1993-11-10",0.6617,0.6921,0.6617,0.6921,8941.0],["1993-11-11",0.6921,0.6921,0.6693,0.6769,324845.0],["1993-11-12",0.6769,0.6883,0.6617,0.6655,2002716.0],["1993-11-15",0.6608,0.675,0.6465,0.6655,553131.0],["1993-11-16",0.6465,0.656,0.6275,0.637,836849.0],["1993-11-17",0.6275,0.637,0.6085,0.637,572205.0],["1993-11-18",0.637,0.637,0.6085,0.6227,450611.0],["1993-11-19",0.6085,0.6227,0.6085,0.618,2357960.0],["1993-11-22",0.599,0.599,0.5704,0.5704,159740.0],["1993-11-23",0.5895,0.599,0.5704,0.5895,95367.0],["1993-11-24",0.599,0.599,0.599,0.599,81062.0],["1993-11-26",0.599,0.599,0.5704,0.5895,565052.0],["1993-11-29",0.599,0.618,0.5895,0.6132,238419.0],["1993-11-30",0.618,0.618,0.618,0.618,16689.0],["1993-12-01",0.6085,0.6465,0.6085,0.6465,286102.0],["1993-12-02",0.656,0.656,0.637,0.637,135899.0],["1993-12-03",0.656,0.656,0.637,0.637,209808.0],["1993-12-06",0.656,0.656,0.656,0.656,7153.0],["1993-12-07",0.656,0.656,0.637,0.637,26226.0],["1993-12-08",0.6465,0.6465,0.637,0.637,64373.0],["1993-12-09",0.6275,0.637,0.6275,0.637,104904.0],["1993-12-10",0.656,0.656,0.6275,0.6275,159740.0],["1993-12-13",0.599,0.6275,0.58,0.58,321865.0],["1993-12-14",0.599,0.599,0.5752,0.5752,929832.0],["1993-12-15",0.5847,0.5847,0.58,0.58,138283.0],["1993-12-16",0.6037,0.6037,0.5895,0.6037,393391.0],["1993-12-17",0.6085,0.618,0.5895,0.618,298023.0],["1993-12-20",0.599,0.6465,0.599,0.6322,522137.0],["1993-12-21",0.6465,0.694,0.6465,0.694,946522.0],["1993-12-22",0.675,0.694,0.675,0.694,69141.0],["1993-12-23",0.6845,0.6845,0.675,0.6845,1416206.0],["1993-12-27",0.6845,0.6845,0.637,0.656,514984.0],["1993-12-28",0.656,0.7036,0.656,0.675,1025200.0],["1993-12-29",0.675,0.7036,0.6655,0.694,388622.0],["1993-12-30",0.694,0.7131,0.694,0.694,193119.0],["1993-12-31",0.694,0.7416,0.694,0.7416,1339912.0],["1994-01-03",0.7416,0.7416,0.7036,0.7036,500679.0],["1994-01-04",0.7226,0.7321,0.7036,0.7036,252724.0],["1994-01-05",0.7036,0.7321,0.7036,0.7226,941753.0],["1994-01-06",0.7226,0.7654,0.7226,0.7511,1504421.0],["1994-01-07",0.7511,0.7701,0.7511,0.7701,157356.0],["1994-01-10",0.7701,0.7701,0.7416,0.7606,882149.0],["1994-01-11",0.7606,0.7606,0.7036,0.7131,307560.0],["1994-01-12",0.7036,0.7226,0.694,0.7226,667572.0],["1994-01-13",0.7226,0.7321,0.7178,0.7273,391006.0],["1994-01-14",0.694,0.7321,0.694,0.694,35763.0],["1994-01-17",0.694,0.7321,0.694,0.7321,28610.0],["1994-01-18",0.7131,0.7131,0.7131,0.7131,4768.0],["1994-01-19",0.7321,0.7606,0.7131,0.7511,1456738.0],["1994-01-20",0.7416,0.7701,0.7416,0.7511,774860.0],["1994-01-21",0.7511,0.7701,0.7416,0.7606,343323.0],["1994-01-24",0.7416,0.7654,0.7321,0.7321,278950.0],["1994-01-25",0.7416,0.7606,0.7416,0.7606,190735.0],["1994-01-26",0.7226,0.7701,0.7226,0.7606,877380.0],["1994-01-27",0.7511,0.7701,0.7511,0.7701,50068.0],["1994-01-28",0.7701,0.7701,0.7606,0.7606,1041889.0],["1994-01-31",0.7606,0.7606,0.7606,0.7606,0.0],["1994-02-01",0.7511,0.7796,0.7511,0.7796,95367.0],["1994-02-02",0.7511,0.7654,0.7511,0.7511,81062.0],["1994-02-03",0.7796,0.7796,0.7796,0.7796,28610.0],["1994-02-04",0.7511,0.7511,0.694,0.7083,967979.0],["1994-02-07",0.694,0.7131,0.656,0.7083,760555.0],["1994-02-08",0.7036,0.7036,0.6845,0.694,627041.0],["1994-02-09",0.6893,0.6893,0.6893,0.6893,23842.0],["1994-02-10",0.6845,0.7036,0.6845,0.7036,135899.0],["1994-02-11",0.6845,0.7036,0.675,0.7036,1375675.0],["1994-02-14",0.7036,0.7036,0.694,0.7036,367165.0],["1994-02-15",0.7036,0.7036,0.675,0.6893,283718.0],["1994-02-16",0.675,0.7036,0.675,0.7036,11921.0],["1994-02-17",0.7036,0.7036,0.6798,0.6845,250340.0],["1994-02-18",0.7036,0.7036,0.6845,0.694,190735.0],["1994-02-22",0.694,0.7036,0.6845,0.6845,286102.0],["1994-02-23",0.6798,0.6893,0.6798,0.6845,1382828.0],["1994-02-24",0.694,0.694,0.694,0.694,4768.0],["1994-02-25",0.675,0.675,0.675,0.675,252724.0],["1994-02-28",0.694,0.694,0.675,0.694,479221.0],["1994-03-01",0.6845,0.694,0.675,0.6893,886917.0],["1994-03-02",0.6798,0.6845,0.675,0.6845,436306.0],["1994-03-03",0.6845,0.694,0.675,0.694,1120567.0],["1994-03-04",0.675,0.6893,0.675,0.6798,457764.0],["1994-03-07",0.694,0.694,0.6798,0.6845,259876.0],["1994-03-08",0.694,0.694,0.675,0.6845,345707.0],["1994-03-09",0.694,0.694,0.694,0.694,81062.0],["1994-03-10",0.7131,0.7178,0.7131,0.7131,426769.0],["1994-03-11",0.7416,0.7606,0.7321,0.7416,183582.0],["1994-03-14",0.7701,0.7701,0.7416,0.7701,622272.0],["1994-03-15",0.7511,0.7701,0.7416,0.7701,729561.0],["1994-03-16",0.7416,0.7701,0.7416,0.7558,207424.0],["1994-03-17",0.7321,0.7701,0.7321,0.7511,333786.0],["1994-03-18",0.7321,0.7701,0.7321,0.7511,157356.0],["1994-03-21",0.7321,0.7321,0.7321,0.7321,2384.0],["1994-03-22",0.7416,0.7416,0.7368,0.7368,166893.0],["1994-03-23",0.7606,0.7701,0.7606,0.7606,753403.0],["1994-03-24",0.7416,0.7701,0.7416,0.7416,76294.0],["1994-03-25",0.7416,0.7701,0.7416,0.7606,255108.0],["1994-03-28",0.7416,0.7416,0.7416,0.7416,2384.0],["1994-03-29",0.7416,0.7606,0.7416,0.7463,30994.0],["1994-03-30",0.7416,0.7416,0.7131,0.7131,967979.0],["1994-03-31",0.7036,0.7036,0.675,0.6845,762939.0],["1994-04-04",0.6655,0.6988,0.6655,0.6988,240803.0],["1994-04-05",0.6845,0.7416,0.6845,0.7416,348091.0],["1994-04-06",0.7226,0.7416,0.7131,0.7131,116825.0],["1994-04-07",0.7131,0.7131,0.7131,0.7131,0.0],["1994-04-08",0.7321,0.7321,0.7131,0.7131,312328.0],["1994-04-11",0.7131,0.7321,0.7036,0.7036,81062.0],["1994-04-12",0.7131,0.7321,0.7131,0.7321,1020432.0],["1994-04-13",0.7226,0.7226,0.7226,0.7226,7153.0],["1994-04-14",0.7131,0.7416,0.7131,0.7416,684261.0],["1994-04-15",0.7511,0.7511,0.7226,0.7416,66757.0],["1994-04-18",0.7273,0.7321,0.7131,0.7131,405312.0],["1994-04-19",0.7321,0.7321,0.7178,0.7178,78678.0],["1994-04-20",0.7036,0.7226,0.637,0.675,7166862.0],["1994-04-21",0.694,0.7036,0.6703,0.7036,751019.0],["1994-04-22",0.7036,0.7321,0.7036,0.7226,798702.0],["1994-04-25",0.7321,0.7606,0.7321,0.7606,407696.0],["1994-04-26",0.7321,0.7606,0.7321,0.7321,128746.0],["1994-04-28",0.7321,0.7701,0.7321,0.7606,343323.0],["1994-04-29",0.7701,0.7796,0.7701,0.7701,61989.0],["1994-05-02",0.7796,0.8367,0.7416,0.7986,1821518.0],["1994-05-03",0.8367,0.8747,0.8176,0.8462,655651.0],["1994-05-04",0.8176,0.8367,0.8081,0.8176,171661.0],["1994-05-05",0.8367,0.8367,0.7796,0.8176,512600.0],["1994-05-06",0.7986,0.7986,0.7606,0.7606,85831.0],["1994-05-09",0.7511,0.7606,0.7226,0.7511,181198.0],["1994-05-10",0.7511,0.7986,0.7511,0.7796,395775.0],["1994-05-11",0.7986,0.7986,0.7986,0.7986,2384.0],["1994-05-12",0.7986,0.7986,0.7796,0.7796,28610.0],["1994-05-13",0.782,0.7986,0.782,0.7986,76294.0],["1994-05-16",0.7796,0.7796,0.7796,0.7796,57220.0],["1994-05-17",0.782,0.7844,0.7796,0.7796,1471043.0],["1994-05-18",0.7796,0.7796,0.7796,0.7796,2384.0],["1994-05-19",0.7844,0.7844,0.7844,0.7844,38147.0],["1994-05-20",0.7844,0.7986,0.7749,0.7796,1122952.0],["1994-05-23",0.7891,0.7891,0.7701,0.7701,884533.0],["1994-05-24",0.7701,0.7891,0.7701,0.7891,131130.0],["1994-05-25",0.7606,0.7606,0.7606,0.7606,2384.0],["1994-05-26",0.7796,0.7796,0.7511,0.7558,362396.0],["1994-05-27",0.7416,0.7463,0.7416,0.7463,953674.0],["1994-05-31",0.7701,0.7701,0.7416,0.7416,26226.0],["1994-06-01",0.7416,0.7701,0.7416,0.7701,1211166.0],["1994-06-02",0.7701,0.7701,0.7558,0.7558,66757.0],["1994-06-03",0.7701,0.7701,0.7321,0.7606,54836.0],["1994-06-06",0.7368,0.7416,0.7321,0.7416,1168251.0],["1994-06-07",0.7416,0.7416,0.7416,0.7416,0.0],["1994-06-08",0.7416,0.7701,0.7321,0.7368,324249.0],["1994-06-09",0.7416,0.7463,0.7416,0.7463,290871.0],["1994-06-10",0.7321,0.7321,0.7321,0.7321,2384.0],["1994-06-13",0.7321,0.7321,0.7321,0.7321,11921.0],["1994-06-14",0.7321,0.7606,0.7321,0.7511,23842.0],["1994-06-15",0.7511,0.7511,0.7511,0.7511,0.0],["1994-06-16",0.7368,0.7368,0.7368,0.7368,14305.0],["1994-06-17",0.7606,0.7606,0.7606,0.7606,9537.0],["1994-06-20",0.7321,0.7511,0.7226,0.7226,102520.0],["1994-06-21",0.7226,0.7416,0.7226,0.7321,314713.0],["1994-06-22",0.7321,0.7321,0.7321,0.7321,61989.0],["1994-06-23",0.7368,0.7368,0.7368,0.7368,35763.0],["1994-06-24",0.7416,0.7416,0.7131,0.7131,16689.0],["1994-06-27",0.7036,0.7321,0.694,0.7178,412464.0],["1994-06-28",0.7226,0.7321,0.7178,0.7178,283718.0],["1994-06-29",0.7226,0.7226,0.6845,0.6845,417233.0],["1994-06-30",0.6845,0.7036,0.6845,0.7036,512600.0],["1994-07-01",0.694,0.7036,0.675,0.7036,112057.0],["1994-07-05",0.694,0.694,0.694,0.694,47684.0],["1994-07-06",0.6845,0.7131,0.6845,0.7131,28610.0],["1994-07-07",0.7131,0.7131,0.7131,0.7131,0.0],["1994-07-08",0.6845,0.7131,0.6845,0.7131,97752.0],["1994-07-11",0.7131,0.7226,0.6988,0.7226,216961.0],["1994-07-12",0.7226,0.7226,0.7226,0.7226,0.0],["1994-07-13",0.7416,0.7416,0.7131,0.7273,233650.0],["1994-07-14",0.7226,0.7321,0.7131,0.7178,1635551.0],["1994-07-15",0.7321,0.7321,0.7131,0.7131,26226.0],["1994-07-18",0.7131,0.7226,0.694,0.694,312328.0],["1994-07-19",0.694,0.694,0.694,0.694,0.0],["1994-07-20",0.7083,0.7131,0.694,0.7131,383854.0],["1994-07-21",0.7131,0.7131,0.694,0.7083,185966.0],["1994-07-22",0.7131,0.7131,0.6988,0.6988,205040.0],["1994-07-25",0.6845,0.6988,0.6845,0.6845,33379.0],["1994-07-26",0.6988,0.7131,0.6893,0.6893,717640.0],["1994-07-27",0.6893,0.7131,0.6845,0.6845,81062.0],["1994-07-28",0.6988,0.7131,0.694,0.7131,88215.0],["1994-07-29",0.6845,0.6845,0.6845,0.6845,2384.0],["1994-08-01",0.6988,0.6988,0.6988,0.6988,4768.0],["1994-08-02",0.7131,0.7131,0.7131,0.7131,2384.0],["1994-08-03",0.7036,0.7036,0.6988,0.6988,190735.0],["1994-08-04",0.694,0.7131,0.694,0.7131,26226.0],["1994-08-05",0.694,0.7226,0.694,0.7226,4510880.0],["1994-08-08",0.7036,0.7796,0.7036,0.7416,433922.0],["1994-08-09",0.7416,0.7511,0.7321,0.7463,16865730.0],["1994-08-10",0.7416,0.7511,0.7416,0.7499,3352165.0],["1994-08-11",0.7654,0.7654,0.7654,0.7654,238419.0],["1994-08-12",0.7511,0.7511,0.7511,0.7511,11921.0],["1994-08-15",0.7511,0.7511,0.7511,0.7511,7153.0],["1994-08-16",0.7796,0.7796,0.7511,0.7796,88215.0],["1994-08-17",0.7796,0.8081,0.7606,0.8081,989437.0],["1994-08-18",0.7986,0.8272,0.7986,0.8081,817776.0],["1994-08-19",0.8176,0.8462,0.8176,0.8319,4489422.0],["1994-08-22",0.8462,0.8462,0.8176,0.8462,47684.0],["1994-08-23",0.8176,0.8462,0.8176,0.8462,362396.0],["1994-08-24",0.8272,0.8272,0.8272,0.8272,9537.0],["1994-08-25",0.8557,0.8557,0.8272,0.8557,472069.0],["1994-08-26",0.8557,0.8557,0.8367,0.8557,531673.0],["1994-08-29",0.8747,0.8842,0.8652,0.8842,1156330.0],["1994-08-30",0.8794,0.8794,0.8652,0.8652,405312.0],["1994-08-31",0.8937,0.8937,0.8557,0.8842,5390644.0],["1994-09-01",0.8604,0.8747,0.8557,0.8604,3278255.0],["1994-09-02",0.8557,0.8842,0.8557,0.8604,274181.0],["1994-09-06",0.8557,0.8699,0.8557,0.8557,66757.0],["1994-09-07",0.8842,0.8842,0.8438,0.8557,212193.0],["1994-09-08",0.8272,0.8509,0.8272,0.8462,402927.0],["1994-09-09",0.8367,0.8604,0.7796,0.7796,631809.0],["1994-09-12",0.7796,0.8462,0.7796,0.8367,681877.0],["1994-09-13",0.8367,0.8652,0.8272,0.8272,95367.0],["1994-09-14",0.8462,0.8652,0.8462,0.8557,1318455.0],["1994-09-15",0.8462,0.8652,0.8462,0.8652,531673.0],["1994-09-16",0.8652,0.8747,0.8462,0.8747,1943111.0],["1994-09-19",0.8913,0.9626,0.8913,0.9032,1247406.0],["1994-09-20",0.8913,0.9151,0.8794,0.8794,205994.0],["1994-09-21",0.8794,0.8794,0.8319,0.8794,253677.0],["1994-09-22",0.8794,0.8794,0.8438,0.8794,26703.0],["1994-09-23",0.8794,0.9032,0.8676,0.8676,585556.0],["1994-09-26",0.8676,0.9151,0.8676,0.9151,825882.0],["1994-09-27",0.9151,0.9151,0.8676,0.8913,503540.0],["1994-09-28",0.8913,0.9151,0.8794,0.8854,1165390.0],["1994-09-29",0.8913,0.9032,0.8794,0.8794,350952.0],["1994-09-30",0.8794,0.9151,0.8794,0.9092,1274109.0],["1994-10-03",0.9151,0.9151,0.8794,0.8913,280380.0],["1994-10-04",0.9151,0.9151,0.8854,0.9151,564575.0],["1994-10-05",0.8794,0.8913,0.8794,0.8913,452042.0],["1994-10-06",0.8973,0.8973,0.8794,0.8973,566483.0],["1994-10-07",0.8854,0.9151,0.8794,0.8854,864029.0],["1994-10-10",0.8913,0.9032,0.8794,0.9032,259399.0],["1994-10-11",0.9151,0.9151,0.8913,0.9032,5020142.0],["1994-10-12",0.9151,0.9389,0.9032,0.9389,617981.0],["1994-10-13",0.9507,0.9507,0.9507,0.9507,7629.0],["1994-10-14",0.9151,0.927,0.9151,0.921,257492.0],["1994-10-17",0.9507,0.9507,0.921,0.927,375748.0],["1994-10-18",0.9448,0.9507,0.9151,0.9507,20981.0],["1994-10-19",0.921,0.9507,0.9151,0.9507,965118.0],["1994-10-20",0.9151,0.921,0.9151,0.9151,667572.0],["1994-10-21",0.9032,0.9507,0.9032,0.9092,341415.0],["1994-10-24",0.9507,0.9507,0.927,0.927,49591.0],["1994-10-25",0.9389,0.9389,0.9389,0.9389,9537.0],["1994-10-26",0.9389,0.9389,0.9389,0.9389,0.0],["1994-10-27",0.9032,0.927,0.8913,0.927,362396.0],["1994-10-28",0.8913,0.927,0.8794,0.927,520706.0],["1994-10-31",0.927,0.927,0.8913,0.9032,627518.0],["1994-11-01",0.927,0.927,0.8913,0.8913,600815.0],["1994-11-02",0.9389,0.9389,0.921,0.921,13351.0],["1994-11-03",0.9032,0.9389,0.9032,0.9389,421524.0],["1994-11-04",0.9389,0.9389,0.9032,0.9151,129700.0],["1994-11-07",0.9389,0.9389,0.9032,0.927,112534.0],["1994-11-08",0.9389,0.9389,0.9032,0.9032,5722.0],["1994-11-09",0.9032,0.9032,0.9032,0.9032,51498.0],["1994-11-10",0.9032,0.9032,0.9032,0.9032,43869.0],["1994-11-11",0.9092,0.927,0.9032,0.9032,1317978.0],["1994-11-14",0.9032,0.927,0.8973,0.9092,1113892.0],["1994-11-15",0.9032,0.927,0.9032,0.9032,120163.0],["1994-11-16",0.9389,0.9507,0.8794,0.8854,5218506.0],["1994-11-17",0.927,0.927,0.8794,0.8973,2910614.0],["1994-11-18",0.9032,0.927,0.8794,0.8794,1998901.0],["1994-11-21",0.927,0.927,0.8794,0.9032,1804352.0],["1994-11-22",0.9032,0.927,0.9032,0.927,5722.0],["1994-11-23",0.9032,0.9032,0.8794,0.8794,26703.0],["1994-11-25",0.8794,0.8973,0.8081,0.8557,343323.0],["1994-11-28",0.82,0.8557,0.82,0.8438,326157.0],["1994-11-29",0.8676,0.8676,0.8319,0.8676,148773.0],["1994-11-30",0.8676,0.8676,0.8676,0.8676,13351.0],["1994-12-01",0.8557,0.8676,0.8557,0.8616,177383.0],["1994-12-02",0.8557,0.8616,0.8438,0.8438,535965.0],["1994-12-05",0.8676,0.8676,0.8438,0.8676,150681.0],["1994-12-06",0.8557,0.8557,0.8081,0.8319,663757.0],["1994-12-07",0.8319,0.8319,0.8319,0.8319,9537.0],["1994-12-08",0.8319,0.8319,0.7963,0.82,43869.0],["1994-12-09",0.82,0.82,0.7844,0.7844,17166.0],["1994-12-12",0.82,0.82,0.8081,0.8081,223160.0],["1994-12-13",0.8081,0.8081,0.7844,0.8022,282288.0],["1994-12-14",0.7963,0.8081,0.7844,0.8081,49591.0],["1994-12-15",0.7844,0.8081,0.7725,0.8081,522614.0],["1994-12-16",0.8081,0.8081,0.7725,0.7844,505447.0],["1994-12-19",0.8081,0.8081,0.7903,0.8081,141144.0],["1994-12-20",0.8081,0.82,0.8081,0.82,627518.0],["1994-12-21",0.8141,0.82,0.8111,0.82,869751.0],["1994-12-22",0.82,0.8319,0.8081,0.8319,1020432.0],["1994-12-23",0.82,0.8319,0.8081,0.826,64850.0],["1994-12-27",0.8141,0.82,0.7963,0.8022,2264023.0],["1994-12-28",0.8081,0.82,0.8081,0.82,190735.0],["1994-12-29",0.82,0.8319,0.8081,0.8319,1720428.0],["1994-12-30",0.8319,0.8438,0.8081,0.8438,1935959.0],["1995-01-03",0.826,0.8378,0.8081,0.8081,255585.0],["1995-01-04",0.8438,0.8438,0.8081,0.8141,494003.0],["1995-01-05",0.8289,0.8319,0.7963,0.8319,1457214.0],["1995-01-06",0.7963,0.8319,0.7963,0.817,392914.0],["1995-01-09",0.7963,0.7963,0.7963,0.7963,34332.0],["1995-01-10",0.7963,0.8081,0.7784,0.7844,944138.0],["1995-01-11",0.7844,0.7963,0.7606,0.7873,331879.0],["1995-01-12",0.7963,0.8081,0.7903,0.8081,2010345.0],["1995-01-13",0.8022,0.82,0.8022,0.82,869751.0],["1995-01-16",0.82,0.8319,0.82,0.82,1560211.0],["1995-01-17",0.8438,0.8438,0.82,0.8438,2206802.0],["1995-01-18",0.8081,0.8438,0.8081,0.8081,829697.0],["1995-01-19",0.8438,0.8438,0.82,0.826,764847.0],["1995-01-20",0.8081,0.8438,0.8081,0.8438,1317978.0],["1995-01-23",0.82,0.8319,0.82,0.8319,36240.0],["1995-01-24",0.8319,0.8319,0.82,0.826,2000809.0],["1995-01-25",0.8319,0.8319,0.7963,0.7963,51498.0],["1995-01-26",0.8319,0.8319,0.8319,0.8319,5722.0],["1995-01-27",0.8141,0.826,0.8141,0.826,40054.0],["1995-01-30",0.7992,0.8497,0.7992,0.823,104904.0],["1995-01-31",0.8319,0.8438,0.8319,0.8438,349045.0],["1995-02-01",0.8438,0.8913,0.8319,0.8913,1726151.0],["1995-02-02",0.9032,0.9032,0.8854,0.8913,152588.0],["1995-02-03",0.8824,0.8913,0.8824,0.8913,358582.0],["1995-02-06",0.9032,0.9032,0.9032,0.9032,13351.0],["1995-02-07",0.8794,0.9151,0.8705,0.9151,4981995.0],["1995-02-08",0.9151,0.9151,0.8794,0.8973,284195.0],["1995-02-09",0.8973,0.8973,0.8973,0.8973,0.0],["1995-02-10",0.8913,0.9151,0.8913,0.8913,7629.0],["1995-02-13",0.8913,0.9032,0.8794,0.8913,875473.0],["1995-02-14",0.8735,0.9032,0.8735,0.8913,270844.0],["1995-02-15",0.8913,0.9032,0.8794,0.9032,40054.0],["1995-02-16",0.8913,0.8913,0.8557,0.8557,236511.0],["1995-02-17",0.8557,0.8794,0.8557,0.8794,431061.0],["1995-02-21",0.8676,0.8794,0.8616,0.8794,846863.0],["1995-02-22",0.8735,0.8824,0.8557,0.8557,597000.0],["1995-02-23",0.8913,0.8913,0.8676,0.8676,1043320.0],["1995-02-24",0.8735,0.9032,0.8735,0.8973,720978.0],["1995-02-27",0.9032,0.9032,0.8676,0.8913,854492.0],["1995-02-28",0.8676,0.9032,0.8676,0.9032,236511.0],["1995-03-01",0.8676,0.8973,0.8676,0.8973,583649.0],["1995-03-02",0.8676,0.9032,0.8676,0.9032,122070.0],["1995-03-03",0.9032,0.9032,0.8676,0.8913,19073.0],["1995-03-06",0.9032,0.9032,0.8676,0.8913,246048.0],["1995-03-07",0.9032,0.9032,0.8735,0.8794,516891.0],["1995-03-08",0.8676,0.9032,0.8676,0.8794,240326.0],["1995-03-09",0.8676,0.8676,0.8676,0.8676,5722.0],["1995-03-10",0.8676,0.927,0.8676,0.9032,762939.0],["1995-03-13",0.9389,0.9626,0.927,0.9626,482559.0],["1995-03-14",0.9389,0.9626,0.927,0.9507,265121.0],["1995-03-15",0.9389,0.9626,0.9389,0.9507,59128.0],["1995-03-16",0.9507,0.9537,0.9389,0.9448,171661.0],["1995-03-17",0.9389,0.9626,0.9032,0.9032,759125.0],["1995-03-20",0.927,0.9507,0.9151,0.9389,236511.0],["1995-03-21",0.9151,0.9507,0.9151,0.9151,183105.0],["1995-03-22",0.9092,0.9092,0.9032,0.9032,261307.0],["1995-03-23",0.9032,0.9151,0.9032,0.9151,988007.0],["1995-03-24",0.9032,0.9032,0.9032,0.9032,1907.0],["1995-03-27",0.927,0.927,0.9032,0.9032,3815.0],["1995-03-28",0.9032,0.9151,0.9032,0.9032,251770.0],["1995-03-29",0.8913,0.9507,0.8913,0.9151,2252579.0],["1995-03-30",0.9151,0.9626,0.9151,0.9626,385284.0],["1995-03-31",0.9507,0.9626,0.927,0.927,793457.0],["1995-04-03",0.9389,0.9389,0.9389,0.9389,57220.0],["1995-04-04",0.9448,0.9507,0.9389,0.9389,234604.0],["1995-04-05",0.9448,0.9507,0.9389,0.9389,370026.0],["1995-04-06",0.9389,0.9626,0.9389,0.9626,545502.0],["1995-04-07",0.9507,0.9745,0.9389,0.9507,1140594.0],["1995-04-10",0.9507,0.9507,0.9507,0.9507,30518.0],["1995-04-11",0.9567,0.9745,0.9507,0.9745,619888.0],["1995-04-12",0.9507,0.9626,0.9507,0.9507,471115.0],["1995-04-13",0.9507,0.9864,0.9507,0.9864,223160.0],["1995-04-17",0.9864,0.9864,0.9389,0.9567,377655.0],["1995-04-18",0.9626,0.9745,0.9389,0.9448,301361.0],["1995-04-19",0.9448,0.9626,0.9329,0.9389,1501083.0],["1995-04-20",0.9507,0.9507,0.927,0.927,34332.0],["1995-04-21",0.927,0.9507,0.927,0.9507,22888.0],["1995-04-24",0.9507,0.9507,0.9329,0.9329,28610.0],["1995-04-25",0.9507,0.9507,0.927,0.9507,741959.0],["1995-04-26",0.9507,0.9507,0.927,0.9389,1079559.0],["1995-04-27",0.9507,0.9626,0.927,0.9626,658035.0],["1995-04-28",0.9745,0.9745,0.9389,0.9686,646591.0],["1995-05-01",0.9745,0.9983,0.9626,0.9626,1628876.0],["1995-05-02",0.9983,1.0339,0.9864,1.0161,850677.0],["1995-05-03",1.0339,1.0339,0.9983,0.9983,1228333.0],["1995-05-04",1.0339,1.0339,0.9983,0.9983,1424789.0],["1995-05-05",0.9983,1.0339,0.9983,1.0102,173569.0],["1995-05-08",0.9983,1.0339,0.9983,0.9983,123978.0],["1995-05-09",1.0221,1.0221,0.9864,0.9864,43869.0],["1995-05-10",0.9864,1.0221,0.9864,1.0221,64850.0],["1995-05-11",1.0221,1.0221,0.9983,0.9983,181198.0],["1995-05-12",1.0102,1.0221,0.9983,0.9983,436783.0],["1995-05-15",0.9983,1.0102,0.9983,1.0102,410080.0],["1995-05-16",1.0042,1.0221,0.9983,1.0221,665665.0],["1995-05-17",1.0102,1.0458,1.0102,1.0458,349045.0],["1995-05-18",1.0577,1.0577,1.0221,1.0221,127792.0],["1995-05-19",1.0458,1.0458,1.0102,1.0458,85831.0],["1995-05-22",1.0458,1.0577,1.0458,1.0458,329971.0],["1995-05-23",1.0458,1.0577,1.0458,1.0458,833511.0],["1995-05-24",1.0577,1.0577,1.0339,1.0458,19073.0],["1995-05-25",1.0339,1.0339,1.0339,1.0339,9537.0],["1995-05-26",1.0577,1.0696,1.0458,1.0696,169754.0],["1995-05-30",1.0696,1.0696,1.0458,1.0458,38147.0],["1995-05-31",1.0696,1.0696,1.0458,1.0696,59128.0],["1995-06-01",1.0458,1.0696,1.0458,1.0696,20981.0],["1995-06-02",1.0458,1.0577,1.0339,1.0458,526428.0],["1995-06-05",1.0399,1.0577,1.0339,1.0339,133514.0],["1995-06-06",1.0458,1.0458,1.0221,1.0221,11444.0],["1995-06-07",1.0577,1.0577,1.0577,1.0577,11444.0],["1995-06-08",1.0458,1.0458,1.0221,1.0339,337601.0],["1995-06-09",1.0221,1.0458,1.0221,1.0458,280380.0],["1995-06-12",1.0102,1.0577,1.0102,1.0577,137329.0],["1995-06-13",1.0577,1.0577,1.0339,1.0577,438690.0],["1995-06-14",1.0577,1.0577,1.0339,1.0339,692368.0],["1995-06-15",1.0577,1.0577,1.0458,1.0577,34332.0],["1995-06-16",1.0577,1.0577,1.0339,1.0458,125885.0],["1995-06-19",1.0458,1.0696,1.0339,1.0577,141144.0],["1995-06-20",1.0458,1.0696,1.0458,1.0696,190735.0],["1995-06-21",1.0815,1.1052,1.0577,1.0696,177383.0],["1995-06-22",1.0696,1.1052,1.0577,1.0696,307083.0],["1995-06-23",1.0696,1.0934,1.0458,1.0874,192642.0],["1995-06-26",1.0993,1.0993,1.0696,1.0696,465393.0],["1995-06-27",1.0844,1.0993,1.0696,1.0696,192261.0],["1995-06-28",1.0807,1.0993,1.0659,1.077,114441.0],["1995-06-29",1.0696,1.0844,1.0547,1.077,265503.0],["1995-06-30",1.0993,1.0993,1.0547,1.0547,24414.0],["1995-07-03",1.0547,1.0993,1.0547,1.0993,25940.0],["1995-07-05",1.0993,1.0993,1.0547,1.0993,48828.0],["1995-07-06",1.0993,1.0993,1.0993,1.0993,93079.0],["1995-07-07",1.0993,1.129,1.0993,1.129,100708.0],["1995-07-10",1.129,1.129,1.0993,1.0993,112915.0],["1995-07-11",1.129,1.129,1.0993,1.0993,61035.0],["1995-07-12",1.129,1.129,1.0993,1.0993,41199.0],["1995-07-13",1.0993,1.129,1.0993,1.1216,59509.0],["1995-07-14",1.0993,1.129,1.0993,1.0993,1358032.0],["1995-07-17",1.129,1.129,1.1216,1.129,219727.0],["1995-07-18",1.1439,1.1439,1.0993,1.0993,80872.0],["1995-07-19",1.0993,1.0993,1.0993,1.0993,22888.0],["1995-07-20",1.129,1.129,1.0993,1.0993,4578.0],["1995-07-21",1.129,1.129,1.0622,1.077,975037.0],["1995-07-24",1.0547,1.0844,1.0547,1.0844,10681.0],["1995-07-25",1.0844,1.0844,1.0547,1.0547,233459.0],["1995-07-26",1.0844,1.0844,1.0547,1.0844,959778.0],["1995-07-27",1.0844,1.0844,1.0399,1.0399,238037.0],["1995-07-28",1.0844,1.3073,1.0844,1.2479,2331543.0],["1995-07-31",1.2776,1.3518,1.2776,1.2924,1457214.0],["1995-08-01",1.2924,1.2924,1.233,1.2479,389099.0],["1995-08-02",1.2181,1.2404,1.2107,1.2181,738525.0],["1995-08-03",1.2479,1.2479,1.2033,1.2479,86975.0],["1995-08-04",1.2033,1.2181,1.2033,1.2181,38147.0],["1995-08-07",1.2033,1.2033,1.2033,1.2033,9155.0],["1995-08-08",1.2033,1.2107,1.2033,1.2033,65613.0],["1995-08-09",1.2479,1.2479,1.2033,1.2181,120544.0],["1995-08-10",1.2181,1.2479,1.2181,1.2181,53406.0],["1995-08-11",1.2181,1.2181,1.2181,1.2181,18311.0],["1995-08-14",1.2181,1.2479,1.2181,1.2181,36621.0],["1995-08-15",1.2181,1.2479,1.1959,1.2033,3585815.0],["1995-08-16",1.2107,1.233,1.2033,1.2181,598145.0],["1995-08-17",1.2181,1.2181,1.2181,1.2181,0.0],["1995-08-18",1.233,1.233,1.2256,1.233,15259.0],["1995-08-21",1.2256,1.2776,1.1884,1.2776,460815.0],["1995-08-22",1.2627,1.2627,1.2479,1.2479,227356.0],["1995-08-23",1.2776,1.2776,1.2479,1.2479,24414.0],["1995-08-24",1.2479,1.2776,1.2479,1.2776,35095.0],["1995-08-25",1.2479,1.2553,1.2479,1.2553,21362.0],["1995-08-28",1.2479,1.2627,1.2181,1.233,212097.0],["1995-08-29",1.2181,1.233,1.1884,1.2256,1170349.0],["1995-08-30",1.233,1.233,1.233,1.233,10681.0],["1995-08-31",1.233,1.233,1.1884,1.233,151062.0],["1995-09-01",1.233,1.2479,1.2181,1.233,253296.0],["1995-09-05",1.2181,1.2627,1.2181,1.2181,70190.0],["1995-09-06",1.2627,1.2627,1.2181,1.2479,28992.0],["1995-09-07",1.2181,1.2479,1.2181,1.2479,10681.0],["1995-09-08",1.2479,1.2479,1.2181,1.233,234985.0],["1995-09-11",1.2479,1.2924,1.2181,1.2924,263977.0],["1995-09-12",1.2479,1.2924,1.2479,1.2479,109863.0],["1995-09-13",1.2627,1.2627,1.2479,1.2479,19836.0],["1995-09-14",1.2924,1.2924,1.2479,1.2924,47302.0],["1995-09-15",1.2924,1.3221,1.2479,1.2924,674438.0],["1995-09-18",1.337,1.337,1.3073,1.3296,45776.0],["1995-09-19",1.3073,1.337,1.2924,1.3073,601196.0],["1995-09-20",1.337,1.337,1.2924,1.2924,231934.0],["1995-09-21",1.3073,1.3221,1.2627,1.2627,329590.0],["1995-09-22",1.3073,1.3073,1.2627,1.2999,752258.0],["1995-09-25",1.3073,1.3073,1.2627,1.285,311279.0],["1995-09-26",1.2627,1.3073,1.2627,1.2627,598145.0],["1995-09-27",1.2776,1.2776,1.2627,1.2627,169373.0],["1995-09-28",1.2701,1.2776,1.2627,1.2776,305176.0],["1995-09-29",1.2924,1.4113,1.2924,1.3816,584412.0],["1995-10-02",1.3667,1.4113,1.3667,1.3816,315857.0],["1995-10-03",1.4113,1.4113,1.2924,1.3073,236511.0],["1995-10-04",1.2924,1.2924,1.2627,1.2776,242615.0],["1995-10-05",1.2776,1.3073,1.2776,1.2776,448608.0],["1995-10-06",1.2776,1.3073,1.2776,1.3073,148010.0],["1995-10-09",1.2999,1.2999,1.2404,1.2479,218201.0],["1995-10-10",1.2627,1.2627,1.2479,1.2479,155640.0],["1995-10-11",1.2181,1.2627,1.2181,1.2627,56458.0],["1995-10-12",1.2553,1.2627,1.2479,1.2627,175476.0],["1995-10-13",1.2776,1.3147,1.2776,1.3073,369263.0],["1995-10-16",1.3073,1.3073,1.2776,1.2776,126648.0],["1995-10-17",1.2924,1.3073,1.2627,1.2627,199890.0],["1995-10-18",1.2627,1.2776,1.233,1.2553,183105.0],["1995-10-19",1.2553,1.2627,1.233,1.2627,94604.0],["1995-10-20",1.233,1.2627,1.233,1.2479,79346.0],["1995-10-23",1.2627,1.337,1.2627,1.2924,495911.0],["1995-10-24",1.3073,1.337,1.2924,1.2924,277710.0],["1995-10-25",1.337,1.3964,1.2553,1.2553,1426697.0],["1995-10-26",1.2776,1.2776,1.233,1.2701,54932.0],["1995-10-27",1.233,1.233,1.233,1.233,12207.0],["1995-10-30",1.2479,1.2776,1.233,1.2776,390625.0],["1995-10-31",1.2776,1.337,1.2776,1.2924,370789.0],["1995-11-01",1.2627,1.3073,1.2627,1.3073,334167.0],["1995-11-02",1.3073,1.3667,1.3073,1.3518,221252.0],["1995-11-03",1.3221,1.3667,1.3221,1.3221,137329.0],["1995-11-06",1.3667,1.3667,1.3667,1.3667,12207.0],["1995-11-07",1.3221,1.337,1.3221,1.337,265503.0],["1995-11-08",1.3221,1.3518,1.3221,1.3518,10681.0],["1995-11-09",1.3073,1.3073,1.3073,1.3073,4578.0],["1995-11-10",1.3518,1.3518,1.3073,1.3073,193787.0],["1995-11-13",1.3518,1.3518,1.337,1.337,15259.0],["1995-11-14",1.3073,1.3073,1.3073,1.3073,6104.0],["1995-11-15",1.337,1.3518,1.3073,1.337,675964.0],["1995-11-16",1.3221,1.337,1.2924,1.2924,163269.0],["1995-11-17",1.337,1.4113,1.3073,1.4113,491333.0],["1995-11-20",1.4113,1.4113,1.3667,1.3816,659180.0],["1995-11-21",1.3667,1.4113,1.3518,1.3518,645447.0],["1995-11-22",1.3518,1.389,1.3518,1.389,300598.0],["1995-11-24",1.4113,1.4113,1.3518,1.3518,231934.0],["1995-11-27",1.3667,1.4113,1.3518,1.4113,53406.0],["1995-11-28",1.3518,1.3518,1.3518,1.3518,38147.0],["1995-11-29",1.4113,1.4113,1.3518,1.3518,1622009.0],["1995-11-30",1.3518,1.4113,1.3518,1.4113,4578.0],["1995-12-01",1.3518,1.4113,1.3518,1.3518,288391.0],["1995-12-04",1.4113,1.4113,1.3518,1.4113,114441.0],["1995-12-05",1.3518,1.4113,1.3518,1.3593,76294.0],["1995-12-06",1.4113,1.4113,1.3518,1.3518,56458.0],["1995-12-07",1.3518,1.4113,1.3518,1.4113,105286.0],["1995-12-08",1.3518,1.4113,1.3518,1.4113,15259.0],["1995-12-11",1.3816,1.3816,1.3518,1.3518,62561.0],["1995-12-12",1.3518,1.4113,1.3518,1.4113,61035.0],["1995-12-13",1.4113,1.4113,1.4113,1.4113,0.0],["1995-12-14",1.3518,1.4113,1.3518,1.4113,172424.0],["1995-12-15",1.3518,1.4113,1.3518,1.3518,210571.0],["1995-12-18",1.3593,1.3667,1.3518,1.3518,2314758.0],["1995-12-19",1.3518,1.3816,1.3518,1.3816,9155.0],["1995-12-20",1.3816,1.4113,1.3518,1.4113,6104.0],["1995-12-21",1.3518,1.3964,1.3518,1.3518,393677.0],["1995-12-22",1.3518,1.4038,1.3518,1.4038,354004.0],["1995-12-26",1.4113,1.4113,1.3741,1.4113,38147.0],["1995-12-27",1.3667,1.3667,1.3667,1.3667,157166.0],["1995-12-28",1.3667,1.3667,1.3667,1.3667,3052.0],["1995-12-29",1.3518,1.4113,1.3518,1.3518,836182.0],["1996-01-02",1.4113,1.4113,1.3518,1.4113,19836.0],["1996-01-03",1.3667,1.4113,1.3518,1.3518,2743530.0],["1996-01-04",1.3593,1.3667,1.3518,1.3518,1602173.0],["1996-01-05",1.3741,1.4113,1.3518,1.3556,1014709.0],["1996-01-08",1.3518,1.4113,1.3518,1.4113,379944.0],["1996-01-09",1.3518,1.4113,1.3296,1.3518,2308655.0],["1996-01-10",1.3296,1.3741,1.3147,1.3221,352478.0],["1996-01-11",1.3741,1.3816,1.3221,1.3816,73242.0],["1996-01-12",1.3667,1.3667,1.3221,1.3221,228882.0],["1996-01-15",1.3221,1.3741,1.3221,1.3296,30518.0],["1996-01-16",1.3221,1.3667,1.3073,1.3073,195312.0],["1996-01-17",1.3518,1.3518,1.3073,1.3073,30518.0],["1996-01-18",1.3296,1.3518,1.3073,1.3258,210571.0],["1996-01-19",1.3073,1.3667,1.3073,1.337,15259.0],["1996-01-22",1.3073,1.3221,1.3073,1.3221,24414.0],["1996-01-23",1.3073,1.3593,1.3073,1.3073,45776.0],["1996-01-24",1.3073,1.337,1.2033,1.2627,1007080.0],["1996-01-25",1.233,1.2627,1.233,1.2479,97656.0],["1996-01-26",1.233,1.2776,1.1884,1.1921,131226.0],["1996-01-29",1.1884,1.233,1.1884,1.2107,323486.0],["1996-01-30",1.1884,1.2479,1.1884,1.2479,114441.0],["1996-01-31",1.1959,1.2479,1.1959,1.2219,166321.0],["1996-02-01",1.2181,1.2181,1.1884,1.1884,19836.0],["1996-02-02",1.1884,1.2181,1.1587,1.2181,5407715.0],["1996-02-05",1.233,1.233,1.181,1.1959,5026245.0],["1996-02-06",1.233,1.2479,1.2033,1.2181,119019.0],["1996-02-07",1.1884,1.2479,1.1884,1.2404,3048706.0],["1996-02-08",1.1884,1.2033,1.1884,1.2033,76294.0],["1996-02-09",1.1884,1.2479,1.1884,1.2256,3201294.0],["1996-02-12",1.2479,1.2479,1.1884,1.2479,16785.0],["1996-02-13",1.1884,1.233,1.181,1.1884,103760.0],["1996-02-14",1.1959,1.233,1.181,1.233,189209.0],["1996-02-15",1.181,1.2033,1.1736,1.1736,753784.0],["1996-02-16",1.2181,1.233,1.1736,1.1884,355530.0],["1996-02-20",1.1736,1.1884,1.1736,1.1884,396729.0],["1996-02-21",1.1884,1.233,1.1884,1.2181,1373291.0],["1996-02-22",1.2479,1.2479,1.1884,1.2479,712585.0],["1996-02-23",1.2181,1.2479,1.1884,1.2479,962830.0],["1996-02-26",1.2033,1.2627,1.2033,1.2627,27466.0],["1996-02-27",1.2033,1.2627,1.2033,1.2627,5912781.0],["1996-02-28",1.2256,1.2256,1.2256,1.2256,15259.0],["1996-02-29",1.2479,1.2479,1.2181,1.2181,62561.0],["1996-03-01",1.2479,1.2627,1.2033,1.233,65613.0],["1996-03-04",1.233,1.2627,1.2033,1.2627,196838.0],["1996-03-05",1.2627,1.2776,1.2181,1.2776,408936.0],["1996-03-06",1.2924,1.3667,1.2479,1.337,845337.0],["1996-03-07",1.3667,1.3816,1.3221,1.3593,204468.0],["1996-03-08",1.3221,1.3221,1.2627,1.3221,230408.0],["1996-03-11",1.2627,1.3518,1.2627,1.3518,245667.0],["1996-03-12",1.3667,1.3667,1.3221,1.3221,425720.0],["1996-03-13",1.3667,1.3667,1.3073,1.3667,178528.0],["1996-03-14",1.3073,1.3667,1.3073,1.3667,77820.0],["1996-03-15",1.3073,1.3073,1.3073,1.3073,1526.0],["1996-03-18",1.3667,1.3667,1.3073,1.3073,711060.0],["1996-03-19",1.3518,1.3667,1.3073,1.3073,248718.0],["1996-03-20",1.337,1.3593,1.3073,1.337,137329.0],["1996-03-21",1.3073,1.3073,1.2924,1.2924,97656.0],["1996-03-22",1.3518,1.3518,1.2924,1.2924,244141.0],["1996-03-25",1.3073,1.3221,1.2924,1.2924,143433.0],["1996-03-26",1.2924,1.3518,1.2924,1.3073,28992.0],["1996-03-27",1.3073,1.3221,1.285,1.2924,410461.0],["1996-03-28",1.3073,1.3518,1.2924,1.337,94604.0],["1996-03-29",1.2924,1.337,1.2404,1.3221,3219604.0],["1996-04-01",1.3518,1.3518,1.2924,1.3147,325012.0],["1996-04-02",1.2924,1.3518,1.2924,1.337,454712.0],["1996-04-03",1.2924,1.311,1.2924,1.2924,19836.0],["1996-04-04",1.337,1.3518,1.2924,1.3518,64087.0],["1996-04-08",1.2924,1.3518,1.2924,1.3518,15259.0],["1996-04-09",1.3518,1.3518,1.2776,1.3221,80872.0],["1996-04-10",1.3147,1.3147,1.2627,1.2627,65613.0],["1996-04-11",1.3073,1.3073,1.2627,1.3073,15259.0],["1996-04-12",1.2479,1.2479,1.1736,1.2181,1376343.0],["1996-04-15",1.233,1.233,1.207,1.233,109863.0],["1996-04-16",1.2181,1.2479,1.1884,1.233,241089.0],["1996-04-17",1.2479,1.2479,1.1884,1.2479,30518.0],["1996-04-18",1.2479,1.2776,1.2033,1.2479,657654.0],["1996-04-19",1.2776,1.2924,1.2627,1.2924,242615.0],["1996-04-22",1.3073,1.3073,1.2479,1.3073,119019.0],["1996-04-23",1.2701,1.3073,1.2627,1.285,511169.0],["1996-04-24",1.3073,1.3073,1.2479,1.3073,169373.0],["1996-04-25",1.3073,1.3073,1.2627,1.2999,550842.0],["1996-04-26",1.3221,1.3221,1.2776,1.3221,76294.0],["1996-04-29",1.2776,1.337,1.2776,1.3073,167847.0],["1996-04-30",1.337,1.337,1.2144,1.2924,1159668.0],["1996-05-01",1.337,1.337,1.337,1.337,36621.0],["1996-05-02",1.3518,1.3518,1.2924,1.3147,398254.0],["1996-05-03",1.3221,1.3518,1.2924,1.2924,80872.0],["1996-05-06",1.2924,1.3518,1.2924,1.3221,44250.0],["1996-05-07",1.2924,1.3444,1.2924,1.3184,24414.0],["1996-05-08",1.3518,1.3518,1.2924,1.2924,65613.0],["1996-05-09",1.3518,1.3518,1.2924,1.2999,148010.0],["1996-05-10",1.3518,1.3518,1.2924,1.3073,22888.0],["1996-05-13",1.2924,1.3518,1.2924,1.3221,67139.0],["1996-05-14",1.2924,1.3518,1.2924,1.3073,233459.0],["1996-05-15",1.3518,1.3518,1.2924,1.337,189209.0],["1996-05-16",1.337,1.3444,1.2776,1.2776,924683.0],["1996-05-17",1.337,1.3964,1.2776,1.3964,3379822.0],["1996-05-20",1.3964,1.4113,1.337,1.4113,434875.0],["1996-05-21",1.4113,1.4558,1.3816,1.4261,944519.0],["1996-05-22",1.4558,1.5598,1.4113,1.545,1570129.0],["1996-05-23",1.5747,1.6638,1.5004,1.5598,1034546.0],["1996-05-24",1.5598,1.5598,1.5004,1.5153,259399.0],["1996-05-28",1.5598,1.5598,1.5004,1.5598,270081.0],["1996-05-29",1.5004,1.5598,1.441,1.5004,134277.0],["1996-05-30",1.441,1.5153,1.441,1.5153,79346.0],["1996-05-31",1.5153,1.5153,1.441,1.493,369263.0],["1996-06-03",1.5004,1.5153,1.4558,1.5153,556946.0],["1996-06-04",1.5153,1.5153,1.4558,1.493,73242.0],["1996-06-05",1.4558,1.5153,1.4558,1.4707,119019.0],["1996-06-06",1.4707,1.5153,1.4558,1.5004,65613.0],["1996-06-07",1.4261,1.4707,1.4261,1.4707,79346.0],["1996-06-10",1.4707,1.4707,1.441,1.4707,137329.0],["1996-06-11",1.4261,1.4707,1.4261,1.4707,32043.0],["1996-06-12",1.4707,1.4707,1.3964,1.4558,419617.0],["1996-06-13",1.4558,1.4558,1.3964,1.3964,148010.0],["1996-06-14",1.4558,1.4558,1.3964,1.3964,53406.0],["1996-06-17",1.3964,1.4558,1.3964,1.3964,283813.0],["1996-06-18",1.3964,1.4113,1.337,1.3964,173950.0],["1996-06-19",1.337,1.3964,1.337,1.3667,148010.0],["1996-06-20",1.3964,1.3964,1.337,1.3667,59509.0],["1996-06-21",1.3964,1.441,1.3816,1.389,292969.0],["1996-06-24",1.4484,1.4763,1.4298,1.467,432129.0],["1996-06-25",1.4298,1.467,1.4113,1.4298,567627.0],["1996-06-26",1.4298,1.4298,1.3741,1.4298,51270.0],["1996-06-27",1.3741,1.4298,1.3741,1.3741,13428.0],["1996-06-28",1.3741,1.5041,1.3741,1.4855,257568.0],["1996-07-01",1.5227,1.5227,1.4484,1.4948,633545.0],["1996-07-02",1.4484,1.5227,1.4484,1.4855,203857.0],["1996-07-03",1.467,1.5227,1.467,1.467,328369.0],["1996-07-05",1.4484,1.4484,1.3741,1.4113,83008.0],["1996-07-08",1.3556,1.402,1.3556,1.3927,128174.0],["1996-07-09",1.3556,1.3834,1.3556,1.3556,14648.0],["1996-07-10",1.4298,1.4855,1.3927,1.4855,1966553.0],["1996-07-11",1.4855,1.4855,1.3927,1.4206,882568.0],["1996-07-12",1.3927,1.4484,1.3741,1.3741,173340.0],["1996-07-15",1.3741,1.4113,1.2999,1.2999,303955.0],["1996-07-16",1.3741,1.3741,1.2999,1.2999,108643.0],["1996-07-17",1.337,1.3741,1.2999,1.3184,79346.0],["1996-07-18",1.3741,1.3741,1.2999,1.3556,262451.0],["1996-07-19",1.3556,1.3556,1.2813,1.3184,183105.0],["1996-07-22",1.337,1.3927,1.2813,1.337,279541.0],["1996-07-23",1.3556,1.4113,1.3277,1.3277,321045.0],["1996-07-24",1.2813,1.337,1.2813,1.2999,426025.0],["1996-07-25",1.2813,1.3556,1.2813,1.3556,310059.0],["1996-07-26",1.3184,1.3927,1.3184,1.337,150146.0],["1996-07-29",1.3184,1.3741,1.3184,1.337,24414.0],["1996-07-30",1.337,1.3463,1.337,1.3463,18311.0],["1996-07-31",1.3184,1.3463,1.3091,1.3463,26855.0],["1996-08-01",1.3741,1.3741,1.3184,1.3416,195312.0],["1996-08-02",1.3741,1.3927,1.3463,1.3927,317383.0],["1996-08-05",1.3463,1.3927,1.3463,1.3648,131836.0],["1996-08-06",1.3463,1.4298,1.3463,1.402,283203.0],["1996-08-07",1.3927,1.4113,1.3648,1.3648,549316.0],["1996-08-08",1.3927,1.4113,1.3741,1.3927,263672.0],["1996-08-09",1.4113,1.4484,1.3927,1.4113,280762.0],["1996-08-12",1.3973,1.4298,1.3927,1.3927,162354.0],["1996-08-13",1.3927,1.4113,1.3927,1.402,85449.0],["1996-08-14",1.3927,1.4113,1.3927,1.4113,1433105.0],["1996-08-15",1.3939,1.4298,1.3927,1.4113,164795.0],["1996-08-16",1.467,1.467,1.3927,1.467,190430.0],["1996-08-19",1.4113,1.5041,1.4113,1.4484,484619.0],["1996-08-20",1.4577,1.4855,1.4484,1.4484,310059.0],["1996-08-21",1.4484,1.4484,1.4113,1.4298,81787.0],["1996-08-22",1.4298,1.4484,1.4113,1.4206,318604.0],["1996-08-23",1.4113,1.467,1.4113,1.4113,631104.0],["1996-08-26",1.4113,1.4113,1.3927,1.3927,56152.0],["1996-08-27",1.4298,1.4484,1.3927,1.4113,72021.0],["1996-08-28",1.4298,1.4484,1.4113,1.4298,120850.0],["1996-08-29",1.4298,1.4484,1.4113,1.4113,73242.0],["1996-08-30",1.4113,1.4484,1.4113,1.4391,383301.0],["1996-09-03",1.4113,1.4113,1.4113,1.4113,4883.0],["1996-09-04",1.4113,1.4484,1.4113,1.4113,130615.0],["1996-09-05",1.4113,1.4298,1.4113,1.4113,102539.0],["1996-09-06",1.467,1.467,1.4113,1.4298,109863.0],["1996-09-09",1.467,1.5041,1.4484,1.467,275879.0],["1996-09-10",1.4855,1.5227,1.467,1.4855,739746.0],["1996-09-11",1.4855,1.5227,1.467,1.467,247803.0],["1996-09-12",1.5041,1.5041,1.467,1.467,97656.0],["1996-09-13",1.467,1.5227,1.467,1.467,79346.0],["1996-09-16",1.467,1.5041,1.467,1.467,73242.0],["1996-09-17",1.4855,1.5598,1.4855,1.5227,137939.0],["1996-09-18",1.5598,1.6898,1.5413,1.662,1048584.0],["1996-09-19",1.6898,1.6898,1.6155,1.6712,773926.0],["1996-09-20",1.6712,1.7641,1.6527,1.7269,1511230.0],["1996-09-23",1.7641,1.7641,1.6341,1.6712,476074.0],["1996-09-24",1.6527,1.6898,1.6341,1.6527,258789.0],["1996-09-25",1.6712,1.6712,1.597,1.662,582275.0],["1996-09-26",1.6341,1.6712,1.6155,1.6712,506592.0],["1996-09-27",1.6341,1.8198,1.6341,1.7641,911865.0],["1996-09-30",1.8198,1.8198,1.7641,1.7641,1314697.0],["1996-10-01",1.7641,1.7827,1.7455,1.7641,1274414.0],["1996-10-02",1.7455,1.8012,1.7455,1.7548,1462402.0],["1996-10-03",1.7827,1.7827,1.7594,1.7641,1444092.0],["1996-10-04",1.7827,1.7827,1.7641,1.7734,351562.0],["1996-10-07",1.7734,1.8384,1.7455,1.8012,363770.0],["1996-10-08",1.8384,1.8941,1.7641,1.7641,1878662.0],["1996-10-09",1.7919,1.8198,1.7641,1.7827,151367.0],["1996-10-10",1.8198,1.8198,1.7641,1.7641,632324.0],["1996-10-11",1.8012,1.8198,1.7641,1.7827,661621.0],["1996-10-14",1.7641,1.8198,1.7641,1.8198,1093750.0],["1996-10-15",1.7734,1.8198,1.7734,1.7827,609131.0],["1996-10-16",1.7734,1.8198,1.7455,1.7455,491943.0],["1996-10-17",1.7455,1.8012,1.7455,1.7827,491943.0],["1996-10-18",1.7641,1.8012,1.7641,1.7827,561523.0],["1996-10-21",1.7827,1.7827,1.7455,1.7641,327148.0],["1996-10-22",1.7455,1.7548,1.7269,1.7455,583496.0],["1996-10-23",1.7455,1.7641,1.7455,1.7455,35400.0],["1996-10-24",1.7084,1.7269,1.4855,1.6434,775146.0],["1996-10-25",1.6155,1.6712,1.6155,1.6573,351562.0],["1996-10-28",1.6341,1.6898,1.597,1.6527,144043.0],["1996-10-29",1.5784,1.6155,1.5784,1.6155,28076.0],["1996-10-30",1.5784,1.6248,1.5784,1.6248,246582.0],["1996-10-31",1.6341,1.6898,1.6155,1.6527,488281.0],["1996-11-01",1.6527,1.6527,1.5784,1.597,695801.0],["1996-11-04",1.597,1.6155,1.597,1.6155,255127.0],["1996-11-05",1.6062,1.6155,1.5413,1.5505,428467.0],["1996-11-06",1.5505,1.597,1.5505,1.5784,83008.0],["1996-11-07",1.597,1.6155,1.5784,1.6062,96436.0],["1996-11-08",1.597,1.6062,1.5691,1.5691,541992.0],["1996-11-11",1.5691,1.5784,1.5691,1.5691,36621.0],["1996-11-12",1.5691,1.583,1.5598,1.583,368652.0],["1996-11-13",1.5877,1.6155,1.5877,1.6155,179443.0],["1996-11-14",1.6062,1.6248,1.5691,1.5691,583496.0],["1996-11-15",1.6062,1.6062,1.5598,1.5877,168457.0],["1996-11-18",1.5877,1.5877,1.5227,1.5227,178223.0],["1996-11-19",1.532,1.5413,1.5227,1.532,89111.0],["1996-11-20",1.5227,1.5413,1.5227,1.532,335693.0],["1996-11-21",1.5413,1.5413,1.5227,1.5413,63477.0],["1996-11-22",1.532,1.5413,1.5227,1.5227,37842.0],["1996-11-25",1.5227,1.5227,1.3927,1.4113,620117.0],["1996-11-26",1.4113,1.4298,1.3927,1.402,1300049.0],["1996-11-27",1.4113,1.4298,1.3834,1.4113,341797.0],["1996-11-29",1.3834,1.4113,1.3834,1.3834,30518.0],["1996-12-02",1.3927,1.4298,1.3927,1.3927,336914.0],["1996-12-03",1.402,1.467,1.3927,1.4113,982666.0],["1996-12-04",1.4113,1.4484,1.4113,1.4391,203857.0],["1996-12-05",1.467,1.5041,1.467,1.4948,1093750.0],["1996-12-06",1.4855,1.5041,1.467,1.4948,166016.0],["1996-12-09",1.5041,1.5227,1.3927,1.4113,393066.0],["1996-12-10",1.4113,1.467,1.4113,1.4298,312500.0],["1996-12-11",1.467,1.467,1.4113,1.4206,75684.0],["1996-12-12",1.4113,1.4484,1.4113,1.4113,178223.0],["1996-12-13",1.4113,1.4484,1.4113,1.4113,117187.0],["1996-12-16",1.4484,1.467,1.4113,1.4113,189209.0],["1996-12-17",1.4113,1.467,1.4113,1.467,18311.0],["1996-12-18",1.467,1.467,1.4298,1.4298,137939.0],["1996-12-19",1.4298,1.4484,1.4298,1.4484,164795.0],["1996-12-20",1.467,1.467,1.4484,1.467,85449.0],["1996-12-23",1.4391,1.467,1.4113,1.4113,68359.0],["1996-12-24",1.4484,1.4484,1.4484,1.4484,7324.0],["1996-12-26",1.4206,1.4484,1.4113,1.4484,185547.0],["1996-12-27",1.4298,1.4484,1.4113,1.4206,17090.0],["1996-12-30",1.4206,1.4855,1.4206,1.4484,70801.0],["1996-12-31",1.4484,1.4948,1.4484,1.467,52490.0],["1997-01-02",1.4948,1.5041,1.4484,1.4855,147705.0],["1997-01-03",1.4855,1.5041,1.4484,1.5041,288086.0],["1997-01-06",1.4855,1.5413,1.467,1.5041,1248779.0],["1997-01-07",1.5041,1.5413,1.5041,1.5041,78125.0],["1997-01-08",1.5041,1.5134,1.5041,1.5041,42725.0],["1997-01-09",1.5041,1.5041,1.5041,1.5041,114746.0],["1997-01-10",1.5041,1.5227,1.5041,1.5041,366211.0],["1997-01-13",1.5041,1.5413,1.5041,1.5134,223389.0],["1997-01-14",1.5041,1.532,1.5041,1.5041,258789.0],["1997-01-15",1.5413,1.5413,1.5041,1.5041,699463.0],["1997-01-16",1.5041,1.5041,1.4298,1.4484,180664.0],["1997-01-17",1.4391,1.4855,1.4391,1.4855,305176.0],["1997-01-20",1.4855,1.5041,1.4484,1.4855,317383.0],["1997-01-21",1.4484,1.4484,1.3741,1.3741,1319580.0],["1997-01-22",1.3741,1.4484,1.3741,1.3741,161133.0],["1997-01-23",1.4113,1.4113,1.3556,1.3556,731201.0],["1997-01-24",1.337,1.3927,1.337,1.337,75684.0],["1997-01-27",1.3927,1.3927,1.3463,1.3741,228271.0],["1997-01-28",1.3927,1.3927,1.3556,1.3556,65918.0],["1997-01-29",1.3556,1.3834,1.3556,1.3834,354004.0],["1997-01-30",1.3556,1.3927,1.3556,1.3927,74463.0],["1997-01-31",1.3556,1.3556,1.3556,1.3556,47607.0],["1997-02-03",1.3927,1.3927,1.207,1.2627,322266.0],["1997-02-04",1.2627,1.2813,1.1884,1.207,5324707.0],["1997-02-05",1.2256,1.2441,1.207,1.2256,213623.0],["1997-02-06",1.2256,1.2256,1.207,1.2256,1396484.0],["1997-02-07",1.2163,1.2627,1.207,1.2441,671387.0],["1997-02-10",1.2813,1.2813,1.207,1.2256,90332.0],["1997-02-11",1.2813,1.2813,1.207,1.207,8823242.0],["1997-02-12",1.2813,1.2813,1.207,1.2441,58594.0],["1997-02-13",1.2813,1.2813,1.207,1.207,29297.0],["1997-02-14",1.2163,1.2163,1.207,1.207,30518.0],["1997-02-18",1.207,1.2627,1.1699,1.1699,559082.0],["1997-02-19",1.2256,1.2256,1.1234,1.1327,124512.0],["1997-02-20",1.1513,1.1513,1.0399,1.0956,545654.0],["1997-02-21",1.0956,1.0956,1.0213,1.0399,643311.0],["1997-02-24",1.0585,1.0585,1.0213,1.0213,1083984.0],["1997-02-25",1.0585,1.0956,0.9842,1.0027,1204834.0],["1997-02-26",1.0027,1.0027,0.9656,0.9656,200195.0],["1997-02-27",1.0027,1.0027,0.9285,0.9285,345459.0],["1997-02-28",0.9285,1.0027,0.9285,1.0027,402832.0],["1997-03-03",1.0027,1.0027,0.9377,0.9377,839844.0],["1997-03-04",0.9378,0.9656,0.9099,0.9285,1007080.0],["1997-03-05",0.9285,1.0399,0.9285,1.0213,6400146.0],["1997-03-06",1.0399,1.207,1.0027,1.1513,4831543.0],["1997-03-07",1.1513,1.1699,1.1142,1.1513,511475.0],["1997-03-10",1.1513,1.1513,1.1142,1.1327,229492.0],["1997-03-11",1.1513,1.1513,1.1142,1.1327,620117.0],["1997-03-12",1.1188,1.1327,1.1142,1.1327,350342.0],["1997-03-13",1.1142,1.1699,1.1142,1.1142,872803.0],["1997-03-14",1.1884,1.207,1.1513,1.1977,4260254.0],["1997-03-17",1.1977,1.207,1.1513,1.1559,122070.0],["1997-03-18",1.1884,1.207,1.1327,1.1327,151367.0],["1997-03-19",1.1327,1.1884,1.1327,1.1699,212402.0],["1997-03-20",1.1699,1.1884,1.1327,1.1374,373535.0],["1997-03-21",1.1884,1.1884,1.1327,1.1513,1479492.0],["1997-03-24",1.1327,1.1884,1.1327,1.1513,656738.0],["1997-03-25",1.1884,1.1884,1.1327,1.1327,3349609.0],["1997-03-26",1.1699,1.1699,1.1327,1.1513,314941.0],["1997-03-27",1.142,1.1699,1.1327,1.1327,242920.0],["1997-03-31",1.1327,1.1513,1.077,1.0863,675049.0],["1997-04-01",1.1142,1.1142,1.0213,1.0306,140381.0],["1997-04-02",1.0306,1.0585,1.0213,1.0399,247803.0],["1997-04-03",1.077,1.077,1.0213,1.0399,70801.0],["1997-04-04",1.0213,1.0399,1.0213,1.0306,224609.0],["1997-04-07",1.0399,1.0399,1.0213,1.0306,35400.0],["1997-04-08",1.0585,1.1142,1.0399,1.077,109863.0],["1997-04-09",1.077,1.1234,1.077,1.0863,498047.0],["1997-04-10",1.1234,1.1234,1.077,1.077,142822.0],["1997-04-11",1.0863,1.1327,1.0863,1.0863,676270.0],["1997-04-14",1.077,1.1327,1.077,1.1327,1042480.0],["1997-04-15",1.077,1.142,1.077,1.142,588379.0],["1997-04-16",1.142,1.1699,1.1049,1.1188,4776611.0],["1997-04-17",1.1142,1.1699,1.1142,1.1142,372314.0],["1997-04-18",1.1699,1.1699,1.0956,1.1142,168457.0],["1997-04-21",1.1327,1.1327,1.077,1.077,1064453.0],["1997-04-22",1.1142,1.1142,1.0399,1.0956,177002.0],["1997-04-23",1.0585,1.0956,1.0585,1.0585,125732.0],["1997-04-24",1.0585,1.1142,1.0585,1.077,39062.0],["1997-04-25",1.0956,1.0956,1.0585,1.0585,137939.0],["1997-04-28",1.0585,1.077,1.0585,1.077,84229.0],["1997-04-29",1.1142,1.1142,1.0585,1.0585,148926.0],["1997-04-30",1.0585,1.1142,1.0585,1.0585,65918.0],["1997-05-01",1.077,1.077,1.0399,1.0677,220947.0],["1997-05-02",1.077,1.1327,1.0677,1.1327,191650.0],["1997-05-05",1.1142,1.1699,1.1142,1.1327,700684.0],["1997-05-06",1.1606,1.1884,1.1327,1.1884,150146.0],["1997-05-07",1.1884,1.1884,1.1327,1.1327,135498.0],["1997-05-08",1.1792,1.1792,1.1327,1.1327,144043.0],["1997-05-09",1.1327,1.1884,1.1327,1.1884,195312.0],["1997-05-12",1.1884,1.1884,1.1884,1.1884,0.0],["1997-05-13",1.1327,1.207,1.1327,1.1699,429687.0],["1997-05-14",1.1606,1.1977,1.1606,1.1977,266113.0],["1997-05-15",1.1884,1.2627,1.1606,1.2349,1469727.0],["1997-05-16",1.2163,1.2534,1.1977,1.207,1199951.0],["1997-05-19",1.2349,1.2999,1.1977,1.2999,3250732.0],["1997-05-20",1.3277,1.4484,1.2813,1.4391,6567383.0],["1997-05-21",1.4577,1.5227,1.4391,1.4948,2680664.0],["1997-05-22",1.5041,1.5227,1.4391,1.4855,2055664.0],["1997-05-23",1.4855,1.5227,1.4763,1.5041,1030273.0],["1997-05-27",1.4855,1.4855,1.3927,1.4206,533447.0],["1997-05-28",1.3927,1.4298,1.3741,1.3834,3210449.0],["1997-05-29",1.3741,1.4298,1.3741,1.3927,871582.0],["1997-05-30",1.3184,1.4855,1.3184,1.4855,944824.0],["1997-06-02",1.4298,1.6155,1.4298,1.5041,1909180.0],["1997-06-03",1.5041,1.597,1.5041,1.597,415039.0],["1997-06-04",1.5598,1.5877,1.5598,1.5598,1156006.0],["1997-06-05",1.5598,1.5784,1.5598,1.5691,1394043.0],["1997-06-06",1.5598,1.5598,1.467,1.5041,1063232.0],["1997-06-09",1.467,1.5041,1.467,1.467,166016.0],["1997-06-10",1.5041,1.5041,1.467,1.4855,234375.0],["1997-06-11",1.5041,1.5041,1.467,1.4855,252686.0],["1997-06-12",1.5041,1.5041,1.467,1.467,4141846.0],["1997-06-13",1.4855,1.5134,1.467,1.5134,11450195.0],["1997-06-16",1.4855,1.5134,1.4855,1.5041,948486.0],["1997-06-17",1.5134,1.532,1.4855,1.5227,506592.0],["1997-06-18",1.4855,1.518,1.4855,1.5088,262451.0],["1997-06-19",1.4948,1.6341,1.4948,1.6341,864258.0],["1997-06-20",1.6341,1.6341,1.5784,1.597,1866455.0],["1997-06-23",1.5877,1.597,1.5413,1.5691,1071777.0],["1997-06-24",1.5413,1.6527,1.5413,1.6155,2680664.0],["1997-06-25",1.6248,1.6991,1.5877,1.6898,1331787.0],["1997-06-26",1.7084,1.7084,1.6527,1.6805,343018.0],["1997-06-27",1.6527,1.7177,1.6527,1.7084,844727.0],["1997-06-30",1.7084,1.8012,1.6898,1.7919,2852783.0],["1997-07-01",1.7641,1.7827,1.6527,1.6898,1313477.0],["1997-07-02",1.6805,1.7084,1.6527,1.6527,582275.0],["1997-07-03",1.7084,1.7084,1.662,1.7084,76904.0],["1997-07-07",1.662,1.6712,1.597,1.6341,150146.0],["1997-07-08",1.6434,1.6527,1.597,1.6341,305176.0],["1997-07-09",1.597,1.6527,1.597,1.6248,284424.0],["1997-07-10",1.6155,1.6155,1.5598,1.597,412598.0],["1997-07-11",1.5923,1.6248,1.5691,1.6248,220947.0],["1997-07-14",1.6248,1.6248,1.597,1.597,145264.0],["1997-07-15",1.6062,1.6155,1.5598,1.6155,872803.0],["1997-07-16",1.5877,1.7269,1.5877,1.7269,1116943.0],["1997-07-17",1.7548,1.7827,1.7084,1.7548,3636475.0],["1997-07-18",1.7641,1.7641,1.7269,1.7455,435791.0],["1997-07-21",1.7641,1.7641,1.7177,1.7362,567627.0],["1997-07-22",1.7269,1.8012,1.7269,1.7641,1241455.0],["1997-07-23",1.8012,1.8291,1.7455,1.8198,936279.0],["1997-07-24",1.8012,1.8941,1.8012,1.8941,3751221.0],["1997-07-25",1.8476,2.0983,1.8476,1.9498,2193604.0],["1997-07-28",1.9776,1.9776,1.8848,1.9034,1817627.0],["1997-07-29",1.9034,1.9312,1.8569,1.8941,2045898.0],["1997-07-30",1.9312,1.9312,1.8755,1.8755,723877.0],["1997-07-31",1.8569,1.9126,1.7641,1.8291,1514893.0],["1997-08-01",1.8012,1.8291,1.7641,1.7641,710449.0],["1997-08-04",1.7641,1.8105,1.7641,1.8012,872803.0],["1997-08-05",1.8105,1.8105,1.7548,1.7827,1158447.0],["1997-08-06",1.7362,1.7827,1.7269,1.7641,167236.0],["1997-08-07",1.7455,1.8012,1.7455,1.8012,95215.0],["1997-08-08",1.7548,1.7827,1.7455,1.7827,90332.0],["1997-08-11",1.7548,1.7919,1.7269,1.7455,2279053.0],["1997-08-12",1.7269,1.7827,1.7269,1.7455,61035.0],["1997-08-13",1.7269,1.7827,1.7269,1.7316,546875.0],["1997-08-14",1.7269,1.7269,1.7269,1.7269,4883.0],["1997-08-15",1.7269,1.7734,1.7269,1.7734,34180.0],["1997-08-18",1.7734,1.7919,1.7362,1.7827,136719.0],["1997-08-19",1.7269,1.7641,1.7269,1.7269,181885.0],["1997-08-20",1.7827,1.8012,1.7269,1.7641,53711.0],["1997-08-21",1.7827,1.7827,1.7269,1.7269,69580.0],["1997-08-22",1.7455,1.7455,1.7084,1.7177,29297.0],["1997-08-25",1.7084,1.7455,1.7084,1.7177,46387.0],["1997-08-26",1.7177,1.7269,1.7084,1.7177,1121826.0],["1997-08-27",1.7269,1.7455,1.7084,1.7455,119629.0],["1997-08-28",1.7641,1.7641,1.7084,1.7177,1458740.0],["1997-08-29",1.7084,1.7827,1.7084,1.7269,54932.0],["1997-09-02",1.7827,1.8012,1.7455,1.7827,335693.0],["1997-09-03",1.8012,1.8012,1.7269,1.7455,391846.0],["1997-09-04",1.7269,1.7269,1.6898,1.6898,134277.0],["1997-09-05",1.7269,1.7269,1.6805,1.6805,407715.0],["1997-09-08",1.6898,1.6898,1.6341,1.6341,286865.0],["1997-09-09",1.6898,1.6898,1.6155,1.6155,283203.0],["1997-09-10",1.6341,1.7084,1.6155,1.6991,3502197.0],["1997-09-11",1.6991,1.8291,1.6898,1.8105,1925049.0],["1997-09-12",1.8012,1.8384,1.7827,1.7827,881348.0],["1997-09-15",1.7827,1.8198,1.7827,1.7827,1286621.0],["1997-09-16",1.8012,1.8198,1.7827,1.8105,217285.0],["1997-09-17",1.8012,1.8755,1.8012,1.8384,708008.0],["1997-09-18",1.8662,1.8662,1.8291,1.8476,775146.0],["1997-09-19",1.8198,1.8384,1.7641,1.8384,260010.0],["1997-09-22",1.8012,1.8569,1.8012,1.8569,708008.0],["1997-09-23",1.8384,1.8569,1.8059,1.8569,1217041.0],["1997-09-24",1.8569,1.8569,1.8291,1.8569,131836.0],["1997-09-25",1.8198,1.8569,1.8105,1.8198,2752686.0],["1997-09-26",1.8569,1.8569,1.8012,1.8384,100098.0],["1997-09-29",1.8012,1.8569,1.7827,1.7827,195312.0],["1997-09-30",1.8012,1.8384,1.7827,1.8198,1829834.0],["1997-10-01",1.8384,1.9869,1.8384,1.9126,1451416.0],["1997-10-02",1.9126,1.9312,1.9126,1.9219,166016.0],["1997-10-03",1.9126,1.9544,1.8569,1.9451,836182.0],["1997-10-06",1.9683,1.9683,1.9126,1.9312,501709.0],["1997-10-07",1.9498,1.9683,1.9126,1.9312,526123.0],["1997-10-08",1.9126,1.9312,1.8755,1.8755,236816.0],["1997-10-09",1.8755,1.8941,1.8476,1.8941,267334.0],["1997-10-10",1.8569,1.9034,1.8569,1.9034,109863.0],["1997-10-13",1.8941,1.9034,1.8662,1.8941,169678.0],["1997-10-14",1.8941,1.8941,1.8384,1.8384,206299.0],["1997-10-15",1.8755,1.8941,1.8291,1.843,595703.0],["1997-10-16",1.8291,1.8476,1.8291,1.8476,21973.0],["1997-10-17",1.8476,1.8569,1.8476,1.8569,163574.0],["1997-10-20",1.8569,1.9683,1.8569,1.9405,405273.0],["1997-10-21",1.9591,2.0241,1.9405,1.9962,792236.0],["1997-10-22",2.0148,2.0148,1.9776,1.9962,946045.0],["1997-10-23",1.9405,1.9916,1.8755,1.9034,379639.0],["1997-10-24",1.9126,1.9683,1.9126,1.9683,90332.0],["1997-10-27",1.8941,1.9498,1.7827,1.7919,1072998.0],["1997-10-28",1.7827,1.9312,1.7827,1.9034,881348.0],["1997-10-29",1.9776,1.9776,1.9126,1.9312,1314697.0],["1997-10-30",1.9219,1.9312,1.8848,1.9312,347900.0],["1997-10-31",1.9312,1.9683,1.8198,1.9405,797119.0],["1997-11-03",2.0241,2.0426,1.9683,2.0055,981445.0],["1997-11-04",2.0055,2.0333,1.9869,2.0148,446777.0],["1997-11-05",2.0612,2.0612,1.9683,2.0055,428467.0],["1997-11-06",1.9683,2.0055,1.9312,1.9405,267334.0],["1997-11-07",1.9312,1.9312,1.8941,1.9126,32959.0],["1997-11-10",1.9683,1.9683,1.8291,1.8848,196533.0],["1997-11-11",1.8848,1.9219,1.8291,1.9219,640869.0],["1997-11-12",1.9034,1.9312,1.8384,1.8569,115967.0],["1997-11-13",1.9498,1.9498,1.7734,1.9312,388184.0],["1997-11-14",1.9126,2.0426,1.9126,1.9591,421143.0],["1997-11-17",2.0426,2.0426,1.9498,1.9962,72021.0],["1997-11-18",1.9683,1.9776,1.8569,1.8569,184326.0],["1997-11-19",1.8662,1.9544,1.8662,1.9498,235596.0],["1997-11-20",1.9126,1.9591,1.8941,1.908,264893.0],["1997-11-21",1.9498,1.9498,1.8569,1.9034,920410.0],["1997-11-24",1.9219,1.9219,1.8941,1.908,239258.0],["1997-11-25",1.908,1.9126,1.8105,1.8198,206299.0],["1997-11-26",1.8848,1.9126,1.8569,1.8894,878906.0],["1997-11-28",1.9034,1.9034,1.8755,1.8987,48828.0],["1997-12-01",1.9312,1.9312,1.8569,1.8941,397949.0],["1997-12-02",1.9034,1.9498,1.8569,1.9266,514648.0],["1997-12-03",1.9034,1.9498,1.8569,1.915,357422.0],["1997-12-04",1.9498,1.973,1.8917,1.9498,791016.0],["1997-12-05",1.915,1.9904,1.915,1.9614,98633.0],["1997-12-08",1.9382,1.9904,1.9034,1.9904,508789.0],["1997-12-09",1.9904,2.0426,1.9498,2.0194,730469.0],["1997-12-10",1.9962,2.0426,1.9498,2.0194,113281.0],["1997-12-11",1.9556,2.0194,1.9266,2.0194,242187.0],["1997-12-12",2.0194,2.0194,1.8801,1.8801,751953.0],["1997-12-15",1.8917,1.973,1.8917,1.9034,35156.0],["1997-12-16",1.9382,1.973,1.9034,1.9034,105469.0],["1997-12-17",1.8801,1.9498,1.8801,1.9498,155273.0],["1997-12-18",1.9498,1.973,1.8569,1.8569,333984.0],["1997-12-19",1.8453,1.9962,1.7293,1.973,443359.0],["1997-12-22",1.9498,1.9498,1.8569,1.8569,317383.0],["1997-12-23",1.8337,1.915,1.8105,1.8105,134766.0],["1997-12-24",1.8105,1.8917,1.8105,1.8569,99609.0],["1997-12-26",1.8105,1.8917,1.7641,1.8221,26367.0],["1997-12-29",1.8917,1.8917,1.7641,1.8511,292969.0],["1997-12-30",1.8395,1.9266,1.8105,1.9266,474609.0],["1997-12-31",1.8569,1.9034,1.8569,1.8569,299805.0],["1998-01-02",1.9034,1.9034,1.8569,1.9034,192383.0],["1998-01-05",1.9498,1.9498,1.8569,1.915,172852.0],["1998-01-06",1.8801,1.9498,1.8801,1.9498,72266.0],["1998-01-07",1.8569,1.9962,1.8569,1.9498,279297.0],["1998-01-08",1.9498,1.9846,1.8801,1.915,271484.0],["1998-01-09",1.8569,1.9614,1.8569,1.9034,272461.0],["1998-01-12",1.8569,1.944,1.8105,1.8221,177734.0],["1998-01-13",1.8221,1.8743,1.8221,1.8685,474609.0],["1998-01-14",1.8337,1.9034,1.8105,1.8976,318359.0],["1998-01-15",1.8685,1.944,1.8337,1.944,39062.0],["1998-01-16",1.8685,1.8917,1.8337,1.8569,141602.0],["1998-01-20",1.8569,1.8917,1.8569,1.8801,20508.0],["1998-01-21",1.8801,1.9034,1.8569,1.8801,168945.0],["1998-01-22",1.8569,1.8569,1.8105,1.8511,521484.0],["1998-01-23",1.8801,1.9498,1.8801,1.9498,402344.0],["1998-01-26",1.9498,1.973,1.915,1.9208,523437.0],["1998-01-27",1.9382,1.9382,1.8917,1.9034,98633.0],["1998-01-28",1.915,1.973,1.9092,1.9498,632812.0],["1998-01-29",1.9092,1.9498,1.9092,1.944,395508.0],["1998-01-30",1.9295,1.9846,1.9092,1.973,788086.0],["1998-02-02",1.9904,2.0194,1.915,2.0194,672852.0],["1998-02-03",1.9846,2.0658,1.9846,2.0426,466797.0],["1998-02-04",1.9962,2.031,1.9498,2.0136,873047.0],["1998-02-05",2.0658,2.0658,2.0078,2.0078,281250.0],["1998-02-06",1.9846,2.0426,1.9614,1.9962,133789.0],["1998-02-09",2.0426,2.0426,1.973,1.9846,46875.0],["1998-02-10",1.9846,2.031,1.9614,2.0078,491211.0],["1998-02-11",2.031,2.089,1.9962,2.089,582031.0],["1998-02-12",2.089,2.1819,2.031,2.0542,1090820.0],["1998-02-13",2.0949,2.1007,2.0426,2.1007,394531.0],["1998-02-17",2.1123,2.1297,2.089,2.1007,1153320.0],["1998-02-18",2.089,2.1007,2.089,2.089,247070.0],["1998-02-19",2.089,2.1123,2.0658,2.0687,486328.0],["1998-02-20",2.0658,2.1123,1.9962,2.0078,486328.0],["1998-02-23",2.0078,2.031,1.9962,2.0049,940430.0],["1998-02-24",2.031,2.031,2.002,2.0078,869141.0],["1998-02-25",2.0194,2.089,2.0194,2.0774,253906.0],["1998-02-26",2.089,2.089,2.031,2.0774,41992.0],["1998-02-27",2.0194,2.1355,2.0194,2.0658,190430.0],["1998-03-02",2.0194,2.0658,2.0194,2.0194,170898.0],["1998-03-03",2.031,2.0571,2.0194,2.0383,221680.0],["1998-03-04",2.0078,2.0658,2.0078,2.0658,198242.0],["1998-03-05",2.0658,2.1355,2.0658,2.089,160156.0],["1998-03-06",2.1355,2.1935,2.089,2.1935,1610352.0],["1998-03-09",2.2167,2.2283,2.1703,2.1935,1712891.0],["1998-03-10",2.2051,2.2051,2.1587,2.2051,665039.0],["1998-03-11",2.2051,2.2051,2.1587,2.2051,1181641.0],["1998-03-12",2.1819,2.2051,2.1355,2.2051,1032227.0],["1998-03-13",2.1819,2.2051,2.1355,2.1819,353516.0],["1998-03-16",2.2051,2.2051,2.1123,2.1587,317383.0],["1998-03-17",2.1355,2.1935,2.1355,2.1935,198242.0],["1998-03-18",2.1935,2.1935,2.1471,2.1703,81055.0],["1998-03-19",2.2051,2.2051,2.1471,2.1645,146484.0],["1998-03-20",2.1935,2.1935,2.1645,2.1645,418945.0],["1998-03-23",2.1645,2.1645,2.1355,2.1355,45898.0],["1998-03-24",2.1355,2.1587,2.1123,2.1587,211914.0],["1998-03-25",2.1819,2.1819,2.1239,2.1761,397461.0],["1998-03-26",2.1819,2.1819,2.1355,2.1355,36133.0],["1998-03-27",2.1819,2.2051,2.1355,2.1819,480469.0],["1998-03-30",2.1819,2.2283,2.1819,2.2051,126953.0],["1998-03-31",2.2283,2.298,2.1935,2.2515,513672.0],["1998-04-01",2.2051,2.2747,2.1819,2.2515,777344.0],["1998-04-02",2.2631,2.3444,2.2631,2.3212,1564453.0],["1998-04-03",2.3444,2.3444,2.2631,2.2631,370117.0],["1998-04-06",2.2515,2.2863,2.2399,2.2399,222656.0],["1998-04-07",2.2573,2.2573,2.2399,2.2457,568359.0],["1998-04-08",2.2399,2.2747,2.2051,2.2167,988281.0],["1998-04-09",2.2399,2.2399,2.1587,2.1761,525391.0],["1998-04-13",2.1587,2.2399,2.1587,2.2399,223633.0],["1998-04-14",2.2631,2.3212,2.2573,2.298,468750.0],["1998-04-15",2.3212,2.3212,2.1819,2.2051,304687.0],["1998-04-16",2.2051,2.2863,2.2051,2.2863,752930.0],["1998-04-17",2.2573,2.2747,2.2283,2.2631,147461.0],["1998-04-20",2.298,2.298,2.2051,2.2051,223633.0],["1998-04-21",2.2051,2.2283,2.1355,2.2283,333984.0],["1998-04-22",2.2167,2.2631,2.2167,2.2283,61523.0],["1998-04-23",2.2283,2.2631,2.1819,2.2283,225586.0],["1998-04-24",2.2515,2.2631,2.1587,2.1587,311523.0],["1998-04-27",2.0658,2.1471,2.0194,2.1471,310547.0],["1998-04-28",2.1471,2.2283,2.089,2.2283,141602.0],["1998-04-29",2.2747,2.2747,2.1819,2.2399,173828.0],["1998-04-30",2.2631,2.2631,2.1819,2.2515,691406.0],["1998-05-01",2.2225,2.2515,2.1587,2.2399,256836.0],["1998-05-04",2.2283,2.3444,2.2167,2.298,1172852.0],["1998-05-05",2.2051,2.2515,2.1587,2.2515,557617.0],["1998-05-06",2.1587,2.298,2.1587,2.298,51758.0],["1998-05-07",2.1935,2.2457,2.1935,2.2109,52734.0],["1998-05-08",2.2283,2.298,2.2167,2.2921,118164.0],["1998-05-11",2.298,2.298,2.2167,2.2167,360352.0],["1998-05-12",2.2225,2.2747,2.1819,2.2283,89844.0],["1998-05-13",2.2283,2.2631,2.1819,2.2631,11719.0],["1998-05-14",2.1819,2.2631,2.1819,2.2225,138672.0],["1998-05-15",2.2631,2.2631,2.1587,2.2399,1970703.0],["1998-05-18",2.2341,2.2631,2.1906,2.1906,66406.0],["1998-05-19",2.1819,2.2515,2.1819,2.2428,238281.0],["1998-05-20",2.2051,2.2167,2.2051,2.2167,17578.0],["1998-05-21",2.2747,2.2747,2.1355,2.1355,333984.0],["1998-05-22",2.2283,2.2283,2.1297,2.1355,652344.0],["1998-05-26",2.1587,2.1587,1.9498,1.9498,293945.0],["1998-05-27",1.9498,2.0426,1.8569,1.9846,582031.0],["1998-05-28",1.9846,2.0426,1.9846,2.0194,283203.0],["1998-05-29",2.0426,2.0426,2.0194,2.0426,127930.0],["1998-06-01",2.0426,2.0426,2.0078,2.0194,740234.0],["1998-06-02",2.0426,2.0426,1.8453,1.973,1932617.0],["1998-06-03",1.915,1.9846,1.915,1.9382,1599609.0],["1998-06-04",1.915,1.9962,1.915,1.9614,226562.0],["1998-06-05",1.973,1.9846,1.9498,1.9672,355469.0],["1998-06-08",1.9527,2.0078,1.9382,1.9904,704102.0],["1998-06-09",1.9498,2.0426,1.9498,1.9904,1124023.0],["1998-06-10",2.0078,2.031,1.9266,1.9266,473633.0],["1998-06-11",1.9382,2.031,1.9382,1.9498,94727.0],["1998-06-12",1.9266,1.973,1.8801,1.9019,1209961.0],["1998-06-15",1.8627,1.8801,1.8105,1.8453,667969.0],["1998-06-16",1.8453,2.0426,1.8337,2.031,542969.0],["1998-06-17",2.0426,2.1877,1.9846,2.1355,1143555.0],["1998-06-18",2.0426,2.1819,2.0426,2.1007,295898.0],["1998-06-19",2.089,2.1587,2.0774,2.1355,341797.0],["1998-06-22",2.1007,2.1819,2.089,2.1297,2772461.0],["1998-06-23",2.1123,2.1355,2.0426,2.1239,225586.0],["1998-06-24",2.1355,2.3328,2.1355,2.3212,1394531.0],["1998-06-25",2.298,2.3328,2.1819,2.2051,2574219.0],["1998-06-26",2.2515,2.2515,2.1819,2.2167,54687.0],["1998-06-29",2.1819,2.2747,2.1819,2.2515,209961.0],["1998-06-30",2.2515,2.3212,2.1935,2.2515,769531.0],["1998-07-01",2.1819,2.298,2.1587,2.2399,423828.0],["1998-07-02",2.1819,2.2863,2.1819,2.2863,171875.0],["1998-07-06",2.2283,2.298,2.1935,2.1935,272461.0],["1998-07-07",2.1935,2.2747,2.1935,2.2689,829102.0],["1998-07-08",2.2283,2.2863,2.2283,2.2747,190430.0],["1998-07-09",2.2283,2.3212,2.2283,2.2747,617187.0],["1998-07-10",2.2747,2.3212,2.2515,2.3096,318359.0],["1998-07-13",2.2747,2.3676,2.2747,2.298,794922.0],["1998-07-14",2.298,2.4024,2.298,2.3444,284180.0],["1998-07-15",2.3328,2.3676,2.2631,2.2631,471680.0],["1998-07-16",2.2631,2.3212,2.2167,2.3212,473633.0],["1998-07-17",2.3212,2.4024,2.2399,2.2747,891602.0],["1998-07-20",2.2747,2.3212,2.2167,2.2167,173828.0],["1998-07-21",2.2283,2.3212,2.2283,2.298,117187.0],["1998-07-22",2.3212,2.3328,2.3096,2.3212,205078.0],["1998-07-23",2.3444,2.3444,2.2747,2.2863,325195.0],["1998-07-24",2.2515,2.3212,2.1355,2.3212,1044922.0],["1998-07-27",2.298,2.327,2.2399,2.327,333984.0],["1998-07-28",2.2399,2.3212,2.2399,2.2805,295898.0],["1998-07-29",2.2167,2.2515,2.2051,2.2051,625000.0],["1998-07-30",2.2051,2.2051,2.1819,2.1819,11719.0],["1998-07-31",2.2283,2.2283,1.9962,1.9962,291016.0],["1998-08-03",1.9962,2.0484,1.7873,1.9498,361328.0],["1998-08-04",1.973,2.0542,1.973,2.0107,845703.0],["1998-08-05",2.1123,2.1355,2.0078,2.1355,215820.0],["1998-08-06",2.0774,2.1819,2.0731,2.1239,438477.0],["1998-08-07",2.0716,2.1819,2.031,2.1355,190430.0],["1998-08-10",2.1355,2.1819,2.0658,2.1587,66406.0],["1998-08-11",2.0426,2.0484,1.9498,1.9991,255859.0],["1998-08-12",1.9614,2.2631,1.9614,2.2225,269531.0],["1998-08-13",2.089,2.1587,2.0658,2.1587,714844.0],["1998-08-14",2.1587,2.3212,2.1587,2.2631,627930.0],["1998-08-17",2.2515,2.2747,2.1819,2.2399,1911133.0],["1998-08-18",2.2051,2.3096,2.2051,2.2921,1124023.0],["1998-08-19",2.2747,2.3444,2.1587,2.1645,1145508.0],["1998-08-20",2.2283,2.327,2.2167,2.3212,505859.0],["1998-08-21",2.3212,2.3212,2.2283,2.2805,766602.0],["1998-08-24",2.2689,2.2921,2.2631,2.2747,434570.0],["1998-08-25",2.2515,2.3154,2.2167,2.2863,140625.0],["1998-08-26",2.2515,2.2515,2.1471,2.1471,199219.0],["1998-08-27",2.1355,2.1355,1.9498,2.0658,263672.0],["1998-08-28",2.0658,2.0658,1.9962,2.0658,156250.0],["1998-08-31",2.1355,2.1355,1.9034,1.9382,433594.0],["1998-09-01",1.915,2.2747,1.915,2.2283,607422.0],["1998-09-02",2.2283,2.4256,2.1819,2.2283,654297.0],["1998-09-03",2.1355,2.2341,2.1355,2.1819,300781.0],["1998-09-04",2.1703,2.2167,2.1123,2.1413,218750.0],["1998-09-08",2.1355,2.2399,2.1355,2.2399,670898.0],["1998-09-09",2.2863,2.414,2.1819,2.2805,190430.0],["1998-09-10",2.414,2.414,2.1877,2.2051,2002930.0],["1998-09-11",2.1935,2.3676,2.1935,2.3212,1157227.0],["1998-09-14",2.3444,2.3676,2.2631,2.3154,254883.0],["1998-09-15",2.3618,2.3676,2.2283,2.327,248047.0],["1998-09-16",2.3212,2.3357,2.2196,2.3357,425000.0],["1998-09-17",2.1906,2.2341,2.1688,2.1979,516406.0],["1998-09-18",2.3357,2.3357,2.0963,2.1326,848437.0],["1998-09-21",2.1326,2.2341,2.1181,2.1815,298437.0],["1998-09-22",2.2631,2.3792,2.2051,2.3284,1102344.0],["1998-09-23",2.3792,2.3792,2.3067,2.3212,688281.0],["1998-09-24",2.3067,2.3466,2.303,2.3212,562500.0],["1998-09-25",2.3212,2.3357,2.2994,2.3212,503125.0],["1998-09-28",2.3357,2.4372,2.3212,2.4227,1153906.0],["1998-09-29",2.4662,2.6693,2.4227,2.5968,1461719.0],["1998-09-30",2.5968,2.6403,2.5243,2.6113,4531250.0],["1998-10-01",2.5098,2.5823,2.4372,2.488,1107031.0],["1998-10-02",2.4372,2.4807,2.3937,2.4191,3928906.0],["1998-10-05",2.4662,2.4662,2.1616,2.2269,375000.0],["1998-10-06",2.2486,2.2776,2.1761,2.2124,946875.0],["1998-10-07",2.2341,2.2486,2.031,2.0455,998437.0],["1998-10-08",2.0455,2.06,1.8134,2.06,392187.0],["1998-10-09",2.0745,2.2559,2.031,2.2051,424219.0],["1998-10-12",2.2776,2.2776,2.1761,2.1761,425781.0],["1998-10-13",2.2631,2.2631,2.1181,2.1326,342969.0],["1998-10-14",2.1471,2.1906,2.089,2.1471,264844.0],["1998-10-15",2.1761,2.2051,2.089,2.1906,253906.0],["1998-10-16",2.1761,2.2631,2.1761,2.2196,938281.0],["1998-10-19",2.2051,2.3647,2.2051,2.3647,91406.0],["1998-10-20",2.2921,2.3937,2.2921,2.3574,909375.0],["1998-10-21",2.3792,2.3792,2.2341,2.2341,244531.0],["1998-10-22",2.3212,2.3212,2.2341,2.2849,139844.0],["1998-10-23",2.2921,2.3067,2.2486,2.2559,246094.0],["1998-10-26",2.2559,2.352,2.2341,2.3429,1671875.0],["1998-10-27",2.3502,2.3502,2.2414,2.2414,128125.0],["1998-10-28",2.2051,2.3212,2.1761,2.2341,118750.0],["1998-10-29",2.2486,2.3502,2.2341,2.3357,53125.0],["1998-10-30",2.3357,2.4082,2.2921,2.3574,234375.0],["1998-11-02",2.4082,2.488,2.3647,2.4082,1090625.0],["1998-11-03",2.4227,2.5533,2.3937,2.5533,1200781.0],["1998-11-04",2.5678,2.6041,2.5243,2.5714,189062.0],["1998-11-05",2.5533,2.5823,2.5243,2.5605,578906.0],["1998-11-06",2.5605,2.5678,2.4372,2.5533,346875.0],["1998-11-09",2.5605,2.5678,2.4953,2.5098,225000.0],["1998-11-10",2.488,2.5533,2.4372,2.5533,783594.0],["1998-11-11",2.5025,2.5823,2.5025,2.5533,565625.0],["1998-11-12",2.5243,2.5678,2.5243,2.546,339062.0],["1998-11-13",2.5243,2.5823,2.5243,2.5533,381250.0],["1998-11-16",2.6258,2.6403,2.5533,2.6113,2012500.0],["1998-11-17",2.6113,2.6258,2.5678,2.6186,562500.0],["1998-11-18",2.6403,2.6403,2.5678,2.6041,160156.0],["1998-11-19",2.5968,2.5968,2.5243,2.5388,72656.0],["1998-11-20",2.6838,2.6984,2.5895,2.6331,3209375.0],["1998-11-23",2.6838,2.9015,2.6621,2.9015,6496875.0],["1998-11-24",2.8797,2.9015,2.6403,2.6548,3017969.0],["1998-11-25",2.7129,2.7129,2.6403,2.6548,1008594.0],["1998-11-27",2.6548,2.7274,2.6548,2.7274,29687.0],["1998-11-30",2.7274,2.7274,2.4227,2.4372,2419531.0],["1998-12-01",2.4227,2.5243,2.4082,2.5243,3381250.0],["1998-12-02",2.5243,2.5243,2.4662,2.4952,944531.0],["1998-12-03",2.5025,2.5025,2.4372,2.4662,326562.0],["1998-12-04",2.4082,2.4517,2.3502,2.4372,1624219.0],["1998-12-07",2.4517,2.4517,2.3212,2.4082,1334375.0],["1998-12-08",2.3647,2.5098,2.3357,2.4227,948437.0],["1998-12-09",2.4807,2.4807,2.4082,2.4082,4103125.0],["1998-12-10",2.4227,2.4807,2.3937,2.459,2197656.0],["1998-12-11",2.4082,2.5098,2.4082,2.5098,199219.0],["1998-12-14",2.4517,2.5098,2.43,2.43,200781.0],["1998-12-15",2.4517,2.5243,2.4372,2.4807,470312.0],["1998-12-16",2.4662,2.7709,2.4662,2.6911,1051562.0],["1998-12-17",2.7056,2.7709,2.6693,2.6984,1159375.0],["1998-12-18",2.7201,2.9595,2.6693,2.9595,821094.0],["1998-12-21",3.0683,3.2496,2.9305,3.0175,2300000.0],["1998-12-22",3.0465,3.061,3.003,3.0248,575000.0],["1998-12-23",3.0465,3.0465,2.9015,2.9015,840625.0],["1998-12-24",2.916,2.9595,2.8507,2.9595,279687.0],["1998-12-28",2.9595,3.1191,2.8869,3.0465,654687.0],["1998-12-29",3.09,3.09,3.032,3.0755,626562.0],["1998-12-30",3.061,3.1771,3.0465,3.1626,589062.0],["1998-12-31",3.1626,3.1626,3.0465,3.1408,521875.0],["1999-01-04",3.1191,3.1191,2.974,2.9921,1298437.0],["1999-01-05",2.945,2.974,2.8434,2.8434,928125.0],["1999-01-06",3.0465,3.0465,2.7274,2.7709,1045312.0],["1999-01-07",2.7129,2.7709,2.6403,2.6693,632812.0],["1999-01-08",2.6984,2.9087,2.6838,2.8579,463281.0],["1999-01-11",2.945,2.9595,2.7274,2.7636,586719.0],["1999-01-12",2.7854,2.7999,2.6838,2.7854,976562.0],["1999-01-13",2.6766,2.8144,2.6693,2.7709,603906.0],["1999-01-14",2.8289,2.8289,2.7419,2.7999,467969.0],["1999-01-15",2.7781,2.8652,2.7564,2.8289,276562.0],["1999-01-19",2.9305,2.9305,2.8724,2.8869,253125.0],["1999-01-20",2.9015,2.9087,2.8724,2.8724,377344.0],["1999-01-21",2.8144,2.8724,2.7274,2.7419,862500.0],["1999-01-22",2.7274,2.7274,2.6548,2.6693,330469.0],["1999-01-25",2.7564,2.8579,2.6693,2.8579,946875.0],["1999-01-26",2.8144,2.8579,2.7564,2.7564,374219.0],["1999-01-27",2.7636,2.8144,2.7636,2.7709,584375.0],["1999-01-28",2.7854,2.8434,2.7854,2.8217,569531.0],["1999-01-29",2.8289,2.945,2.8144,2.8434,814062.0],["1999-02-01",2.9015,3.0175,2.8434,2.9595,522656.0],["1999-02-02",3.0103,3.0103,2.7854,2.8217,1429687.0],["1999-02-03",2.7926,2.7999,2.7056,2.7636,7571094.0],["1999-02-04",2.7564,2.7854,2.6693,2.7854,2160156.0],["1999-02-05",2.7999,2.7999,2.6838,2.7274,397656.0],["1999-02-08",2.7854,2.7854,2.7274,2.7564,1906250.0],["1999-02-09",2.7564,2.7709,2.7274,2.7564,474219.0],["1999-02-10",2.7274,2.7709,2.6693,2.6838,882031.0],["1999-02-11",2.6984,2.6984,2.6258,2.6693,575000.0],["1999-02-12",2.6621,2.6911,2.5243,2.5968,732031.0],["1999-02-16",2.6548,2.7129,2.5968,2.6403,586719.0],["1999-02-17",2.6113,2.7564,2.6113,2.6838,561719.0],["1999-02-18",2.7274,2.7564,2.6693,2.6838,158594.0],["1999-02-19",2.6984,2.8144,2.6838,2.7274,878125.0],["1999-02-22",2.7274,2.7854,2.7129,2.7854,1050000.0],["1999-02-23",2.6984,2.7129,2.3212,2.4372,9706250.0],["1999-02-24",2.4372,2.4372,2.3502,2.3756,3358594.0],["1999-02-25",2.3719,2.3937,2.2341,2.2631,3108594.0],["1999-02-26",2.3502,2.4372,2.2051,2.2124,2670312.0],["1999-03-01",2.2196,2.2631,2.2051,2.2269,1082812.0],["1999-03-02",2.2414,2.3937,2.2414,2.3574,966406.0],["1999-03-03",2.3792,2.3792,2.2631,2.2776,2786719.0],["1999-03-04",2.2921,2.2921,2.2341,2.2486,2347656.0],["1999-03-05",2.2631,2.2776,2.2341,2.2486,1248437.0],["1999-03-08",2.2341,2.2631,2.2196,2.2631,2815625.0],["1999-03-09",2.2631,2.3212,2.2341,2.2341,3442969.0],["1999-03-10",2.2631,2.2631,2.0745,2.0745,1270312.0],["1999-03-11",2.1036,2.1036,2.031,2.06,2412500.0],["1999-03-12",2.06,2.089,1.9875,1.9947,1715625.0],["1999-03-15",2.0093,2.06,2.002,2.0201,1534375.0],["1999-03-16",2.06,2.0818,2.06,2.0745,2383594.0],["1999-03-17",2.0673,2.089,2.06,2.089,2246094.0],["1999-03-18",2.089,2.3647,2.0673,2.3429,5782031.0],["1999-03-19",2.3502,2.4517,2.3429,2.401,4883594.0],["1999-03-22",2.4372,2.4372,2.3212,2.4082,1670312.0],["1999-03-23",2.4372,2.4372,2.3284,2.3792,2126562.0],["1999-03-24",2.3937,2.4082,2.3574,2.401,6289062.0],["1999-03-25",2.4082,2.4517,2.3937,2.3937,1425000.0],["1999-03-26",2.43,2.43,2.3647,2.3647,1899219.0],["1999-03-29",2.4082,2.4227,2.3502,2.4082,1245312.0],["1999-03-30",2.3937,2.5098,2.3937,2.459,520312.0],["1999-03-31",2.4807,2.4807,2.3937,2.4445,1591406.0],["1999-04-01",2.4227,2.4735,2.3937,2.4227,1038281.0],["1999-04-05",2.4372,2.5098,2.3937,2.5025,2505469.0],["1999-04-06",2.4807,2.4952,2.4372,2.4952,1424219.0],["1999-04-07",2.4372,2.5098,2.43,2.5025,2735156.0],["1999-04-08",2.5098,2.5098,2.3067,2.3357,1082031.0],["1999-04-09",2.3792,2.3792,2.2849,2.3139,930469.0],["1999-04-12",2.2196,2.3937,2.2051,2.3792,816406.0],["1999-04-13",2.3502,2.4227,2.2776,2.3212,1919531.0],["1999-04-14",2.3502,2.6113,2.3067,2.6113,3616406.0],["1999-04-15",2.5823,2.6984,2.5823,2.644,3943750.0],["1999-04-16",2.6548,2.7854,2.6403,2.7854,2082812.0],["1999-04-19",2.7854,2.7854,2.7129,2.7274,1614844.0],["1999-04-20",2.7419,2.7709,2.6984,2.7564,1895312.0],["1999-04-21",2.7709,2.8942,2.7564,2.8942,8872656.0],["1999-04-22",2.8797,2.974,2.8724,2.9305,2500000.0],["1999-04-23",2.9885,2.9885,2.8724,2.8724,2244531.0],["1999-04-26",2.916,3.003,2.8869,2.9812,531250.0],["1999-04-27",2.9885,2.9885,2.8579,2.8869,956250.0],["1999-04-28",2.916,2.916,2.7854,2.8144,1739844.0],["1999-04-29",2.7854,2.8289,2.7854,2.8144,1515625.0],["1999-04-30",2.7999,2.8434,2.7926,2.8072,3506250.0],["1999-05-03",2.8289,2.8434,2.7999,2.8362,2131250.0],["1999-05-04",2.8144,2.8724,2.7854,2.8289,3441406.0],["1999-05-05",2.8217,2.8507,2.7854,2.7854,1633594.0],["1999-05-06",2.7854,2.7999,2.7274,2.7709,1543750.0],["1999-05-07",2.7854,2.7926,2.6476,2.6621,830469.0],["1999-05-10",2.6984,2.7201,2.6403,2.6476,1274219.0],["1999-05-11",2.6113,2.6258,2.4807,2.5533,1031250.0],["1999-05-12",2.4807,2.6113,2.4807,2.5605,4175781.0],["1999-05-13",2.5678,2.5678,2.4953,2.546,711719.0],["1999-05-14",2.546,2.546,2.3937,2.3937,830469.0],["1999-05-17",2.3937,2.3937,2.2921,2.3357,2801562.0],["1999-05-18",2.3611,2.5678,2.3502,2.4372,2608594.0],["1999-05-19",2.459,2.5243,2.4372,2.4662,571875.0],["1999-05-20",2.5243,2.5605,2.4662,2.5605,535937.0],["1999-05-21",2.5533,2.6258,2.5533,2.6186,743750.0],["1999-05-24",2.6258,2.6258,2.5098,2.5098,338281.0],["1999-05-25",2.517,2.5823,2.4372,2.575,585937.0],["1999-05-26",2.5787,2.6041,2.4481,2.4481,589844.0],["1999-05-27",2.459,2.4662,2.3792,2.4445,637500.0],["1999-05-28",2.4372,2.5098,2.4372,2.4662,679687.0],["1999-06-01",2.4554,2.5388,2.4517,2.5025,596875.0],["1999-06-02",2.4735,2.4807,2.3792,2.4445,1217187.0],["1999-06-03",2.4807,2.5315,2.3937,2.4372,3728125.0],["1999-06-04",2.4445,2.4445,2.3212,2.3792,1142969.0],["1999-06-07",2.3756,2.3937,2.2341,2.3792,1892969.0],["1999-06-08",2.4082,2.546,2.4082,2.5315,904687.0],["1999-06-09",2.5098,2.5605,2.5098,2.5388,2221875.0],["1999-06-10",2.5098,2.7274,2.5098,2.6113,1481250.0],["1999-06-11",2.6186,2.6186,2.4807,2.488,1082031.0],["1999-06-14",2.4807,2.5098,2.4517,2.488,925781.0],["1999-06-15",2.5098,2.5098,2.4517,2.4952,743750.0],["1999-06-16",2.5025,2.575,2.4753,2.566,406875.0],["1999-06-17",2.575,2.5932,2.5388,2.575,716250.0],["1999-06-18",2.6022,2.6113,2.5116,2.5297,535000.0],["1999-06-21",2.5569,2.5841,2.5478,2.575,891875.0],["1999-06-22",2.5388,2.6476,2.5297,2.6476,1088125.0],["1999-06-23",2.6113,2.8833,2.6022,2.8471,600625.0],["1999-06-24",2.7926,2.8652,2.6657,2.6929,634375.0],["1999-06-25",2.7201,2.7382,2.6566,2.7292,1124375.0],["1999-06-28",2.7564,2.8652,2.6657,2.6657,553125.0],["1999-06-29",2.6748,2.6748,2.5569,2.5569,986250.0],["1999-06-30",2.6022,2.6294,2.3937,2.3937,1700625.0],["1999-07-01",2.4481,2.7201,2.4481,2.7201,2292500.0],["1999-07-02",2.6838,2.7564,2.575,2.702,488750.0],["1999-07-06",2.7382,2.8289,2.6113,2.6204,647500.0],["1999-07-07",2.6838,2.7745,2.566,2.7654,1006875.0],["1999-07-08",2.6838,2.9015,2.6838,2.8153,655000.0],["1999-07-09",2.8199,2.8199,2.7201,2.7292,2371250.0],["1999-07-12",2.7564,2.7564,2.7201,2.7473,2892500.0],["1999-07-13",2.7564,2.8108,2.7292,2.8017,1132500.0],["1999-07-14",2.8108,2.8198,2.7836,2.8108,2093125.0],["1999-07-15",2.8017,2.8017,2.7382,2.7564,637500.0],["1999-07-16",2.7382,2.7745,2.6838,2.7201,264375.0],["1999-07-19",2.6838,2.7382,2.6113,2.6113,396250.0],["1999-07-20",2.575,2.6838,2.5388,2.6113,876250.0],["1999-07-21",2.702,2.7382,2.6566,2.7382,222500.0],["1999-07-22",2.7473,2.7745,2.6838,2.6838,970625.0],["1999-07-23",2.702,2.7201,2.5388,2.5932,381250.0],["1999-07-26",2.5025,2.5025,2.1398,2.167,5281250.0],["1999-07-27",2.3574,2.3756,1.9585,2.0129,7451250.0],["1999-07-28",2.0764,2.2033,2.031,2.1398,15980000.0],["1999-07-29",2.1398,2.2758,2.0242,2.2305,6300625.0],["1999-07-30",2.2486,2.303,2.2305,2.303,847500.0],["1999-08-02",2.3393,2.3937,2.2124,2.2486,1473750.0],["1999-08-03",2.2849,2.303,2.167,2.1852,2488750.0],["1999-08-04",2.2124,2.2486,2.0673,2.0945,2796875.0],["1999-08-05",2.1217,2.2305,2.0492,2.2124,3020000.0],["1999-08-06",2.1942,2.4118,2.1217,2.294,1557500.0],["1999-08-09",2.2668,2.3393,2.2668,2.294,1773750.0],["1999-08-10",2.2668,2.3574,2.2577,2.3393,1105625.0],["1999-08-11",2.3574,2.3846,2.3393,2.3484,571875.0],["1999-08-12",2.3484,2.4118,2.3121,2.3302,1220000.0],["1999-08-13",2.3393,2.3484,2.3212,2.3393,891875.0],["1999-08-16",2.3348,2.3574,2.294,2.303,1650625.0],["1999-08-17",2.3121,2.3846,2.2849,2.3846,913750.0],["1999-08-18",2.3846,2.3846,2.3484,2.3574,556250.0],["1999-08-19",2.3574,2.3665,2.303,2.3393,729375.0],["1999-08-20",2.3393,2.3484,2.2849,2.3212,1284375.0],["1999-08-23",2.3212,2.3937,2.3212,2.3801,363125.0],["1999-08-24",2.3756,2.4118,2.303,2.3393,623125.0],["1999-08-25",2.3393,2.3756,2.3302,2.3665,316875.0],["1999-08-26",2.3846,2.4118,2.3574,2.3756,533750.0],["1999-08-27",2.3574,2.3937,2.3574,2.3665,513125.0],["1999-08-30",2.3665,2.3937,2.303,2.3212,1728750.0],["1999-08-31",2.3348,2.3574,2.3302,2.3302,1741250.0],["1999-09-01",2.3302,2.3393,2.2849,2.3212,881875.0],["1999-09-02",2.3121,2.3484,2.303,2.3393,362500.0],["1999-09-03",2.3574,2.4118,2.3393,2.4028,326250.0],["1999-09-07",2.3937,2.43,2.3393,2.3574,483750.0],["1999-09-08",2.371,2.371,2.2486,2.2668,1244375.0],["1999-09-09",2.3212,2.3302,2.2305,2.294,1867500.0],["1999-09-10",2.2985,2.303,2.2486,2.2577,606250.0],["1999-09-13",2.2758,2.2849,2.1217,2.1308,1143750.0],["1999-09-14",2.1761,2.1761,2.1217,2.167,1085625.0],["1999-09-15",2.1761,2.1761,2.1398,2.1489,831875.0],["1999-09-16",2.167,2.1988,2.158,2.1761,522500.0],["1999-09-17",2.2124,2.3393,2.1942,2.3212,1467500.0],["1999-09-20",2.303,2.4118,2.2849,2.3529,531875.0],["1999-09-21",2.3393,2.43,2.303,2.3937,600625.0],["1999-09-22",2.4118,2.6838,2.3937,2.6476,2936250.0],["1999-09-23",2.6204,2.6204,2.43,2.4662,968750.0],["1999-09-24",2.4934,2.4934,2.3937,2.4118,612500.0],["1999-09-27",2.4118,2.43,2.3937,2.3937,648125.0],["1999-09-28",2.4209,2.4481,2.3574,2.3937,961875.0],["1999-09-29",2.4028,2.43,2.3302,2.3665,1930000.0],["1999-09-30",2.4118,2.4662,2.3121,2.4209,978125.0],["1999-10-01",2.43,2.43,2.3756,2.3982,301250.0],["1999-10-04",2.3982,2.4118,2.3212,2.3574,253750.0],["1999-10-05",2.3846,2.4662,2.3393,2.4662,477500.0],["1999-10-06",2.43,2.5569,2.3574,2.3756,1788750.0],["1999-10-07",2.4118,2.43,2.294,2.43,901875.0],["1999-10-08",2.4209,2.4572,2.3937,2.4028,645000.0],["1999-10-11",2.4118,2.43,2.1761,2.2849,758750.0],["1999-10-12",2.2894,2.3212,2.2396,2.2668,1453125.0],["1999-10-13",2.2668,2.2849,2.1398,2.1852,1280000.0],["1999-10-14",2.2033,2.294,2.1761,2.2486,757500.0],["1999-10-15",2.2532,2.2532,2.0673,2.1874,870000.0],["1999-10-18",2.1398,2.2124,2.0673,2.1716,521250.0],["1999-10-19",2.2214,2.2486,1.9585,2.0582,1872500.0],["1999-10-20",2.0854,2.3574,2.0673,2.2849,1180625.0],["1999-10-21",2.2486,2.3484,2.2396,2.3121,400625.0],["1999-10-22",2.3212,2.43,2.3212,2.3665,726875.0],["1999-10-25",2.3529,2.4118,2.3212,2.3212,762500.0],["1999-10-26",2.3574,2.3756,2.3302,2.3665,429375.0],["1999-10-27",2.3756,2.3846,2.303,2.3302,286250.0],["1999-10-28",2.3348,2.3756,2.2124,2.2577,1041875.0],["1999-10-29",2.2668,2.3574,2.2396,2.303,885625.0],["1999-11-01",2.3212,2.3393,2.303,2.303,346250.0],["1999-11-02",2.303,2.3393,2.2849,2.294,405625.0],["1999-11-03",2.2894,2.3121,2.2124,2.2396,593125.0],["1999-11-04",2.2668,2.2804,2.1036,2.1852,640000.0],["1999-11-05",2.2124,2.2486,2.0854,2.1398,953125.0],["1999-11-08",2.1126,2.1126,1.8497,1.8769,5118125.0],["1999-11-09",1.9041,1.9041,1.5958,1.6411,6280625.0],["1999-11-10",1.7137,1.759,1.5958,1.6955,4831875.0],["1999-11-11",1.7681,1.7771,1.7137,1.7137,3894375.0],["1999-11-12",1.7227,1.7318,1.7046,1.7137,2313750.0],["1999-11-15",1.7318,1.7409,1.5233,1.5822,4213750.0],["1999-11-16",1.5822,1.759,1.5414,1.7046,3858750.0],["1999-11-17",1.7318,1.7318,1.6139,1.6411,2104375.0],["1999-11-18",1.7771,1.7771,1.6865,1.7137,5482500.0],["1999-11-19",1.7137,1.7227,1.6321,1.6502,3307500.0],["1999-11-22",1.6638,1.6955,1.6502,1.6865,1938750.0],["1999-11-23",1.7137,1.7227,1.5958,1.6321,6295000.0],["1999-11-24",1.6593,1.7227,1.6321,1.7227,3690625.0],["1999-11-26",1.7227,1.7499,1.7182,1.7409,466250.0],["1999-11-29",1.7409,1.7499,1.6502,1.6502,1879375.0],["1999-11-30",1.6774,1.6774,1.6502,1.6502,1277500.0],["1999-12-01",1.6774,1.7409,1.6502,1.6865,1321875.0],["1999-12-02",1.7318,2.0582,1.7273,1.8859,4278125.0],["1999-12-03",1.8859,2.439,1.8859,2.294,14651875.0],["1999-12-06",2.4118,2.43,2.1217,2.1217,3651875.0],["1999-12-07",2.1761,2.1942,2.0492,2.0492,2055000.0],["1999-12-08",2.0582,2.1036,2.0038,2.0764,1043125.0],["1999-12-09",2.0582,2.2124,2.031,2.1081,2679375.0],["1999-12-10",2.0854,2.1308,2.0492,2.0764,222500.0],["1999-12-13",2.0854,2.2124,2.0764,2.158,591250.0],["1999-12-14",2.158,2.1761,2.0673,2.0854,1349375.0],["1999-12-15",2.0401,2.0854,2.031,2.031,1568750.0],["1999-12-16",2.0492,2.0764,2.031,2.0401,2041250.0],["1999-12-17",2.1308,2.1308,1.9766,2.031,3169375.0],["1999-12-20",2.0582,2.0673,1.8678,1.9313,2673125.0],["1999-12-21",1.8995,1.9131,1.8497,1.8497,1563125.0],["1999-12-22",1.8814,1.8859,1.8497,1.8791,3180625.0],["1999-12-23",1.8769,1.9222,1.8769,1.9131,1878750.0],["1999-12-27",1.9131,2.0129,1.8134,1.9902,1883125.0],["1999-12-28",1.9403,2.2124,1.9403,2.1942,1253125.0],["1999-12-29",2.1761,2.1761,2.1036,2.1036,239375.0],["1999-12-30",1.9857,2.2305,1.9857,2.1761,608750.0],["1999-12-31",2.158,2.2668,2.158,2.2305,370000.0],["2000-01-03",2.2396,2.2577,2.1308,2.1761,485000.0],["2000-01-04",2.1217,2.167,2.022,2.022,1893750.0],["2000-01-05",2.0129,2.1036,2.0129,2.1036,1558125.0],["2000-01-06",2.0854,2.0854,1.9403,1.9947,2186875.0],["2000-01-07",1.9947,2.0492,1.9426,2.022,1205625.0],["2000-01-10",2.1036,2.1036,2.031,2.0401,940000.0],["2000-01-11",2.0401,2.0401,1.9585,1.9585,546875.0],["2000-01-12",1.9585,2.0401,1.9585,2.031,1154375.0],["2000-01-13",2.022,2.0492,2.0129,2.031,3701875.0],["2000-01-14",2.031,2.0582,1.9766,1.9857,1129375.0],["2000-01-18",1.9811,2.0038,1.9494,1.9539,920000.0],["2000-01-19",1.9857,2.0764,1.9403,2.0129,6160000.0],["2000-01-20",2.031,2.0945,2.031,2.0582,5990625.0],["2000-01-21",2.0582,2.158,2.0492,2.1126,4920625.0],["2000-01-24",2.1761,2.1942,2.0673,2.158,1671875.0],["2000-01-25",2.1852,2.2758,2.1761,2.2668,1840625.0],["2000-01-26",2.2668,2.4118,2.2486,2.3393,4123750.0],["2000-01-27",2.3484,2.3756,2.3121,2.3121,1261250.0],["2000-01-28",2.2849,2.2985,2.1398,2.167,2260000.0],["2000-01-31",2.167,2.1942,2.1036,2.1398,774375.0],["2000-02-01",2.1308,2.2486,2.099,2.1942,825000.0],["2000-02-02",2.2214,2.2849,2.1942,2.2486,1322500.0],["2000-02-03",2.2668,2.43,2.2396,2.3302,3054375.0],["2000-02-04",2.3257,2.3937,2.303,2.3665,2056250.0],["2000-02-07",2.3937,2.4481,2.3756,2.3937,1205625.0],["2000-02-08",2.3937,2.4028,2.2124,2.3393,1401875.0],["2000-02-09",2.3348,2.3574,2.0764,2.1398,1302500.0],["2000-02-10",2.2033,2.5025,2.1398,2.3212,7570000.0],["2000-02-11",2.3302,2.3393,2.2758,2.3212,1294375.0],["2000-02-14",2.303,2.3393,2.2668,2.3393,958125.0],["2000-02-15",2.3484,2.3756,2.2849,2.3756,555000.0],["2000-02-16",2.371,2.4662,2.3574,2.3574,926250.0],["2000-02-17",2.4481,2.7564,2.3665,2.7382,3519375.0],["2000-02-18",2.6204,2.9196,2.6113,2.8516,3686875.0],["2000-02-22",2.7745,3.0465,2.7745,3.0012,6275625.0],["2000-02-23",3.0012,3.1916,2.9921,3.1463,4370000.0],["2000-02-24",3.1281,3.1553,2.9015,3.11,5695000.0],["2000-02-25",3.1191,3.8082,3.0919,3.6041,11360625.0],["2000-02-28",3.5271,3.5543,3.4545,3.4727,2726875.0],["2000-02-29",3.45,3.6631,3.4273,3.6359,3485625.0],["2000-03-01",3.6087,3.9442,3.6087,3.7719,4442500.0],["2000-03-02",3.9351,4.0983,3.6994,3.917,10621875.0],["2000-03-03",4.0711,4.0802,3.4636,3.654,4981250.0],["2000-03-06",3.7266,3.7356,3.4455,3.5724,1745000.0],["2000-03-07",3.5815,3.6268,3.3276,3.3639,1808750.0],["2000-03-08",3.4092,3.4727,2.9105,3.2007,3301875.0],["2000-03-09",3.2551,3.5543,3.1916,3.4908,2628125.0],["2000-03-10",3.518,3.79,3.4817,3.6268,1375000.0],["2000-03-13",3.5543,3.6268,3.2279,3.4636,1126250.0],["2000-03-14",3.4636,3.6268,3.4455,3.5588,2154375.0],["2000-03-15",3.5452,3.8082,3.3729,3.8082,1795625.0],["2000-03-16",3.6812,4.0258,3.4455,3.926,2704375.0],["2000-03-17",3.7628,3.917,3.5905,3.6994,2783750.0],["2000-03-20",3.7719,3.781,3.4636,3.4817,1430625.0],["2000-03-21",3.5135,3.518,3.3729,3.4364,2791875.0],["2000-03-22",3.4273,3.4636,3.2097,3.4636,2076875.0],["2000-03-23",3.4364,3.5905,3.4001,3.518,2201875.0],["2000-03-24",3.518,3.7356,3.518,3.6087,1764375.0],["2000-03-27",3.6631,3.6994,3.4455,3.4817,676250.0],["2000-03-28",3.4817,3.5271,3.4455,3.4999,632500.0],["2000-03-29",3.5361,3.6268,3.518,3.5905,1963125.0],["2000-03-30",3.5724,3.5951,3.3729,3.4001,2886875.0],["2000-03-31",3.4092,3.79,3.3639,3.4455,2510000.0],["2000-04-03",3.4817,3.7356,3.4727,3.5543,2902500.0],["2000-04-04",3.518,3.7719,3.4092,3.7674,1458750.0],["2000-04-05",3.7084,3.8082,3.6268,3.781,949375.0],["2000-04-06",3.8354,3.8444,3.7538,3.7719,1694375.0],["2000-04-07",3.781,3.7991,3.7175,3.7628,1388750.0],["2000-04-10",3.8082,3.8082,3.6994,3.7719,798750.0],["2000-04-11",3.7538,3.79,3.7175,3.7356,1535000.0],["2000-04-12",3.7538,3.7628,3.6268,3.6812,2330625.0],["2000-04-13",3.654,3.7447,3.6268,3.645,566250.0],["2000-04-14",3.6994,3.6994,3.0828,3.3548,2244375.0],["2000-04-17",3.2279,3.7356,3.1916,3.6994,3217500.0],["2000-04-18",3.6268,3.6722,3.246,3.4636,1339375.0],["2000-04-19",3.4817,3.5815,3.2279,3.3004,2330000.0],["2000-04-20",3.2913,3.5543,3.2641,3.2641,1566875.0],["2000-04-24",3.2641,3.3049,2.8289,3.1825,935625.0],["2000-04-25",3.2279,3.3548,3.1553,3.3004,1080000.0],["2000-04-26",3.246,3.3004,3.1825,3.246,2315000.0],["2000-04-27",3.1916,3.4273,3.1372,3.2913,672500.0],["2000-04-28",3.2823,3.6087,3.2279,3.4183,2151875.0],["2000-05-01",3.4092,3.6178,3.2007,3.3593,818125.0],["2000-05-02",3.3548,3.3548,3.1191,3.1825,1921250.0],["2000-05-03",3.2188,3.2279,2.9377,3.0828,1538750.0],["2000-05-04",3.0828,3.0828,2.6294,2.8561,1278750.0],["2000-05-05",2.8924,3.2641,2.838,3.246,2782500.0],["2000-05-08",3.2007,3.2732,2.7564,2.7836,1111250.0],["2000-05-09",2.8743,2.8833,2.3121,2.5841,3686250.0],["2000-05-10",2.5932,2.702,2.5025,2.702,1263125.0],["2000-05-11",2.6929,2.7745,2.6657,2.7292,3839375.0],["2000-05-12",2.6748,2.7382,2.6113,2.6113,835000.0],["2000-05-15",2.6566,2.6929,2.5932,2.6838,2204375.0],["2000-05-16",2.6838,2.7926,2.6385,2.7745,1353750.0],["2000-05-17",2.6657,2.8289,2.5388,2.5932,1275000.0],["2000-05-18",2.6748,2.8289,2.6476,2.8017,1188125.0],["2000-05-19",2.7201,2.7926,2.6022,2.6929,1181875.0],["2000-05-22",2.6566,2.9015,2.6521,2.8833,792500.0],["2000-05-23",2.8153,2.9559,2.7745,2.8652,1716250.0],["2000-05-24",2.9196,2.9559,2.8652,2.9559,2713750.0],["2000-05-25",2.9015,2.974,2.8833,2.9468,933750.0],["2000-05-26",2.8833,3.1553,2.8833,3.1553,1773125.0],["2000-05-30",3.1372,3.4455,3.1009,3.3911,3148750.0],["2000-05-31",3.2007,3.5271,3.1372,3.1916,3587500.0],["2000-06-01",3.3004,3.3367,3.2097,3.2551,788125.0],["2000-06-02",3.3004,3.4999,3.2641,3.3185,957500.0],["2000-06-05",3.3095,3.4817,3.2913,3.4183,877500.0],["2000-06-06",3.4636,3.518,3.3548,3.5044,4294375.0],["2000-06-07",3.4999,3.6268,3.1191,3.246,1641250.0],["2000-06-08",3.3276,3.4047,3.0375,3.1644,1036250.0],["2000-06-09",3.2097,3.3548,3.1553,3.3095,527500.0],["2000-06-12",3.2143,3.2279,2.9105,3.0103,1063750.0],["2000-06-13",2.906,2.9377,2.7201,2.9015,2489375.0],["2000-06-14",2.9332,3.0103,2.7382,2.7473,1893750.0],["2000-06-15",2.8471,2.9015,2.7201,2.9015,1725000.0],["2000-06-16",2.8289,3.1372,2.8289,3.1032,1035625.0],["2000-06-19",3.1281,3.1372,2.8743,2.974,1210000.0],["2000-06-20",3.0375,3.1191,2.974,3.0465,1055000.0],["2000-06-21",3.0375,3.0647,2.9921,3.0647,396250.0],["2000-06-22",3.0103,3.3004,3.0012,3.2823,2380625.0],["2000-06-23",3.2823,3.3367,3.1916,3.1916,650000.0],["2000-06-26",3.178,3.2641,3.1553,3.2641,985625.0],["2000-06-27",3.246,3.3548,3.2279,3.3548,1090000.0],["2000-06-28",3.2913,3.3639,3.2641,3.3457,1380000.0],["2000-06-29",3.3276,3.3548,3.2097,3.2097,2580625.0],["2000-06-30",3.1916,3.4092,3.1735,3.3185,6137500.0],["2000-07-03",3.3367,3.4092,3.3004,3.3004,738750.0],["2000-07-05",3.4092,3.4364,3.1916,3.2641,1008750.0],["2000-07-06",3.2007,3.3911,3.1916,3.3095,1335625.0],["2000-07-07",3.3639,3.6087,3.3457,3.5724,2108750.0],["2000-07-10",3.5905,3.6903,3.4817,3.5905,2065625.0],["2000-07-11",3.5633,3.6359,3.5543,3.5996,698125.0],["2000-07-12",3.6087,3.9351,3.5996,3.79,2496875.0],["2000-07-13",3.7719,3.8807,3.6994,3.8354,1003125.0],["2000-07-14",3.8354,3.8444,3.5905,3.6994,631875.0],["2000-07-17",3.6994,3.7628,3.6268,3.7084,869375.0],["2000-07-18",3.7674,3.8172,3.6835,3.7719,477500.0],["2000-07-19",3.8082,3.8172,3.7356,3.7538,783750.0],["2000-07-20",3.7991,3.917,3.7538,3.9079,3887500.0],["2000-07-21",3.926,4.0983,3.9102,3.926,5216250.0],["2000-07-24",3.9714,3.9714,3.6994,3.7356,2657500.0],["2000-07-25",3.8082,3.8263,3.645,3.7719,1968125.0],["2000-07-26",3.7719,3.8082,3.4999,3.5452,1305000.0],["2000-07-27",3.6178,3.6268,3.3548,3.4364,1011250.0],["2000-07-28",3.3911,3.4817,3.1191,3.4273,1224375.0],["2000-07-31",3.3367,3.6631,3.1553,3.6359,890000.0],["2000-08-01",3.4908,3.5361,3.3911,3.3911,478750.0],["2000-08-02",3.5135,3.6087,3.4092,3.5905,868750.0],["2000-08-03",3.5724,3.6268,3.4545,3.6087,539375.0],["2000-08-04",3.5724,3.6087,3.4817,3.5452,245000.0],["2000-08-07",3.5543,3.6268,3.4817,3.5724,456875.0],["2000-08-08",3.5089,3.518,3.4273,3.4636,957500.0],["2000-08-09",3.5316,3.5452,3.3185,3.3639,1649375.0],["2000-08-10",3.2732,3.4636,3.2641,3.3911,886875.0],["2000-08-11",3.3639,3.4455,3.2641,3.4273,1021250.0],["2000-08-14",3.4092,3.5089,3.3185,3.4817,337500.0],["2000-08-15",3.518,3.518,3.2732,3.3185,1042500.0],["2000-08-16",3.382,3.382,3.1961,3.2641,978750.0],["2000-08-17",3.2913,3.4092,3.2641,3.3276,317500.0],["2000-08-18",3.2913,3.3729,3.2868,3.3185,413750.0],["2000-08-21",3.314,3.3367,3.1191,3.1463,2105625.0],["2000-08-22",3.1916,3.2097,3.0647,3.1916,1269375.0],["2000-08-23",3.2097,3.2097,3.0737,3.1372,1133750.0],["2000-08-24",3.1553,3.2641,3.1372,3.2279,1534375.0],["2000-08-25",3.2007,3.4999,3.1916,3.4727,1884375.0],["2000-08-28",3.5724,3.5996,3.4092,3.518,1998125.0],["2000-08-29",3.4681,3.9079,3.4636,3.8988,4628125.0],["2000-08-30",3.926,4.0258,3.8535,3.8988,4978750.0],["2000-08-31",3.9623,3.9986,3.8082,3.9351,2595000.0],["2000-09-01",3.9895,4.3159,3.9532,4.2434,7868125.0],["2000-09-05",4.325,4.5607,4.3159,4.4066,10730625.0],["2000-09-06",4.5154,4.5245,4.2978,4.3522,2545000.0],["2000-09-07",4.334,4.3975,4.2434,4.334,3386250.0],["2000-09-08",4.334,4.3522,3.6268,3.7175,1484375.0],["2000-09-11",3.7447,3.9532,3.6994,3.8716,2599375.0],["2000-09-12",3.9351,4.062,3.9351,3.9442,2920625.0],["2000-09-13",3.9396,3.9804,3.7084,3.8444,1290000.0],["2000-09-14",3.9306,3.9351,3.8535,3.926,760625.0],["2000-09-15",3.8444,3.9351,3.7175,3.8082,1430000.0],["2000-09-18",3.8082,4.0258,3.7447,3.9079,3127500.0],["2000-09-19",3.9396,4.2887,3.917,4.2887,3121250.0],["2000-09-20",4.1708,4.2706,4.0711,4.0983,1190625.0],["2000-09-21",4.0756,4.0983,3.8898,4.062,1319375.0],["2000-09-22",3.9532,4.189,3.8082,4.1708,1887500.0],["2000-09-25",4.2071,4.4973,4.189,4.2796,2027500.0],["2000-09-26",4.3386,4.3431,4.062,4.2615,2133125.0],["2000-09-27",4.198,4.2615,4.0711,4.1074,1067500.0],["2000-09-28",4.1482,4.2887,3.9623,4.2706,1414375.0],["2000-09-29",4.2524,4.2978,4.1346,4.1436,1638125.0],["2000-10-02",4.1436,4.2343,4.0258,4.1164,1735625.0],["2000-10-03",4.1074,4.1618,4.062,4.0983,691875.0],["2000-10-04",4.053,4.1346,3.9895,4.062,2081875.0],["2000-10-05",4.0711,4.1142,4.0439,4.062,1893750.0],["2000-10-06",4.0983,4.0983,3.5905,3.7266,1358750.0],["2000-10-09",3.6268,3.9442,3.5905,3.9079,1803750.0],["2000-10-10",3.917,3.9714,3.7991,3.917,964375.0],["2000-10-11",3.917,4.1527,3.8535,4.0983,2067500.0],["2000-10-12",4.1708,4.4519,4.0348,4.1799,2762500.0],["2000-10-13",4.053,4.4338,4.0439,4.4157,3450000.0],["2000-10-16",4.4021,4.4066,4.189,4.2252,1945625.0],["2000-10-17",4.2592,4.2615,3.781,4.0802,1830000.0],["2000-10-18",3.7719,4.2343,3.7719,4.1346,783125.0],["2000-10-19",4.1708,4.2434,4.1255,4.2434,856250.0],["2000-10-20",4.2162,4.461,4.189,4.325,1578750.0],["2000-10-23",4.3612,4.3703,3.926,4.1912,1116250.0],["2000-10-24",4.1708,4.2615,4.0076,4.0348,1023750.0],["2000-10-25",4.0711,4.0802,3.8807,3.9351,426875.0],["2000-10-26",4.0258,4.198,3.8263,4.189,1958125.0],["2000-10-27",4.2071,4.461,4.189,4.3522,1685625.0],["2000-10-30",4.4519,4.4791,4.2978,4.4247,4408750.0],["2000-10-31",4.4791,5.1138,4.4791,5.0413,7579375.0],["2000-11-01",5.0685,5.0866,4.6786,4.8962,3807500.0],["2000-11-02",4.733,5.0413,4.6877,4.8237,3051875.0],["2000-11-03",4.9053,5.0413,4.8599,4.9325,1885625.0],["2000-11-06",4.9506,4.9506,4.8237,4.9143,1781875.0],["2000-11-07",4.9143,5.2408,4.8781,5.0957,5005000.0],["2000-11-08",5.0775,5.1863,4.8055,4.9143,2741875.0],["2000-11-09",4.5426,4.7149,4.189,4.7058,5303750.0],["2000-11-10",4.6423,4.6423,4.461,4.5698,1095000.0],["2000-11-13",4.2184,4.5879,4.2071,4.5698,1686875.0],["2000-11-14",4.4791,4.7874,4.4791,4.6967,540000.0],["2000-11-15",4.8146,4.8418,4.7149,4.8327,1951875.0],["2000-11-16",4.733,4.733,4.3522,4.3975,4204375.0],["2000-11-17",4.3703,4.733,4.3703,4.6786,2313125.0],["2000-11-20",4.5154,4.733,4.5154,4.6514,2348125.0],["2000-11-21",4.6401,4.9325,4.6061,4.7149,3818125.0],["2000-11-22",4.6786,4.9143,4.4973,4.6967,2630000.0],["2000-11-24",4.6831,4.9325,4.6423,4.6423,429375.0],["2000-11-27",4.8781,4.8871,4.6242,4.7149,1520625.0],["2000-11-28",4.7443,4.8599,4.5063,4.7511,1859375.0],["2000-11-29",4.7851,4.7874,4.6242,4.7421,1134375.0],["2000-11-30",4.7761,5.1138,4.733,5.0685,3850625.0],["2000-12-01",5.0934,5.3496,4.9687,5.268,8697500.0],["2000-12-04",5.3405,5.3677,5.0866,5.2136,4103750.0],["2000-12-05",5.2861,5.4493,5.2136,5.3405,4246250.0],["2000-12-06",5.3224,5.3677,4.8599,4.9687,5490000.0],["2000-12-07",4.8962,4.9325,4.2162,4.3068,4697500.0],["2000-12-08",4.4429,4.4429,4.2887,4.3612,3541250.0],["2000-12-11",4.3839,4.5335,4.2978,4.4973,4499375.0],["2000-12-12",4.4791,4.4882,4.334,4.3703,2371875.0],["2000-12-13",4.3975,4.461,4.3522,4.3885,1783125.0],["2000-12-14",4.3998,4.4066,3.79,4.1255,5340000.0],["2000-12-15",4.0847,4.2071,4.0076,4.1436,2220000.0],["2000-12-18",4.1776,4.334,3.9895,4.2434,1825625.0],["2000-12-19",4.2524,4.9869,4.2434,4.8599,4160625.0],["2000-12-20",4.733,5.0231,4.5879,4.6333,7342500.0],["2000-12-21",4.6015,5.0775,4.597,5.0775,4082500.0],["2000-12-22",5.0571,5.0594,4.7874,4.8962,3984375.0],["2000-12-26",4.8554,4.9506,4.7058,4.7965,1482500.0],["2000-12-27",4.8055,4.9053,4.7874,4.8509,1701875.0],["2000-12-28",4.8078,4.9687,4.7421,4.9143,1583750.0],["2000-12-29",4.8622,4.9506,4.4973,4.6242,2346250.0],["2001-01-02",4.334,4.4973,4.0258,4.0348,1645000.0],["2001-01-03",3.79,4.6242,3.781,4.4973,1548750.0],["2001-01-04",4.5063,4.5335,4.3522,4.3522,1651875.0],["2001-01-05",4.4225,4.4247,4.0439,4.062,1951250.0],["2001-01-08",3.7719,3.9623,3.5724,3.8898,4125000.0],["2001-01-09",4.0258,4.3794,4.0258,4.2978,1722500.0],["2001-01-10",4.2162,4.4701,4.2071,4.4701,1335625.0],["2001-01-11",4.3182,4.5517,4.3182,4.3544,988125.0],["2001-01-12",4.4157,4.4247,4.0076,4.062,1143750.0],["2001-01-16",4.0258,4.062,3.8626,3.9532,2875000.0],["2001-01-17",4.0099,4.0258,3.7719,3.917,1915000.0],["2001-01-18",3.7538,3.79,2.8833,3.7447,26436875.0],["2001-01-19",3.79,4.1708,3.6994,4.053,5579375.0],["2001-01-22",4.1164,4.1164,3.926,3.9532,1943125.0],["2001-01-23",3.9918,4.2252,3.645,4.0847,1997500.0],["2001-01-24",4.0802,4.198,4.0258,4.1164,1123750.0],["2001-01-25",4.1255,4.1255,3.8898,3.9351,1281875.0],["2001-01-26",3.8807,3.8988,3.5815,3.7538,2606875.0],["2001-01-29",3.7628,3.8082,3.4817,3.4908,3828750.0],["2001-01-30",3.4863,3.5361,3.1372,3.3276,10311875.0],["2001-01-31",3.3911,3.4727,3.3027,3.3457,6327500.0],["2001-02-01",3.4092,3.4455,3.3548,3.4364,5471875.0],["2001-02-02",3.4092,3.4727,3.3457,3.3457,2851250.0],["2001-02-05",3.3095,3.6631,3.1191,3.518,1181875.0],["2001-02-06",3.3457,3.6631,3.3457,3.4999,878125.0],["2001-02-07",3.518,3.6268,3.4636,3.4772,1530000.0],["2001-02-08",3.4999,3.518,3.2732,3.3276,1334375.0],["2001-02-09",3.3344,3.3367,2.974,2.9921,3357500.0],["2001-02-12",3.0737,3.1553,2.9649,3.0103,7455000.0],["2001-02-13",3.0375,3.1372,2.9559,2.9559,4812500.0],["2001-02-14",2.9763,3.1372,2.838,2.8743,4266875.0],["2001-02-15",2.9377,3.1916,2.9332,3.1281,2873125.0],["2001-02-16",3.0896,3.1463,3.0012,3.0375,2125625.0],["2001-02-20",3.0919,3.1372,3.0465,3.0737,1656875.0],["2001-02-21",3.0465,3.1191,2.8652,2.8833,2567500.0],["2001-02-22",2.974,2.9921,2.7564,2.7654,2415000.0],["2001-02-23",2.736,2.736,2.575,2.575,5058125.0],["2001-02-26",2.6294,2.7564,2.6113,2.7201,6875625.0],["2001-02-27",2.6929,2.711,2.6476,2.6838,5768125.0],["2001-02-28",2.6929,2.6929,2.4662,2.5116,3867500.0],["2001-03-01",2.5048,2.6294,2.4844,2.5932,4700625.0],["2001-03-02",2.5932,2.8108,2.4844,2.6294,4805000.0],["2001-03-05",2.7178,2.8289,2.6974,2.8289,1619375.0],["2001-03-06",2.8199,3.2641,2.8199,3.2551,6578750.0],["2001-03-07",3.2573,3.4273,3.1735,3.4001,4031250.0],["2001-03-08",3.3185,3.4273,3.2279,3.3729,4963750.0],["2001-03-09",3.3367,3.4681,3.1735,3.3911,2591250.0],["2001-03-12",3.3185,3.4908,3.246,3.3911,2864375.0],["2001-03-13",3.3548,3.5543,3.2641,3.5543,6045000.0],["2001-03-14",3.4908,3.645,3.2732,3.5633,3153750.0],["2001-03-15",3.5905,3.6268,3.1644,3.1825,4971250.0],["2001-03-16",3.2279,3.2732,2.8743,2.9468,5971875.0],["2001-03-19",3.0692,3.0919,2.8108,2.8652,4546250.0],["2001-03-20",2.9015,2.9196,2.7926,2.7926,3540625.0],["2001-03-21",2.7926,2.9196,2.7473,2.7564,2045000.0],["2001-03-22",2.8199,2.8199,2.575,2.6566,4390625.0],["2001-03-23",2.7382,2.9921,2.7292,2.8924,4795625.0],["2001-03-26",2.906,2.9377,2.8561,2.8652,2211875.0],["2001-03-27",2.8992,3.0647,2.8652,3.0465,3785000.0],["2001-03-28",2.9241,3.0828,2.9196,3.0284,5076875.0],["2001-03-29",3.0465,3.1009,2.9831,2.9831,2413125.0],["2001-03-30",2.9921,3.0103,2.8471,2.9377,4909375.0],["2001-04-02",3.0737,3.1009,2.9241,3.0375,3550000.0],["2001-04-03",3.0465,3.0465,2.6113,2.7926,2811250.0],["2001-04-04",2.7654,2.9377,2.7382,2.8198,1361250.0],["2001-04-05",2.9219,3.0647,2.9196,3.0647,4225000.0],["2001-04-06",3.0375,3.1825,2.974,3.1463,3241875.0],["2001-04-09",3.0784,3.2656,3.0784,3.2656,2210625.0],["2001-04-10",3.2598,3.6007,3.2453,3.5644,2903750.0],["2001-04-11",3.5906,3.6051,3.3367,3.3425,4095000.0],["2001-04-12",3.3425,3.3512,3.0291,3.3178,2608125.0],["2001-04-16",3.3149,3.3439,3.2351,3.2917,1188125.0],["2001-04-17",3.2554,3.3367,3.2293,3.2975,1253750.0],["2001-04-18",3.3715,3.3802,3.3004,3.3787,3292500.0],["2001-04-19",3.4165,3.5325,3.2932,3.5311,4516250.0],["2001-04-20",3.4629,3.473,3.3729,3.4411,6551875.0],["2001-04-23",3.4585,3.4672,3.3251,3.3294,1293125.0],["2001-04-24",3.3671,3.4527,3.3309,3.3802,1841250.0],["2001-04-25",3.3715,3.5862,3.3294,3.5615,1781875.0],["2001-04-26",3.547,3.6051,3.4382,3.5659,1323750.0],["2001-04-27",3.5905,3.6965,3.5702,3.6631,3460625.0],["2001-04-30",3.6776,3.6994,3.5325,3.5427,2267500.0],["2001-05-01",3.5557,3.6936,3.5514,3.5688,3293750.0],["2001-05-02",3.5601,3.8517,3.5499,3.8444,5714375.0],["2001-05-03",3.8067,4.0606,3.7719,3.8488,4353750.0],["2001-05-04",3.8082,4.0519,3.6123,3.9968,4616875.0],["2001-05-07",3.9968,4.0185,3.8575,3.9039,1738125.0],["2001-05-08",3.9532,4.0142,3.8444,4.004,2669375.0],["2001-05-09",4.0229,4.0229,3.8879,3.917,2540000.0],["2001-05-10",3.9532,4.0649,3.9213,3.9924,2607500.0],["2001-05-11",4.004,4.004,3.8531,3.8807,842500.0],["2001-05-14",3.8879,3.8894,3.518,3.7762,2308125.0],["2001-05-15",3.7908,3.8154,3.7429,3.7849,1002500.0],["2001-05-16",3.7762,4.004,3.7081,3.9387,1086250.0],["2001-05-17",3.9184,4.2231,3.9097,4.136,3506875.0],["2001-05-18",4.1346,4.1375,4.0185,4.0577,2128750.0],["2001-05-21",4.1941,4.3522,4.1926,4.2709,15455000.0],["2001-05-22",4.2942,4.4146,4.2071,4.3565,6519375.0],["2001-05-23",4.3536,4.3667,4.2869,4.3029,1098125.0],["2001-05-24",4.3203,4.3217,4.2042,4.2477,2825000.0],["2001-05-25",4.2608,4.2651,4.1853,4.1853,2282500.0],["2001-05-29",4.1868,4.4407,4.1491,4.3304,2619375.0],["2001-05-30",4.2724,4.2796,4.0794,4.0794,1931875.0],["2001-05-31",4.165,4.2216,4.0983,4.1839,2260625.0],["2001-06-01",4.2419,4.4247,4.2274,4.3522,5373125.0],["2001-06-04",4.4755,4.5437,4.432,4.4653,4091250.0],["2001-06-05",4.5016,4.5118,4.2564,4.4668,3194375.0],["2001-06-06",4.4668,4.4769,4.1853,4.2071,1998750.0],["2001-06-07",4.226,4.226,4.1244,4.2071,1605000.0],["2001-06-08",4.1941,4.226,4.0084,4.136,1390625.0],["2001-06-11",4.1172,4.2202,4.0185,4.1505,766875.0],["2001-06-12",4.0649,4.2245,4.0214,4.2144,1220000.0],["2001-06-13",4.1143,4.1491,4.0635,4.1056,1305625.0],["2001-06-14",4.0969,4.2535,4.0751,4.1955,3931250.0],["2001-06-15",4.1346,4.152,3.8967,3.9039,6094375.0],["2001-06-18",3.917,3.9373,3.4571,3.4745,3568125.0],["2001-06-19",3.5209,3.576,3.3091,3.5108,3313750.0],["2001-06-20",3.534,3.6703,3.5035,3.6631,1089375.0],["2001-06-21",3.637,3.8024,3.5905,3.7806,1820000.0],["2001-06-22",3.7472,3.9184,3.6994,3.7559,2716875.0],["2001-06-25",3.8183,3.8299,3.4832,3.518,2011875.0],["2001-06-26",3.5383,3.7414,3.4585,3.7066,2652500.0],["2001-06-27",3.666,3.7371,3.592,3.592,1147500.0],["2001-06-28",3.6196,3.7849,3.5935,3.7806,1551875.0],["2001-06-29",3.7719,3.946,3.6703,3.946,2083750.0],["2001-07-02",3.9083,3.9387,3.7139,3.7197,775000.0],["2001-07-03",3.6268,3.6283,3.0117,3.0291,7890000.0],["2001-07-05",3.0204,3.3918,2.8869,3.3019,16092500.0],["2001-07-06",3.2163,3.3207,3.2119,3.2815,6435625.0],["2001-07-09",3.2917,3.4382,3.2859,3.3396,1583125.0],["2001-07-10",3.3526,3.3541,3.2279,3.2496,3250625.0],["2001-07-11",3.2511,3.3497,3.1916,3.328,2305000.0],["2001-07-12",3.3831,3.3947,3.2366,3.2757,3973750.0],["2001-07-13",3.2583,3.37,3.2569,3.3077,1045625.0],["2001-07-16",3.4092,3.4092,3.2525,3.2786,2350625.0],["2001-07-17",3.2554,3.283,3.2496,3.2641,4251250.0],["2001-07-18",3.2656,3.3584,3.1989,3.3396,5136250.0],["2001-07-19",3.3787,3.5398,3.2888,3.2888,2543750.0],["2001-07-20",3.2917,3.3729,3.2641,3.3323,2772500.0],["2001-07-23",3.3367,3.3657,3.3004,3.3367,1333125.0],["2001-07-24",3.3077,3.3657,3.2583,3.3004,1688750.0],["2001-07-25",3.3004,3.4092,3.2569,3.402,1991250.0],["2001-07-26",3.3657,3.4527,3.3657,3.4469,660000.0],["2001-07-27",3.4092,3.4963,3.3657,3.3976,1192500.0],["2001-07-30",3.4092,3.4643,3.299,3.4382,3149375.0],["2001-07-31",3.4426,3.4817,3.2932,3.2932,884375.0],["2001-08-01",3.3236,3.4513,3.2656,3.4165,1590000.0],["2001-08-02",3.4237,3.4237,3.3338,3.3381,338750.0],["2001-08-03",3.3657,3.4542,3.3207,3.3744,470000.0],["2001-08-06",3.3584,3.4629,3.3367,3.4237,870625.0],["2001-08-07",3.4078,3.4817,3.3657,3.4208,649375.0],["2001-08-08",3.431,3.5079,3.3236,3.415,1234375.0],["2001-08-09",3.3584,3.3802,3.2873,3.3773,934375.0],["2001-08-10",3.3642,3.4498,3.3077,3.3802,329375.0],["2001-08-13",3.4455,3.4803,3.3555,3.4469,213125.0],["2001-08-14",3.415,3.5253,3.3584,3.3657,1208750.0],["2001-08-15",3.3686,3.3773,3.3033,3.341,1765000.0],["2001-08-16",3.3367,3.3367,3.1989,3.2409,3591250.0],["2001-08-17",3.2192,3.2264,2.9392,3.0523,3228125.0],["2001-08-20",3.0538,3.2264,3.0059,3.1539,951875.0],["2001-08-21",3.2206,3.225,3.0755,3.09,683125.0],["2001-08-22",3.0538,3.2569,3.003,3.1916,2368750.0],["2001-08-23",3.1916,3.2467,3.1843,3.196,524375.0],["2001-08-24",3.209,3.3019,3.1989,3.3019,693750.0],["2001-08-27",3.3396,3.5137,3.3367,3.3729,1076250.0],["2001-08-28",3.444,3.4817,3.3657,3.4716,1370000.0],["2001-08-29",3.4382,3.5137,3.4092,3.4992,657500.0],["2001-08-30",3.4527,3.5108,3.4092,3.4382,1319375.0],["2001-08-31",3.4527,3.4817,3.4237,3.4788,610000.0],["2001-09-04",3.4788,3.5688,3.4194,3.547,2489375.0],["2001-09-05",3.5543,3.5557,3.2076,3.2728,2579375.0],["2001-09-06",3.2975,3.3657,3.2134,3.3657,2008750.0],["2001-09-07",3.3091,3.4556,3.3091,3.402,976250.0],["2001-09-10",3.3584,3.3599,3.2424,3.2728,1385000.0],["2001-09-17",3.0393,3.3019,2.9319,3.2641,3313750.0],["2001-09-18",3.2641,3.4672,3.2641,3.4411,1585000.0],["2001-09-19",3.4092,3.4165,3.0248,3.402,3000000.0],["2001-09-20",3.3367,3.3758,3.0567,3.2003,1044375.0],["2001-09-21",2.9943,3.3106,2.9783,3.1771,2353750.0],["2001-09-24",3.2279,3.4092,3.164,3.3439,1748750.0],["2001-09-25",3.3787,3.3787,3.1698,3.2279,2300625.0],["2001-09-26",3.2293,3.2627,3.0625,3.1989,1335625.0],["2001-09-27",3.1945,3.2279,3.1481,3.1481,3010000.0],["2001-09-28",3.1916,3.3077,3.18,3.2061,2860625.0],["2001-10-01",3.2061,3.3033,3.1481,3.2641,1221875.0],["2001-10-02",3.2859,3.3077,3.1974,3.2148,1337500.0],["2001-10-03",3.2279,3.3077,3.1118,3.1133,1292500.0],["2001-10-04",3.2134,3.518,3.2134,3.3584,2569375.0],["2001-10-05",3.2859,3.5615,3.2859,3.5412,2665625.0],["2001-10-08",3.5137,3.6544,3.5035,3.5978,2062500.0],["2001-10-09",3.7052,3.7371,3.4963,3.5818,1475000.0],["2001-10-10",3.6573,3.7139,3.6123,3.7139,6171250.0],["2001-10-11",3.7284,3.9605,3.7269,3.917,2853750.0],["2001-10-12",3.8604,3.9895,3.7936,3.9895,1461250.0],["2001-10-15",3.9474,3.9851,3.8227,3.8923,1115625.0],["2001-10-16",3.917,4.0185,3.8662,3.9895,1947500.0],["2001-10-17",4.0258,4.0548,3.8879,3.9779,3160000.0],["2001-10-18",3.9953,3.9953,3.6994,3.7298,3286250.0],["2001-10-19",3.6558,3.7791,3.637,3.7429,1187500.0],["2001-10-22",3.7762,3.7966,3.6703,3.7066,3176250.0],["2001-10-23",3.6994,3.7356,3.6471,3.6877,2656875.0],["2001-10-24",3.7081,3.8154,3.6413,3.7429,1913750.0],["2001-10-25",3.7414,3.7414,3.6268,3.6341,1682500.0],["2001-10-26",3.6486,3.6819,3.5993,3.6341,1802500.0],["2001-10-29",3.6254,3.7139,3.5325,3.6123,1431250.0],["2001-10-30",3.6965,3.6994,3.3962,3.3962,1813125.0],["2001-10-31",3.5398,3.8589,3.5398,3.7545,5093125.0],["2001-11-01",3.7922,4.033,3.7255,3.946,6557500.0],["2001-11-02",4.0026,4.1839,3.8734,4.1781,7051875.0],["2001-11-05",4.1563,4.2071,4.062,4.1273,5056875.0],["2001-11-06",4.1404,4.1636,4.0113,4.0983,3655625.0],["2001-11-07",4.0635,4.1201,4.0011,4.049,2521250.0],["2001-11-08",4.0316,4.0693,3.8415,3.8705,2018750.0],["2001-11-09",3.9039,3.946,3.8691,3.9315,3671875.0],["2001-11-12",3.946,4.1389,3.9025,4.0678,3389375.0],["2001-11-13",4.02,4.313,3.9895,4.1563,4835000.0],["2001-11-14",4.1781,4.2042,4.062,4.1317,4587500.0],["2001-11-15",4.1912,4.2071,3.6413,3.8038,13013750.0],["2001-11-16",3.8473,3.9126,3.6399,3.6602,4604375.0],["2001-11-19",3.7284,3.798,3.5978,3.6399,2205000.0],["2001-11-20",3.6268,3.7458,3.6036,3.6123,1761250.0],["2001-11-21",3.6834,3.7197,3.6094,3.7197,3675625.0],["2001-11-23",3.6703,3.8662,3.6689,3.8633,1460625.0],["2001-11-26",3.8778,3.975,3.8299,3.9735,1781875.0],["2001-11-27",3.9953,4.0156,3.8024,3.8357,1613750.0],["2001-11-28",3.8256,3.8749,3.6442,3.6994,1403125.0],["2001-11-29",3.6979,3.8082,3.6631,3.6994,2243750.0],["2001-11-30",3.7719,3.7719,3.6268,3.6703,1152500.0],["2001-12-03",3.637,3.695,3.5108,3.5456,1630000.0],["2001-12-04",3.5253,3.6994,3.5108,3.6515,495000.0],["2001-12-05",3.608,3.7356,3.5775,3.6413,4455000.0],["2001-12-06",3.6268,3.6544,3.5398,3.6268,1803750.0],["2001-12-07",3.576,3.6413,3.5615,3.6341,1435625.0],["2001-12-10",3.6123,3.6413,3.4643,3.5514,889375.0],["2001-12-11",3.547,3.5905,3.3903,3.4455,4693750.0],["2001-12-12",3.4324,3.4571,3.3816,3.4237,3040000.0],["2001-12-13",3.4571,3.46,3.3773,3.4165,1805625.0],["2001-12-14",3.4194,3.4469,3.3671,3.3991,4125625.0],["2001-12-17",3.3991,3.5108,3.3976,3.46,1780625.0],["2001-12-18",3.5434,3.6359,3.4908,3.6268,3827500.0],["2001-12-19",3.6268,3.7139,3.5597,3.654,2141000.0],["2001-12-20",3.6286,3.7356,3.5597,3.6903,2026500.0],["2001-12-21",3.7066,3.8481,3.6504,3.7374,2694000.0],["2001-12-24",3.7828,3.9714,3.6921,3.9605,480000.0],["2001-12-26",3.917,3.9714,3.5996,3.6377,3469500.0],["2001-12-27",3.7628,3.8988,3.6304,3.7266,1398000.0],["2001-12-28",3.7392,3.7683,3.6595,3.703,2124000.0],["2001-12-31",3.7719,3.781,3.5815,3.6105,2033500.0],["2002-01-02",3.6613,3.7719,3.5089,3.7719,2035000.0],["2002-01-03",3.7447,3.8807,3.6631,3.7501,1206500.0],["2002-01-04",3.7538,3.8354,3.6667,3.6794,1228500.0],["2002-01-07",3.683,3.8354,3.6631,3.6685,1632500.0],["2002-01-08",3.761,3.8299,3.6903,3.781,2453000.0],["2002-01-09",3.7755,3.7991,3.6558,3.7175,2411000.0],["2002-01-10",3.7501,3.7501,3.5633,3.596,4657000.0],["2002-01-11",3.6613,3.6685,3.6087,3.6159,2296000.0],["2002-01-14",3.6703,3.6794,3.6087,3.6304,3655000.0],["2002-01-15",3.6214,3.6431,3.4817,3.5452,1130000.0],["2002-01-16",3.576,3.5815,3.3185,3.3312,2140000.0],["2002-01-17",3.4727,3.5452,3.1825,3.2097,6350000.0],["2002-01-18",3.2224,3.246,3.0828,3.0937,6465000.0],["2002-01-22",3.0937,3.1735,2.9468,2.9649,4402500.0],["2002-01-23",3.0012,3.2351,2.9958,3.2261,2819500.0],["2002-01-24",3.2514,3.3077,3.2387,3.3004,1804000.0],["2002-01-25",3.3058,3.382,3.2913,3.3367,2192500.0],["2002-01-28",3.3204,3.4636,3.1553,3.3222,2422000.0],["2002-01-29",3.2315,3.3711,3.1481,3.1644,1027500.0],["2002-01-30",3.1662,3.1662,3.0411,3.1553,4392500.0],["2002-01-31",3.1372,3.1553,3.0846,3.0991,4725000.0],["2002-02-01",3.1118,3.1735,3.0556,3.0737,3733000.0],["2002-02-04",3.1191,3.1553,3.1173,3.1281,2765000.0],["2002-02-05",3.139,3.2097,3.0919,3.1354,2571500.0],["2002-02-06",3.1717,3.1825,3.1227,3.1336,1523000.0],["2002-02-07",3.1354,3.1717,3.1191,3.1191,1451000.0],["2002-02-08",3.1372,3.1717,3.11,3.1717,1781500.0],["2002-02-11",3.197,3.2152,3.1318,3.1753,1725500.0],["2002-02-12",3.2097,3.2732,3.1372,3.2369,866000.0],["2002-02-13",3.2805,3.3457,3.188,3.3349,3107000.0],["2002-02-14",3.3639,3.3711,3.2007,3.2007,707500.0],["2002-02-15",3.2025,3.3113,3.2025,3.2805,1950000.0],["2002-02-19",3.3022,3.3729,3.2514,3.2823,1777500.0],["2002-02-20",3.2786,3.3802,3.2043,3.3494,881500.0],["2002-02-21",3.2768,3.4255,3.1825,3.1825,981500.0],["2002-02-22",3.2025,3.3911,3.1916,3.3911,769000.0],["2002-02-25",3.3566,3.4255,3.2659,3.3602,993000.0],["2002-02-26",3.3748,3.3947,3.2496,3.295,1579000.0],["2002-02-27",3.3004,3.3729,3.2551,3.2623,3357000.0],["2002-02-28",3.275,3.3058,3.2134,3.2641,2385000.0],["2002-03-01",3.246,3.2732,3.2242,3.2641,1858000.0],["2002-03-04",3.2551,3.2805,3.1735,3.1989,3221500.0],["2002-03-05",3.1916,3.2007,2.5206,2.6276,22981500.0],["2002-03-06",2.6657,2.7201,2.5841,2.702,8566000.0],["2002-03-07",2.7274,2.7963,2.3611,2.3828,7387500.0],["2002-03-08",2.4989,2.5714,2.4209,2.5188,11108500.0],["2002-03-11",2.5497,2.5932,2.459,2.4844,4100000.0],["2002-03-12",2.5025,2.5551,2.4934,2.5388,3447500.0],["2002-03-13",2.5442,2.6313,2.5424,2.566,3590000.0],["2002-03-14",2.6095,2.6294,2.4753,2.5696,4833000.0],["2002-03-15",2.0782,2.4082,2.0782,2.2214,57483500.0],["2002-03-18",2.2341,2.3302,2.1924,2.2577,7456500.0],["2002-03-19",2.2921,2.3085,2.2033,2.2341,5637500.0],["2002-03-20",2.245,2.3302,2.2396,2.3212,12618500.0],["2002-03-21",2.3393,2.4191,2.323,2.4082,6176000.0],["2002-03-22",2.4354,2.6603,2.4082,2.6059,6342000.0],["2002-03-25",2.6004,2.6639,2.5297,2.5388,7149000.0],["2002-03-26",2.5388,2.5569,2.5206,2.5569,3602000.0],["2002-03-27",2.5478,2.6113,2.5243,2.5769,3040500.0],["2002-03-28",2.5968,2.6204,2.5315,2.5914,2948500.0],["2002-04-01",2.566,2.5823,2.4481,2.5478,1612500.0],["2002-04-02",2.4971,2.6113,2.4953,2.5678,2107000.0],["2002-04-03",2.5642,2.5968,2.546,2.5841,1407500.0],["2002-04-04",2.5841,2.6657,2.5769,2.6421,2316500.0],["2002-04-05",2.6385,2.6512,2.5787,2.6403,1354500.0],["2002-04-08",2.5333,2.6657,2.5315,2.6603,1155500.0],["2002-04-09",2.6131,2.6693,2.5877,2.6113,1536500.0],["2002-04-10",2.5895,2.7201,2.5895,2.7201,1412000.0],["2002-04-11",2.6838,2.731,2.5297,2.5841,2126500.0],["2002-04-12",2.575,2.702,2.5351,2.575,2836500.0],["2002-04-15",2.5569,2.5986,2.5188,2.5478,1515000.0],["2002-04-16",2.5061,2.6294,2.5061,2.6095,2215000.0],["2002-04-17",2.5551,2.6204,2.4499,2.5025,3127500.0],["2002-04-18",2.4953,2.6149,2.4934,2.6077,2484000.0],["2002-04-19",2.5642,2.7165,2.5623,2.7165,1594000.0],["2002-04-22",2.702,2.7165,2.5678,2.5787,1339500.0],["2002-04-23",2.6095,2.6875,2.5714,2.6657,1793500.0],["2002-04-24",2.6494,2.6838,2.6022,2.6294,1091500.0],["2002-04-25",2.6167,2.6693,2.5478,2.6494,1179000.0],["2002-04-26",2.595,2.6403,2.5388,2.5388,754000.0],["2002-04-29",2.5478,2.5478,2.488,2.5333,1006500.0],["2002-04-30",2.4953,2.5877,2.4499,2.5859,1844500.0],["2002-05-01",2.5388,2.5914,2.5243,2.5587,1434000.0],["2002-05-02",2.5497,2.6186,2.5152,2.5388,972000.0],["2002-05-03",2.5297,2.6313,2.4953,2.4989,9096500.0],["2002-05-06",2.537,2.5388,2.4626,2.4735,917500.0],["2002-05-07",2.4608,2.5188,2.4263,2.4263,686500.0],["2002-05-08",2.4408,2.624,2.439,2.6113,1923000.0],["2002-05-09",2.575,2.6294,2.5424,2.5823,1514500.0],["2002-05-10",2.5932,2.711,2.5315,2.575,747500.0],["2002-05-13",2.5841,2.6875,2.5841,2.6693,3499500.0],["2002-05-14",2.6566,2.6838,2.6113,2.6566,1507000.0],["2002-05-15",2.6294,2.6748,2.6113,2.6331,2090500.0],["2002-05-16",2.6476,2.6585,2.5587,2.595,1058000.0],["2002-05-17",2.6294,2.6603,2.5986,2.653,1007000.0],["2002-05-20",2.6204,2.6421,2.595,2.6113,994000.0],["2002-05-21",2.6113,2.6294,2.5587,2.5877,760000.0],["2002-05-22",2.5678,2.6186,2.5569,2.5732,495000.0],["2002-05-23",2.6022,2.6657,2.5732,2.6494,1316500.0],["2002-05-24",2.6421,2.6566,2.5986,2.6276,897000.0],["2002-05-28",2.6294,2.6294,2.5206,2.5696,2071500.0],["2002-05-29",2.5315,2.566,2.5315,2.5569,873500.0],["2002-05-30",2.5551,2.6095,2.5297,2.546,1679000.0],["2002-05-31",2.5533,2.6294,2.5533,2.624,1113000.0],["2002-06-03",2.5986,2.5986,2.5025,2.5315,1426000.0],["2002-06-04",2.5206,2.566,2.5025,2.5533,929000.0],["2002-06-05",2.5388,2.5515,2.4662,2.4952,1073500.0],["2002-06-06",2.5116,2.5442,2.4064,2.4082,1878000.0],["2002-06-07",2.4118,2.4118,2.3556,2.3973,1195500.0],["2002-06-10",2.3864,2.4118,2.3574,2.3883,1223000.0],["2002-06-11",2.3828,2.4028,2.3175,2.3574,2284000.0],["2002-06-12",2.3411,2.3955,2.3357,2.3375,1754000.0],["2002-06-13",2.3574,2.4064,2.3538,2.3738,837000.0],["2002-06-14",2.3592,2.3665,2.2958,2.3538,1316000.0],["2002-06-17",2.3502,2.4771,2.3393,2.4771,2251500.0],["2002-06-18",2.4463,2.5098,2.4463,2.4844,1176000.0],["2002-06-19",2.5116,2.5551,2.4662,2.517,1573000.0],["2002-06-20",2.5442,2.6204,2.5007,2.575,1973000.0],["2002-06-21",2.6585,2.7491,2.5968,2.7056,10718000.0],["2002-06-24",2.702,2.702,2.6204,2.6548,1841000.0],["2002-06-25",2.6186,2.6675,2.5696,2.6657,2323500.0],["2002-06-26",2.5569,2.6712,2.5569,2.6712,1566500.0],["2002-06-27",2.6476,2.6838,2.6077,2.6748,1615500.0],["2002-06-28",2.6657,2.6748,2.6041,2.6657,6289000.0],["2002-07-01",2.6294,2.6331,2.4735,2.5188,2039000.0],["2002-07-02",2.5116,2.5188,2.3574,2.3792,4001500.0],["2002-07-03",2.352,2.5025,2.352,2.4481,2089000.0],["2002-07-05",2.4481,2.6113,2.4481,2.6113,424000.0],["2002-07-08",2.6041,2.6294,2.4934,2.4971,1261500.0],["2002-07-09",2.537,2.537,2.3756,2.3756,2206500.0],["2002-07-10",2.3665,2.3901,2.332,2.3447,1031500.0],["2002-07-11",2.3302,2.3556,2.2414,2.3121,1295000.0],["2002-07-12",2.3048,2.4028,2.2758,2.3665,1076000.0],["2002-07-15",2.4953,2.4989,2.3701,2.4572,2996000.0],["2002-07-16",2.4717,2.5297,2.4445,2.4844,2132000.0],["2002-07-17",2.5206,2.575,2.4481,2.4826,2198000.0],["2002-07-18",2.2541,2.2559,1.8587,1.8859,11110000.0],["2002-07-19",1.8859,1.9222,1.5922,1.672,7714500.0],["2002-07-22",1.6139,1.6683,1.5069,1.5795,5202500.0],["2002-07-23",1.6157,1.6157,1.4453,1.4961,3160500.0],["2002-07-24",1.4235,1.4979,1.3981,1.4924,4495500.0],["2002-07-25",1.4816,1.5885,1.4525,1.4544,2284500.0],["2002-07-26",1.487,1.5867,1.4598,1.536,1227000.0],["2002-07-29",1.5233,1.6466,1.5233,1.6176,1673000.0],["2002-07-30",1.6411,1.6484,1.4779,1.6049,1719000.0],["2002-07-31",1.5795,1.6121,1.5178,1.5795,986000.0],["2002-08-01",1.5777,1.623,1.5414,1.5777,2484500.0],["2002-08-02",1.574,1.6103,1.5233,1.5686,1307500.0],["2002-08-05",1.5595,1.594,1.5595,1.5722,725000.0],["2002-08-06",1.5686,1.5795,1.536,1.5487,1736500.0],["2002-08-07",1.5487,1.5994,1.5414,1.5976,644000.0],["2002-08-08",1.5976,1.7155,1.5613,1.672,3982500.0],["2002-08-09",1.6756,1.6774,1.6139,1.6139,1086500.0],["2002-08-12",1.6085,1.6865,1.5088,1.6339,1256000.0],["2002-08-13",1.6212,1.652,1.5414,1.5958,1112500.0],["2002-08-14",1.6284,1.6629,1.5958,1.6411,894500.0],["2002-08-15",1.6103,1.7427,1.6103,1.6701,559000.0],["2002-08-16",1.6865,1.7536,1.6665,1.7409,457000.0],["2002-08-19",1.7409,1.7898,1.7119,1.7119,522000.0],["2002-08-20",1.7227,1.8098,1.6139,1.6375,903000.0],["2002-08-21",1.6411,1.7046,1.6411,1.672,689500.0],["2002-08-22",1.6883,1.866,1.6792,1.8098,827000.0],["2002-08-23",1.8134,1.8152,1.6955,1.6955,1914000.0],["2002-08-26",1.6792,1.7046,1.6103,1.6321,1417500.0],["2002-08-27",1.6321,1.6321,1.5577,1.5595,912500.0],["2002-08-28",1.5777,1.5849,1.5015,1.5015,1102500.0],["2002-08-29",1.5233,1.6103,1.5051,1.5432,687000.0],["2002-08-30",1.5777,1.6611,1.574,1.6466,663500.0],["2002-09-03",1.6194,1.6357,1.5686,1.5686,497500.0],["2002-09-04",1.5686,1.6774,1.5686,1.6556,653500.0],["2002-09-05",1.6466,1.6647,1.6139,1.6157,713500.0],["2002-09-06",1.6139,1.7463,1.6139,1.71,2323000.0],["2002-09-09",1.7082,1.8134,1.672,1.8043,2600500.0],["2002-09-10",1.759,1.8714,1.759,1.8352,2275500.0],["2002-09-11",1.8134,1.8479,1.7209,1.73,919000.0],["2002-09-12",1.7046,1.7227,1.6357,1.6792,681500.0],["2002-09-13",1.6955,1.7064,1.6629,1.6919,925000.0],["2002-09-16",1.6774,1.7191,1.6303,1.6321,560500.0],["2002-09-17",1.6629,1.6883,1.6049,1.6284,604500.0],["2002-09-18",1.623,1.6484,1.623,1.6321,384000.0],["2002-09-19",1.6321,1.6593,1.5432,1.5432,1633500.0],["2002-09-20",1.6321,1.652,1.6012,1.6012,1777500.0],["2002-09-23",1.5994,1.6194,1.5595,1.5595,1400500.0],["2002-09-24",1.5577,1.5849,1.4689,1.4852,2591000.0],["2002-09-25",1.5686,1.5777,1.4816,1.5124,1769000.0],["2002-09-26",1.5214,1.5595,1.487,1.5505,1961500.0],["2002-09-27",1.5487,1.5487,1.4924,1.4979,463500.0],["2002-09-30",1.4725,1.487,1.38,1.4489,2119500.0],["2002-10-01",1.4652,1.4652,1.351,1.3891,1123000.0],["2002-10-02",1.351,1.4108,1.2694,1.2821,1819500.0],["2002-10-03",1.3038,1.3057,1.2513,1.2603,1700500.0],["2002-10-04",1.2585,1.2603,1.1805,1.2295,1145500.0],["2002-10-07",1.2241,1.2494,1.2005,1.2349,1614500.0],["2002-10-08",1.2712,1.2712,1.2168,1.2422,1002000.0],["2002-10-09",1.2349,1.2513,1.186,1.1968,774500.0],["2002-10-10",1.1987,1.2132,1.1787,1.1823,1210500.0],["2002-10-11",1.1842,1.2005,1.1733,1.1805,2703000.0],["2002-10-14",1.1769,1.2241,1.1733,1.1968,1968000.0],["2002-10-15",1.215,1.2766,1.2077,1.2277,1841500.0],["2002-10-16",1.2331,1.2422,1.1968,1.215,2684500.0],["2002-10-17",1.2222,1.2785,1.2222,1.2494,725500.0],["2002-10-18",1.2349,1.2494,1.1968,1.1968,3776500.0],["2002-10-21",1.2005,1.2531,1.1968,1.215,1878500.0],["2002-10-22",1.2241,1.2513,1.2186,1.2476,3621500.0],["2002-10-23",1.2676,1.3329,1.2494,1.3183,5555500.0],["2002-10-24",1.3075,1.3927,1.2839,1.3401,2654000.0],["2002-10-25",1.3419,1.38,1.3238,1.3764,655500.0],["2002-10-28",1.4199,1.458,1.3854,1.4398,1618000.0],["2002-10-29",1.438,1.4852,1.4235,1.4852,1939000.0],["2002-10-30",1.4525,1.6411,1.4507,1.5777,2507500.0],["2002-10-31",1.5777,1.6393,1.5704,1.6103,1148000.0],["2002-11-01",1.6103,1.6665,1.5777,1.6611,1069000.0],["2002-11-04",1.6774,1.7155,1.672,1.6974,1322500.0],["2002-11-05",1.6756,1.7227,1.6647,1.7227,1009000.0],["2002-11-06",1.7064,1.7826,1.6919,1.7717,1341500.0],["2002-11-07",1.7717,1.7717,1.7227,1.7264,828000.0],["2002-11-08",1.6919,1.8043,1.6865,1.6955,756000.0],["2002-11-11",1.6774,1.6774,1.5396,1.5849,1133000.0],["2002-11-12",1.5849,1.6411,1.5632,1.6085,1102500.0],["2002-11-13",1.6031,1.7028,1.5686,1.6339,1119500.0],["2002-11-14",1.6647,1.7246,1.6393,1.7227,3995000.0],["2002-11-15",1.6992,1.8805,1.6683,1.8678,3928500.0],["2002-11-18",1.8587,2.1906,1.8551,2.0673,4677500.0],["2002-11-19",2.0709,2.0836,2.0256,2.0473,3425500.0],["2002-11-20",2.031,2.0945,1.9821,2.0473,2735000.0],["2002-11-21",2.0455,2.1181,2.0455,2.0909,1073000.0],["2002-11-22",2.0745,2.0764,1.9984,2.0673,1399500.0],["2002-11-25",2.0655,2.0945,2.0401,2.0854,1891500.0],["2002-11-26",2.0945,2.1017,2.0328,2.0637,1266500.0],["2002-11-27",2.051,2.303,2.051,2.2722,2519000.0],["2002-11-29",2.294,2.294,2.2287,2.2486,1142500.0],["2002-12-02",2.2323,2.3719,2.2323,2.3701,2166500.0],["2002-12-03",2.3466,2.3665,2.2704,2.2813,1417500.0],["2002-12-04",2.294,2.4155,2.2577,2.3919,2050500.0],["2002-12-05",2.4826,2.5116,2.3973,2.4753,2248500.0],["2002-12-06",2.4408,2.4789,2.4318,2.4463,1539500.0],["2002-12-09",2.4499,2.5025,2.3846,2.3864,2900000.0],["2002-12-10",2.3864,2.5279,2.3411,2.5188,2350500.0],["2002-12-11",2.4844,2.517,2.4263,2.439,2079000.0],["2002-12-12",2.43,2.43,2.2867,2.3574,3794000.0],["2002-12-13",2.3665,2.3665,2.323,2.332,1191500.0],["2002-12-16",2.3393,2.3756,2.323,2.3574,1699000.0],["2002-12-17",2.3484,2.3647,2.3302,2.3556,1267000.0],["2002-12-18",2.3375,2.3375,2.2885,2.3339,875000.0],["2002-12-19",2.3357,2.3393,2.2686,2.3121,1404000.0],["2002-12-20",2.2504,2.3683,2.2504,2.3284,3522000.0],["2002-12-23",2.2613,2.3121,2.2305,2.3067,964000.0],["2002-12-24",2.3103,2.3212,2.2976,2.3121,842000.0],["2002-12-26",2.294,2.3302,2.2704,2.3121,779000.0],["2002-12-27",2.3121,2.3121,2.2069,2.2341,1185000.0],["2002-12-30",2.1997,2.2305,2.1652,2.2232,1484500.0],["2002-12-31",2.2251,2.2885,2.1942,2.2124,2067000.0],["2003-01-02",2.2577,2.3121,2.1924,2.3012,821000.0],["2003-01-03",2.2958,2.3012,2.2414,2.2414,728500.0],["2003-01-06",2.2414,2.3175,2.2414,2.2921,859000.0],["2003-01-07",2.2849,2.3357,2.274,2.3212,1389000.0],["2003-01-08",2.3121,2.3393,2.2758,2.2976,1542500.0],["2003-01-09",2.2867,2.3121,2.2867,2.2976,1319500.0],["2003-01-10",2.2921,2.3466,2.2867,2.3302,1055500.0],["2003-01-13",2.3574,2.3756,2.3085,2.332,1114500.0],["2003-01-14",2.2867,2.3611,2.2849,2.3357,914000.0],["2003-01-15",2.3339,2.3339,2.294,2.3067,499000.0],["2003-01-16",2.2958,2.3447,2.2958,2.3012,823000.0],["2003-01-17",2.2885,2.3085,2.2359,2.245,710000.0],["2003-01-21",2.2142,2.2649,2.0492,2.1398,1760000.0],["2003-01-22",2.1253,2.1416,2.0165,2.051,990500.0],["2003-01-23",2.08,2.274,2.08,2.2595,3281500.0],["2003-01-24",2.274,2.2867,2.2486,2.2504,1561500.0],["2003-01-27",2.2269,2.3466,2.1888,2.2232,1847000.0],["2003-01-28",2.2541,2.3339,2.2486,2.3302,3145500.0],["2003-01-29",2.3284,2.3466,2.2668,2.3121,1245000.0],["2003-01-30",2.3121,2.3466,2.2813,2.2958,2273000.0],["2003-01-31",2.2849,2.3393,2.2795,2.3302,1269500.0],["2003-02-03",2.3302,2.3484,2.2668,2.2921,1032500.0],["2003-02-04",2.303,2.3212,2.2523,2.2849,1208500.0],["2003-02-05",2.3048,2.3121,2.2015,2.2232,1450000.0],["2003-02-06",2.2251,2.2668,2.2033,2.2396,728500.0],["2003-02-07",2.2468,2.2468,2.187,2.2142,1031000.0],["2003-02-10",2.2196,2.2305,2.1833,2.2305,893000.0],["2003-02-11",2.2033,2.2668,2.2033,2.2359,1605000.0],["2003-02-12",2.2468,2.2486,2.1308,2.1308,1049000.0],["2003-02-13",2.158,2.2124,1.8606,2.0673,2820000.0],["2003-02-14",2.0328,2.1652,1.9766,2.0854,1915000.0],["2003-02-18",2.1217,2.2251,2.089,2.2214,2136000.0],["2003-02-19",2.2396,2.4064,2.2396,2.3502,4437000.0],["2003-02-20",2.3665,2.4028,2.2867,2.3212,1115000.0],["2003-02-21",2.3357,2.3937,2.3121,2.3629,962000.0],["2003-02-24",2.3683,2.3683,2.3212,2.3574,1889000.0],["2003-02-25",2.3556,2.3955,2.2686,2.3701,1166000.0],["2003-02-26",2.3212,2.4209,2.3212,2.3937,1527000.0],["2003-02-27",2.4046,2.546,2.4046,2.4681,2427000.0],["2003-02-28",2.5134,2.5297,2.3756,2.3864,4042000.0],["2003-03-03",2.3701,2.4354,2.3375,2.3574,1814000.0],["2003-03-04",2.3484,2.3901,2.3393,2.3574,1662500.0],["2003-03-05",2.3665,2.3665,2.3212,2.3502,681000.0],["2003-03-06",2.3484,2.3864,2.3411,2.3774,2265000.0],["2003-03-07",2.3846,2.4028,2.3502,2.3647,1344500.0],["2003-03-10",2.3121,2.3683,2.2813,2.3393,1040000.0],["2003-03-11",2.3611,2.4372,2.3375,2.3719,1688000.0],["2003-03-12",2.3701,2.4209,2.3629,2.4064,1511500.0],["2003-03-13",2.3719,2.4771,2.3719,2.4372,2054500.0],["2003-03-14",2.4445,2.5388,2.4191,2.4336,1806500.0],["2003-03-17",2.4046,2.575,2.3665,2.5478,1946500.0],["2003-03-18",2.5569,2.6621,2.5333,2.6113,1643500.0],["2003-03-19",2.6313,2.6748,2.6113,2.6748,1474000.0],["2003-03-20",2.6022,2.6766,2.5442,2.6385,1500000.0],["2003-03-21",2.6875,2.7509,2.6458,2.7473,2318000.0],["2003-03-24",2.7183,2.7183,2.6004,2.6294,1667500.0],["2003-03-25",2.6059,2.6639,2.5732,2.644,1458000.0],["2003-03-26",2.6566,2.6857,2.5968,2.673,1170000.0],["2003-03-27",2.7274,2.7292,2.6476,2.6748,1943000.0],["2003-03-28",2.6748,2.7074,2.6421,2.6458,888500.0],["2003-03-31",2.6331,2.6439,2.4934,2.5642,5045500.0],["2003-04-01",2.6004,2.6947,2.5442,2.6367,1040000.0],["2003-04-02",2.6585,2.7509,2.6421,2.7056,4104000.0],["2003-04-03",2.7201,2.8017,2.6585,2.6621,1914000.0],["2003-04-04",2.7201,2.7836,2.711,2.7382,2725000.0],["2003-04-07",2.7129,2.8271,2.7129,2.7636,2385000.0],["2003-04-08",2.8017,2.8126,2.682,2.6965,1428500.0],["2003-04-09",2.682,2.7582,2.6712,2.6766,1187500.0],["2003-04-10",2.6748,2.7836,2.6476,2.7201,1726000.0],["2003-04-11",2.7201,2.7854,2.6639,2.682,828500.0],["2003-04-14",2.6784,2.7473,2.6621,2.7183,800000.0],["2003-04-15",2.7219,2.7382,2.7038,2.711,2015500.0],["2003-04-16",2.7237,2.7437,2.6186,2.644,1654500.0],["2003-04-17",2.6421,2.7002,2.6204,2.6748,854000.0],["2003-04-21",2.6838,2.6893,2.6476,2.6566,1798000.0],["2003-04-22",2.6494,2.6911,2.6494,2.6548,1343000.0],["2003-04-23",2.6548,2.6929,2.624,2.6657,1496000.0],["2003-04-24",2.6403,2.6748,2.6004,2.6113,1681500.0],["2003-04-25",2.5841,2.6131,2.5478,2.5859,929000.0],["2003-04-28",2.5841,2.7165,2.5551,2.702,1861500.0],["2003-04-29",2.711,2.7654,2.6947,2.7201,1235500.0],["2003-04-30",2.7292,2.8561,2.6947,2.8053,2860500.0],["2003-05-01",2.8344,2.8797,2.7473,2.8471,1241500.0],["2003-05-02",2.8579,2.8924,2.8108,2.8706,855000.0],["2003-05-05",2.8652,2.9359,2.838,2.9232,1691000.0],["2003-05-06",2.9232,2.9359,2.896,2.9087,1315000.0],["2003-05-07",2.9015,2.9921,2.9015,2.945,1192000.0],["2003-05-08",2.9559,2.9722,2.9015,2.9649,1416000.0],["2003-05-09",2.9758,3.0737,2.9486,3.0266,1410000.0],["2003-05-12",3.0375,3.0937,2.9921,3.0864,1344000.0],["2003-05-13",3.1191,3.1644,3.052,3.1027,3275000.0],["2003-05-14",3.0828,3.0937,2.9468,3.0284,1686500.0],["2003-05-15",2.9812,3.1118,2.974,3.0919,1496500.0],["2003-05-16",3.0284,3.0919,3.0211,3.0447,1556500.0],["2003-05-19",3.0502,3.0774,2.9667,2.9794,1515500.0],["2003-05-20",2.974,2.9976,2.9087,2.9377,877000.0],["2003-05-21",2.9196,2.974,2.9123,2.9613,762000.0],["2003-05-22",2.9468,2.9486,2.9033,2.9214,681500.0],["2003-05-23",2.9105,2.9649,2.8833,2.9432,812000.0],["2003-05-27",2.8851,3.0556,2.8851,3.0338,2215000.0],["2003-05-28",3.0338,3.0737,3.0103,3.0447,1126500.0],["2003-05-29",3.0411,3.11,2.9958,3.1027,1023000.0],["2003-05-30",3.1009,3.1009,3.0393,3.0737,1216500.0],["2003-06-02",3.0864,3.0864,3.0048,3.0338,778000.0],["2003-06-03",3.0284,3.11,2.9831,3.0846,1808000.0],["2003-06-04",3.0828,3.1064,3.0284,3.0465,1735500.0],["2003-06-05",3.0302,3.11,3.0248,3.0828,1669500.0],["2003-06-06",3.0919,3.1916,3.0919,3.1571,2513000.0],["2003-06-09",3.1136,3.1735,3.0919,3.1735,2135000.0],["2003-06-10",3.1281,3.1989,3.0211,3.0683,1689500.0],["2003-06-11",3.0919,3.0919,2.9758,3.0483,1552500.0],["2003-06-12",3.0284,3.2206,3.0284,3.1717,1825000.0],["2003-06-13",3.1571,3.217,3.1535,3.1644,987000.0],["2003-06-16",3.1571,3.2279,3.1571,3.2007,1164000.0],["2003-06-17",3.1916,3.2478,3.1698,3.2369,555500.0],["2003-06-18",3.2369,3.2732,3.1843,3.2514,1116000.0],["2003-06-19",3.2025,3.2641,3.1027,3.1735,1078500.0],["2003-06-20",3.1553,3.2514,3.0828,3.2315,5172000.0],["2003-06-23",3.2297,3.2333,3.0121,3.0248,2318000.0],["2003-06-24",3.0103,3.1172,3.0103,3.0846,1555000.0],["2003-06-25",3.0556,3.1499,3.0284,3.0846,901500.0],["2003-06-26",3.1372,3.1408,3.0755,3.1009,548500.0],["2003-06-27",3.0737,3.1644,3.0628,3.1318,1365500.0],["2003-06-30",3.1281,3.1898,3.1027,3.1553,2916000.0],["2003-07-01",3.1426,3.2043,3.0919,3.1535,1204500.0],["2003-07-02",3.1843,3.2986,3.1571,3.2986,1461000.0],["2003-07-03",3.2551,3.2805,3.2261,3.2297,701500.0],["2003-07-07",3.2478,3.2968,3.2188,3.2641,1077500.0],["2003-07-08",3.2551,3.3276,3.2152,3.3131,1687500.0],["2003-07-09",3.3312,3.3602,3.1989,3.353,1193000.0],["2003-07-10",3.3548,3.3548,3.2333,3.2805,1825500.0],["2003-07-11",3.3022,3.3258,3.2424,3.2714,1290000.0],["2003-07-14",3.2823,3.3095,3.2369,3.2732,1363500.0],["2003-07-15",3.2823,3.2823,3.2387,3.2641,1089500.0],["2003-07-16",3.2805,3.2823,3.2406,3.2641,1253000.0],["2003-07-17",3.2533,3.2533,3.0647,3.0792,1119000.0],["2003-07-18",3.0828,3.1807,3.081,3.1807,993500.0],["2003-07-21",3.1354,3.1735,3.0284,3.0393,729000.0],["2003-07-22",3.0375,3.1789,3.0266,3.1517,1221000.0],["2003-07-23",3.1463,3.2007,3.1318,3.2007,1108000.0],["2003-07-24",3.2188,3.2315,3.023,3.0973,2775000.0],["2003-07-25",3.1807,3.1807,3.0084,3.0483,2239500.0],["2003-07-28",3.0393,3.0719,2.8652,2.9268,2978500.0],["2003-07-29",2.9069,2.9994,2.9069,2.9522,2980000.0],["2003-07-30",2.9395,2.9776,2.8942,2.9559,1338500.0],["2003-07-31",2.9196,3.0012,2.9123,2.9141,2077000.0],["2003-08-01",2.925,2.9268,2.7981,2.8471,1753000.0],["2003-08-04",2.8344,2.9486,2.7328,2.9232,2483000.0],["2003-08-05",2.9105,3.0465,2.8978,2.9123,1485000.0],["2003-08-06",2.9105,2.9341,2.8072,2.8144,837000.0],["2003-08-07",2.818,2.8561,2.7292,2.7926,1481000.0],["2003-08-08",2.8199,2.8489,2.7745,2.809,966500.0],["2003-08-11",2.8199,2.8398,2.7854,2.8035,970000.0],["2003-08-12",2.809,2.8271,2.7781,2.8108,1251500.0],["2003-08-13",2.8053,2.8199,2.6893,2.7002,2669500.0],["2003-08-14",2.7382,2.8307,2.702,2.8307,1200000.0],["2003-08-15",2.8434,2.9559,2.8362,2.9214,1185000.0],["2003-08-18",2.9359,2.9885,2.8634,2.9359,1436000.0],["2003-08-19",2.974,3.0284,2.9087,3.0266,1177000.0],["2003-08-20",3.0356,3.0937,2.9885,3.0755,1294000.0],["2003-08-21",3.061,3.2007,3.061,3.2007,1422000.0],["2003-08-22",3.2025,3.275,3.1336,3.1499,2387500.0],["2003-08-25",3.1934,3.1934,3.11,3.1445,1039500.0],["2003-08-26",3.1662,3.2605,3.0792,3.2224,1569500.0],["2003-08-27",3.2097,3.3802,3.2097,3.3657,2042500.0],["2003-08-28",3.3457,3.4455,3.3367,3.4455,1600000.0],["2003-08-29",3.4292,3.5089,3.3639,3.4672,1426000.0],["2003-09-02",3.4908,3.5071,3.3766,3.5071,1624500.0],["2003-09-03",3.5089,3.6178,3.4944,3.6105,2197500.0],["2003-09-04",3.6159,3.6268,3.5815,3.5978,2301500.0],["2003-09-05",3.5833,3.6159,3.5543,3.5996,1204500.0],["2003-09-08",3.6178,3.6812,3.5996,3.654,2019000.0],["2003-09-09",3.6522,3.6576,3.5724,3.6123,1283500.0],["2003-09-10",3.6196,3.6522,3.538,3.5779,1321000.0],["2003-09-11",3.5361,3.6069,3.5343,3.6032,1949000.0],["2003-09-12",3.5724,3.6286,3.5361,3.6268,1050500.0],["2003-09-15",3.645,3.674,3.6268,3.6268,972500.0],["2003-09-16",3.6359,3.6722,3.6268,3.654,2420500.0],["2003-09-17",3.6268,3.7175,3.5905,3.7102,2271500.0],["2003-09-18",3.7175,3.8335,3.6975,3.8045,1797500.0],["2003-09-19",3.7828,3.8698,3.7665,3.8662,1332000.0],["2003-09-22",3.8535,3.8988,3.8372,3.8734,1540500.0],["2003-09-23",3.8753,3.9841,3.8644,3.9442,1580500.0],["2003-09-24",3.9696,3.9696,3.8444,3.8553,1051000.0],["2003-09-25",3.8354,3.8372,3.7574,3.7882,2960500.0],["2003-09-26",3.6957,3.7628,3.5597,3.6214,1556500.0],["2003-09-29",3.6069,3.7175,3.5688,3.712,684000.0],["2003-09-30",3.7302,3.7302,3.4836,3.6232,1614000.0],["2003-10-01",3.6178,3.7574,3.6032,3.7447,1471000.0],["2003-10-02",3.7302,3.7991,3.7193,3.7664,740000.0],["2003-10-03",3.7664,3.8898,3.7664,3.8807,855500.0],["2003-10-06",3.8807,3.8988,3.81,3.8789,839000.0],["2003-10-07",3.7846,3.9623,3.7846,3.9623,820500.0],["2003-10-08",3.9532,3.9532,3.7175,3.8082,2502500.0],["2003-10-09",3.8263,3.9895,3.7882,3.9333,1046500.0],["2003-10-10",3.9351,4.0348,3.8553,4.0221,1637000.0],["2003-10-13",4.033,4.1237,3.8898,4.1019,1739000.0],["2003-10-14",4.0874,4.1074,4.0276,4.053,1177000.0],["2003-10-15",4.0693,4.0802,3.9206,3.9532,659000.0],["2003-10-16",3.8861,4.0348,3.7991,4.0004,1431000.0],["2003-10-17",3.975,4.0348,3.8716,3.8843,731500.0],["2003-10-20",3.8988,4.0221,3.8825,3.9895,650500.0],["2003-10-21",3.9569,4.1164,3.9569,4.0403,1018000.0],["2003-10-22",4.0294,4.0602,3.7665,3.8662,1018000.0],["2003-10-23",3.7936,3.8499,3.5942,3.8082,990500.0],["2003-10-24",3.7828,3.8372,3.7012,3.7755,710000.0],["2003-10-27",3.7773,4.0113,3.7592,3.9188,791000.0],["2003-10-28",3.9315,4.053,3.8698,4.0457,1193000.0],["2003-10-29",4.0149,4.1074,3.9986,4.0965,630000.0],["2003-10-30",4.1237,4.1255,4.0403,4.0638,891000.0],["2003-10-31",3.9677,4.1146,3.9623,4.0675,646000.0],["2003-11-03",4.053,4.2615,4.053,4.2488,1354500.0],["2003-11-04",4.2524,4.2724,3.9514,4.0693,2191000.0],["2003-11-05",4.0548,4.1745,4.033,4.1418,1175500.0],["2003-11-06",4.1436,4.2144,4.0983,4.2071,508000.0],["2003-11-07",4.2071,4.3068,4.16,4.2289,1090500.0],["2003-11-10",4.247,4.2706,4.1291,4.1291,799000.0],["2003-11-11",4.111,4.189,4.0965,4.0965,641000.0],["2003-11-12",4.0965,4.1999,4.091,4.1618,953000.0],["2003-11-13",4.2017,4.2271,4.1473,4.1835,627500.0],["2003-11-14",4.218,4.2289,4.1164,4.1328,678000.0],["2003-11-17",4.0892,4.1708,4.053,4.1346,1024500.0],["2003-11-18",4.1418,4.1708,4.0185,4.0403,1135000.0],["2003-11-19",4.0348,4.1527,3.9986,4.1237,1222000.0],["2003-11-20",4.0802,4.2017,3.9895,4.1001,1812500.0],["2003-11-21",4.0856,4.1745,4.0802,4.1745,969000.0],["2003-11-24",4.1817,4.3467,4.1799,4.3431,2502500.0],["2003-11-25",4.3794,4.4628,4.3141,4.4356,1680500.0],["2003-11-26",4.4791,4.5643,4.4338,4.548,1752000.0],["2003-11-28",4.5371,4.6242,4.4973,4.6242,1080500.0],["2003-12-01",4.6224,4.7094,4.6151,4.6641,1942000.0],["2003-12-02",4.6605,4.6605,4.4175,4.5118,3254500.0],["2003-12-03",4.5335,4.577,4.3268,4.3467,2258500.0],["2003-12-04",4.3232,4.3594,4.2778,4.296,1788000.0],["2003-12-05",4.2633,4.3068,4.2089,4.2397,1332500.0],["2003-12-08",4.218,4.3395,4.1817,4.2851,1140500.0],["2003-12-09",4.3141,4.3667,4.2724,4.3177,1304000.0],["2003-12-10",4.3975,4.4447,4.2071,4.2289,984500.0],["2003-12-11",4.247,4.4338,4.198,4.3631,1281000.0],["2003-12-12",4.412,4.5063,4.3014,4.4066,1400500.0],["2003-12-15",4.4102,4.5136,4.2579,4.2579,1303500.0],["2003-12-16",4.2397,4.3594,4.2397,4.2615,1186500.0],["2003-12-17",4.3721,4.3794,4.2579,4.3141,787000.0],["2003-12-18",4.2978,4.3522,4.2561,4.2688,1244500.0],["2003-12-19",4.2742,4.3286,4.1853,4.3105,1382500.0],["2003-12-22",4.2815,4.3486,4.2434,4.3105,743000.0],["2003-12-23",4.3032,4.4429,4.2325,4.4429,1116500.0],["2003-12-24",4.4229,4.461,4.3903,4.3903,320000.0],["2003-12-26",4.3884,4.4846,4.3758,4.4592,452500.0],["2003-12-29",4.4791,4.6695,4.441,4.577,1848000.0],["2003-12-30",4.5698,4.6006,4.5208,4.5589,1239500.0],["2003-12-31",4.5553,4.6151,4.4918,4.5081,1132500.0],["2004-01-02",4.5154,4.6151,4.5081,4.5154,934000.0],["2004-01-05",4.5988,4.6441,4.5408,4.577,1615500.0],["2004-01-06",4.5372,4.5789,4.4193,4.4283,1417000.0],["2004-01-07",4.4048,4.5263,4.3703,4.5263,1743500.0],["2004-01-08",4.5299,4.5317,4.432,4.4791,2146500.0],["2004-01-09",4.4048,4.4936,4.3758,4.3812,1129000.0],["2004-01-12",4.3703,4.4338,4.3123,4.3467,1945500.0],["2004-01-13",4.3866,4.3884,4.2706,4.3703,1516000.0],["2004-01-14",4.4229,4.6423,4.3776,4.6405,4650500.0],["2004-01-15",4.6677,5.005,4.6586,4.889,8431000.0],["2004-01-16",4.9089,4.9651,4.7239,4.7366,2641500.0],["2004-01-20",4.8164,4.8164,4.3812,4.4537,4179500.0],["2004-01-21",4.4066,4.5154,4.4011,4.461,3196000.0],["2004-01-22",4.5208,4.6677,4.3903,4.4175,3768000.0],["2004-01-23",4.3758,4.4682,4.1799,4.4682,3065000.0],["2004-01-26",4.4592,4.4592,4.2271,4.3903,1927000.0],["2004-01-27",4.3703,4.3703,4.1799,4.189,1924000.0],["2004-01-28",4.1853,4.2615,3.9641,3.9949,4424000.0],["2004-01-29",3.9895,4.0366,3.8626,3.8934,2733500.0],["2004-01-30",3.8335,4.1146,3.8263,3.9714,2101000.0],["2004-02-02",3.897,4.0366,3.6975,4.0058,3520500.0],["2004-02-03",3.9442,4.0947,3.9442,3.9822,2689500.0],["2004-02-04",3.9532,3.9913,3.7483,3.781,1672000.0],["2004-02-05",3.8354,3.9623,3.8263,3.9061,1426500.0],["2004-02-06",3.8644,3.9986,3.8154,3.9605,1241500.0],["2004-02-09",3.9079,4.0258,3.8372,3.8626,1641500.0],["2004-02-10",3.8372,3.897,3.7592,3.8698,2061000.0],["2004-02-11",3.8354,3.9895,3.8281,3.975,2301000.0],["2004-02-12",3.9514,4.0167,3.9188,3.9297,1040000.0],["2004-02-13",3.9732,4.0185,3.8027,3.8045,1035500.0],["2004-02-17",3.8281,4.0004,3.8009,3.9532,1241000.0],["2004-02-18",3.9714,3.9714,3.7828,3.8299,1260500.0],["2004-02-19",3.8299,3.9151,3.7411,3.7664,2099500.0],["2004-02-20",3.781,3.8154,3.6921,3.7356,1574500.0],["2004-02-23",3.7175,3.8063,3.6178,3.6395,1319000.0],["2004-02-24",3.6722,3.7864,3.6268,3.7538,2113000.0],["2004-02-25",3.7628,3.8299,3.7302,3.781,1572500.0],["2004-02-26",3.8245,3.8861,3.7773,3.8843,2577000.0],["2004-02-27",3.8879,3.8934,3.8372,3.8626,2074500.0],["2004-03-01",3.897,3.9369,3.8172,3.8825,2214500.0],["2004-03-02",3.8154,3.868,3.703,3.7538,1306500.0],["2004-03-03",3.7175,3.7991,3.6722,3.7338,1059000.0],["2004-03-04",3.7465,3.8807,3.645,3.8372,2017500.0],["2004-03-05",3.8553,3.8898,3.781,3.8082,736500.0],["2004-03-08",3.8082,3.8299,3.7266,3.7646,957000.0],["2004-03-09",3.7646,3.81,3.7139,3.7447,1254500.0],["2004-03-10",3.7284,3.8444,3.6323,3.7247,2342500.0],["2004-03-11",3.6722,3.7429,3.6468,3.6903,1623000.0],["2004-03-12",3.7447,3.8172,3.5561,3.596,3653500.0],["2004-03-15",3.5688,3.654,3.5579,3.6232,1972500.0],["2004-03-16",3.5905,3.6812,3.5742,3.6268,1670500.0],["2004-03-17",3.6069,3.7157,3.6069,3.6939,1423000.0],["2004-03-18",3.6377,3.7392,3.6214,3.6758,1769500.0],["2004-03-19",3.7411,3.7592,3.6051,3.6178,1236000.0],["2004-03-22",3.6032,3.6032,3.4709,3.5053,1297000.0],["2004-03-23",3.518,3.6014,3.4981,3.5452,1339500.0],["2004-03-24",3.538,3.5869,3.4636,3.5216,2335000.0],["2004-03-25",3.5507,3.7157,3.5271,3.7157,2301500.0],["2004-03-26",3.7102,3.868,3.6595,3.8045,2618000.0],["2004-03-29",3.8281,3.9224,3.8082,3.9115,3122000.0],["2004-03-30",3.955,3.9623,3.8045,3.8335,1570000.0],["2004-03-31",3.8517,3.917,3.7791,3.8916,1642000.0],["2004-04-01",3.8644,3.9315,3.8553,3.9206,688500.0],["2004-04-02",3.9677,4.1237,3.946,4.0076,1645000.0],["2004-04-05",3.9804,4.024,3.9333,4.0076,950500.0],["2004-04-06",4.0348,4.0348,3.9151,3.9351,1623000.0],["2004-04-07",3.9569,3.9931,3.8716,3.9532,884000.0],["2004-04-08",3.9968,4.0258,3.7628,3.8354,3801000.0],["2004-04-12",3.8045,3.8481,3.6631,3.6994,2917500.0],["2004-04-13",3.6848,3.712,3.6341,3.6722,3162000.0],["2004-04-14",3.6359,3.6522,3.5815,3.625,1990500.0],["2004-04-15",3.6087,3.645,3.5815,3.6123,1577500.0],["2004-04-16",3.6268,3.6268,3.5198,3.5779,2328500.0],["2004-04-19",3.5815,3.6268,3.5507,3.6051,2753000.0],["2004-04-20",3.5724,3.6268,3.5507,3.5579,1645500.0],["2004-04-21",3.6014,3.6014,3.4817,3.5488,1608000.0],["2004-04-22",3.5089,3.5253,3.2061,3.2478,6246000.0],["2004-04-23",3.2877,3.2913,3.1064,3.1263,4111500.0],["2004-04-26",3.1553,3.1553,3.0302,3.0828,5816500.0],["2004-04-27",3.3312,3.382,3.1989,3.2152,5173500.0],["2004-04-28",3.2152,3.2424,3.0193,3.0375,5375000.0],["2004-04-29",3.1009,3.1445,3.0012,3.0103,4022000.0],["2004-04-30",3.0193,3.1009,2.9939,3.0139,2518500.0],["2004-05-03",3.023,3.081,2.9504,2.9867,2201000.0],["2004-05-04",2.9921,3.0701,2.9613,3.0084,3191500.0],["2004-05-05",3.0048,3.081,2.9649,3.0683,7417000.0],["2004-05-06",3.0647,3.0647,2.9232,2.9903,3227000.0],["2004-05-07",2.9486,3.0538,2.9305,2.9504,3800500.0],["2004-05-10",3.0375,3.0502,2.8289,2.8761,4511000.0],["2004-05-11",2.9105,3.0266,2.8634,3.0266,4725000.0],["2004-05-12",3.0266,3.0266,2.8579,3.0175,2512000.0],["2004-05-13",2.9831,3.0393,2.9649,2.9831,1734000.0],["2004-05-14",3.003,3.0103,2.8743,2.9522,1290500.0],["2004-05-17",2.925,2.9377,2.8344,2.9015,1445000.0],["2004-05-18",2.9232,2.9377,2.8289,2.9359,3639500.0],["2004-05-19",2.9559,3.0465,2.9395,2.9831,3623500.0],["2004-05-20",2.9831,3.0483,2.9831,2.9939,1416000.0],["2004-05-21",3.0048,3.0338,2.9667,2.9921,1938000.0],["2004-05-24",3.0465,3.0483,2.9921,3.0066,989500.0],["2004-05-25",3.0284,3.0356,2.9667,3.0121,3558000.0],["2004-05-26",3.0284,3.0393,2.9831,3.0248,2515000.0],["2004-05-27",3.023,3.1372,3.0048,3.1354,3005500.0],["2004-05-28",3.1372,3.1408,3.0737,3.0755,1330500.0],["2004-06-01",3.1027,3.2007,3.0483,3.1934,2082000.0],["2004-06-02",3.1753,3.2188,3.1463,3.1662,2273500.0],["2004-06-03",3.1825,3.2115,3.1408,3.1698,1790000.0],["2004-06-04",3.1553,3.2369,3.1318,3.1825,864500.0],["2004-06-07",3.1553,3.2859,3.1553,3.2859,1182000.0],["2004-06-08",3.2315,3.2841,3.1553,3.2297,2332000.0],["2004-06-09",3.2533,3.2587,3.1463,3.1771,1814000.0],["2004-06-10",3.2188,3.2387,3.1463,3.1481,1742000.0],["2004-06-14",3.1318,3.1735,3.0701,3.0828,2095000.0],["2004-06-15",3.0683,3.217,3.0683,3.1934,1075000.0],["2004-06-16",3.2297,3.2297,3.1698,3.2242,837500.0],["2004-06-17",3.2333,3.246,3.1608,3.1989,1255500.0],["2004-06-18",3.1644,3.2641,3.1154,3.2551,1962500.0],["2004-06-21",3.2641,3.2641,3.1862,3.2333,1536500.0],["2004-06-22",3.188,3.3058,3.1626,3.2859,1040000.0],["2004-06-23",3.2569,3.3095,3.2297,3.2823,1683000.0],["2004-06-24",3.2986,3.2986,3.2242,3.2732,1512000.0],["2004-06-25",2.8833,2.9196,2.5986,2.8597,20532500.0],["2004-06-28",2.8869,2.8869,2.7926,2.8362,4823500.0],["2004-06-29",2.8108,2.9287,2.8108,2.9105,3787000.0],["2004-06-30",2.9395,3.0211,2.9178,2.9595,2829000.0],["2004-07-01",2.9631,2.9812,2.8978,2.9087,4740000.0],["2004-07-02",2.8924,2.9105,2.867,2.9105,3715000.0],["2004-07-06",2.9504,2.9577,2.8471,2.8597,2589000.0],["2004-07-07",2.8452,2.8833,2.789,2.8271,1967000.0],["2004-07-08",2.809,2.8271,2.7201,2.7364,5389000.0],["2004-07-09",2.7691,2.7691,2.7129,2.7564,3157500.0],["2004-07-12",2.7654,2.8199,2.7292,2.7908,2361500.0],["2004-07-13",2.7582,2.8162,2.7582,2.7745,1026000.0],["2004-07-14",2.7473,2.8053,2.7292,2.7691,2473500.0],["2004-07-15",2.7926,2.8053,2.7546,2.7763,1693500.0],["2004-07-16",2.7763,2.7981,2.7473,2.7854,2490000.0],["2004-07-19",2.7908,2.818,2.7673,2.8017,1701000.0],["2004-07-20",2.8162,2.8253,2.7908,2.8144,1031000.0],["2004-07-21",2.8525,2.8597,2.6838,2.7654,1800000.0],["2004-07-22",2.7564,2.8108,2.7274,2.7437,2601000.0],["2004-07-23",2.7509,2.7727,2.6984,2.7455,1986000.0],["2004-07-26",2.7183,2.8144,2.7183,2.8126,2812000.0],["2004-07-27",2.8017,2.8652,2.8017,2.838,2877000.0],["2004-07-28",2.8126,2.896,2.809,2.8833,3172000.0],["2004-07-29",2.9015,2.9287,2.8471,2.9196,3154000.0],["2004-07-30",2.9015,2.9432,2.8489,2.9268,2246500.0],["2004-08-02",2.8906,2.9649,2.8833,2.9377,1463000.0],["2004-08-03",2.9051,2.9631,2.8942,2.9432,1974500.0],["2004-08-04",2.8942,2.954,2.8616,2.8833,5756000.0],["2004-08-05",2.867,2.9105,2.8561,2.8906,3425500.0],["2004-08-06",2.8634,2.8869,2.7781,2.7981,3080500.0],["2004-08-09",2.7745,2.8942,2.7745,2.8797,2177000.0],["2004-08-10",2.9069,2.9921,2.8507,2.974,2717000.0],["2004-08-11",2.9921,2.9921,2.8906,2.9722,1561000.0],["2004-08-12",2.9178,2.974,2.9105,2.9287,1137500.0],["2004-08-13",2.9123,2.9559,2.9123,2.9305,744000.0],["2004-08-16",2.9722,3.0211,2.9287,3.0193,1492500.0],["2004-08-17",3.0556,3.0882,3.0248,3.0719,1469500.0],["2004-08-18",3.0828,3.1916,3.0266,3.1227,1962500.0],["2004-08-19",3.139,3.1862,3.0937,3.1263,2147000.0],["2004-08-20",3.1281,3.1825,3.1009,3.1789,1645500.0],["2004-08-23",3.2097,3.2097,3.1336,3.1662,1641500.0],["2004-08-24",3.1989,3.275,3.159,3.2533,3267000.0],["2004-08-25",3.2786,3.3476,3.2097,3.2768,2218000.0],["2004-08-26",3.2605,3.4437,3.2569,3.2641,2939000.0],["2004-08-27",3.2823,3.2823,3.2279,3.2496,1244000.0],["2004-08-30",3.2496,3.2641,3.2097,3.2496,1207000.0],["2004-08-31",3.2261,3.2641,3.1626,3.2224,2020500.0],["2004-09-01",3.2224,3.3095,3.1916,3.2732,1541000.0],["2004-09-02",3.2641,3.3367,3.2641,3.3258,881000.0],["2004-09-03",3.2968,3.3548,3.2478,3.2786,1065500.0],["2004-09-07",3.2786,3.353,3.1898,3.2097,2460000.0],["2004-09-08",3.217,3.2279,3.1571,3.159,2612500.0],["2004-09-09",3.1499,3.1862,3.1263,3.1626,2966500.0],["2004-09-10",3.1608,3.1989,3.1227,3.1916,1653000.0],["2004-09-13",3.2007,3.2188,3.1608,3.2188,2606000.0],["2004-09-14",3.2188,3.2188,3.1571,3.1843,1651500.0],["2004-09-15",3.1535,3.1916,3.1481,3.1735,1860000.0],["2004-09-16",3.1862,3.2043,3.1499,3.159,1922500.0],["2004-09-17",2.575,2.6113,2.2668,2.5188,28910500.0],["2004-09-20",2.5206,2.5623,2.517,2.5515,8237000.0],["2004-09-21",2.5551,2.5805,2.4971,2.5243,4351000.0],["2004-09-22",2.4916,2.5261,2.4481,2.4535,2587500.0],["2004-09-23",2.4644,2.4844,2.4191,2.43,5256500.0],["2004-09-24",2.5515,2.5605,2.3502,2.3538,7248000.0],["2004-09-27",2.3447,2.381,2.3157,2.323,3612500.0],["2004-09-28",2.3429,2.3574,2.2903,2.303,1811500.0],["2004-09-29",2.3139,2.3466,2.2776,2.3357,3867000.0],["2004-09-30",2.3157,2.3447,2.294,2.2976,2567000.0],["2004-10-01",2.303,2.3883,2.303,2.3883,2889000.0],["2004-10-04",2.4028,2.4481,2.3647,2.4227,6713500.0],["2004-10-05",2.4535,2.4535,2.4028,2.4263,3196500.0],["2004-10-06",2.3393,2.4662,2.332,2.4173,4413500.0],["2004-10-07",2.3883,2.4608,2.3719,2.4064,4022000.0],["2004-10-08",2.3864,2.4028,2.2595,2.2668,7448500.0],["2004-10-11",2.2885,2.2885,2.2432,2.2722,3942000.0],["2004-10-12",2.2613,2.2921,2.2359,2.2559,1666000.0],["2004-10-13",2.2921,2.3466,2.2414,2.2595,3211000.0],["2004-10-14",2.274,2.274,2.1725,2.1725,1402000.0],["2004-10-15",2.1997,2.2722,2.1761,2.2414,1502000.0],["2004-10-18",2.2504,2.2958,2.2015,2.2668,2213000.0],["2004-10-19",2.2958,2.2958,2.2142,2.2396,2187000.0],["2004-10-20",2.2287,2.2686,2.2142,2.2649,2283500.0],["2004-10-21",2.2831,2.2831,2.2251,2.2649,2084000.0],["2004-10-22",2.2251,2.3266,2.2251,2.303,2942500.0],["2004-10-25",2.2813,2.3302,2.245,2.3139,1796500.0],["2004-10-26",2.2994,2.323,2.2795,2.3157,1286500.0],["2004-10-27",2.3357,2.4028,2.3012,2.4028,1134500.0],["2004-10-28",2.3665,2.41,2.3665,2.41,1201500.0],["2004-10-29",2.4136,2.4136,2.3719,2.3828,1479000.0],["2004-11-01",2.4082,2.5116,2.3302,2.4916,2133000.0],["2004-11-02",2.4753,2.5261,2.4517,2.4735,1669500.0],["2004-11-03",2.5297,2.537,2.4517,2.4789,2124000.0],["2004-11-04",2.4481,2.5515,2.4481,2.537,2865500.0],["2004-11-05",2.5333,2.5587,2.5116,2.5515,1587000.0],["2004-11-08",2.5642,2.566,2.5261,2.5605,2949000.0],["2004-11-09",2.2196,2.4318,2.187,2.4191,6883500.0],["2004-11-10",2.3937,2.4082,2.352,2.3955,2710000.0],["2004-11-11",2.381,2.3919,2.3502,2.3665,3143500.0],["2004-11-12",2.3538,2.3937,2.3121,2.3901,2271000.0],["2004-11-15",2.4118,2.439,2.3502,2.4336,1945500.0],["2004-11-16",2.4046,2.4735,2.3756,2.4191,3953500.0],["2004-11-17",2.4463,2.5116,2.3665,2.3756,4355000.0],["2004-11-18",2.3828,2.9214,2.3484,2.5206,11226000.0],["2004-11-19",2.6095,2.7509,2.5297,2.6585,10640500.0],["2004-11-22",2.6603,2.7709,2.6603,2.7709,3359000.0],["2004-11-23",2.7745,2.7908,2.6603,2.7346,3357500.0],["2004-11-24",2.7129,2.7636,2.6766,2.702,2026000.0],["2004-11-26",2.7437,2.789,2.7292,2.7727,668000.0],["2004-11-29",2.8053,2.8271,2.7183,2.7691,2082500.0],["2004-11-30",2.7691,2.7836,2.7038,2.7636,2497000.0],["2004-12-01",2.7564,2.8017,2.7147,2.7945,3623000.0],["2004-12-02",2.7528,2.8199,2.7328,2.7908,1610000.0],["2004-12-03",2.7654,2.8126,2.7056,2.7237,1967000.0],["2004-12-06",2.7183,2.7582,2.6548,2.7183,2316500.0],["2004-12-07",2.7364,2.8108,2.6984,2.7129,2522500.0],["2004-12-08",2.702,2.8362,2.6838,2.8217,2589500.0],["2004-12-09",2.7763,2.8253,2.7237,2.7908,1564000.0],["2004-12-10",2.7546,2.8217,2.7546,2.7745,1483000.0],["2004-12-13",2.7473,2.7781,2.7038,2.7364,1659000.0],["2004-12-14",2.7201,2.7963,2.7201,2.7727,2503000.0],["2004-12-15",2.7654,2.8452,2.7654,2.7836,2557500.0],["2004-12-16",2.7654,2.8797,2.7455,2.8362,2326000.0],["2004-12-17",2.8253,2.8634,2.7673,2.8398,5734500.0],["2004-12-20",2.8398,2.8851,2.7274,2.7455,1916000.0],["2004-12-21",2.7274,2.8743,2.7256,2.8525,1597500.0],["2004-12-22",2.8017,2.9015,2.7999,2.867,1909500.0],["2004-12-23",2.8271,2.974,2.8271,2.9631,1699000.0],["2004-12-27",2.9722,3.0774,2.9341,2.9577,2259000.0],["2004-12-28",2.9323,3.0973,2.9305,3.0864,1727000.0],["2004-12-29",3.0465,3.0828,2.9758,3.0248,1660000.0],["2004-12-30",2.9867,3.1154,2.9867,3.052,1267500.0],["2004-12-31",3.09,3.09,3.0012,3.0356,1117000.0],["2005-01-03",3.0556,3.0647,2.9196,2.925,1803000.0],["2005-01-04",2.9649,2.9776,2.8017,2.8434,2899000.0],["2005-01-05",2.8688,2.8906,2.7201,2.7636,1918000.0],["2005-01-06",2.7818,2.8525,2.7546,2.8235,1807000.0],["2005-01-07",2.8797,2.9051,2.731,2.7926,2254000.0],["2005-01-10",2.8362,2.8652,2.7745,2.8561,2903000.0],["2005-01-11",2.8398,2.8525,2.7745,2.8035,1470000.0],["2005-01-12",2.8035,2.8815,2.7328,2.7908,1925000.0],["2005-01-13",2.7709,2.8724,2.7274,2.7346,1678000.0],["2005-01-14",2.7654,2.7727,2.7038,2.7455,2082000.0],["2005-01-18",2.7455,2.8779,2.702,2.8634,2076000.0],["2005-01-19",2.8344,2.8652,2.7491,2.7709,1427500.0],["2005-01-20",2.7364,2.8162,2.7201,2.7673,1744000.0],["2005-01-21",2.7564,2.7945,2.7092,2.7473,1650500.0],["2005-01-24",2.7654,2.7654,2.702,2.7147,1039000.0],["2005-01-25",2.7382,2.7926,2.7129,2.7256,1545000.0],["2005-01-26",2.7636,2.7709,2.7074,2.7455,1406500.0],["2005-01-27",2.7654,2.7745,2.7056,2.7183,2057000.0],["2005-01-28",2.7237,2.7382,2.595,2.6893,1772000.0],["2005-01-31",2.6893,2.7201,2.6494,2.6893,1809500.0],["2005-02-01",2.6893,2.7129,2.673,2.6929,1569500.0],["2005-02-02",2.6712,2.7256,2.6675,2.7219,1332500.0],["2005-02-03",2.7038,2.7292,2.6875,2.7038,1184500.0],["2005-02-04",2.6766,2.7509,2.6766,2.7509,1259500.0],["2005-02-07",2.7564,2.7745,2.7237,2.7654,2026000.0],["2005-02-08",2.7401,2.7582,2.7129,2.7491,2816000.0],["2005-02-09",2.7346,2.7999,2.7346,2.7582,1931000.0],["2005-02-10",2.7781,2.8978,2.7455,2.8869,3568500.0],["2005-02-11",2.8797,2.925,2.8289,2.9015,2580000.0],["2005-02-14",2.8851,2.9468,2.8779,2.9015,1829000.0],["2005-02-15",2.9051,2.954,2.8851,2.945,1205000.0],["2005-02-16",2.9377,3.0175,2.9196,3.0103,1950500.0],["2005-02-17",3.0356,3.0465,2.9559,3.0356,7641500.0],["2005-02-18",3.052,3.0846,3.0338,3.0502,3034000.0],["2005-02-22",3.0375,3.0502,2.9504,2.954,1868500.0],["2005-02-23",2.9722,3.0284,2.9395,2.9432,1361000.0],["2005-02-24",2.9287,2.9722,2.8851,2.9413,1632500.0],["2005-02-25",2.9939,3.0701,2.9921,3.0302,1928000.0],["2005-02-28",3.0139,3.0157,2.9704,3.0066,4334500.0],["2005-03-01",2.9867,3.0284,2.9867,3.0012,2996000.0],["2005-03-02",3.0211,3.0502,2.9794,3.0103,2207500.0],["2005-03-03",3.0302,3.0338,2.9595,2.9595,2153000.0],["2005-03-04",2.9976,2.9976,2.9649,2.9903,1400500.0],["2005-03-07",2.9794,3.0103,2.9758,3.0084,1080000.0],["2005-03-08",3.0012,3.0465,2.974,2.9867,3220500.0],["2005-03-09",2.9776,2.9885,2.9649,2.9776,1178500.0],["2005-03-10",2.9812,2.9831,2.9377,2.9486,1757000.0],["2005-03-11",2.9486,2.9831,2.9214,2.9395,789000.0],["2005-03-14",2.9214,2.9758,2.9214,2.9559,1667500.0],["2005-03-15",2.9686,2.9831,2.8652,2.8996,1879000.0],["2005-03-16",2.8869,2.9486,2.8815,2.9268,1621000.0],["2005-03-17",2.9504,2.9504,2.8597,2.8888,1284000.0],["2005-03-18",2.9051,2.9413,2.8253,2.8924,3596000.0],["2005-03-21",2.8761,2.9051,2.8543,2.867,866000.0],["2005-03-22",2.8634,2.8833,2.8325,2.8652,2871000.0],["2005-03-23",2.8471,2.8797,2.8253,2.8289,1602500.0],["2005-03-24",2.8271,2.8543,2.7745,2.7745,1617000.0],["2005-03-28",2.7981,2.8307,2.7727,2.7945,1275000.0],["2005-03-29",2.8108,2.8199,2.7129,2.7183,1748500.0],["2005-03-30",2.158,2.4209,2.1453,2.2595,28163000.0],["2005-03-31",2.2559,2.2885,2.2214,2.2885,3675500.0],["2005-04-01",2.2758,2.303,2.2504,2.2577,2755000.0],["2005-04-04",2.2432,2.3121,2.2232,2.274,4429000.0],["2005-04-05",2.2831,2.3103,2.2468,2.2758,2090000.0],["2005-04-06",2.3085,2.3502,2.2577,2.2722,6700500.0],["2005-04-07",2.2686,2.3067,2.2668,2.2813,1670500.0],["2005-04-08",2.2668,2.2867,2.2523,2.2722,3728000.0],["2005-04-11",2.2668,2.2813,2.2142,2.2196,1894500.0],["2005-04-12",2.216,2.2432,2.1852,2.2323,1950000.0],["2005-04-13",2.2396,2.2541,2.2142,2.2232,2510000.0],["2005-04-14",2.2124,2.2323,2.1779,2.1979,2929000.0],["2005-04-15",2.2087,2.2269,2.1253,2.1434,3340500.0],["2005-04-18",2.1489,2.1906,2.1144,2.1833,2446500.0],["2005-04-19",2.1815,2.196,2.1253,2.1308,3789000.0],["2005-04-20",2.1489,2.1688,2.0745,2.0782,2652500.0],["2005-04-21",2.1162,2.1507,2.0909,2.1072,1755500.0],["2005-04-22",2.0999,2.1706,2.0673,2.0836,2812500.0],["2005-04-25",2.0945,2.1435,2.0727,2.1289,999500.0],["2005-04-26",2.1199,2.1453,2.0473,2.0564,1904500.0],["2005-04-27",2.0437,2.08,2.0183,2.0419,2782500.0],["2005-04-28",2.0165,2.051,1.9675,1.973,6575000.0],["2005-04-29",1.9639,1.9748,1.9023,1.9204,5070500.0],["2005-05-02",1.9113,1.9657,1.866,1.9385,3455000.0],["2005-05-03",1.9385,1.9639,1.8805,1.9059,2443500.0],["2005-05-04",1.9131,1.9621,1.9131,1.9494,1879500.0],["2005-05-05",1.9367,1.9857,1.9367,1.9639,3295000.0],["2005-05-06",1.9675,2.002,1.9476,1.9694,1250000.0],["2005-05-09",1.9603,1.9948,1.9277,1.973,1225500.0],["2005-05-10",1.9802,1.9984,1.9422,1.9585,1628500.0],["2005-05-11",1.953,1.9966,1.953,1.9839,1411500.0],["2005-05-12",1.9857,2.0038,1.9603,1.9639,1440500.0],["2005-05-13",1.9639,2.0183,1.9639,1.9947,1983000.0],["2005-05-16",1.9857,2.031,1.9857,2.0183,2290500.0],["2005-05-17",1.9966,2.0528,1.973,2.0238,2131500.0],["2005-05-18",2.0437,2.0673,2.0129,2.0473,1536500.0],["2005-05-19",2.0274,2.08,2.0274,2.08,1053000.0],["2005-05-20",2.0854,2.1036,2.0764,2.0909,1006500.0],["2005-05-23",2.0909,2.1235,2.0691,2.0836,1244500.0],["2005-05-24",2.0981,2.1326,2.0764,2.1326,1176500.0],["2005-05-25",2.1344,2.187,2.1144,2.1616,2370000.0],["2005-05-26",2.1852,2.1906,2.1471,2.1833,1410000.0],["2005-05-27",2.1779,2.216,2.158,2.1888,657000.0],["2005-05-31",2.2142,2.216,2.1743,2.1852,1185500.0],["2005-06-01",2.187,2.2232,2.1761,2.1888,1340000.0],["2005-06-02",2.1852,2.1942,2.158,2.1779,2087500.0],["2005-06-03",2.1942,2.216,2.1652,2.1906,1980000.0],["2005-06-06",2.1906,2.1924,2.158,2.187,1607000.0],["2005-06-07",2.2087,2.3085,2.1815,2.2504,2890000.0],["2005-06-08",2.2559,2.2758,2.1979,2.1997,2056000.0],["2005-06-09",2.1924,2.2486,2.1761,2.2486,1318500.0],["2005-06-10",2.2541,2.2541,2.1833,2.2105,1062500.0],["2005-06-13",2.2124,2.2214,2.1779,2.2087,2073000.0],["2005-06-14",2.2124,2.2849,2.1924,2.2649,2570500.0],["2005-06-15",2.274,2.323,2.2269,2.3103,1666000.0],["2005-06-16",2.3284,2.4209,2.3121,2.3991,2180000.0],["2005-06-17",2.3792,2.4372,2.3574,2.401,3437500.0],["2005-06-20",2.3937,2.3973,2.3302,2.3411,1516000.0],["2005-06-21",2.3393,2.3611,2.2885,2.2958,2462000.0],["2005-06-22",2.303,2.332,2.2958,2.3175,1881500.0],["2005-06-23",2.3212,2.3901,2.3157,2.3611,4365500.0],["2005-06-24",2.3484,2.352,2.3121,2.3248,2525500.0],["2005-06-27",2.3248,2.3502,2.2776,2.3048,1138000.0],["2005-06-28",2.3193,2.401,2.2976,2.3991,2133000.0],["2005-06-29",2.4028,2.4554,2.3828,2.4517,1758500.0],["2005-06-30",2.4572,2.4862,2.4445,2.4535,1921000.0],["2005-07-01",2.4662,2.4662,2.4064,2.4336,1362500.0],["2005-07-05",2.4173,2.4535,2.3937,2.4535,1943500.0],["2005-07-06",2.4481,2.4517,2.4082,2.43,1175000.0],["2005-07-07",2.4118,2.468,2.3937,2.4572,1243000.0],["2005-07-08",2.4481,2.5297,2.4481,2.517,1783500.0],["2005-07-11",2.5043,2.5732,2.5025,2.5678,1725500.0],["2005-07-12",2.5769,2.5841,2.517,2.5225,1896000.0],["2005-07-13",2.5388,2.5587,2.517,2.5315,1012000.0],["2005-07-14",2.5569,2.5932,2.537,2.5388,1015000.0],["2005-07-15",2.5134,2.5678,2.5134,2.5642,632000.0],["2005-07-18",2.566,2.566,2.4844,2.4989,995000.0],["2005-07-19",2.5025,2.5932,2.4953,2.5895,938000.0],["2005-07-20",2.5714,2.5841,2.5478,2.5732,2369000.0],["2005-07-21",2.5732,2.5787,2.5243,2.5406,1851500.0],["2005-07-22",2.546,2.6439,2.5424,2.6276,2768500.0],["2005-07-25",2.6258,2.6476,2.5932,2.6095,1133000.0],["2005-07-26",2.6113,2.6403,2.5424,2.575,3113000.0],["2005-07-27",2.5986,2.6766,2.5696,2.6603,2317500.0],["2005-07-28",2.644,2.8162,2.5823,2.76,2901000.0],["2005-07-29",2.7401,2.7564,2.7219,2.7256,3602500.0],["2005-08-01",2.7292,2.809,2.7274,2.7673,1786500.0],["2005-08-02",2.7745,2.8743,2.7745,2.8616,1518500.0],["2005-08-03",2.8543,2.8561,2.7582,2.7872,2193500.0],["2005-08-04",2.7745,2.7963,2.7147,2.7201,860000.0],["2005-08-05",2.7129,2.7292,2.6675,2.7201,1485500.0],["2005-08-08",2.7147,2.7473,2.6712,2.7201,1266500.0],["2005-08-09",2.7201,2.818,2.6748,2.7256,1191500.0],["2005-08-10",2.7201,2.7509,2.6566,2.6911,1437500.0],["2005-08-11",2.6838,2.7546,2.6838,2.7491,1222000.0],["2005-08-12",2.7382,2.7564,2.6639,2.6675,843000.0],["2005-08-15",2.653,2.7654,2.6385,2.7564,1398000.0],["2005-08-16",2.7455,2.7509,2.6766,2.7002,955500.0],["2005-08-17",2.6947,2.7292,2.6349,2.7256,1404000.0],["2005-08-18",2.7237,2.7328,2.6911,2.6947,692000.0],["2005-08-19",2.6857,2.7636,2.6857,2.7564,1351500.0],["2005-08-22",2.7654,2.8416,2.7437,2.8398,1416000.0],["2005-08-23",2.8325,2.9341,2.8198,2.8761,3310500.0],["2005-08-24",2.8942,2.8996,2.7382,2.78,2358500.0],["2005-08-25",2.7836,2.8471,2.7618,2.8398,1548500.0],["2005-08-26",2.8416,2.8416,2.6838,2.7074,1839500.0],["2005-08-29",2.6893,2.7926,2.6621,2.7872,1288000.0],["2005-08-30",2.78,2.8035,2.7147,2.7854,1144500.0],["2005-08-31",2.7709,2.8743,2.7618,2.8597,1547000.0],["2005-09-01",2.867,3.0701,2.867,3.061,3544500.0],["2005-09-02",3.0447,3.1445,2.9486,2.9559,6240500.0],["2005-09-06",2.9649,3.0828,2.9649,3.0737,4368500.0],["2005-09-07",3.0828,3.0919,3.0538,3.0792,2181500.0],["2005-09-08",3.0683,3.0919,3.0447,3.0683,1796000.0],["2005-09-09",3.081,3.1009,3.0647,3.1009,1688500.0],["2005-09-12",3.1281,3.1989,3.0774,3.1263,2708000.0],["2005-09-13",3.1372,3.1372,3.0447,3.052,1678000.0],["2005-09-14",3.081,3.09,3.0393,3.0683,1568000.0],["2005-09-15",3.0701,3.0828,3.0411,3.0719,1496000.0],["2005-09-16",3.0846,3.0864,2.9885,3.061,3065000.0],["2005-09-19",3.0774,3.09,3.0266,3.0647,2886000.0],["2005-09-20",3.081,3.1009,2.9758,3.032,2986500.0],["2005-09-21",3.0175,3.0647,2.9939,2.9976,1924500.0],["2005-09-22",2.9921,3.023,2.9123,3.0066,1732500.0],["2005-09-23",2.9976,3.0175,2.9432,2.9958,1632500.0],["2005-09-26",3.0066,3.0429,2.9486,2.9976,1901500.0],["2005-09-27",2.9831,3.0066,2.9559,2.9885,1465000.0],["2005-09-28",2.974,3.0574,2.9522,3.0084,1840500.0],["2005-09-29",2.9939,3.1064,2.9939,3.0719,1759000.0],["2005-09-30",3.0846,3.1136,3.0284,3.0502,1504500.0],["2005-10-03",3.0556,3.1118,3.0284,3.052,1968000.0],["2005-10-04",3.0647,3.1263,3.0429,3.0574,1741500.0],["2005-10-05",3.0465,3.0465,2.9178,2.9214,1330500.0],["2005-10-06",2.9232,2.9885,2.8761,2.9395,1473000.0],["2005-10-07",2.9504,3.0103,2.9268,2.9504,1023000.0],["2005-10-10",2.9522,2.9831,2.8815,2.9287,1142500.0],["2005-10-11",2.9377,2.9722,2.8761,2.8833,1423500.0],["2005-10-12",2.8724,2.9776,2.789,2.8452,1572500.0],["2005-10-13",2.8307,2.9305,2.818,2.8452,2258000.0],["2005-10-14",2.8706,2.9087,2.8434,2.8833,1365500.0],["2005-10-17",2.8579,2.8833,2.7818,2.8362,1531500.0],["2005-10-18",2.8307,2.8815,2.7818,2.7981,1391000.0],["2005-10-19",2.7836,2.9287,2.7346,2.9141,2094500.0],["2005-10-20",2.9015,2.9196,2.7981,2.8344,1650500.0],["2005-10-21",2.8344,2.9341,2.8271,2.8616,1355000.0],["2005-10-24",2.8688,2.9305,2.8652,2.916,1114000.0],["2005-10-25",2.8996,2.9268,2.8017,2.8525,1166000.0],["2005-10-26",2.8398,2.8996,2.8053,2.8416,1458000.0],["2005-10-27",2.8235,2.8452,2.7401,2.7528,1020000.0],["2005-10-28",2.7691,2.8489,2.7654,2.8162,1954500.0],["2005-10-31",2.8199,2.8398,2.7945,2.7999,1854500.0],["2005-11-01",2.7854,2.8706,2.7818,2.8416,1263000.0],["2005-11-02",2.8471,2.9214,2.838,2.9015,1075000.0],["2005-11-03",2.9232,2.9685,2.8616,2.8851,1354500.0],["2005-11-04",2.8833,2.9196,2.8525,2.9123,1071500.0],["2005-11-07",2.9305,2.9686,2.9287,2.9377,919000.0],["2005-11-08",2.9141,2.9377,2.8271,2.8761,811500.0],["2005-11-09",2.8833,2.8924,2.8108,2.8198,1151500.0],["2005-11-10",2.8416,2.8452,2.7709,2.8217,1739500.0],["2005-11-11",2.818,2.8616,2.8017,2.818,1225000.0],["2005-11-14",2.8053,2.8579,2.7926,2.7981,1761500.0],["2005-11-15",2.7981,2.8561,2.7038,2.7727,2634500.0],["2005-11-16",2.7546,2.7745,2.6893,2.6947,2084500.0],["2005-11-17",2.6929,3.0919,2.6766,3.0411,5720500.0],["2005-11-18",3.0719,3.0719,2.9649,2.9958,1993000.0],["2005-11-21",2.974,3.0248,2.9468,2.9613,1710000.0],["2005-11-22",2.9613,2.9794,2.9341,2.9486,1575000.0],["2005-11-23",2.945,2.9577,2.8525,2.8996,1519500.0],["2005-11-25",2.8833,2.9287,2.8761,2.8815,413000.0],["2005-11-28",2.9341,2.9341,2.838,2.8634,1844000.0],["2005-11-29",2.9141,2.9395,2.8507,2.8597,1487000.0],["2005-11-30",2.8597,2.9015,2.8035,2.8289,2561500.0],["2005-12-01",2.8416,2.9268,2.8126,2.8888,1392500.0],["2005-12-02",2.8888,2.9141,2.7528,2.7854,2037500.0],["2005-12-05",2.7818,2.8144,2.7165,2.7854,3843000.0],["2005-12-06",2.7963,2.9613,2.7963,2.9178,2533000.0],["2005-12-07",2.9178,2.9305,2.8289,2.8942,1872500.0],["2005-12-08",2.9105,2.9722,2.9033,2.9559,1901000.0],["2005-12-09",2.9559,2.9812,2.9033,2.9432,1273500.0],["2005-12-12",2.9486,2.9667,2.9178,2.9232,965000.0],["2005-12-13",2.9413,3.052,2.9087,2.925,1929000.0],["2005-12-14",2.925,3.0066,2.9141,2.9867,1055500.0],["2005-12-15",2.9867,3.0066,2.9069,2.9577,1477500.0],["2005-12-16",2.9994,3.0012,2.9105,2.9105,3301000.0],["2005-12-19",2.9015,2.9341,2.8144,2.8217,1493500.0],["2005-12-20",2.8162,2.8906,2.7763,2.8289,895500.0],["2005-12-21",2.8525,2.9033,2.818,2.8561,1412000.0],["2005-12-22",2.8489,2.8996,2.838,2.8888,761000.0],["2005-12-23",2.896,2.9522,2.8815,2.9395,705500.0],["2005-12-27",2.9305,2.9849,2.8561,2.8634,1281000.0],["2005-12-28",2.8616,2.9341,2.8543,2.9087,904500.0],["2005-12-29",2.9015,2.9196,2.8797,2.8851,1066000.0],["2005-12-30",2.8634,2.8996,2.8199,2.8416,856500.0],["2006-01-03",2.8634,2.8634,2.7709,2.8053,1940000.0],["2006-01-04",2.8017,2.8561,2.7836,2.8398,1280000.0],["2006-01-05",2.8271,2.896,2.7981,2.8416,2449500.0],["2006-01-06",2.8597,2.8924,2.8017,2.8869,1589000.0],["2006-01-09",2.9559,3.0465,2.9305,2.9958,3465000.0],["2006-01-10",2.9758,3.1245,2.9649,3.1064,4036500.0],["2006-01-11",3.1136,3.1245,3.0211,3.081,4012000.0],["2006-01-12",3.0919,3.1046,3.0266,3.0429,1126500.0],["2006-01-13",3.0502,3.0828,2.9849,3.0248,1015000.0],["2006-01-17",2.9958,3.0919,2.9595,3.0719,3937000.0],["2006-01-18",3.0701,3.0828,3.0284,3.0755,1954000.0],["2006-01-19",3.0846,3.1027,3.0483,3.0665,2016000.0],["2006-01-20",3.09,3.09,2.9486,2.9812,2178500.0],["2006-01-23",3.0012,3.0375,2.9794,2.9958,2402000.0],["2006-01-24",3.0121,3.0774,2.974,3.0556,1757500.0],["2006-01-25",3.0628,3.0955,3.0175,3.0375,2781500.0],["2006-01-26",3.1082,3.1172,2.9849,2.9903,2414000.0],["2006-01-27",2.9903,3.0864,2.9885,3.0574,2119000.0],["2006-01-30",3.052,3.0737,2.9831,2.9939,1728000.0],["2006-01-31",2.9867,3.09,2.974,3.0211,2769000.0],["2006-02-01",3.0103,3.1717,2.9831,3.1517,8061500.0],["2006-02-02",3.1735,3.3222,3.1735,3.295,10403500.0],["2006-02-03",3.3004,3.3095,3.246,3.2641,2855500.0],["2006-02-06",3.2641,3.2913,3.2478,3.2678,2296500.0],["2006-02-07",3.2786,3.3548,3.2623,3.275,2173000.0],["2006-02-08",3.2823,3.3185,3.2551,3.2986,3934000.0],["2006-02-09",3.3222,3.3349,3.2061,3.2261,3715500.0],["2006-02-10",3.2097,3.2242,3.1771,3.188,1909000.0],["2006-02-13",3.1753,3.2115,3.1336,3.1735,1201000.0],["2006-02-14",3.1825,3.2333,3.1535,3.1789,2008500.0],["2006-02-15",3.1662,3.2097,3.1481,3.2061,2711000.0],["2006-02-16",3.2188,3.2641,3.159,3.2043,2122000.0],["2006-02-17",3.2188,3.2188,3.1571,3.1753,2627000.0],["2006-02-21",3.1717,3.188,3.1626,3.168,2881500.0],["2006-02-22",3.168,3.1952,3.1281,3.1571,1263500.0],["2006-02-23",3.1372,3.197,3.1372,3.1535,1579500.0],["2006-02-24",3.1426,3.2641,3.1336,3.2641,2692000.0],["2006-02-27",3.3004,3.3095,3.2424,3.2514,4040000.0],["2006-02-28",3.2369,3.2641,3.2152,3.2297,1409500.0],["2006-03-01",3.2315,3.2732,3.2097,3.2533,951000.0],["2006-03-02",3.2551,3.3131,3.2424,3.304,2044000.0],["2006-03-03",3.2823,3.3167,3.2188,3.2768,1618500.0],["2006-03-06",3.3095,3.3294,3.2696,3.2768,2450000.0],["2006-03-07",3.2533,3.2768,3.2242,3.2406,2238000.0],["2006-03-08",3.2369,3.295,3.2224,3.275,2399000.0],["2006-03-09",3.2732,3.2913,3.1753,3.2224,2053500.0],["2006-03-10",3.217,3.2841,3.1807,3.2533,1288000.0],["2006-03-13",3.246,3.2913,3.2369,3.2714,1442500.0],["2006-03-14",3.2533,3.2714,3.2007,3.2569,1574000.0],["2006-03-15",3.2696,3.304,3.2297,3.2786,1999500.0],["2006-03-16",3.2877,3.295,3.2297,3.2442,1089500.0],["2006-03-17",3.2623,3.2641,3.2043,3.2569,2833500.0],["2006-03-20",3.2533,3.2533,3.139,3.2061,2376500.0],["2006-03-21",3.1191,3.2097,3.11,3.1191,1945000.0],["2006-03-22",3.1136,3.188,3.0937,3.1735,2157000.0],["2006-03-23",3.1862,3.2351,3.1771,3.2279,1593000.0],["2006-03-24",3.2369,3.3367,3.2134,3.3185,2551500.0],["2006-03-27",3.3167,3.3204,3.2859,3.3149,1046500.0],["2006-03-28",3.2986,3.3548,3.2569,3.3077,1393500.0],["2006-03-29",3.324,3.3476,3.2768,3.3457,1413000.0],["2006-03-30",3.3421,3.3838,3.2932,3.3439,2096000.0],["2006-03-31",3.3457,3.4763,3.3385,3.4618,3081500.0],["2006-04-03",3.4636,3.4691,3.3548,3.3639,1306500.0],["2006-04-04",3.3874,3.4364,3.3784,3.3965,1217500.0],["2006-04-05",3.4074,3.4908,3.3639,3.4908,1451500.0],["2006-04-06",3.4636,3.5198,3.4527,3.489,1785500.0],["2006-04-07",3.5017,3.5271,3.4092,3.4292,2232500.0],["2006-04-10",3.4273,3.4545,3.3766,3.3965,864500.0],["2006-04-11",3.3802,3.4346,3.3621,3.3965,1308000.0],["2006-04-12",3.3874,3.4346,3.3621,3.4092,921000.0],["2006-04-13",3.4038,3.4527,3.3602,3.44,1828000.0],["2006-04-17",3.4455,3.4473,3.3639,3.402,824500.0],["2006-04-18",3.4237,3.4926,3.4092,3.4836,1259000.0],["2006-04-19",3.4999,3.5507,3.4908,3.547,1358000.0],["2006-04-20",3.5289,3.5724,3.4654,3.5271,819500.0],["2006-04-21",3.5525,3.5887,3.4709,3.5416,1189000.0],["2006-04-24",3.547,3.5579,3.4854,3.5416,1224000.0],["2006-04-25",3.5434,3.6069,3.5325,3.5905,1250000.0],["2006-04-26",3.6014,3.625,3.567,3.5978,1406000.0],["2006-04-27",3.5742,3.6232,3.4817,3.5706,1834000.0],["2006-04-28",3.5488,3.5706,3.4763,3.5235,1023500.0],["2006-05-01",3.5126,3.6087,3.5126,3.5561,1484500.0],["2006-05-02",3.5833,3.6087,3.4872,3.5942,1812000.0],["2006-05-03",3.6032,3.6051,3.4926,3.5216,1031000.0],["2006-05-04",3.5089,3.518,3.3711,3.4672,4018000.0],["2006-05-05",3.5017,3.6178,3.4817,3.5815,2054000.0],["2006-05-08",3.567,3.6903,3.547,3.6812,2449000.0],["2006-05-09",3.6631,3.6939,3.5996,3.674,1674500.0],["2006-05-10",3.6631,3.6776,3.5089,3.5561,1130000.0],["2006-05-11",3.5452,3.5525,3.4364,3.4382,1597000.0],["2006-05-12",3.4273,3.4346,3.2659,3.3367,1729000.0],["2006-05-15",3.304,3.3167,3.2079,3.2932,2170500.0],["2006-05-16",3.3022,3.3149,3.2478,3.295,882500.0],["2006-05-17",3.2623,3.324,3.1807,3.2079,2020000.0],["2006-05-18",3.2134,3.275,3.1843,3.188,1785500.0],["2006-05-19",3.2134,3.3222,3.1916,3.3204,2260000.0],["2006-05-22",3.275,3.2913,3.1281,3.2097,2815000.0],["2006-05-23",3.2333,3.2877,3.1735,3.188,1592000.0],["2006-05-24",3.1934,3.2369,3.061,3.11,3765000.0],["2006-05-25",3.1463,3.2188,3.1154,3.2061,1495000.0],["2006-05-26",3.2188,3.2242,3.1608,3.2007,1003500.0],["2006-05-30",3.1735,3.2025,3.1118,3.1191,1197500.0],["2006-05-31",3.1281,3.2206,3.1281,3.1916,1773000.0],["2006-06-01",3.2134,3.2551,3.1952,3.2551,733000.0],["2006-06-02",3.2605,3.2823,3.2007,3.2732,1298500.0],["2006-06-05",3.2678,3.2895,3.2079,3.2369,1880500.0],["2006-06-06",3.2442,3.2478,3.1807,3.2261,1451500.0],["2006-06-07",3.2333,3.2641,3.1952,3.2025,3057500.0],["2006-06-08",3.1789,3.246,3.1154,3.2333,3032000.0],["2006-06-09",3.2442,3.2659,3.1644,3.1843,886000.0],["2006-06-12",3.1807,3.1807,3.1064,3.1064,1301500.0],["2006-06-13",3.0955,3.197,3.0846,3.0991,1812000.0],["2006-06-14",3.0955,3.1499,3.0411,3.1046,1614500.0],["2006-06-15",3.1318,3.1862,3.1245,3.1717,1863000.0],["2006-06-16",3.1571,3.1698,3.1299,3.1463,4355500.0],["2006-06-19",3.1372,3.1535,3.0937,3.1009,818500.0],["2006-06-20",3.09,3.1445,3.0828,3.0846,567500.0],["2006-06-21",3.0737,3.1517,3.0737,3.1463,1820000.0],["2006-06-22",3.1263,3.1753,3.1263,3.1535,887500.0],["2006-06-23",3.1517,3.1771,3.1191,3.1499,1112000.0],["2006-06-26",3.168,3.2315,3.1608,3.1898,904000.0],["2006-06-27",3.1825,3.2279,3.1154,3.1281,1046000.0],["2006-06-28",3.1499,3.159,3.0937,3.1209,957000.0],["2006-06-29",3.1463,3.2097,3.139,3.2007,1759000.0],["2006-06-30",3.2097,3.2478,3.2043,3.217,4483500.0],["2006-07-03",3.2043,3.3185,3.2043,3.3185,736500.0],["2006-07-05",3.2805,3.2895,3.2152,3.2406,1193500.0],["2006-07-06",3.2533,3.2732,3.1571,3.2061,1060000.0],["2006-07-07",3.188,3.197,3.1046,3.1118,830000.0],["2006-07-10",3.1118,3.168,3.0955,3.1281,1048000.0],["2006-07-11",3.1064,3.1082,3.0175,3.0919,1002000.0],["2006-07-12",3.0792,3.139,3.0393,3.0628,1530000.0],["2006-07-13",3.0429,3.0737,2.9395,2.9486,988500.0],["2006-07-14",2.9377,2.9377,2.8489,2.8924,1206500.0],["2006-07-17",2.8706,2.9033,2.8217,2.896,1515500.0],["2006-07-18",2.916,2.9667,2.8978,2.9432,1639000.0],["2006-07-19",2.9305,3.0502,2.9305,2.9577,2288500.0],["2006-07-20",2.9577,3.0175,2.8525,2.8543,1210000.0],["2006-07-21",2.8398,2.8434,2.7618,2.7763,1765500.0],["2006-07-24",2.8053,2.8053,2.7528,2.7818,2525000.0],["2006-07-25",2.7727,2.8706,2.7727,2.8471,1814000.0],["2006-07-26",2.8289,2.9033,2.7945,2.8271,2003000.0],["2006-07-27",2.8543,2.8743,2.7963,2.818,1262500.0],["2006-07-28",2.8398,2.8724,2.7927,2.8507,1365500.0],["2006-07-31",2.9015,2.945,2.8743,2.9069,4175000.0],["2006-08-01",2.8815,2.9069,2.8289,2.8616,1997500.0],["2006-08-02",2.867,2.9939,2.867,2.9812,2227500.0],["2006-08-03",2.9812,3.0574,2.9559,3.0266,1918500.0],["2006-08-04",3.0574,3.1481,3.0465,3.0991,3099500.0],["2006-08-07",3.0991,3.0991,3.0157,3.052,1635000.0],["2006-08-08",3.0574,3.0737,2.9577,2.9631,1064500.0],["2006-08-09",3.0066,3.0991,2.9849,2.9921,1729000.0],["2006-08-10",2.9685,3.0665,2.9123,3.0556,1331500.0],["2006-08-11",3.0411,3.0411,2.9377,2.9794,847000.0],["2006-08-14",3.0284,3.081,2.974,2.9939,824500.0],["2006-08-15",3.0483,3.1807,3.0284,3.168,1824500.0],["2006-08-16",3.1825,3.2061,3.1336,3.1807,961000.0],["2006-08-17",3.1717,3.2768,3.1717,3.2097,1442500.0],["2006-08-18",3.2261,3.2261,3.1426,3.197,954000.0],["2006-08-21",3.1771,3.1934,3.081,3.1172,955500.0],["2006-08-22",3.0955,3.139,3.0774,3.1299,936500.0],["2006-08-23",3.1245,3.1481,2.954,2.9577,1933000.0],["2006-08-24",2.9577,3.0356,2.8978,2.9214,1903500.0],["2006-08-25",2.9051,2.9994,2.9051,2.974,1325500.0],["2006-08-28",2.9831,2.9831,2.9559,2.974,858000.0],["2006-08-29",2.9776,2.9958,2.9486,2.9921,1265000.0],["2006-08-30",3.0103,3.0284,2.9214,2.9758,1150500.0],["2006-08-31",2.9939,3.0284,2.9921,3.0103,1326000.0],["2006-09-01",3.0284,3.0338,2.9758,3.0284,660500.0],["2006-09-05",2.9958,3.0755,2.974,3.0066,1440000.0],["2006-09-06",2.9812,2.9958,2.9468,2.9468,604000.0],["2006-09-07",2.9377,2.9504,2.8978,2.9287,840000.0],["2006-09-08",2.9305,2.9649,2.9196,2.9468,614000.0],["2006-09-11",2.9232,2.945,2.8706,2.9196,633500.0],["2006-09-12",2.9123,3.0302,2.9087,3.0302,1078000.0],["2006-09-13",3.0211,3.081,3.0157,3.081,1531000.0],["2006-09-14",3.0628,3.081,3.0266,3.0429,410000.0],["2006-09-15",3.0665,3.0864,3.0048,3.0084,2636000.0],["2006-09-18",2.9994,3.0483,2.9758,3.0084,995500.0],["2006-09-19",3.003,3.0084,2.9196,2.9849,1417500.0],["2006-09-20",3.0012,3.0937,2.9849,3.0592,1430000.0],["2006-09-21",3.0792,3.1336,3.0465,3.0882,1230500.0],["2006-09-22",3.0719,3.0719,2.974,3.0266,1159500.0],["2006-09-25",3.0266,3.1009,2.9958,3.0919,983000.0],["2006-09-26",3.0973,3.1426,3.0429,3.1209,1465500.0],["2006-09-27",3.1027,3.2097,3.1027,3.1553,1144000.0],["2006-09-28",3.1717,3.2551,3.1553,3.2478,2237500.0],["2006-09-29",3.2569,3.2913,3.1553,3.159,2351000.0],["2006-10-02",3.1499,3.159,3.0864,3.1082,1213000.0],["2006-10-03",3.0919,3.1626,3.0284,3.1426,1682000.0],["2006-10-04",3.1463,3.1608,3.0846,3.1553,1034500.0],["2006-10-05",3.1463,3.2714,3.1372,3.2569,827500.0],["2006-10-06",3.2569,3.2895,3.2188,3.2623,604000.0],["2006-10-09",3.2478,3.2823,3.1989,3.2714,462500.0],["2006-10-10",3.2859,3.2859,3.2025,3.2406,619500.0],["2006-10-11",3.2351,3.2786,3.1843,3.2097,1247000.0],["2006-10-12",3.2351,3.3802,3.2043,3.3675,1602000.0],["2006-10-13",3.3766,3.4364,3.3639,3.3965,1058500.0],["2006-10-16",3.3874,3.44,3.3584,3.3947,999500.0],["2006-10-17",3.3657,3.3766,3.2823,3.3457,1070500.0],["2006-10-18",3.3675,3.3766,3.2986,3.3385,959500.0],["2006-10-19",3.3204,3.3766,3.3204,3.3566,1082000.0],["2006-10-20",3.3729,3.3729,3.3004,3.3476,1046000.0],["2006-10-23",3.3276,3.3566,3.3113,3.3421,1086500.0],["2006-10-24",3.3421,3.3657,3.304,3.333,671500.0],["2006-10-25",3.3457,3.3748,3.3113,3.3421,638000.0],["2006-10-26",3.3548,3.3856,3.3095,3.382,1047000.0],["2006-10-27",3.3856,3.3856,3.295,3.3113,727000.0],["2006-10-30",3.2986,3.353,3.2587,3.3494,827000.0],["2006-10-31",3.3421,3.3566,3.2587,3.2968,622500.0],["2006-11-01",3.2805,3.3058,3.168,3.1735,913000.0],["2006-11-02",3.1608,3.2261,3.1299,3.168,985500.0],["2006-11-03",3.1862,3.2442,3.159,3.2043,667500.0],["2006-11-06",3.2261,3.2478,3.168,3.1916,957000.0],["2006-11-07",3.1807,3.2406,3.1753,3.1898,909000.0],["2006-11-08",3.1662,3.2714,3.1553,3.2279,662000.0],["2006-11-09",3.2315,3.2859,3.2079,3.2188,886000.0],["2006-11-10",3.2261,3.304,3.2261,3.2913,2313500.0],["2006-11-13",3.3058,3.3729,3.2968,3.3621,2611000.0],["2006-11-14",3.3548,3.4273,3.2913,3.4219,1188500.0],["2006-11-15",3.431,3.4437,3.3911,3.3965,1606000.0],["2006-11-16",3.2859,3.3639,3.1445,3.2605,8426500.0],["2006-11-17",3.2605,3.2605,3.1989,3.2369,2065000.0],["2006-11-20",3.2061,3.2732,3.1771,3.2623,2531500.0],["2006-11-21",3.2514,3.3058,3.2514,3.2805,1253000.0],["2006-11-22",3.2932,3.3095,3.275,3.2968,1278500.0],["2006-11-24",3.2605,3.2968,3.2369,3.2732,509000.0],["2006-11-27",3.2587,3.2696,3.1698,3.1916,2368500.0],["2006-11-28",3.1771,3.2115,3.1481,3.1952,2626000.0],["2006-11-29",3.2224,3.2351,3.1753,3.188,1620000.0],["2006-11-30",3.2043,3.2732,3.1517,3.1644,2893000.0],["2006-12-01",3.1626,3.1789,3.1046,3.1372,1917000.0],["2006-12-04",3.139,3.2007,3.1372,3.1807,1368000.0],["2006-12-05",3.1989,3.246,3.188,3.2115,1603000.0],["2006-12-06",3.1934,3.2442,3.1898,3.2224,1236000.0],["2006-12-07",3.2188,3.2551,3.2079,3.2152,1014500.0],["2006-12-08",3.2134,3.2533,3.1916,3.217,1092500.0],["2006-12-11",3.2152,3.2551,3.1952,3.2315,1577000.0],["2006-12-12",3.2261,3.2714,3.2261,3.2533,2067500.0],["2006-12-13",3.2641,3.2714,3.2442,3.2641,1145500.0],["2006-12-14",3.2732,3.3058,3.2605,3.2678,967000.0],["2006-12-15",3.2732,3.2805,3.2188,3.2514,2609500.0],["2006-12-18",3.2369,3.2913,3.1916,3.1952,1101500.0],["2006-12-19",3.1717,3.2134,3.1408,3.188,1140000.0],["2006-12-20",3.1898,3.2406,3.1898,3.2134,849000.0],["2006-12-21",3.2279,3.2732,3.2025,3.2242,1284000.0],["2006-12-22",3.2279,3.2533,3.1843,3.2079,1051500.0],["2006-12-26",3.2007,3.2533,3.1825,3.2261,767000.0],["2006-12-27",3.2369,3.3349,3.2315,3.3149,2077500.0],["2006-12-28",3.3149,3.3657,3.2913,3.324,2760500.0],["2006-12-29",3.3294,3.3294,3.2768,3.2805,956000.0],["2007-01-03",3.3077,3.3204,3.188,3.2387,2396000.0],["2007-01-04",3.217,3.246,3.1807,3.2315,1466500.0],["2007-01-05",3.2097,3.2297,3.1463,3.1553,1546500.0],["2007-01-08",3.1481,3.2333,3.139,3.2061,1180500.0],["2007-01-09",3.2188,3.246,3.1626,3.2315,2035000.0],["2007-01-10",3.2079,3.2369,3.1843,3.2261,752500.0],["2007-01-11",3.2279,3.2786,3.2115,3.2406,872000.0],["2007-01-12",3.2333,3.2569,3.2134,3.2333,1085500.0],["2007-01-16",3.2551,3.2714,3.1735,3.1843,1173500.0],["2007-01-17",3.1662,3.2333,3.1463,3.1952,1617500.0],["2007-01-18",3.188,3.217,3.1082,3.1318,1215000.0],["2007-01-19",3.1191,3.1608,3.0864,3.1227,1527500.0],["2007-01-22",3.1136,3.1136,3.0665,3.081,1428500.0],["2007-01-23",3.081,3.1717,3.0719,3.1463,1094500.0],["2007-01-24",3.1408,3.1698,3.1191,3.1281,1284500.0],["2007-01-25",3.1517,3.159,3.0447,3.061,1430000.0],["2007-01-26",3.0755,3.1318,3.0574,3.1064,1410500.0],["2007-01-29",3.0973,3.1644,3.0919,3.1463,1451500.0],["2007-01-30",3.139,3.1952,3.1354,3.1789,925500.0],["2007-01-31",3.1717,3.2768,3.1553,3.2605,1960500.0],["2007-02-01",3.2134,3.2913,3.2134,3.2206,1468500.0],["2007-02-02",3.2333,3.2514,3.188,3.2115,1344000.0],["2007-02-05",3.2097,3.2877,3.2097,3.2823,1299500.0],["2007-02-06",3.2895,3.3784,3.2678,3.3457,2175000.0],["2007-02-07",3.3457,3.3566,3.3022,3.3367,1594500.0],["2007-02-08",3.3258,3.3367,3.2895,3.324,911000.0],["2007-02-09",3.3367,3.3403,3.2224,3.2551,1199000.0],["2007-02-12",3.2678,3.2823,3.2387,3.2714,1168500.0],["2007-02-13",3.2859,3.3022,3.2659,3.3022,1263500.0],["2007-02-14",3.3058,3.3457,3.2605,3.2641,1215500.0],["2007-02-15",3.2551,3.333,3.2551,3.2932,1362000.0],["2007-02-16",3.2932,3.3548,3.2551,3.3421,1131500.0],["2007-02-20",3.3276,3.353,3.2551,3.3294,1110500.0],["2007-02-21",3.3185,3.3276,3.2623,3.2968,1821500.0],["2007-02-22",3.3022,3.3476,3.2823,3.3276,1600000.0],["2007-02-23",3.3113,3.3457,3.2696,3.3258,992500.0],["2007-02-26",3.3312,3.3421,3.2823,3.3004,1034500.0],["2007-02-27",3.2496,3.275,3.1898,3.2079,1851000.0],["2007-02-28",3.2025,3.2877,3.1553,3.2333,2037500.0],["2007-03-01",3.1735,3.2623,3.1445,3.217,1461500.0],["2007-03-02",3.197,3.2387,3.1299,3.1517,1261000.0],["2007-03-05",3.1372,3.2079,3.0919,3.1064,1907500.0],["2007-03-06",3.1408,3.1717,3.0937,3.1481,1300500.0],["2007-03-07",3.1336,3.1934,3.1227,3.139,1839000.0],["2007-03-08",3.1698,3.1717,3.0919,3.1009,824000.0],["2007-03-09",3.1318,3.1318,3.0737,3.0937,888000.0],["2007-03-12",3.1009,3.1173,3.0628,3.081,621000.0],["2007-03-13",3.11,3.11,3.0193,3.0284,2786000.0],["2007-03-14",3.0193,3.0683,2.9921,3.0556,2477500.0],["2007-03-15",3.0592,3.1027,3.0556,3.0864,955500.0],["2007-03-16",3.0828,3.1281,3.0665,3.0955,2299500.0],["2007-03-19",3.11,3.1916,3.11,3.1372,1247000.0],["2007-03-20",3.1172,3.1426,3.1027,3.1426,682000.0],["2007-03-21",3.1463,3.2061,3.1009,3.1843,1069000.0],["2007-03-22",3.2007,3.2587,3.2007,3.2224,767000.0],["2007-03-23",3.2261,3.2297,3.2007,3.217,797000.0],["2007-03-26",3.2115,3.2496,3.1753,3.2025,1090500.0],["2007-03-27",3.1862,3.1862,3.1281,3.1336,631500.0],["2007-03-28",3.1209,3.2913,3.0973,3.2841,4630500.0],["2007-03-29",3.2968,3.5253,3.2913,3.4872,6177500.0],["2007-03-30",3.4836,3.4872,3.3784,3.4564,2651500.0],["2007-04-02",3.4672,3.4691,3.4001,3.4346,2615000.0],["2007-04-03",3.4545,3.4745,3.4273,3.4727,1253000.0],["2007-04-04",3.4763,3.4763,3.4001,3.4056,1169500.0],["2007-04-05",3.411,3.4237,3.3621,3.3929,1030500.0],["2007-04-09",3.4183,3.4763,3.3566,3.3947,1549000.0],["2007-04-10",3.4165,3.4418,3.3802,3.4219,991500.0],["2007-04-11",3.44,3.4745,3.3911,3.4545,4183000.0],["2007-04-12",3.4672,3.5144,3.4418,3.5126,1488000.0],["2007-04-13",3.5942,3.6268,3.5271,3.5507,3359500.0],["2007-04-16",3.596,3.6885,3.5779,3.645,3809000.0],["2007-04-17",3.6903,3.7447,3.6286,3.7356,4105500.0],["2007-04-18",3.7374,3.7773,3.6794,3.7302,3635500.0],["2007-04-19",3.7175,3.7465,3.683,3.7447,2519500.0],["2007-04-20",3.8408,3.8879,3.8118,3.8589,4855000.0],["2007-04-23",3.8879,3.917,3.8354,3.8644,2886000.0],["2007-04-24",3.8916,3.9496,3.8535,3.8716,1924000.0],["2007-04-25",3.8988,3.9006,3.7991,3.8082,3296500.0],["2007-04-26",3.819,3.8499,3.8082,3.8227,1955500.0],["2007-04-27",3.8227,3.8444,3.8063,3.819,2149500.0],["2007-04-30",3.8753,3.9115,3.7737,3.7755,3789500.0],["2007-05-01",3.7701,3.8408,3.7447,3.7864,2011500.0],["2007-05-02",3.7918,3.8626,3.7719,3.8535,3504000.0],["2007-05-03",3.8045,3.8462,3.5815,3.625,6440000.0],["2007-05-04",3.645,3.7465,3.6323,3.7247,4112500.0],["2007-05-07",3.7501,3.7501,3.7012,3.732,2129000.0],["2007-05-08",3.7338,3.7683,3.6903,3.7628,1386500.0],["2007-05-09",3.7465,3.7683,3.6558,3.6722,2810000.0],["2007-05-10",3.6558,3.6903,3.6286,3.6341,2361500.0],["2007-05-11",3.6667,3.6957,3.6377,3.6812,1426000.0],["2007-05-14",3.7501,3.7501,3.6812,3.7193,3390500.0],["2007-05-15",3.7356,3.761,3.6667,3.6722,2071500.0],["2007-05-16",3.6903,3.7501,3.683,3.7048,1630500.0],["2007-05-17",3.7084,3.7719,3.6649,3.7646,2382500.0],["2007-05-18",3.781,3.819,3.7392,3.7991,2096500.0],["2007-05-21",3.8136,3.9641,3.81,3.9442,3290500.0],["2007-05-22",3.9333,4.1092,3.9278,4.0965,4743000.0],["2007-05-23",4.0983,4.1074,3.8934,3.8988,5071000.0],["2007-05-24",4.053,4.1056,3.8753,3.8898,4555500.0],["2007-05-25",3.9242,4.0076,3.9097,3.9478,2900000.0],["2007-05-29",3.9732,3.9986,3.9442,3.9931,3301000.0],["2007-05-30",3.955,4.0113,3.9424,3.9714,2226500.0],["2007-05-31",3.9877,4.0022,3.9696,4.0004,3318000.0],["2007-06-01",4.0149,4.2434,4.0113,4.1727,4765500.0],["2007-06-04",4.198,4.198,4.0312,4.0947,4779000.0],["2007-06-05",4.1019,4.16,4.0566,4.0675,3424500.0],["2007-06-06",4.0348,4.0838,3.9714,4.0203,3034000.0],["2007-06-07",4.004,4.0185,3.9079,3.946,3643500.0],["2007-06-08",3.9206,4.0221,3.8952,4.0076,2126000.0],["2007-06-11",4.0203,4.053,3.9804,4.0149,3245500.0],["2007-06-12",4.0203,4.0348,3.9025,3.9151,2475500.0],["2007-06-13",3.9297,4.0421,3.9278,3.9986,2145500.0],["2007-06-14",4.0022,4.0874,3.9913,4.0185,1954500.0],["2007-06-15",4.0802,4.1237,4.0475,4.062,3653000.0],["2007-06-18",4.0892,4.1763,4.0711,4.1309,2825000.0],["2007-06-19",4.1074,4.1727,4.0874,4.1618,2279500.0],["2007-06-20",4.1672,4.1799,4.0421,4.0493,2103000.0],["2007-06-21",4.0348,4.062,3.9822,4.0004,2991500.0],["2007-06-22",3.9804,4.053,3.9442,3.9968,3816500.0],["2007-06-25",3.9895,4.0131,3.8662,3.926,3037000.0],["2007-06-26",3.9369,3.9732,3.8662,3.8988,2715500.0],["2007-06-27",3.8644,3.8988,3.6903,3.8426,5107500.0],["2007-06-28",3.8499,3.9133,3.8354,3.8553,4826000.0],["2007-06-29",3.8771,3.9623,3.8607,3.9079,2791500.0],["2007-07-02",3.9405,4.0403,3.9188,4.033,2293000.0],["2007-07-03",4.0294,4.082,4.0094,4.0638,1428000.0],["2007-07-05",4.0638,4.1237,4.0348,4.1219,1997000.0],["2007-07-06",4.1201,4.1509,4.0638,4.0874,1854500.0],["2007-07-09",4.0892,4.1418,4.0838,4.1291,1997000.0],["2007-07-10",4.1237,4.1473,4.0113,4.0203,1556500.0],["2007-07-11",4.0276,4.082,4.0131,4.0566,1471000.0],["2007-07-12",4.0765,4.1727,4.0657,4.1727,1893500.0],["2007-07-13",4.1727,4.2869,4.1708,4.2488,2722500.0],["2007-07-16",4.2452,4.2524,4.0965,4.1092,1841000.0],["2007-07-17",4.1019,4.198,4.1019,4.1364,1372000.0],["2007-07-18",4.1255,4.1908,4.0784,4.1853,1799500.0],["2007-07-19",4.2216,4.2597,4.1636,4.1872,1974000.0],["2007-07-20",4.1545,4.2125,4.0675,4.1056,2125500.0],["2007-07-23",4.1056,4.1563,4.0892,4.1146,1561000.0],["2007-07-24",4.1128,4.1491,3.9369,3.9569,2223000.0],["2007-07-25",3.955,4.0004,3.8517,3.9315,2741500.0],["2007-07-26",3.8734,3.9369,3.6957,3.7374,3475500.0],["2007-07-27",3.7175,4.0348,3.703,3.819,5463500.0],["2007-07-30",3.8245,3.8843,3.7465,3.8499,4234000.0],["2007-07-31",3.8553,4.004,3.8082,3.8136,4373500.0],["2007-08-01",3.9351,4.0022,3.7719,3.8861,3462000.0],["2007-08-02",3.9061,4.0058,3.8027,3.917,3008500.0],["2007-08-03",3.9315,3.9442,3.6359,3.645,3474500.0],["2007-08-06",3.6486,3.6812,3.5633,3.6468,4101500.0],["2007-08-07",3.645,3.6812,3.46,3.5652,4678000.0],["2007-08-08",3.6051,3.8898,3.5996,3.8607,6779000.0],["2007-08-09",3.8154,4.0058,3.7683,3.9786,7766500.0],["2007-08-10",3.9006,4.0457,3.7175,3.8408,5172500.0],["2007-08-13",3.8571,3.9188,3.7483,3.7664,2741000.0],["2007-08-14",3.7646,3.7973,3.6123,3.6395,2783500.0],["2007-08-15",3.625,3.703,3.4273,3.4545,7770500.0],["2007-08-16",3.4183,3.5035,3.3602,3.4092,9807500.0],["2007-08-17",3.576,3.7284,3.4672,3.5216,6356500.0],["2007-08-20",3.5887,3.6178,3.5216,3.5561,3949000.0],["2007-08-21",3.5779,3.6214,3.5452,3.5543,2733500.0],["2007-08-22",3.6032,3.6667,3.5779,3.6014,3003000.0],["2007-08-23",3.6268,3.6431,3.5089,3.5452,12281000.0],["2007-08-24",3.5652,3.5869,3.5053,3.5652,2539000.0],["2007-08-27",3.5615,3.5633,3.4545,3.4872,1719500.0],["2007-08-28",3.4781,3.5144,3.4237,3.4237,1497500.0],["2007-08-29",3.4418,3.5271,3.4183,3.4799,2364500.0],["2007-08-30",3.4382,3.547,3.4219,3.4418,2458500.0],["2007-08-31",3.5017,3.5652,3.4491,3.5543,2079500.0],["2007-09-04",3.5398,3.6032,3.5162,3.5307,2678000.0],["2007-09-05",3.518,3.5343,3.3965,3.4128,2175500.0],["2007-09-06",3.4165,3.44,3.3729,3.4001,1367500.0],["2007-09-07",3.3584,3.4346,3.3439,3.4165,2361500.0],["2007-09-10",3.4437,3.5652,3.431,3.5144,5775000.0],["2007-09-11",3.5325,3.567,3.4781,3.5416,2374000.0],["2007-09-12",3.5361,3.5688,3.5035,3.5398,1743500.0],["2007-09-13",3.5633,3.5996,3.489,3.5706,2056500.0],["2007-09-14",3.5543,3.6431,3.5307,3.6341,2650500.0],["2007-09-17",3.6304,3.7284,3.6196,3.7193,3719000.0],["2007-09-18",3.7465,3.8553,3.6613,3.8462,3479500.0],["2007-09-19",3.8535,4.0058,3.8535,3.9714,4126500.0],["2007-09-20",3.975,4.0584,3.9442,4.0022,2810500.0],["2007-09-21",4.0167,4.053,3.9732,4.0022,4237000.0],["2007-09-24",4.0113,4.0276,3.868,3.926,2080000.0],["2007-09-25",3.9025,3.9623,3.8535,3.9188,2007500.0],["2007-09-26",3.946,4.0004,3.9079,3.9605,5556000.0],["2007-09-27",3.9859,3.9895,3.8372,3.8499,2747500.0],["2007-09-28",3.8426,3.9351,3.8154,3.8299,1689000.0],["2007-10-01",3.8462,4.062,3.8263,4.0493,2740000.0],["2007-10-02",4.0457,4.0584,3.9732,3.9786,2171500.0],["2007-10-03",3.9478,4.0348,3.9478,3.9949,2590000.0],["2007-10-04",4.0094,4.0276,3.9315,3.9714,1957000.0],["2007-10-05",4.0221,4.0294,3.8988,3.9641,2548500.0],["2007-10-08",4.0058,4.0294,3.9714,4.0221,2883000.0],["2007-10-09",4.0276,4.0403,4.0004,4.0385,3150500.0],["2007-10-10",4.062,4.0802,3.9804,4.0439,2628000.0],["2007-10-11",4.0729,4.0802,3.9442,3.9714,3733500.0],["2007-10-12",3.9696,4.053,3.9188,4.0276,2246500.0],["2007-10-15",4.0221,4.0366,3.8952,3.9043,2067500.0],["2007-10-16",3.8789,3.8934,3.8118,3.8317,2423500.0],["2007-10-17",3.8698,3.9025,3.8118,3.8825,2101500.0],["2007-10-18",3.8988,3.9224,3.8245,3.8861,1322000.0],["2007-10-19",3.8861,3.9006,3.7193,3.7193,1975500.0],["2007-10-22",3.6957,3.8589,3.6323,3.8535,2069000.0],["2007-10-23",3.8916,3.9732,3.8263,3.9442,2243000.0],["2007-10-24",3.9115,4.0149,3.819,3.9986,3260500.0],["2007-10-25",4.004,4.0457,3.9532,4.0366,2605500.0],["2007-10-26",4.0639,4.0693,3.9913,4.0602,2202500.0],["2007-10-29",4.0675,4.1491,3.9822,4.1436,3031000.0],["2007-10-30",4.1436,4.1817,4.0892,4.1364,4548000.0],["2007-10-31",4.1618,4.2633,4.0802,4.2343,3576500.0],["2007-11-01",4.1509,4.2053,4.0802,4.1527,4170500.0],["2007-11-02",4.1872,4.2688,4.0004,4.2053,3427000.0],["2007-11-05",4.1563,4.2869,4.0892,4.2488,4173500.0],["2007-11-06",4.2543,4.3957,4.2035,4.3721,2762000.0],["2007-11-07",4.3359,4.3359,4.1763,4.2162,4621000.0],["2007-11-08",4.2615,4.305,4.1672,4.2688,2698500.0],["2007-11-09",4.2198,4.3105,4.1581,4.1872,3644500.0],["2007-11-12",4.1872,4.2796,4.0965,4.1545,2679500.0],["2007-11-13",4.1074,4.1509,3.9605,4.0457,5038000.0],["2007-11-14",4.024,4.1473,4.0221,4.1219,2603500.0],["2007-11-15",4.2107,4.2706,4.0638,4.218,5210500.0],["2007-11-16",4.2289,4.3304,4.1999,4.2942,2429000.0],["2007-11-19",4.2651,4.2651,4.0113,4.0675,3117000.0],["2007-11-20",4.0747,4.2343,4.0076,4.0548,3505500.0],["2007-11-21",4.024,4.0693,3.9424,3.9514,3002500.0],["2007-11-23",3.9895,4.0403,3.9641,3.9931,1373500.0],["2007-11-26",4.0058,4.0276,3.9061,3.9061,2328500.0],["2007-11-27",3.917,3.9442,3.7918,3.8644,5003500.0],["2007-11-28",3.8988,3.9514,3.8807,3.9424,3095000.0],["2007-11-29",3.926,3.9786,3.8644,3.8789,2579000.0],["2007-11-30",3.8354,3.917,3.7465,3.7574,4204000.0],["2007-12-03",3.7955,3.8281,3.7392,3.7447,1855000.0],["2007-12-04",3.7193,3.7374,3.6595,3.674,2458500.0],["2007-12-05",3.7483,3.8063,3.6776,3.7719,2063000.0],["2007-12-06",3.7628,3.9659,3.703,3.9659,3131000.0],["2007-12-07",3.9841,3.9841,3.8807,3.9133,1638000.0],["2007-12-10",3.9151,3.975,3.8843,3.9732,2001500.0],["2007-12-11",3.9859,3.9877,3.8408,3.8553,2753500.0],["2007-12-12",3.9605,4.0058,3.8771,3.9569,3003000.0],["2007-12-13",3.9061,4.0022,3.8426,3.9895,2792500.0],["2007-12-14",3.9278,3.9569,3.7955,3.7991,2054500.0],["2007-12-17",3.7846,3.7846,3.6595,3.6794,1848000.0],["2007-12-18",3.6994,3.7918,3.6486,3.7664,1755500.0],["2007-12-19",3.7429,3.7519,3.6323,3.732,2042500.0],["2007-12-20",3.7791,3.9242,3.6867,3.9151,2122000.0],["2007-12-21",3.9242,4.0548,3.8843,4.0439,4447000.0],["2007-12-24",4.0439,4.0784,3.8988,4.0493,867500.0],["2007-12-26",4.0167,4.0983,3.9605,4.0874,1228000.0],["2007-12-27",4.1056,4.1146,4.0113,4.0149,1735500.0],["2007-12-28",4.0675,4.0802,3.9569,3.975,2731500.0],["2007-12-31",3.9478,4.0022,3.8535,3.8988,1529000.0],["2008-01-02",3.8843,3.9424,3.7628,3.8227,2406500.0],["2008-01-03",3.8462,3.8807,3.7338,3.79,2191000.0],["2008-01-04",3.7465,3.8335,3.6994,3.7773,2270500.0],["2008-01-07",3.7882,3.8426,3.6431,3.6848,2856500.0],["2008-01-08",3.6957,3.7755,3.6087,3.6123,2349000.0],["2008-01-09",3.596,3.6105,3.4346,3.5162,4711000.0],["2008-01-10",3.4872,3.6649,3.4872,3.6069,2226000.0],["2008-01-11",3.576,3.6413,3.5361,3.5833,2714500.0],["2008-01-14",3.6178,3.6377,3.5507,3.6141,946000.0],["2008-01-15",3.5561,3.5706,3.4418,3.5307,1999000.0],["2008-01-16",3.5271,3.6395,3.4509,3.5815,2123500.0],["2008-01-17",3.6014,3.6304,3.4092,3.4237,1418000.0],["2008-01-18",3.4219,3.4328,3.1735,3.2333,4876000.0],["2008-01-22",3.1354,3.1662,2.9015,3.1027,6471000.0],["2008-01-23",3.0248,3.0846,2.5188,3.0375,12323500.0],["2008-01-24",3.0483,3.2224,2.9196,3.1463,7994000.0],["2008-01-25",3.1916,3.275,3.1735,3.2406,6785500.0],["2008-01-28",3.2279,3.3874,3.1372,3.3512,6070500.0],["2008-01-29",3.3657,3.4273,3.3185,3.4201,4302500.0],["2008-01-30",3.4346,3.5507,3.3802,3.4255,3378000.0],["2008-01-31",3.3729,3.596,3.3367,3.5706,3762000.0],["2008-02-01",3.5924,3.6141,3.5035,3.5942,2078000.0],["2008-02-04",3.5924,3.5924,3.4074,3.4219,3301500.0],["2008-02-05",3.3602,3.4709,3.3566,3.3929,2463000.0],["2008-02-06",3.4273,3.4582,3.3113,3.3204,2286500.0],["2008-02-07",3.295,3.3675,3.2641,3.3022,2427500.0],["2008-02-08",3.3004,3.3602,3.246,3.2823,1733500.0],["2008-02-11",3.2732,3.3185,3.1916,3.2152,2060500.0],["2008-02-12",3.2261,3.3584,3.2097,3.3222,3156500.0],["2008-02-13",3.3621,3.4872,3.3621,3.4473,2745500.0],["2008-02-14",3.4691,3.4763,3.3512,3.3657,1491500.0],["2008-02-15",3.3403,3.411,3.2333,3.2587,2159500.0],["2008-02-19",3.2641,3.2932,3.2007,3.2134,2456500.0],["2008-02-20",3.1517,3.2043,3.0846,3.1825,2934500.0],["2008-02-21",3.2188,3.2641,3.0774,3.1064,4158000.0],["2008-02-22",3.1172,3.1499,3.0465,3.1354,4879500.0],["2008-02-25",3.1245,3.2043,3.0882,3.1862,2791500.0],["2008-02-26",3.159,3.3022,3.1481,3.2551,3603500.0],["2008-02-27",3.2605,3.4255,3.2242,3.3983,4054500.0],["2008-02-28",3.3784,3.5633,3.3149,3.5017,4634000.0],["2008-02-29",3.4527,3.4854,3.3874,3.4219,3505500.0],["2008-03-03",3.4183,3.4672,3.3457,3.3965,1883000.0],["2008-03-04",3.3729,3.3929,3.304,3.3675,1465000.0],["2008-03-05",3.3911,3.3911,3.3022,3.3095,1967000.0],["2008-03-06",3.2986,3.3512,3.1862,3.188,2272500.0],["2008-03-07",3.1481,3.197,3.0792,3.1408,4429500.0],["2008-03-10",3.159,3.159,3.0701,3.0774,1748000.0],["2008-03-11",3.1644,3.2442,3.139,3.2297,3038000.0],["2008-03-12",3.2424,3.353,3.2279,3.2406,2135000.0],["2008-03-13",3.197,3.4201,3.1644,3.3675,2657500.0],["2008-03-14",3.3893,3.3965,3.2351,3.2786,2316500.0],["2008-03-17",3.1807,3.3113,3.1789,3.2097,2437000.0],["2008-03-18",3.2841,3.4165,3.2097,3.3983,2617500.0],["2008-03-19",3.4074,3.4781,3.2805,3.2823,2711000.0],["2008-03-20",3.3167,3.3494,3.2188,3.3494,5665000.0],["2008-03-24",3.3494,3.5905,3.3494,3.518,2783000.0],["2008-03-25",3.5235,3.5579,3.4437,3.5162,1781500.0],["2008-03-26",3.4709,3.5416,3.4636,3.518,1566500.0],["2008-03-27",3.567,3.6903,3.5253,3.5851,4799500.0],["2008-03-28",3.6576,3.683,3.5507,3.5978,6749500.0],["2008-03-31",3.5887,3.6141,3.5216,3.538,1761500.0],["2008-04-01",3.518,3.6431,3.5089,3.6431,2081500.0],["2008-04-02",3.6341,3.6522,3.5833,3.6486,1729000.0],["2008-04-03",3.6123,3.6431,3.5633,3.6105,1179500.0],["2008-04-04",3.625,3.6685,3.5416,3.6304,1197000.0],["2008-04-07",3.6413,3.7157,3.4999,3.6123,871500.0],["2008-04-08",3.5906,3.645,3.5434,3.6341,1143500.0],["2008-04-09",3.625,3.6468,3.547,3.5978,1539500.0],["2008-04-10",3.6069,3.6178,3.5253,3.5869,1059000.0],["2008-04-11",3.538,3.5543,3.4527,3.4763,2465500.0],["2008-04-14",3.4691,3.538,3.4346,3.4836,1254500.0],["2008-04-15",3.4999,3.6159,3.4999,3.6069,1393500.0],["2008-04-16",3.6377,3.7429,3.6087,3.7266,1626500.0],["2008-04-17",3.712,3.7193,3.6558,3.703,1243500.0],["2008-04-18",3.7683,3.8009,3.7356,3.7864,2240000.0],["2008-04-21",3.7483,3.8136,3.7211,3.8063,1445500.0],["2008-04-22",3.9025,3.9333,3.81,3.8589,3437500.0],["2008-04-23",3.8825,3.8916,3.8009,3.8335,2329500.0],["2008-04-24",3.8299,3.926,3.7683,3.8789,1659000.0],["2008-04-25",3.8898,3.9405,3.8118,3.9278,1535500.0],["2008-04-28",3.9151,3.955,3.839,3.9514,2262000.0],["2008-04-29",3.955,3.9768,3.8771,3.9079,1988000.0],["2008-04-30",3.897,3.9405,3.7918,3.8317,2453500.0],["2008-05-01",4.267,4.6006,4.1346,4.5607,15927500.0],["2008-05-02",4.4283,4.5335,4.3268,4.3957,9613000.0],["2008-05-05",4.3612,4.4429,4.2688,4.2778,3719000.0],["2008-05-06",4.2434,4.2688,4.1382,4.1999,4993000.0],["2008-05-07",4.1708,4.2434,4.1164,4.1654,6455500.0],["2008-05-08",4.1745,4.3141,4.1745,4.2561,2617000.0],["2008-05-09",4.198,4.3195,4.1708,4.2162,1972000.0],["2008-05-12",4.2271,4.3068,4.1781,4.2833,1684500.0],["2008-05-13",4.296,4.354,4.2615,4.354,1569500.0],["2008-05-14",4.3522,4.5879,4.3377,4.5027,6208500.0],["2008-05-15",4.519,4.6786,4.5172,4.6061,5649000.0],["2008-05-16",4.6351,4.6423,4.5063,4.5571,3094000.0],["2008-05-19",4.5317,4.6423,4.4719,4.4846,3984000.0],["2008-05-20",4.4555,4.5281,4.432,4.5263,3537500.0],["2008-05-21",4.5172,4.6169,4.4682,4.4827,3537000.0],["2008-05-22",4.5081,4.6895,4.4973,4.6623,3622000.0],["2008-05-23",4.6314,4.6913,4.5335,4.5807,2243000.0],["2008-05-27",4.5952,4.6877,4.5843,4.6623,1930500.0],["2008-05-28",4.6713,4.7693,4.6369,4.6967,2751500.0],["2008-05-29",4.733,4.8835,4.6695,4.8055,3600500.0],["2008-05-30",4.8092,4.8491,4.7439,4.7947,3293000.0],["2008-06-02",4.7566,4.8219,4.6786,4.7203,2413500.0],["2008-06-03",4.7149,4.7493,4.6224,4.6441,2257000.0],["2008-06-04",4.626,4.7765,4.6206,4.6985,2241500.0],["2008-06-05",4.7203,4.9651,4.704,4.9216,2759500.0],["2008-06-06",4.8708,4.9125,4.7366,4.7529,2127500.0],["2008-06-09",4.7711,4.8055,4.6532,4.7094,2412000.0],["2008-06-10",4.6659,4.7801,4.6351,4.7384,2145500.0],["2008-06-11",4.7167,4.7529,4.5317,4.5335,2243000.0],["2008-06-12",4.5789,4.7257,4.5517,4.6115,2411500.0],["2008-06-13",4.6623,4.7366,4.6296,4.6967,2350000.0],["2008-06-16",4.6967,4.8908,4.6822,4.8164,3045500.0],["2008-06-17",4.82,4.9325,4.8092,4.869,2196000.0],["2008-06-18",4.8345,4.9542,4.8092,4.8509,1676500.0],["2008-06-19",4.7022,4.7022,4.4936,4.6659,4541500.0],["2008-06-20",4.6387,4.6659,4.4501,4.4519,5748000.0],["2008-06-23",4.49,4.6278,4.403,4.5335,3505000.0],["2008-06-24",4.49,4.5118,4.3957,4.4247,1907000.0],["2008-06-25",4.4447,4.6042,4.3975,4.5498,2196000.0],["2008-06-26",4.5027,4.5045,4.2343,4.2905,3265500.0],["2008-06-27",4.2978,4.3087,4.0675,4.0675,14963500.0],["2008-06-30",4.1219,4.16,4.0348,4.1019,4607500.0],["2008-07-01",4.0385,4.1255,3.9696,4.0874,3191500.0],["2008-07-02",4.1001,4.1219,3.8644,3.8934,3067500.0],["2008-07-03",3.8861,3.8988,3.7247,3.7955,1816500.0],["2008-07-07",3.8082,3.8952,3.7012,3.7012,3820000.0],["2008-07-08",3.7157,3.8354,3.6994,3.8335,3521500.0],["2008-07-09",3.8426,3.926,3.7229,3.7338,2541000.0],["2008-07-10",3.7175,3.8807,3.6957,3.8317,2292000.0],["2008-07-11",3.79,3.9877,3.7755,3.9333,3097500.0],["2008-07-14",3.955,4.0765,3.9006,3.9605,2975000.0],["2008-07-15",3.9097,3.9968,3.8771,3.8988,2068000.0],["2008-07-16",3.9224,4.3486,3.9115,4.2796,6178000.0],["2008-07-17",4.2887,4.2978,4.169,4.2815,3500000.0],["2008-07-18",4.2778,4.3486,4.2488,4.2706,3852000.0],["2008-07-21",4.296,4.4211,4.2252,4.4084,2172000.0],["2008-07-22",4.4175,4.548,4.3848,4.5371,2990500.0],["2008-07-23",4.5662,4.6659,4.461,4.5154,4981000.0],["2008-07-24",4.5408,4.5589,4.334,4.3486,2665500.0],["2008-07-25",4.4048,4.5208,4.3558,4.4846,2281500.0],["2008-07-28",4.4537,4.5027,4.3068,4.3522,2065000.0],["2008-07-29",4.3794,4.5099,4.3068,4.4882,2147000.0],["2008-07-30",4.5136,4.5789,4.3739,4.3885,3506500.0],["2008-07-31",4.8345,5.2135,4.7203,5.2099,17389500.0],["2008-08-01",5.1319,5.2589,5.0612,5.2335,7164000.0],["2008-08-04",5.2299,5.3369,5.2063,5.2426,8451500.0],["2008-08-05",5.2825,5.3187,5.1537,5.248,5122500.0],["2008-08-06",5.2136,5.3133,5.19,5.2988,4218000.0],["2008-08-07",5.219,5.2952,5.2009,5.2589,3828000.0],["2008-08-08",5.2136,5.2806,5.1737,5.2117,3499500.0],["2008-08-11",5.2752,5.4402,5.2408,5.3804,5887000.0],["2008-08-12",5.3477,5.3677,5.1954,5.2335,3178500.0],["2008-08-13",5.2825,5.2897,5.1446,5.1936,4052000.0],["2008-08-14",5.0957,5.1138,4.8599,5.0939,4792500.0],["2008-08-15",5.1537,5.2589,5.1156,5.2262,4933500.0],["2008-08-18",5.2589,5.2843,5.1193,5.1718,1987500.0],["2008-08-19",5.1374,5.1809,5.1011,5.1483,2268500.0],["2008-08-20",5.0902,5.1954,5.0141,5.17,1941000.0],["2008-08-21",5.1465,5.2172,5.0286,5.083,1809500.0],["2008-08-22",5.1247,5.2589,5.0794,5.1809,2585500.0],["2008-08-25",5.1809,5.2589,5.0775,5.0884,3107000.0],["2008-08-26",5.1047,5.1646,4.9796,5.0286,1321000.0],["2008-08-27",5.0395,5.1301,5.0395,5.0775,2788500.0],["2008-08-28",5.0794,5.2589,5.0794,5.2389,1573500.0],["2008-08-29",5.2353,5.2806,5.1465,5.1827,2020500.0],["2008-09-02",5.2716,5.3205,5.1029,5.1446,2760500.0],["2008-09-03",5.1465,5.2589,5.1102,5.1791,2837000.0],["2008-09-04",5.1392,5.1628,4.8962,4.9325,2952500.0],["2008-09-05",4.8926,4.9325,4.7112,4.8509,3096500.0],["2008-09-08",4.9452,5.1265,4.8962,4.9796,2600000.0],["2008-09-09",4.9996,5.1138,4.7729,4.7783,2782000.0],["2008-09-10",4.8273,4.9869,4.8128,4.9343,2568500.0],["2008-09-11",4.8908,5.0014,4.8019,4.9869,2691500.0],["2008-09-12",4.9851,5.0213,4.8871,4.9887,2037000.0],["2008-09-15",4.8944,5.0104,4.8237,4.869,2630500.0],["2008-09-16",4.7783,4.9434,4.6695,4.9397,3510500.0],["2008-09-17",4.8726,4.9361,4.5807,4.6695,3663000.0],["2008-09-18",4.7638,5.0467,4.5897,4.9778,4699500.0],["2008-09-19",5.2661,5.4674,5.0794,5.1374,9467000.0],["2008-09-22",5.0884,5.2897,5.054,5.0685,4873000.0],["2008-09-23",5.2226,5.2335,4.8708,4.8799,4283000.0],["2008-09-24",4.8962,5.0667,4.6858,4.7529,3930500.0],["2008-09-25",4.791,4.8708,4.7294,4.8255,3314000.0],["2008-09-26",4.7221,4.7638,4.49,4.6224,5137000.0],["2008-09-29",4.4973,4.4973,4.0167,4.2053,8530500.0],["2008-09-30",4.2307,4.3975,4.1763,4.3631,4756000.0],["2008-10-01",4.276,4.3667,4.0203,4.0947,4822000.0],["2008-10-02",4.0729,4.1128,3.6921,3.8245,7044500.0],["2008-10-03",3.8916,4.1618,3.6413,3.6522,7613500.0],["2008-10-06",3.6268,3.6359,3.1571,3.4183,8784000.0],["2008-10-07",3.3766,3.4799,3.1064,3.1209,4046000.0],["2008-10-08",3.0737,3.3494,3.0665,3.197,6819500.0],["2008-10-09",3.2696,3.4001,3.0157,3.0211,7741500.0],["2008-10-10",2.945,3.1644,2.7074,3.0864,7491500.0],["2008-10-13",3.2188,3.5543,3.188,3.5198,6115000.0],["2008-10-14",3.6286,3.7175,3.5398,3.6631,7603000.0],["2008-10-15",3.5996,3.6631,3.2387,3.2387,5580000.0],["2008-10-16",3.2406,3.5742,3.1553,3.4799,4228500.0],["2008-10-17",3.3457,3.7991,3.1735,3.6051,4918500.0],["2008-10-20",3.6486,3.8861,3.6141,3.8771,2597000.0],["2008-10-21",3.8281,3.955,3.7266,3.8263,2862500.0],["2008-10-22",3.7066,3.7955,3.4908,3.5815,3111000.0],["2008-10-23",3.6087,3.712,3.2786,3.5235,3769000.0],["2008-10-24",3.1535,3.4419,3.0828,3.3403,2936500.0],["2008-10-27",3.3022,3.431,3.1299,3.1372,3303500.0],["2008-10-28",3.188,3.3893,3.0973,3.382,3592500.0],["2008-10-29",3.4201,3.7175,3.2442,3.5543,3505000.0],["2008-10-30",3.6722,3.9152,3.6051,3.9025,2672000.0],["2008-10-31",3.8879,4.062,3.8118,3.9877,3369500.0],["2008-11-03",3.9841,4.1581,3.9278,4.0221,2676000.0],["2008-11-04",4.0947,4.2289,4.0348,4.0711,2965500.0],["2008-11-05",4.0149,4.2071,3.8245,3.839,2539500.0],["2008-11-06",3.7955,3.946,3.625,3.6304,2448500.0],["2008-11-07",3.6685,3.7683,3.5851,3.7229,2665500.0],["2008-11-10",3.819,3.9405,3.6087,3.6558,2096000.0],["2008-11-11",3.6087,3.7791,3.5633,3.6232,3519000.0],["2008-11-12",3.518,3.6178,3.0012,3.0012,6706500.0],["2008-11-13",2.8833,3.2841,2.6494,3.2696,9371500.0],["2008-11-14",3.2061,3.3421,3.003,3.0792,3944000.0],["2008-11-17",3.0465,3.2242,3.0447,3.0973,2977000.0],["2008-11-18",3.1009,3.2242,3.032,3.1463,3247000.0],["2008-11-19",3.1481,3.1952,2.9069,2.9123,2235000.0],["2008-11-20",2.8978,3.0012,2.6802,2.6929,2711500.0],["2008-11-21",2.7237,2.9015,2.575,2.9015,3666000.0],["2008-11-24",2.9504,3.1046,2.8452,3.0465,4207000.0],["2008-11-25",3.09,3.168,2.9722,3.1608,2766000.0],["2008-11-26",3.0701,3.5289,3.0248,3.4854,3696500.0],["2008-11-28",3.5017,3.6395,3.489,3.6341,1570500.0],["2008-12-01",3.5162,3.5652,3.1952,3.2007,3635500.0],["2008-12-02",3.2569,3.4056,3.217,3.3947,4604500.0],["2008-12-03",3.3022,3.4255,3.2007,3.2913,5013000.0],["2008-12-04",3.2605,3.3204,3.0755,3.1553,3123500.0],["2008-12-05",3.1154,3.324,3.1154,3.295,7136500.0],["2008-12-08",3.3856,3.8734,3.353,3.8136,4908000.0],["2008-12-09",3.761,3.9569,3.6178,3.703,2900500.0],["2008-12-10",3.7465,3.9532,3.6885,3.8861,2406500.0],["2008-12-11",3.8209,3.8535,3.5688,3.6123,3433500.0],["2008-12-12",3.5235,3.917,3.4908,3.9151,3072000.0],["2008-12-15",3.9424,4.0348,3.7247,3.8335,4068500.0],["2008-12-16",3.8662,4.198,3.8227,4.1781,3941500.0],["2008-12-17",3.9859,4.2869,3.9859,4.1781,3360500.0],["2008-12-18",4.1926,4.2887,4.0403,4.1183,3770500.0],["2008-12-19",4.2615,4.3322,4.16,4.2543,7051500.0],["2008-12-22",4.2724,4.2724,3.9061,4.0258,3752500.0],["2008-12-23",4.0838,4.1708,3.8934,3.9315,1975000.0],["2008-12-24",3.9496,4.0711,3.8626,4.0584,825000.0],["2008-12-26",4.082,4.1346,3.9696,4.062,1020000.0],["2008-12-29",4.0421,4.062,3.8988,3.9514,1736000.0],["2008-12-30",3.9895,4.1545,3.9532,4.1527,2807500.0],["2008-12-31",4.16,4.432,4.1382,4.3794,3050000.0],["2009-01-02",4.3848,4.4175,4.2688,4.3486,2332500.0],["2009-01-05",4.3522,4.3522,4.1618,4.2887,3434000.0],["2009-01-06",4.3449,4.5154,4.3286,4.3993,3162500.0],["2009-01-07",4.3087,4.4447,4.1563,4.2361,2211000.0],["2009-01-08",4.2053,4.4011,4.1328,4.296,2823500.0],["2009-01-09",4.3087,4.3612,4.0094,4.0185,4450000.0],["2009-01-12",4.033,4.0366,3.8444,3.9025,3237000.0],["2009-01-13",3.8698,3.955,3.7973,3.8571,1902000.0],["2009-01-14",3.7882,3.9025,3.6776,3.8644,5518500.0],["2009-01-15",3.8535,3.9877,3.703,3.9315,4198000.0],["2009-01-16",3.9786,4.0892,3.8807,4.0765,3198500.0],["2009-01-20",4.0765,4.0765,3.6758,3.6957,2672000.0],["2009-01-21",3.7447,3.8354,3.654,3.8082,2556000.0],["2009-01-22",3.6649,3.8354,3.6268,3.7465,2056000.0],["2009-01-23",3.6323,3.7592,3.596,3.6885,3103500.0],["2009-01-26",3.6975,3.9206,3.6975,3.8444,4312000.0],["2009-01-27",3.8861,3.9677,3.8263,3.8535,2697000.0],["2009-01-28",3.9659,4.3068,3.9659,4.0638,7623000.0],["2009-01-29",4.0638,4.3068,3.8444,4.2633,6404000.0],["2009-01-30",4.3032,4.3776,4.1654,4.2125,3470500.0],["2009-02-02",4.0457,4.403,4.0457,4.3413,5747000.0],["2009-02-03",4.3612,4.5553,4.3612,4.5263,5460000.0],["2009-02-04",4.5444,4.7384,4.5371,4.6188,4915500.0],["2009-02-05",4.6006,4.6115,4.4283,4.4809,4846500.0],["2009-02-06",4.4537,4.5807,4.4175,4.5335,3956500.0],["2009-02-09",4.5553,4.6024,4.3884,4.4628,2292000.0],["2009-02-10",4.4791,4.4973,4.2017,4.2452,3497500.0],["2009-02-11",4.2833,4.3884,4.1999,4.3014,3024500.0],["2009-02-12",4.2343,4.4791,4.1654,4.4392,3118500.0],["2009-02-13",4.4392,4.5625,4.3758,4.5299,2909500.0],["2009-02-17",4.3921,4.4954,4.2633,4.412,4559000.0],["2009-02-18",4.4302,4.4719,4.1872,4.2271,3253000.0],["2009-02-19",4.2996,4.3504,4.2071,4.2144,2093000.0],["2009-02-20",4.1273,4.1817,4.0348,4.1418,3549500.0],["2009-02-23",4.1708,4.2325,3.8426,3.8626,3985000.0],["2009-02-24",3.9079,4.1455,3.8245,4.1092,4042500.0],["2009-02-25",4.062,4.1781,4.0113,4.0856,3637000.0],["2009-02-26",4.1164,4.1872,3.9895,4.0167,4104000.0],["2009-02-27",3.9478,4.111,3.9133,4.062,4627500.0],["2009-03-02",4.0457,4.1092,3.8825,3.8916,4083500.0],["2009-03-03",3.9605,3.9732,3.6921,3.7211,5574500.0],["2009-03-04",3.7882,3.8843,3.7139,3.8281,3105500.0],["2009-03-05",3.7701,3.8172,3.6903,3.703,3140500.0],["2009-03-06",3.7356,3.8444,3.7084,3.839,3860000.0],["2009-03-09",3.8027,3.8988,3.674,3.6903,2430000.0],["2009-03-10",3.7864,3.8481,3.7048,3.8136,3842500.0],["2009-03-11",3.8535,3.9696,3.8245,3.9061,2562500.0],["2009-03-12",3.8952,4.1255,3.8499,4.0947,3149500.0],["2009-03-13",4.1309,4.1418,3.9315,4.0294,2182000.0],["2009-03-16",4.0802,4.1527,3.8843,3.9006,2612500.0],["2009-03-17",3.9097,4.0421,3.9043,4.0403,3128000.0],["2009-03-18",4.0312,4.0602,3.8916,3.9569,4674000.0],["2009-03-19",4.0076,4.0366,3.8408,3.8825,3379000.0],["2009-03-20",3.9351,4.0076,3.8082,3.8209,4865000.0],["2009-03-23",3.9315,4.0657,3.8299,4.0657,2836000.0],["2009-03-24",4.0076,4.0911,3.9913,4.0058,2296000.0],["2009-03-25",4.0566,4.1618,3.868,4.0131,2799000.0],["2009-03-26",4.062,4.1001,4.004,4.1001,3072500.0],["2009-03-27",3.9496,4.0149,3.7266,3.7628,6050500.0],["2009-03-30",3.7302,3.761,3.6268,3.6649,4088000.0],["2009-03-31",3.7374,3.7574,3.6395,3.6957,4707500.0],["2009-04-01",3.6921,3.8063,3.6268,3.7918,2921000.0],["2009-04-02",3.8499,4.0439,3.8317,3.9478,3002000.0],["2009-04-03",3.9405,4.0113,3.9206,4.0113,1875000.0],["2009-04-06",3.9478,4.0276,3.8807,4.0221,3250500.0],["2009-04-07",3.9677,3.9714,3.8299,3.839,2785500.0],["2009-04-08",3.8607,3.9623,3.8571,3.9151,1505500.0],["2009-04-09",4.0058,4.0258,3.9315,3.9696,3174000.0],["2009-04-13",4.0675,4.0729,3.946,4.0548,3505500.0],["2009-04-14",3.9677,4.0348,3.888,3.9333,2487000.0],["2009-04-15",3.9133,4.0004,3.8934,3.9714,1802500.0],["2009-04-16",4.0094,4.0584,3.9188,4.0512,1831500.0],["2009-04-17",4.062,4.14,3.9877,4.0983,2134000.0],["2009-04-20",3.9841,3.9913,3.8753,3.9115,1927000.0],["2009-04-21",3.8771,3.9641,3.8517,3.9025,2515000.0],["2009-04-22",3.8843,4.0276,3.8517,3.9587,3556500.0],["2009-04-23",3.975,3.9968,3.8607,3.9188,2042000.0],["2009-04-24",3.9514,4.0348,3.8988,3.9822,1910500.0],["2009-04-27",4.0076,4.1781,3.9333,4.0983,3024500.0],["2009-04-28",4.0929,4.2379,4.062,4.1309,3051500.0],["2009-04-29",4.1926,4.5009,4.1926,4.3649,3719500.0],["2009-04-30",4.548,4.7511,4.432,4.4537,7308000.0],["2009-05-01",4.4537,4.5353,4.3866,4.4954,2988000.0],["2009-05-04",4.5317,4.5843,4.4701,4.5498,3730500.0],["2009-05-05",4.5245,4.5462,4.4283,4.4936,1943500.0],["2009-05-06",4.5371,4.6133,4.4102,4.5136,2381000.0],["2009-05-07",4.5698,4.6188,4.3739,4.4138,1856500.0],["2009-05-08",4.5118,4.6061,4.4302,4.5263,2319000.0],["2009-05-11",4.4429,4.4864,4.3739,4.4737,2087500.0],["2009-05-12",4.5988,4.5988,4.3159,4.403,2431000.0],["2009-05-13",4.3794,4.4157,4.1853,4.218,2978500.0],["2009-05-14",4.2506,4.354,4.2144,4.2887,1654000.0],["2009-05-15",4.2724,4.3884,4.2615,4.3504,2661000.0],["2009-05-18",4.3467,4.5136,4.3232,4.4882,2307000.0],["2009-05-19",4.4682,4.519,4.4084,4.4864,1778000.0],["2009-05-20",4.5099,4.5716,4.4519,4.4646,1962500.0],["2009-05-21",4.4429,4.5408,4.383,4.4429,1748500.0],["2009-05-22",4.4846,4.4846,4.4011,4.403,1279000.0],["2009-05-26",4.3812,4.7239,4.3812,4.6895,3243000.0],["2009-05-27",4.6713,4.7076,4.6079,4.6514,2856500.0],["2009-05-28",4.6514,4.7112,4.4628,4.5825,2715500.0],["2009-05-29",4.6115,4.684,4.5698,4.655,2172000.0],["2009-06-01",4.5789,4.9016,4.5789,4.8962,3711000.0],["2009-06-02",4.8345,5.0594,4.7675,4.9814,3990500.0],["2009-06-03",4.9524,5.0431,4.8998,4.9597,2374000.0],["2009-06-04",4.9742,5.0304,4.9325,4.9814,1767500.0],["2009-06-05",5.0032,5.0467,4.8781,4.8962,2660000.0],["2009-06-08",4.8781,5.0086,4.8273,4.9415,2210500.0],["2009-06-09",4.9597,5.0032,4.8853,4.9415,2161500.0],["2009-06-10",4.9832,4.9923,4.7475,4.8726,2938000.0],["2009-06-11",4.8944,5.2371,4.8744,5.199,5101000.0],["2009-06-12",5.1066,5.1718,5.025,5.1682,2723000.0],["2009-06-15",5.034,5.1156,4.9796,5.054,2712500.0],["2009-06-16",5.0667,5.1138,4.9941,5.0068,2061500.0],["2009-06-17",5.034,5.2244,5.0159,5.219,2960000.0],["2009-06-18",5.2262,5.404,5.199,5.297,4581500.0],["2009-06-19",5.3931,5.4384,5.326,5.4167,3971500.0],["2009-06-22",5.3369,5.3405,5.1283,5.1301,2826000.0],["2009-06-23",5.1356,5.1573,4.9959,5.0304,4389500.0],["2009-06-24",5.0612,5.1465,5.005,5.0884,3790000.0],["2009-06-25",5.1301,5.2589,5.0612,5.2589,3260500.0],["2009-06-26",5.2226,5.4221,5.1392,5.3931,7045500.0],["2009-06-29",5.2625,5.3405,5.2625,5.2843,5417500.0],["2009-06-30",5.3042,5.3169,5.1863,5.1954,2744000.0],["2009-07-01",5.2498,5.2661,5.1591,5.1918,3515500.0],["2009-07-02",5.1156,5.1193,4.9234,5.0086,3070500.0],["2009-07-06",4.9724,5.0503,4.889,4.9796,2438500.0],["2009-07-07",4.9959,5.0503,4.8599,4.8654,1883500.0],["2009-07-08",4.8726,4.9053,4.6895,4.7947,3456500.0],["2009-07-09",4.84,4.84,4.713,4.7983,1829000.0],["2009-07-10",4.7838,4.8273,4.7112,4.8019,1018500.0],["2009-07-13",4.8418,5.1211,4.8418,5.0939,4127000.0],["2009-07-14",5.0648,5.0921,5.0231,5.0812,1923000.0],["2009-07-15",5.1047,5.2716,5.0993,5.2661,2985500.0],["2009-07-16",5.219,5.2788,5.161,5.277,2596000.0],["2009-07-17",5.2625,5.335,5.2625,5.2788,1791000.0],["2009-07-20",5.2915,5.3768,5.2788,5.3604,2015000.0],["2009-07-21",5.3731,5.3768,5.2371,5.2933,1743500.0],["2009-07-22",5.2607,5.2752,5.2317,5.2516,1212500.0],["2009-07-23",5.2589,5.569,5.2589,5.5363,3717500.0],["2009-07-24",5.5091,5.5635,5.4584,5.5563,1992000.0],["2009-07-27",5.5545,5.5853,5.4856,5.5835,1291000.0],["2009-07-28",5.5146,5.6034,5.5128,5.5508,1386000.0],["2009-07-29",5.5218,5.54,5.3949,5.4565,2665500.0],["2009-07-30",5.4185,5.5545,5.3006,5.4892,4773000.0],["2009-07-31",5.4547,5.5019,5.4402,5.462,2156000.0],["2009-08-03",5.5581,5.5762,5.3677,5.404,3622000.0],["2009-08-04",5.3695,5.5255,5.3677,5.4584,3663500.0],["2009-08-05",5.4674,5.5001,5.3496,5.3985,2075500.0],["2009-08-06",5.4058,5.4692,5.2879,5.3042,1591000.0],["2009-08-07",5.4275,5.4946,5.3296,5.4511,3068500.0],["2009-08-10",5.3913,5.4402,5.3314,5.4221,2541000.0],["2009-08-11",5.3713,5.4257,5.3224,5.3731,1460500.0],["2009-08-12",5.3496,5.6379,5.306,5.5817,3298000.0],["2009-08-13",5.6198,5.7213,5.5907,5.647,2354500.0],["2009-08-14",5.6343,5.656,5.5291,5.5871,2138500.0],["2009-08-17",5.5019,5.569,5.442,5.5218,1771500.0],["2009-08-18",5.569,5.6089,5.442,5.5853,1222000.0],["2009-08-19",5.491,5.627,5.4402,5.6198,2115500.0],["2009-08-20",5.6234,5.7993,5.5508,5.7957,2827000.0],["2009-08-21",5.8029,5.8029,5.6578,5.6995,3216000.0],["2009-08-24",5.7286,5.7558,5.4402,5.6941,1448500.0],["2009-08-25",5.7068,5.7685,5.6451,5.7032,999000.0],["2009-08-26",5.6796,5.6887,5.6089,5.6216,1559000.0],["2009-08-27",5.7848,5.7848,5.4692,5.5599,1826000.0],["2009-08-28",5.5907,5.6451,5.3822,5.4312,2608000.0],["2009-08-31",5.3659,5.4148,5.3187,5.3568,2212500.0],["2009-09-01",5.3423,5.4221,5.2027,5.2299,2752000.0],["2009-09-02",5.2317,5.2571,5.1102,5.1827,2494000.0],["2009-09-03",5.1827,5.2534,5.1265,5.2426,1090500.0],["2009-09-04",5.2262,5.2915,5.1791,5.2879,1026500.0],["2009-09-08",5.3151,5.3423,5.2698,5.3024,1886500.0],["2009-09-09",5.3042,5.3042,5.2335,5.2625,1983000.0],["2009-09-10",5.2625,5.2625,5.1229,5.1718,3366500.0],["2009-09-11",5.1628,5.1809,5.0395,5.0576,3288500.0],["2009-09-14",5.0358,5.1755,4.9633,5.1319,3356000.0],["2009-09-15",5.1356,5.1465,5.0594,5.1338,2852500.0],["2009-09-16",5.1646,5.2571,5.1301,5.1537,5009500.0],["2009-09-17",5.1301,5.1301,4.8962,4.9669,4907500.0],["2009-09-18",4.9832,5.0304,4.8817,4.976,3764500.0],["2009-09-21",4.9669,4.9706,4.8309,4.9615,3254500.0],["2009-09-22",5.0086,5.034,4.9216,4.9288,2956000.0],["2009-09-23",4.9288,5.0159,4.8001,4.8055,3690500.0],["2009-09-24",4.8164,4.8219,4.5861,4.6151,6400500.0],["2009-09-25",4.5897,4.6732,4.4646,4.6659,6083500.0],["2009-09-28",4.6713,4.8563,4.6713,4.7783,4968500.0],["2009-09-29",4.7783,4.8527,4.7348,4.8527,8687500.0],["2009-09-30",4.8726,4.8726,4.7602,4.811,4352500.0],["2009-10-01",4.7584,4.7856,4.7149,4.7221,3319500.0],["2009-10-02",4.6786,4.8164,4.6786,4.7747,2838500.0],["2009-10-05",4.8055,4.8055,4.7403,4.7801,2981500.0],["2009-10-06",4.7965,4.8654,4.7947,4.8617,1807000.0],["2009-10-07",4.8273,4.8654,4.7638,4.791,2045000.0],["2009-10-08",4.8509,4.8545,4.7656,4.8092,2876500.0],["2009-10-09",4.8055,4.8563,4.7965,4.8255,2024500.0],["2009-10-12",4.8599,4.8599,4.7511,4.7693,1242500.0],["2009-10-13",4.7747,4.791,4.7094,4.7693,1355500.0],["2009-10-14",4.8037,4.8509,4.7548,4.8509,1551500.0],["2009-10-15",4.8291,4.918,4.7765,4.9089,2333000.0],["2009-10-16",4.8835,4.9361,4.8037,4.9288,2906000.0],["2009-10-19",4.9307,4.9506,4.8744,4.9216,2081500.0],["2009-10-20",4.9143,4.9415,4.8599,4.9125,1631500.0],["2009-10-21",4.8835,5.0231,4.8726,4.9506,2853000.0],["2009-10-22",4.9379,4.9669,4.8563,4.9234,1855000.0],["2009-10-23",4.9325,4.9633,4.8418,4.8545,1979000.0],["2009-10-26",4.8545,4.9959,4.8545,4.9071,2734000.0],["2009-10-27",4.9089,4.9814,4.8835,4.898,2345500.0],["2009-10-28",4.8563,4.8781,4.7276,4.7366,1749000.0],["2009-10-29",4.7874,4.82,4.7058,4.7711,1377500.0],["2009-10-30",4.7366,4.7783,4.626,4.6659,1968500.0],["2009-11-02",4.675,4.7493,4.6024,4.6967,1861500.0],["2009-11-03",4.7094,4.7366,4.6333,4.7312,1595500.0],["2009-11-04",4.7421,4.7892,4.6713,4.675,1220500.0],["2009-11-05",4.7276,4.7729,4.6949,4.7421,2555000.0],["2009-11-06",4.7094,4.7874,4.6568,4.7239,1738500.0],["2009-11-09",4.7602,4.8545,4.7403,4.8545,1527000.0],["2009-11-10",4.8164,4.956,4.8164,4.8998,1913000.0],["2009-11-11",4.9506,4.9506,4.8726,4.927,2652500.0],["2009-11-12",4.5716,4.7602,4.403,4.6079,23500500.0],["2009-11-13",4.6097,4.6496,4.5426,4.6333,3293500.0],["2009-11-16",4.6586,4.8708,4.6351,4.8599,3407000.0],["2009-11-17",4.8219,4.9252,4.8219,4.9162,1867500.0],["2009-11-18",4.9361,4.956,4.898,4.9252,1249500.0],["2009-11-19",4.8962,4.918,4.7475,4.7529,1152500.0],["2009-11-20",4.733,4.8037,4.7149,4.7548,1096500.0],["2009-11-23",4.8345,4.9633,4.7711,4.9307,2113500.0],["2009-11-24",4.9379,4.9379,4.82,4.889,1313000.0],["2009-11-25",4.898,4.9579,4.8708,4.8781,734500.0],["2009-11-27",4.7366,4.9361,4.7366,4.8509,1122500.0],["2009-11-30",4.8327,4.8327,4.704,4.7765,1903500.0],["2009-12-01",4.8345,4.8835,4.7983,4.811,1958500.0],["2009-12-02",4.8037,4.9035,4.7638,4.8436,1323500.0],["2009-12-03",4.8672,4.918,4.8037,4.8128,1662000.0],["2009-12-04",4.8962,4.9633,4.82,4.8998,1769500.0],["2009-12-07",4.8744,4.9053,4.8237,4.8509,1538500.0],["2009-12-08",4.8309,4.8309,4.7276,4.782,1862000.0],["2009-12-09",4.791,4.8345,4.7058,4.7602,955500.0],["2009-12-10",4.7566,4.7675,4.7149,4.7167,1075000.0],["2009-12-11",4.7276,4.7566,4.704,4.7529,1394000.0],["2009-12-14",4.7675,4.84,4.7638,4.8055,1186000.0],["2009-12-15",4.7801,4.8654,4.7439,4.8037,1738000.0],["2009-12-16",4.8472,4.8527,4.7638,4.7965,1044500.0],["2009-12-17",4.7783,4.7983,4.6967,4.7693,2482000.0],["2009-12-18",4.8055,4.8182,4.7149,4.7656,6250000.0],["2009-12-21",4.7783,4.8781,4.7439,4.7675,1914000.0],["2009-12-22",4.7892,4.8092,4.7457,4.7747,1158500.0],["2009-12-23",4.7892,4.9832,4.7729,4.9542,3010000.0],["2009-12-24",4.9579,4.9869,4.9216,4.9778,330500.0],["2009-12-28",4.9796,4.9796,4.8781,4.947,692500.0],["2009-12-29",4.9434,4.9687,4.8962,4.9597,789500.0],["2009-12-30",4.9361,4.9978,4.9089,4.9923,1730500.0],["2009-12-31",4.9742,5.0286,4.9143,4.927,976500.0],["2010-01-04",4.9687,5.034,4.9125,5.0322,1482500.0],["2010-01-05",5.0902,5.1102,4.9488,4.9778,1516000.0],["2010-01-06",4.956,4.9796,4.8944,4.927,1985000.0],["2010-01-07",4.927,4.9597,4.8509,4.9579,2089000.0],["2010-01-08",4.927,4.9615,4.8708,4.956,988000.0],["2010-01-11",4.9669,4.9687,4.9325,4.9488,883500.0],["2010-01-12",4.898,4.9633,4.8763,4.9379,1285500.0],["2010-01-13",4.9415,4.9778,4.8944,4.9434,939000.0],["2010-01-14",4.9198,4.9488,4.8708,4.9288,1204000.0],["2010-01-15",4.9506,4.9851,4.7765,4.8545,1565500.0],["2010-01-19",5.0032,5.0032,4.811,4.947,1514000.0],["2010-01-20",4.8962,4.8962,4.6967,4.8146,2212000.0],["2010-01-21",4.7874,4.8599,4.6641,4.6931,1312500.0],["2010-01-22",4.6985,4.7602,4.6151,4.6278,1495000.0],["2010-01-25",4.646,4.6967,4.5136,4.548,1662500.0],["2010-01-26",4.5226,4.5571,4.4646,4.4827,2188000.0],["2010-01-27",4.4737,4.5734,4.4338,4.5462,2337500.0],["2010-01-28",3.6377,3.897,3.538,3.7628,32269000.0],["2010-01-29",3.8626,4.1255,3.8154,4.1056,14963500.0],["2010-02-01",4.1019,4.1146,3.9351,3.9768,6881500.0],["2010-02-02",3.9768,4.0203,3.8988,3.9079,2976500.0],["2010-02-03",3.9025,3.9369,3.8227,3.8517,2734000.0],["2010-02-04",3.8154,3.8589,3.7791,3.7828,4530500.0],["2010-02-05",3.8027,3.8245,3.703,3.7701,2890000.0],["2010-02-08",3.7646,3.7701,3.6794,3.6794,2507000.0],["2010-02-09",3.7411,3.8172,3.6848,3.781,3329000.0],["2010-02-10",3.7628,3.8227,3.7356,3.79,2215000.0],["2010-02-11",3.7664,3.8771,3.7592,3.8589,2447500.0],["2010-02-12",3.8317,3.8698,3.7991,3.8372,1716000.0],["2010-02-16",3.8734,3.9242,3.8408,3.9133,1837000.0],["2010-02-17",3.9151,3.9242,3.8408,3.8898,1879000.0],["2010-02-18",3.8898,3.9587,3.8825,3.9532,1922500.0],["2010-02-19",3.9514,4.0094,3.9043,3.9859,1776500.0],["2010-02-22",3.9895,3.9949,3.8825,3.897,2035500.0],["2010-02-23",3.9278,3.9278,3.8281,3.8607,1813000.0],["2010-02-24",3.8734,3.8734,3.8082,3.8281,2011000.0],["2010-02-25",3.7864,3.8444,3.7538,3.8372,1369000.0],["2010-02-26",3.8517,3.8517,3.7665,3.7937,1478000.0],["2010-03-01",3.7284,3.8245,3.654,3.6776,4084000.0],["2010-03-02",3.6776,3.7991,3.6685,3.7955,3392000.0],["2010-03-03",3.8136,3.8317,3.7447,3.781,2025000.0],["2010-03-04",3.7773,3.7973,3.7447,3.761,1387000.0],["2010-03-05",3.7719,3.8589,3.7664,3.8281,2050000.0],["2010-03-08",3.839,3.8644,3.7918,3.8009,2417000.0],["2010-03-09",3.781,3.8154,3.7411,3.7646,3194000.0],["2010-03-10",3.7828,3.8462,3.7429,3.8118,1369500.0],["2010-03-11",3.8009,3.8299,3.7755,3.8263,1935500.0],["2010-03-12",3.8517,3.8517,3.7465,3.7864,2103000.0],["2010-03-15",3.79,3.8082,3.7465,3.7737,1701500.0],["2010-03-16",3.7773,3.7955,3.7538,3.7664,1029500.0],["2010-03-17",3.7719,3.7991,3.7429,3.7664,2406000.0],["2010-03-18",3.7737,3.8027,3.7429,3.7628,1625500.0],["2010-03-19",3.975,3.9877,3.8879,3.9641,5337500.0],["2010-03-22",3.946,4.1654,3.946,4.1037,4007500.0],["2010-03-23",4.1491,4.5335,4.1346,4.198,5473500.0],["2010-03-24",4.1926,4.2379,4.1364,4.1853,3201000.0],["2010-03-25",4.2017,4.2506,4.1092,4.1146,3153500.0],["2010-03-26",4.1201,4.1944,4.082,4.1618,2370000.0],["2010-03-29",4.2035,4.2561,4.1164,4.1436,3250500.0],["2010-03-30",4.1545,4.1962,4.0856,4.1291,8538500.0],["2010-03-31",4.0983,4.2343,4.0638,4.1781,3352000.0],["2010-04-01",4.1872,4.2706,4.1328,4.2488,2802000.0],["2010-04-05",4.2488,4.2869,4.2234,4.2815,1524000.0],["2010-04-06",4.2724,4.3576,4.2398,4.325,2259500.0],["2010-04-07",4.3087,4.3141,4.2561,4.276,1923000.0],["2010-04-08",4.2506,4.2597,4.2071,4.2289,1342500.0],["2010-04-09",4.2216,4.2216,4.1636,4.189,2957500.0],["2010-04-12",4.1781,4.1781,4.1346,4.1527,2207000.0],["2010-04-13",4.1364,4.1491,4.0947,4.1255,1823000.0],["2010-04-14",4.1328,4.1455,4.0892,4.1291,2148500.0],["2010-04-15",4.1128,4.1636,4.0856,4.1201,1467500.0],["2010-04-16",4.1219,4.1418,4.0548,4.0638,2011500.0],["2010-04-19",4.0475,4.0892,3.9659,4.024,1855000.0],["2010-04-20",4.0602,4.1128,4.0366,4.0711,1864500.0],["2010-04-21",4.0929,4.1201,4.033,4.0675,1773500.0],["2010-04-22",4.0258,4.1382,3.9931,4.1183,2079000.0],["2010-04-23",4.1328,4.1962,4.0965,4.1944,1369000.0],["2010-04-26",4.1436,4.2361,4.1436,4.1944,1619000.0],["2010-04-27",4.1908,4.2851,4.0784,4.0874,2798500.0],["2010-04-28",4.1001,4.1491,4.0711,4.1056,1946000.0],["2010-04-29",4.1201,4.2452,4.0312,4.2307,2995500.0],["2010-04-30",4.2361,4.4447,4.2361,4.4211,4890000.0],["2010-05-03",4.4211,4.5589,4.3703,4.5245,3631500.0],["2010-05-04",4.4592,4.5371,4.3703,4.3975,4377000.0],["2010-05-05",4.3885,4.4229,4.3286,4.3667,1985000.0],["2010-05-06",4.3522,4.3939,4.0348,4.1817,2455500.0],["2010-05-07",4.1853,4.1999,3.9768,4.0711,3469500.0],["2010-05-10",4.2198,4.296,4.0348,4.2905,2414500.0],["2010-05-11",4.2416,4.3014,4.1781,4.2234,2502500.0],["2010-05-12",4.2216,4.4066,4.2107,4.4011,1958000.0],["2010-05-13",4.3721,4.4719,4.3377,4.432,2688500.0],["2010-05-14",4.3812,4.3848,4.2561,4.3232,2050000.0],["2010-05-17",4.3558,4.4356,4.2669,4.3921,2560500.0],["2010-05-18",4.4429,4.4429,4.2724,4.2869,1271000.0],["2010-05-19",4.2633,4.2996,4.1835,4.2361,2213500.0],["2010-05-20",4.1817,4.2252,4.004,4.0113,3218000.0],["2010-05-21",3.9587,4.0638,3.9333,3.9931,2886000.0],["2010-05-24",3.9804,4.0512,3.9532,3.9895,2535500.0],["2010-05-25",3.8988,3.9877,3.8753,3.9696,1995500.0],["2010-05-26",4.0258,4.0983,3.9405,3.9478,2416500.0],["2010-05-27",3.9895,4.1037,3.9859,4.0983,1628500.0],["2010-05-28",4.082,4.1799,4.0457,4.111,2037000.0],["2010-06-01",4.0675,4.0729,3.9369,3.9442,1838500.0],["2010-06-02",3.9841,4.0512,3.8771,4.0185,1844500.0],["2010-06-03",4.0058,4.1056,3.9949,4.0784,1595500.0],["2010-06-04",3.9841,4.0149,3.819,3.8444,2538500.0],["2010-06-07",3.8499,3.8644,3.6921,3.703,2933000.0],["2010-06-08",3.7066,3.7356,3.6341,3.7193,2186000.0],["2010-06-09",3.7465,3.7864,3.6921,3.7084,2421500.0],["2010-06-10",3.7719,3.8299,3.7374,3.8227,1679000.0],["2010-06-11",3.7664,3.8118,3.7066,3.8082,2143000.0],["2010-06-14",3.8517,3.9315,3.7991,3.8825,1702000.0],["2010-06-15",3.8807,3.9659,3.8662,3.9605,2046500.0],["2010-06-16",3.9224,3.9877,3.8952,3.9387,1558500.0],["2010-06-17",3.9696,3.9786,3.8916,3.9206,3369000.0],["2010-06-18",3.946,3.9732,3.8626,3.8807,4563000.0],["2010-06-21",3.9351,3.9677,3.8426,3.8807,2192500.0],["2010-06-22",3.9043,3.9569,3.8263,3.8263,1224000.0],["2010-06-23",3.8209,3.8444,3.7719,3.81,1551000.0],["2010-06-24",3.7755,3.868,3.7247,3.7791,1799500.0],["2010-06-25",3.8027,3.8354,3.732,3.8045,2595000.0],["2010-06-28",3.7918,3.8372,3.7084,3.732,1854000.0],["2010-06-29",3.6903,3.7066,3.567,3.6014,3132500.0],["2010-06-30",3.6014,3.6486,3.5507,3.5561,1944500.0],["2010-07-01",3.5434,3.5507,3.3748,3.4745,3695000.0],["2010-07-02",3.4745,3.4836,3.4183,3.4582,1709500.0],["2010-07-06",3.5035,3.5307,3.3838,3.4183,2353500.0],["2010-07-07",3.44,3.44,3.3748,3.4292,3209500.0],["2010-07-08",3.4636,3.5361,3.4545,3.518,1794500.0],["2010-07-09",3.5235,3.5452,3.4981,3.5416,1036500.0],["2010-07-12",3.5216,3.5579,3.4908,3.5398,928000.0],["2010-07-13",3.5779,3.6051,3.5398,3.5597,2041000.0],["2010-07-14",3.5416,3.5688,3.489,3.5089,1802000.0],["2010-07-15",3.518,3.518,3.4038,3.4273,2547000.0],["2010-07-16",3.3965,3.4074,3.3222,3.3367,2075000.0],["2010-07-19",3.3548,3.3548,3.2768,3.304,1580000.0],["2010-07-20",3.2786,3.4074,3.2732,3.3893,2076500.0],["2010-07-21",3.4128,3.4419,3.3258,3.3602,3441500.0],["2010-07-22",3.4092,3.4146,3.3476,3.3639,2265500.0],["2010-07-23",3.3494,3.4491,3.3349,3.431,2591000.0],["2010-07-26",3.4509,3.5325,3.4074,3.5235,2259000.0],["2010-07-27",3.5579,3.5597,3.4963,3.5216,1993500.0],["2010-07-28",3.4999,3.5235,3.3911,3.4382,1798500.0],["2010-07-29",3.645,3.9188,3.6268,3.8988,6052500.0],["2010-07-30",3.8299,3.8644,3.7628,3.8027,2967000.0],["2010-08-02",3.868,3.9006,3.8045,3.8825,2733500.0],["2010-08-03",3.8789,3.8916,3.8209,3.8535,1810500.0],["2010-08-04",3.8607,3.8988,3.7864,3.7937,1994500.0],["2010-08-05",3.7592,3.8136,3.7247,3.7846,3649500.0],["2010-08-06",3.7247,3.7701,3.6848,3.7628,1357000.0],["2010-08-09",3.7973,3.8027,3.7411,3.7973,1488000.0],["2010-08-10",3.7465,3.7791,3.6722,3.6722,1230000.0],["2010-08-11",3.6486,3.6558,3.5035,3.5108,1923000.0],["2010-08-12",3.4672,3.5833,3.4237,3.5597,2959500.0],["2010-08-13",3.5507,3.7211,3.5507,3.6649,2736500.0],["2010-08-16",3.6377,3.6776,3.5597,3.6576,1732000.0],["2010-08-17",3.6994,3.7628,3.6595,3.7084,1435500.0],["2010-08-18",3.7157,3.7356,3.6522,3.7066,1484500.0],["2010-08-19",3.683,3.6848,3.5905,3.6069,3671500.0],["2010-08-20",3.5851,3.5851,3.4727,3.5216,2699000.0],["2010-08-23",3.5307,3.5706,3.4836,3.5089,1794500.0],["2010-08-24",3.4636,3.4691,3.3784,3.3784,3174500.0],["2010-08-25",3.333,3.4146,3.2641,3.4001,2338500.0],["2010-08-26",3.402,3.4473,3.3294,3.333,1704500.0],["2010-08-27",3.3748,3.4056,3.2768,3.3893,2211000.0],["2010-08-30",3.3693,3.4001,3.3258,3.3294,1490500.0],["2010-08-31",3.3185,3.3476,3.2696,3.2913,1820500.0],["2010-09-01",3.3457,3.4419,3.3349,3.4038,1810500.0],["2010-09-02",3.4038,3.4346,3.3385,3.3802,3101500.0],["2010-09-03",3.4201,3.4854,3.3893,3.4654,1315000.0],["2010-09-07",3.4636,3.4981,3.3874,3.3947,1516000.0],["2010-09-08",3.4128,3.4564,3.3874,3.4346,1278000.0],["2010-09-09",3.4781,3.518,3.4491,3.4817,1653500.0],["2010-09-10",3.4745,3.5053,3.4074,3.4799,2486000.0],["2010-09-13",3.5198,3.567,3.4781,3.5543,1520000.0],["2010-09-14",3.5325,3.6232,3.5325,3.596,2646500.0],["2010-09-15",3.5924,3.6359,3.5579,3.6286,1788000.0],["2010-09-16",3.6341,3.6377,3.5525,3.5924,1305000.0],["2010-09-17",3.6323,3.6395,3.5615,3.6286,2746000.0],["2010-09-20",3.6178,3.7084,3.6178,3.6994,2233000.0],["2010-09-21",3.6867,3.6939,3.6359,3.6558,1496000.0],["2010-09-22",3.6522,3.6867,3.6286,3.6613,1538500.0],["2010-09-23",3.6377,3.6649,3.5797,3.5905,1609000.0],["2010-09-24",3.645,3.7048,3.6232,3.6957,1486500.0],["2010-09-27",3.6921,3.7175,3.645,3.7012,1422500.0],["2010-09-28",3.7175,3.7755,3.6703,3.7628,2402500.0],["2010-09-29",3.7411,3.8299,3.7102,3.8063,2539500.0],["2010-09-30",3.8317,3.8517,3.6939,3.8027,2870500.0],["2010-10-01",3.8426,3.8535,3.8136,3.8426,2048000.0],["2010-10-04",3.8263,3.8462,3.7229,3.7501,1593500.0],["2010-10-05",3.7937,3.8535,3.7719,3.8245,1229000.0],["2010-10-06",3.8354,3.8372,3.7882,3.8063,1227000.0],["2010-10-07",3.7646,3.8753,3.7628,3.8481,1452500.0],["2010-10-08",3.8589,3.9133,3.8118,3.8771,2017000.0],["2010-10-11",3.8734,3.9224,3.8517,3.8789,802000.0],["2010-10-12",3.8626,3.897,3.8118,3.8843,922000.0],["2010-10-13",3.8898,4.0258,3.8789,3.9768,1266500.0],["2010-10-14",3.9714,4.0113,3.9478,3.9714,1588000.0],["2010-10-15",4.0185,4.0276,3.9297,3.955,2192500.0],["2010-10-18",3.9532,3.9877,3.9242,3.9786,817500.0],["2010-10-19",3.9206,3.9696,3.8408,3.868,1376500.0],["2010-10-20",3.8843,3.917,3.8771,3.9006,1098000.0],["2010-10-21",3.9043,3.9659,3.8136,3.8662,1594500.0],["2010-10-22",3.8662,3.9043,3.8553,3.868,831500.0],["2010-10-25",3.9025,3.9605,3.8952,3.9224,1151500.0],["2010-10-26",3.8934,3.9424,3.8698,3.888,1484500.0],["2010-10-27",3.8571,3.8571,3.7574,3.8245,1291000.0],["2010-10-28",3.8607,3.8607,3.8063,3.8426,744000.0],["2010-10-29",3.8227,3.8481,3.7991,3.819,808500.0],["2010-11-01",3.8245,3.9152,3.7447,3.79,1556500.0],["2010-11-02",3.8209,3.8426,3.7791,3.8317,1992500.0],["2010-11-03",3.8317,3.8916,3.79,3.8825,1645500.0],["2010-11-04",3.926,4.0094,3.926,3.946,1867500.0],["2010-11-05",3.9605,3.9786,3.9061,3.9315,1662500.0],["2010-11-08",3.9025,3.9442,3.897,3.917,1084000.0],["2010-11-09",3.9333,3.9424,3.8589,3.8662,1027500.0],["2010-11-10",3.8843,3.9677,3.8716,3.9514,2347000.0],["2010-11-11",3.9333,4.3359,3.8698,4.3286,5175500.0],["2010-11-12",4.3087,4.3087,4.2434,4.2579,2077500.0],["2010-11-15",4.2833,4.2833,4.2198,4.2361,1818500.0],["2010-11-16",4.1999,4.2307,4.1037,4.1291,2751500.0],["2010-11-17",4.1491,4.1672,4.0439,4.1291,2798000.0],["2010-11-18",4.1708,4.2198,4.1473,4.1545,1861500.0],["2010-11-19",4.16,4.16,4.0675,4.1491,1505000.0],["2010-11-22",4.1074,4.1672,4.082,4.1473,1278000.0],["2010-11-23",4.1001,4.1455,4.0784,4.1436,1074000.0],["2010-11-24",4.1799,4.2633,4.1654,4.2543,994000.0],["2010-11-26",4.1999,4.2343,4.1509,4.2144,686500.0],["2010-11-29",4.1799,4.2325,4.1019,4.2216,1102500.0],["2010-11-30",4.1835,4.1908,4.1255,4.1908,2046000.0],["2010-12-01",4.2579,4.3395,4.2452,4.2942,1966000.0],["2010-12-02",4.2815,4.3649,4.2561,4.3631,1917000.0],["2010-12-03",4.3322,4.432,4.2887,4.4211,1566000.0],["2010-12-06",4.3921,4.4501,4.3921,4.4302,1434000.0],["2010-12-07",4.4682,4.4737,4.4211,4.4501,1466000.0],["2010-12-08",4.4628,4.5317,4.4574,4.4973,1724000.0],["2010-12-09",4.5299,4.5299,4.432,4.4954,2031000.0],["2010-12-10",4.4954,4.6061,4.4719,4.5807,1331500.0],["2010-12-13",4.5734,4.6423,4.5734,4.597,1374000.0],["2010-12-14",4.6133,4.6188,4.5662,4.5934,1326000.0],["2010-12-15",4.5752,4.6369,4.5535,4.5916,2922500.0],["2010-12-16",4.597,4.6786,4.5408,4.6732,2177500.0],["2010-12-17",4.684,4.7947,4.6695,4.791,5079000.0],["2010-12-20",4.7965,4.8073,4.762,4.7711,3517000.0],["2010-12-21",4.7711,4.811,4.7711,4.7965,3243000.0],["2010-12-22",4.7874,4.811,4.7511,4.791,893500.0],["2010-12-23",4.9252,4.9252,4.6496,4.82,1609500.0],["2010-12-27",4.8182,4.8182,4.684,4.7239,1088000.0],["2010-12-28",4.7276,4.7566,4.6478,4.7294,839500.0],["2010-12-29",4.7203,4.7221,4.6695,4.6967,943500.0],["2010-12-30",4.6877,4.6877,4.5807,4.5807,4151000.0],["2010-12-31",4.5861,4.6441,4.5372,4.5444,2211000.0],["2011-01-03",4.5789,4.6224,4.5789,4.5988,1363500.0],["2011-01-04",4.5952,4.6242,4.4283,4.4737,1910500.0],["2011-01-05",4.4501,4.461,4.412,4.4265,2139500.0],["2011-01-06",4.4211,4.4229,4.3612,4.3866,2347500.0],["2011-01-07",4.3758,4.3903,4.2561,4.3087,2173000.0],["2011-01-10",4.276,4.3522,4.2579,4.3359,2246500.0],["2011-01-11",4.4429,4.6206,4.4175,4.4973,4329000.0],["2011-01-12",4.5208,4.5371,4.4628,4.4701,1517000.0],["2011-01-13",4.4701,4.4936,4.4465,4.4882,1077000.0],["2011-01-14",4.4664,4.5335,4.4537,4.5118,1193500.0],["2011-01-18",4.5172,4.5317,4.4501,4.5208,1277000.0],["2011-01-19",4.4918,4.5535,4.4592,4.4719,2250000.0],["2011-01-20",4.4392,4.4882,4.3939,4.3939,1108000.0],["2011-01-21",4.2851,4.3522,4.2162,4.3431,3018500.0],["2011-01-24",4.3395,4.3884,4.3141,4.3504,1543500.0],["2011-01-25",4.334,4.3649,4.2543,4.3214,1179000.0],["2011-01-26",4.334,4.4447,4.334,4.3758,1656000.0],["2011-01-27",4.3794,4.3921,4.3141,4.3195,1047000.0],["2011-01-28",4.305,4.3504,4.1908,4.1944,1785500.0],["2011-01-31",4.2107,4.2506,4.1817,4.198,2355000.0],["2011-02-01",4.2325,4.5281,4.2325,4.4519,4064500.0],["2011-02-02",4.4555,4.4664,4.3377,4.3921,2363000.0],["2011-02-03",4.3359,4.3667,4.1908,4.2942,3612000.0],["2011-02-04",4.3032,4.3612,4.2742,4.3504,2334500.0],["2011-02-07",4.3685,4.3975,4.334,4.3504,1472000.0],["2011-02-08",4.3268,4.3359,4.2579,4.305,2187000.0],["2011-02-09",4.3087,4.3866,4.2506,4.2615,1344000.0],["2011-02-10",4.2416,4.325,4.2361,4.305,1016500.0],["2011-02-11",4.2796,4.3522,4.2796,4.3377,877500.0],["2011-02-14",4.3576,4.4211,4.3087,4.3467,1319500.0],["2011-02-15",4.3486,4.3921,4.2833,4.2833,1673500.0],["2011-02-16",4.3177,4.3177,4.2524,4.3105,927000.0],["2011-02-17",4.2125,4.2615,4.1618,4.2307,6163000.0],["2011-02-18",4.2633,4.2633,4.1727,4.2325,1725000.0],["2011-02-22",4.1835,4.267,4.1799,4.2162,1799000.0],["2011-02-23",4.2252,4.2651,4.1164,4.1273,1473500.0],["2011-02-24",4.14,4.2125,4.0802,4.1708,1699000.0],["2011-02-25",4.1727,4.2216,4.169,4.2144,919000.0],["2011-02-28",4.3177,4.3177,4.2325,4.2615,1481500.0],["2011-03-01",4.305,4.305,4.1219,4.1364,1239500.0],["2011-03-02",4.1237,4.1636,4.0602,4.1001,964000.0],["2011-03-03",4.111,4.2089,4.1019,4.1618,1355000.0],["2011-03-04",4.1581,4.2089,4.1527,4.1908,1066000.0],["2011-03-07",4.1908,4.2506,4.1092,4.1509,1845500.0],["2011-03-08",4.1708,4.2905,4.0911,4.2452,1774000.0],["2011-03-09",4.2524,4.3123,4.218,4.2851,1200000.0],["2011-03-10",4.2398,4.2398,4.1636,4.1817,1652000.0],["2011-03-11",4.1436,4.2144,4.0874,4.1908,1245500.0],["2011-03-14",4.1636,4.2035,4.1092,4.1817,1272500.0],["2011-03-15",4.0566,4.1745,4.0312,4.1455,1258000.0],["2011-03-16",4.1291,4.1835,4.0929,4.1328,1696500.0],["2011-03-17",4.1926,4.2107,4.1473,4.1527,1269500.0],["2011-03-18",4.1763,4.247,4.1654,4.189,3529500.0],["2011-03-21",4.2252,4.3159,4.2252,4.3141,747500.0],["2011-03-22",4.3286,4.3703,4.3032,4.3631,1076000.0],["2011-03-23",4.3685,4.4265,4.3322,4.4211,1571500.0],["2011-03-24",4.441,4.4555,4.3921,4.4084,1759500.0],["2011-03-25",4.432,4.4519,4.4156,4.4465,2502500.0],["2011-03-28",4.4592,4.4646,4.432,4.4447,865000.0],["2011-03-29",4.4664,4.4936,4.4011,4.4066,1875000.0],["2011-03-30",4.4157,4.4229,4.3812,4.4066,4307500.0],["2011-03-31",4.4066,4.4864,4.4066,4.4773,1289000.0],["2011-04-01",4.4882,4.5281,4.3957,4.5081,918000.0],["2011-04-04",4.5371,4.6224,4.5136,4.5335,1840000.0],["2011-04-05",4.5353,4.5879,4.5172,4.5353,1098000.0],["2011-04-06",4.5426,4.6133,4.5426,4.5553,1554500.0],["2011-04-07",4.5662,4.577,4.5009,4.5045,746500.0],["2011-04-08",4.5426,4.5571,4.4265,4.4429,1035000.0],["2011-04-11",4.4356,4.4682,4.3939,4.4138,634000.0],["2011-04-12",4.3739,4.383,4.3105,4.3123,902500.0],["2011-04-13",4.3195,4.3703,4.2397,4.276,974000.0],["2011-04-14",4.2252,4.3032,4.198,4.2651,924000.0],["2011-04-15",4.2434,4.2543,4.198,4.2252,2574000.0],["2011-04-18",4.1872,4.2053,4.062,4.2035,1994000.0],["2011-04-19",4.1999,4.2325,4.1727,4.2252,1049000.0],["2011-04-20",4.2615,4.2796,4.1962,4.2289,1176000.0],["2011-04-21",4.3467,4.3486,4.2289,4.2307,2072000.0],["2011-04-25",4.2615,4.267,4.1872,4.2125,1164500.0],["2011-04-26",4.2543,4.2633,4.2125,4.2162,1420500.0],["2011-04-27",4.2252,4.2325,4.1908,4.2234,1210000.0],["2011-04-28",4.2162,4.2506,4.189,4.2379,885000.0],["2011-04-29",4.2524,4.2978,4.2343,4.2833,965000.0],["2011-05-02",4.2869,4.3286,4.2651,4.2742,1355000.0],["2011-05-03",4.2615,4.2688,4.1382,4.1835,1400000.0],["2011-05-04",4.1835,4.1872,4.0929,4.0983,1142000.0],["2011-05-05",4.082,4.1817,4.082,4.1019,1935500.0],["2011-05-06",4.1346,4.2887,4.1328,4.2543,2321000.0],["2011-05-09",4.2615,4.3486,4.2579,4.2978,1495000.0],["2011-05-10",4.3304,4.4936,4.3304,4.4628,1706000.0],["2011-05-11",4.441,4.4592,4.3377,4.3739,974500.0],["2011-05-12",4.3631,4.432,4.3431,4.4211,935000.0],["2011-05-13",4.4247,4.4374,4.3467,4.354,755000.0],["2011-05-16",4.3214,4.3939,4.3159,4.334,1337500.0],["2011-05-17",4.325,4.3467,4.305,4.3177,3284500.0],["2011-05-18",4.334,4.3685,4.3177,4.3377,1297500.0],["2011-05-19",4.3721,4.3993,4.3014,4.3105,1073500.0],["2011-05-20",4.2796,4.3359,4.2796,4.2996,1094000.0],["2011-05-23",4.2833,4.2996,4.2633,4.2796,1070000.0],["2011-05-24",4.2978,4.3177,4.2615,4.2887,1567500.0],["2011-05-25",4.2887,4.3195,4.2815,4.296,778500.0],["2011-05-26",4.2942,4.3449,4.2833,4.3304,1427000.0],["2011-05-27",4.3504,4.3939,4.3304,4.3612,715000.0],["2011-05-31",4.3921,4.4138,4.3522,4.412,1548500.0],["2011-06-01",4.3866,4.3885,4.305,4.3087,2110000.0],["2011-06-02",4.305,4.3195,4.2325,4.2579,2599500.0],["2011-06-03",4.1999,4.2071,4.0965,4.0983,1425000.0],["2011-06-06",4.1092,4.1164,4.0258,4.0385,916500.0],["2011-06-07",4.0747,4.0747,3.9968,4.0131,1031500.0],["2011-06-08",3.9859,4.033,3.9659,3.9696,1746000.0],["2011-06-09",3.9859,4.0258,3.9696,3.9931,1460000.0],["2011-06-10",3.9659,4.004,3.8988,3.917,1069000.0],["2011-06-13",3.9152,3.9768,3.8988,3.946,1068500.0],["2011-06-14",3.9804,4.0113,3.9623,3.9949,966000.0],["2011-06-15",3.9496,3.9822,3.897,3.9133,849500.0],["2011-06-16",3.9333,4.0294,3.9224,3.9877,1431500.0],["2011-06-17",4.0076,4.0366,3.9696,4.0022,1827000.0],["2011-06-20",3.9968,4.0602,3.9949,4.0403,815000.0],["2011-06-21",4.0747,4.1146,4.0385,4.0892,843000.0],["2011-06-22",4.062,4.1164,4.0457,4.0457,759000.0],["2011-06-23",3.9913,4.0276,3.9496,4.0167,2172000.0],["2011-06-24",4.0203,4.1146,4.0113,4.1037,9963000.0],["2011-06-27",4.0802,4.1291,4.0657,4.0983,1532500.0],["2011-06-28",4.0965,4.1328,4.0439,4.1001,2169000.0],["2011-06-29",4.1364,4.1364,4.0403,4.0765,1853000.0],["2011-06-30",4.1001,4.1001,4.0602,4.0802,1593500.0],["2011-07-01",4.0856,4.1708,4.0802,4.1636,2763000.0],["2011-07-05",4.1491,4.2089,4.1491,4.1835,1633000.0],["2011-07-06",4.1727,4.1962,4.1527,4.1708,1206000.0],["2011-07-07",4.189,4.2379,4.1799,4.2198,910000.0],["2011-07-08",4.1618,4.3177,4.1491,4.2742,1810000.0],["2011-07-11",4.2125,4.2615,4.1074,4.1436,1359500.0],["2011-07-12",4.1146,4.1146,4.0294,4.062,1746500.0],["2011-07-13",4.0693,4.1708,4.0457,4.0802,1627000.0],["2011-07-14",4.0856,4.111,3.9677,3.9768,869000.0],["2011-07-15",3.9841,4.0457,3.9442,3.9913,1646500.0],["2011-07-18",3.9696,3.9841,3.9043,3.926,743000.0],["2011-07-19",3.9623,4.0348,3.9297,4.0258,940500.0],["2011-07-20",4.0421,4.0802,3.9913,4.0457,1122500.0],["2011-07-21",4.062,4.2017,4.0493,4.1799,1570000.0],["2011-07-22",4.1835,4.2198,4.1636,4.1962,1177500.0],["2011-07-25",4.1364,4.1763,4.1237,4.14,855500.0],["2011-07-26",4.1455,4.1455,4.0584,4.0747,803500.0],["2011-07-27",4.0512,4.0711,3.9587,3.9895,1460000.0],["2011-07-28",3.9804,4.0258,3.9623,3.9895,1083500.0],["2011-07-29",3.9605,4.0548,3.9478,3.9895,1546500.0],["2011-08-01",4.024,4.0457,3.9188,3.9641,1589500.0],["2011-08-02",3.9405,4.0131,3.7864,3.7955,1599000.0],["2011-08-03",3.8118,3.819,3.6486,3.7683,2791000.0],["2011-08-04",4.0802,4.1001,3.8299,3.8462,4384000.0],["2011-08-05",3.8988,3.9133,3.6087,3.6413,3499500.0],["2011-08-08",3.5561,3.6994,3.3602,3.3602,3694500.0],["2011-08-09",3.4273,3.5071,3.1862,3.4817,4622000.0],["2011-08-10",3.4001,3.576,3.2986,3.3095,2697000.0],["2011-08-11",3.3131,3.5398,3.3131,3.489,2346500.0],["2011-08-12",3.5035,3.5488,3.4038,3.5053,1165500.0],["2011-08-15",3.5343,3.6123,3.5053,3.6123,985500.0],["2011-08-16",3.5742,3.596,3.5162,3.5488,1326000.0],["2011-08-17",3.5543,3.5996,3.5017,3.5361,1133500.0],["2011-08-18",3.4455,3.4691,3.3058,3.3276,3642500.0],["2011-08-19",3.2659,3.4056,3.2659,3.3385,2231500.0],["2011-08-22",3.4292,3.4292,3.3312,3.3439,1456000.0],["2011-08-23",3.3385,3.4527,3.3022,3.4473,1539500.0],["2011-08-24",3.431,3.5271,3.4183,3.5162,953000.0],["2011-08-25",3.5597,3.5597,3.4146,3.4292,1375000.0],["2011-08-26",3.411,3.4963,3.3494,3.4763,1294500.0],["2011-08-29",3.5162,3.6486,3.5162,3.6431,1342000.0],["2011-08-30",3.6304,3.6848,3.5815,3.6613,1745500.0],["2011-08-31",3.6685,3.683,3.5779,3.6105,1712000.0],["2011-09-01",3.625,3.6323,3.4799,3.5289,1797000.0],["2011-09-02",3.4545,3.4817,3.3584,3.3711,1663000.0],["2011-09-06",3.3185,3.3766,3.2732,3.3639,1765500.0],["2011-09-07",3.4056,3.4872,3.4056,3.4817,2167500.0],["2011-09-08",3.4745,3.5089,3.4564,3.4781,1708000.0],["2011-09-09",3.4473,3.4473,3.3113,3.3439,1892500.0],["2011-09-12",3.2913,3.3729,3.2768,3.3439,2007500.0],["2011-09-13",3.3584,3.4038,3.3439,3.3856,1286500.0],["2011-09-14",3.4237,3.5343,3.3476,3.4763,1439500.0],["2011-09-15",3.5053,3.5633,3.4273,3.5579,1930500.0],["2011-09-16",3.5851,3.5851,3.4944,3.5271,1590000.0],["2011-09-19",3.4509,3.4981,3.4146,3.4636,1439500.0],["2011-09-20",3.4672,3.5633,3.46,3.4618,2756500.0],["2011-09-21",3.4672,3.4817,3.3693,3.3729,2317000.0],["2011-09-22",3.3204,3.3911,3.2442,3.3403,3445500.0],["2011-09-23",3.3457,3.5108,3.3095,3.4745,3298500.0],["2011-09-26",3.4926,3.5416,3.4455,3.538,1707000.0],["2011-09-27",3.5996,3.6522,3.5198,3.5652,2590500.0],["2011-09-28",3.5525,3.5543,3.3856,3.3856,2448500.0],["2011-09-29",3.4545,3.4672,3.3349,3.411,2461500.0],["2011-09-30",3.3512,3.4727,3.3512,3.3983,3092000.0],["2011-10-03",3.3584,3.4056,3.1789,3.1789,2445000.0],["2011-10-04",3.1571,3.3802,3.139,3.3675,2738500.0],["2011-10-05",3.3621,3.4672,3.3058,3.4237,1803000.0],["2011-10-06",3.4146,3.4672,3.3874,3.4618,1770000.0],["2011-10-07",3.4781,3.4981,3.382,3.4165,1421000.0],["2011-10-10",3.4836,3.5724,3.4328,3.567,1712500.0],["2011-10-11",3.5271,3.5887,3.5089,3.5724,2139500.0],["2011-10-12",3.6051,3.6848,3.5779,3.6667,1779500.0],["2011-10-13",3.6595,3.7175,3.6069,3.7048,2645500.0],["2011-10-14",3.7411,3.8082,3.7193,3.8082,1525500.0],["2011-10-17",3.7737,3.781,3.6848,3.712,2314000.0],["2011-10-18",3.6957,3.7646,3.6178,3.7411,2737000.0],["2011-10-19",3.7229,3.7937,3.6885,3.7284,2394000.0],["2011-10-20",3.7284,3.7683,3.6649,3.7646,1636500.0],["2011-10-21",3.8299,3.8553,3.7701,3.8481,1466000.0],["2011-10-24",3.8426,4.0566,3.8372,4.0548,2142500.0],["2011-10-25",4.0149,4.0185,3.9061,3.9206,2757000.0],["2011-10-26",3.9659,4.0149,3.8571,3.9968,1649500.0],["2011-10-27",4.0929,4.2398,4.0439,4.2089,2169500.0],["2011-10-28",4.1799,4.2252,4.0765,4.082,1658500.0],["2011-10-31",4.0022,4.0765,3.9478,3.9532,1525000.0],["2011-11-01",3.8227,3.9387,3.7973,3.81,1726500.0],["2011-11-02",3.8771,3.9532,3.8462,3.8934,2006000.0],["2011-11-03",3.955,4.0802,3.8898,4.0584,1879500.0],["2011-11-04",4.0185,4.0185,3.9496,3.9859,1191000.0],["2011-11-07",3.9696,3.9696,3.8499,3.9315,1634000.0],["2011-11-08",3.9786,4.0457,3.8771,4.0258,1542000.0],["2011-11-09",3.9133,3.9569,3.8535,3.8644,2030500.0],["2011-11-10",4.1436,4.1436,3.8843,4.024,2065500.0],["2011-11-11",4.0385,4.1273,4.0276,4.0856,1623500.0],["2011-11-14",4.0693,4.0693,3.9877,4.0149,1201000.0],["2011-11-15",3.9822,4.1473,3.9822,4.1309,1569500.0],["2011-11-16",4.082,4.1455,4.0348,4.0403,2023500.0],["2011-11-17",4.0203,4.0657,3.9605,3.9786,1237000.0],["2011-11-18",4.0004,4.0584,3.9804,4.053,1253000.0],["2011-11-21",3.9768,3.9768,3.8988,3.9043,1913500.0],["2011-11-22",3.8988,3.9097,3.8245,3.839,955500.0],["2011-11-23",3.8009,3.8045,3.7284,3.7574,1256000.0],["2011-11-25",3.7374,3.7755,3.6867,3.6885,531500.0],["2011-11-28",3.8118,3.868,3.7501,3.8299,1541500.0],["2011-11-29",3.839,3.8771,3.8172,3.8408,1311500.0],["2011-11-30",3.9768,4.0765,3.9188,4.0602,3635500.0],["2011-12-01",4.0366,4.0784,3.9949,3.9968,1089000.0],["2011-12-02",4.0602,4.0765,3.9605,3.9768,687000.0],["2011-12-05",4.0439,4.0457,3.9696,4.0094,1554500.0],["2011-12-06",4.0094,4.1019,3.9968,4.0711,1154000.0],["2011-12-07",4.0312,4.0765,3.9677,4.0566,908000.0],["2011-12-08",4.0167,4.0258,3.9043,3.9133,1337500.0],["2011-12-09",3.9188,4.0058,3.9188,3.9859,1420000.0],["2011-12-12",3.9206,4.0022,3.9206,3.9986,1560000.0],["2011-12-13",4.0149,4.0294,3.868,3.8952,1552000.0],["2011-12-14",3.8227,3.8626,3.7864,3.79,1193500.0],["2011-12-15",3.8462,3.8825,3.7955,3.8553,917000.0],["2011-12-16",3.8952,3.9623,3.7864,3.8063,3446000.0],["2011-12-19",3.8118,3.8644,3.7465,3.7538,1477500.0],["2011-12-20",3.8372,3.9115,3.8372,3.9006,1480500.0],["2011-12-21",3.9133,3.9641,3.8517,3.955,927000.0],["2011-12-22",3.9732,4.0929,3.9369,4.0421,1135500.0],["2011-12-23",4.0675,4.0947,4.0022,4.0058,814000.0],["2011-12-27",3.9804,4.0167,3.9297,3.9931,904500.0],["2011-12-28",3.9677,3.9913,3.8734,3.8898,1582500.0],["2011-12-29",3.9152,3.9877,3.9133,3.9496,4540000.0],["2011-12-30",3.9696,3.9822,3.9151,3.9151,1225000.0],["2012-01-03",3.9895,4.0203,3.955,3.9931,2056500.0],["2012-01-04",3.9569,3.9641,3.8988,3.9514,1342000.0],["2012-01-05",3.9206,3.9659,3.8843,3.9587,1254500.0],["2012-01-06",3.9714,4.0294,3.9188,4.0022,1400500.0],["2012-01-09",3.9986,4.004,3.9532,3.9895,1457000.0],["2012-01-10",4.0403,4.0421,4.0022,4.0294,1284500.0],["2012-01-11",4.0149,4.0167,3.9714,3.9895,1256000.0],["2012-01-12",4.004,4.0312,3.9768,4.024,1066500.0],["2012-01-13",3.9605,3.9968,3.9478,3.9949,995500.0],["2012-01-17",4.0294,4.0566,3.946,3.9587,1409000.0],["2012-01-18",3.9424,3.9478,3.8988,3.9315,1000000.0],["2012-01-19",3.9405,4.0076,3.9115,3.9641,1289000.0],["2012-01-20",3.9496,4.0747,3.9496,4.0693,1199000.0],["2012-01-23",4.0602,4.0802,4.0076,4.0747,793500.0],["2012-01-24",4.0493,4.1455,4.0348,4.1328,1150000.0],["2012-01-25",4.1346,4.1799,4.0802,4.1328,944000.0],["2012-01-26",4.1364,4.1545,4.0856,4.1201,1302000.0],["2012-01-27",4.1001,4.1853,4.0947,4.1527,850000.0],["2012-01-30",4.1237,4.1853,4.1146,4.1618,1336000.0],["2012-01-31",4.1962,4.2252,4.1418,4.1926,1136000.0],["2012-02-01",4.2271,4.3123,4.1346,4.305,1851500.0],["2012-02-02",4.1273,4.305,4.091,4.247,2757000.0],["2012-02-03",4.3685,4.519,4.3685,4.5099,3165500.0],["2012-02-06",4.4864,4.5118,4.4193,4.4519,1306000.0],["2012-02-07",4.4664,4.5099,4.4211,4.4374,1479500.0],["2012-02-08",4.4283,4.4592,4.3848,4.432,1058000.0],["2012-02-09",4.5099,4.5444,4.4809,4.4991,1712000.0],["2012-02-10",4.4392,4.461,4.3576,4.3667,1370000.0],["2012-02-13",4.4229,4.4628,4.3703,4.461,690500.0],["2012-02-14",4.4265,4.5081,4.4138,4.5045,1015500.0],["2012-02-15",4.5263,4.5263,4.3848,4.412,845000.0],["2012-02-16",4.4229,4.5154,4.4175,4.4991,999500.0],["2012-02-17",4.5154,4.5208,4.4537,4.4574,641000.0],["2012-02-21",4.4483,4.5335,4.3522,4.5245,1315500.0],["2012-02-22",4.5172,4.5517,4.4283,4.4882,1777000.0],["2012-02-23",4.5081,4.5426,4.4682,4.5408,977500.0],["2012-02-24",4.5299,4.5299,4.4791,4.5136,1493500.0],["2012-02-27",4.4664,4.597,4.3993,4.5571,1912000.0],["2012-02-28",4.6242,4.7276,4.5462,4.5825,3105000.0],["2012-02-29",4.6079,4.6242,4.3848,4.4537,9804500.0],["2012-03-01",4.4628,4.5099,4.4157,4.4157,2071500.0],["2012-03-02",4.4011,4.4374,4.2706,4.2942,2183000.0],["2012-03-05",4.2724,4.3558,4.2651,4.3558,1291500.0],["2012-03-06",4.3123,4.3431,4.2452,4.2524,1444500.0],["2012-03-07",4.2651,4.3159,4.2524,4.3105,1332000.0],["2012-03-08",4.334,4.4066,4.2887,4.3903,1601000.0],["2012-03-09",4.3758,4.4701,4.3594,4.4247,1329500.0],["2012-03-12",4.4229,4.4646,4.3431,4.3703,1215500.0],["2012-03-13",4.3739,4.4066,4.2978,4.4048,2628500.0],["2012-03-14",4.3939,4.4048,4.3195,4.3377,1529500.0],["2012-03-15",4.3359,4.3884,4.3159,4.3758,801000.0],["2012-03-16",4.3522,4.383,4.3214,4.3522,2719000.0],["2012-03-19",4.3667,4.5335,4.3558,4.49,2412000.0],["2012-03-20",4.4628,4.4846,4.4429,4.4537,1853000.0],["2012-03-21",4.4555,4.5118,4.4429,4.4991,2122000.0],["2012-03-22",4.4374,4.5154,4.4374,4.5099,2218500.0],["2012-03-23",4.4936,4.5988,4.4846,4.577,2568500.0],["2012-03-26",4.6115,4.713,4.5825,4.7076,3015500.0],["2012-03-27",4.7149,4.7457,4.6877,4.7366,2032000.0],["2012-03-28",4.7276,4.7457,4.6786,4.7421,1546500.0],["2012-03-29",4.7076,4.7783,4.6949,4.7584,2348500.0],["2012-03-30",4.7928,4.8037,4.7439,4.7801,1858000.0],["2012-04-02",4.7548,4.8781,4.7548,4.8744,2504000.0],["2012-04-03",4.8472,4.8726,4.7801,4.8037,2311000.0],["2012-04-04",4.7384,4.7675,4.6913,4.7403,1907000.0],["2012-04-05",4.7094,4.7403,4.6895,4.7058,1473500.0],["2012-04-09",4.5879,4.7058,4.5879,4.6732,1548500.0],["2012-04-10",4.655,4.6677,4.5988,4.626,1913000.0],["2012-04-11",4.6677,4.7276,4.6387,4.7276,1620500.0],["2012-04-12",4.7221,4.8164,4.6949,4.8073,1125000.0],["2012-04-13",4.7729,4.7838,4.6877,4.7493,3051000.0],["2012-04-16",4.7584,4.8164,4.7239,4.7765,939000.0],["2012-04-17",4.8073,4.9125,4.7711,4.869,1756000.0],["2012-04-18",4.8509,4.8509,4.7747,4.8182,1896500.0],["2012-04-19",4.8055,4.8164,4.6985,4.7602,2806000.0],["2012-04-20",4.869,4.869,4.7602,4.7838,1459500.0],["2012-04-23",4.7094,4.7566,4.6423,4.7221,2102500.0],["2012-04-24",4.7384,4.8291,4.7094,4.8146,1566000.0],["2012-04-25",4.8944,4.9542,4.8491,4.9016,1934500.0],["2012-04-26",4.9016,4.9016,4.8581,4.8744,1036500.0],["2012-04-27",4.8871,4.9869,4.8454,4.976,1535000.0],["2012-04-30",4.9542,4.9742,4.8019,4.8418,2046500.0],["2012-05-01",4.8382,4.9053,4.7947,4.7947,1801500.0],["2012-05-02",4.7475,4.8962,4.7475,4.8962,2016500.0],["2012-05-03",5.0177,5.0775,4.6877,4.9325,3539000.0],["2012-05-04",4.9361,4.9524,4.7783,4.7856,1876000.0],["2012-05-07",4.7947,4.8726,4.7693,4.8128,1530000.0],["2012-05-08",4.7965,4.8418,4.7566,4.8291,1577500.0],["2012-05-09",4.7602,4.8255,4.7149,4.7765,2188500.0],["2012-05-10",4.84,4.9216,4.8237,4.9071,2350000.0],["2012-05-11",4.8545,4.9071,4.8382,4.8726,949000.0],["2012-05-14",4.8237,4.8509,4.7548,4.7548,1295000.0],["2012-05-15",4.7421,4.8509,4.733,4.791,1000000.0],["2012-05-16",4.8636,4.8744,4.7856,4.7947,1806000.0],["2012-05-17",4.811,4.84,4.6586,4.7112,5020000.0],["2012-05-18",4.6967,4.7511,4.6097,4.6568,1761500.0],["2012-05-21",4.6895,4.7167,4.6079,4.6713,2143500.0],["2012-05-22",4.6623,4.6967,4.5625,4.5879,1614500.0],["2012-05-23",4.5371,4.5843,4.4882,4.5734,1415000.0],["2012-05-24",4.5861,4.6006,4.5281,4.5897,1495500.0],["2012-05-25",4.5879,4.6024,4.5517,4.5698,1425000.0],["2012-05-29",4.5879,4.6224,4.5625,4.5789,1760500.0],["2012-05-30",4.5571,4.5861,4.5263,4.5299,1392000.0],["2012-05-31",4.5462,4.5589,4.4447,4.5317,1386000.0],["2012-06-01",4.4247,4.4954,4.4048,4.4102,1248500.0],["2012-06-04",4.441,4.4592,4.325,4.3993,1133500.0],["2012-06-05",4.3631,4.4537,4.3032,4.4501,1524500.0],["2012-06-06",4.4646,4.5444,4.4537,4.5444,871500.0],["2012-06-07",4.5952,4.6441,4.4574,4.461,1406000.0],["2012-06-08",4.4537,4.5716,4.3866,4.5644,1926000.0],["2012-06-11",4.6206,4.6206,4.4918,4.4936,1580000.0],["2012-06-12",4.5172,4.5371,4.4646,4.5371,625500.0],["2012-06-13",4.5462,4.5807,4.4429,4.4574,997500.0],["2012-06-14",4.4592,4.577,4.4374,4.5498,1195500.0],["2012-06-15",4.5353,4.646,4.5353,4.597,2447000.0],["2012-06-18",4.5607,4.704,4.5462,4.6532,1691500.0],["2012-06-19",4.6695,4.8364,4.6568,4.8073,1968000.0],["2012-06-20",4.791,4.9651,4.7675,4.9597,2868500.0],["2012-06-21",4.9307,4.9506,4.8219,4.8509,3609000.0],["2012-06-22",4.8871,4.8908,4.6586,4.6732,10019000.0],["2012-06-25",4.5916,4.6278,4.4193,4.5045,2293000.0],["2012-06-26",4.4864,4.5644,4.4501,4.5353,1640000.0],["2012-06-27",4.5281,4.5843,4.5154,4.5825,1310000.0],["2012-06-28",4.5335,4.5825,4.4827,4.5825,1492000.0],["2012-06-29",4.6768,4.7421,4.6387,4.7294,1869000.0],["2012-07-02",4.7348,4.7928,4.7112,4.7928,2011000.0],["2012-07-03",4.7856,4.9107,4.7693,4.9089,1014500.0],["2012-07-05",4.8781,4.9796,4.8545,4.9633,1608000.0],["2012-07-06",4.9506,4.9832,4.8853,4.9506,1679500.0],["2012-07-09",4.927,4.9869,4.8962,4.9524,2195500.0],["2012-07-10",4.9869,4.9869,4.9307,4.9415,1209500.0],["2012-07-11",4.9579,4.9669,4.8128,4.8327,1452500.0],["2012-07-12",4.8037,4.811,4.7203,4.7892,2006500.0],["2012-07-13",4.8037,4.9397,4.7693,4.9361,1257000.0],["2012-07-16",4.9089,4.9887,4.8418,4.9669,1421500.0],["2012-07-17",4.9869,5.0775,4.9415,4.9923,2310000.0],["2012-07-18",4.9706,5.0485,4.8962,4.9325,1310500.0],["2012-07-19",4.9724,5.0177,4.9016,4.9198,1508000.0],["2012-07-20",4.8726,4.8944,4.6895,4.7185,2563500.0],["2012-07-23",4.6568,4.7348,4.6242,4.7185,1162500.0],["2012-07-24",4.713,4.7566,4.548,4.5607,1347500.0],["2012-07-25",4.6079,4.6278,4.5662,4.5843,1023500.0],["2012-07-26",4.6496,4.6804,4.5698,4.6333,2041000.0],["2012-07-27",4.646,4.782,4.6423,4.7276,3305500.0],["2012-07-30",4.7475,4.7947,4.6931,4.7602,2841500.0],["2012-07-31",4.7421,4.7638,4.6568,4.6623,1824500.0],["2012-08-01",4.6713,4.675,4.5118,4.5607,3420000.0],["2012-08-02",4.5317,4.6061,4.383,4.4592,3228000.0],["2012-08-03",4.5426,4.6586,4.5099,4.6423,2124000.0],["2012-08-06",4.6677,4.6931,4.5643,4.6804,1956000.0],["2012-08-07",4.7004,4.7801,4.6877,4.6913,2349000.0],["2012-08-08",4.6768,4.7221,4.6405,4.713,958000.0],["2012-08-09",4.7149,4.7765,4.7004,4.7638,1025500.0],["2012-08-10",4.7493,4.8164,4.7004,4.8001,1295000.0],["2012-08-13",4.8037,4.8672,4.7602,4.8581,1733000.0],["2012-08-14",4.8763,4.8908,4.7965,4.8092,2018500.0],["2012-08-15",4.7838,4.8599,4.4574,4.8545,1482000.0],["2012-08-16",4.8527,4.8908,4.7928,4.869,1356000.0],["2012-08-17",4.8527,4.8871,4.8309,4.8853,639500.0],["2012-08-20",4.8599,4.8835,4.7947,4.8418,636500.0],["2012-08-21",4.8454,4.8672,4.7856,4.7892,1164000.0],["2012-08-22",4.675,4.7693,4.6351,4.6695,1806500.0],["2012-08-23",4.6695,4.7203,4.6423,4.6641,1253500.0],["2012-08-24",4.6496,4.7384,4.5916,4.7058,1083000.0],["2012-08-27",4.7348,4.7348,4.6568,4.6858,747000.0],["2012-08-28",4.6768,4.7112,4.6369,4.6623,1092000.0],["2012-08-29",4.6877,4.8491,4.6514,4.6713,983500.0],["2012-08-30",4.6605,4.6786,4.6387,4.6568,668000.0],["2012-08-31",4.6967,4.7167,4.6333,4.704,979500.0],["2012-09-04",4.7185,4.869,4.6931,4.8436,1645000.0],["2012-09-05",4.8291,4.8763,4.8055,4.8509,1257500.0],["2012-09-06",4.8672,4.9597,4.8527,4.927,1006500.0],["2012-09-07",4.9524,4.9524,4.898,4.9143,844500.0],["2012-09-10",4.918,4.9434,4.8617,4.8926,1320000.0],["2012-09-11",4.9832,4.9832,4.9035,4.9343,956500.0],["2012-09-12",4.9597,5.0104,4.9162,4.9579,1044500.0],["2012-09-13",4.9452,4.9996,4.9089,4.9343,2016500.0],["2012-09-14",4.9651,5.0123,4.9325,4.9869,1265500.0],["2012-09-17",4.9832,5.0177,4.9742,5.0014,937000.0],["2012-09-18",4.9796,4.9796,4.8889,4.9597,1038000.0],["2012-09-19",4.9869,4.9869,4.9016,4.9252,830000.0],["2012-09-20",4.8835,4.9524,4.8527,4.9452,676000.0],["2012-09-21",5.0014,5.0014,4.8853,4.9071,3860000.0],["2012-09-24",4.8799,4.927,4.8581,4.898,1139000.0],["2012-09-25",4.8998,4.9288,4.8128,4.8309,1496000.0],["2012-09-26",4.8509,4.889,4.7022,4.7276,1306000.0],["2012-09-27",4.7493,4.8037,4.7022,4.7711,1041000.0],["2012-09-28",4.7403,4.8182,4.7257,4.762,695500.0],["2012-10-01",4.7294,4.7874,4.7022,4.7257,1381500.0],["2012-10-02",4.7584,4.7892,4.7221,4.7493,1207000.0],["2012-10-03",4.7493,4.8001,4.7203,4.7874,569500.0],["2012-10-04",4.8019,4.8055,4.7294,4.7801,807500.0],["2012-10-05",4.7475,4.84,4.7475,4.8055,734500.0],["2012-10-08",4.7711,4.7892,4.733,4.7384,473000.0],["2012-10-09",4.7457,4.7457,4.6188,4.6405,1529500.0],["2012-10-10",4.655,4.655,4.5825,4.597,831000.0],["2012-10-11",4.6423,4.6768,4.6151,4.6314,1480000.0],["2012-10-12",4.6333,4.6659,4.6206,4.6441,1244500.0],["2012-10-15",4.6441,4.6931,4.6314,4.6387,1418000.0],["2012-10-16",4.6532,4.6695,4.5843,4.6496,901000.0],["2012-10-17",4.6532,4.7276,4.6423,4.7276,1370500.0],["2012-10-18",4.7276,4.7475,4.6695,4.6877,2191500.0],["2012-10-19",4.6641,4.6931,4.519,4.5335,1992500.0],["2012-10-22",4.5281,4.5897,4.5263,4.5589,1028000.0],["2012-10-23",4.5299,4.5353,4.4465,4.4936,1590000.0],["2012-10-24",4.5009,4.5335,4.4592,4.4719,785000.0],["2012-10-25",4.5226,4.6206,4.4574,4.4809,828000.0],["2012-10-26",4.5353,4.5625,4.4737,4.5517,997500.0],["2012-10-31",4.568,4.7058,4.5498,4.7022,1414000.0],["2012-11-01",4.7221,4.8545,4.6913,4.811,1402000.0],["2012-11-02",4.8364,4.8944,4.7965,4.8092,1188500.0],["2012-11-05",4.8073,4.8309,4.6732,4.6895,1595500.0],["2012-11-06",4.7185,4.811,4.7185,4.7765,864000.0],["2012-11-07",4.7076,4.8037,4.675,4.6786,1726500.0],["2012-11-08",4.6568,4.713,4.5825,4.6133,1587500.0],["2012-11-09",4.5807,4.7457,4.5571,4.5752,1067000.0],["2012-11-12",4.5789,4.6151,4.5136,4.539,1367500.0],["2012-11-13",4.5081,4.5371,4.432,4.4374,1870000.0],["2012-11-14",4.4429,4.5245,4.3866,4.4193,1301500.0],["2012-11-15",4.4084,4.4429,4.3467,4.412,717000.0],["2012-11-16",4.3975,4.4374,4.3141,4.3993,978500.0],["2012-11-19",4.4501,4.5843,4.403,4.5535,1629500.0],["2012-11-20",4.5299,4.5444,4.4102,4.441,1165000.0],["2012-11-21",4.4447,4.5426,4.3939,4.5426,1450000.0],["2012-11-23",4.568,4.577,4.5063,4.5644,804500.0],["2012-11-26",4.539,4.568,4.5263,4.539,1104500.0],["2012-11-27",4.5281,4.5879,4.5081,4.5099,1482500.0],["2012-11-28",4.4827,4.5716,4.441,4.5716,1211000.0],["2012-11-29",4.597,4.6895,4.5843,4.6441,1681000.0],["2012-11-30",4.6641,4.6822,4.6133,4.6713,1713000.0],["2012-12-03",4.7094,4.7112,4.6024,4.6895,1304000.0],["2012-12-04",4.6913,4.7312,4.6169,4.6695,1886500.0],["2012-12-05",4.6858,4.7548,4.6732,4.7112,1182000.0],["2012-12-06",4.7221,4.782,4.7058,4.7439,1352000.0],["2012-12-07",4.7693,4.7765,4.7257,4.7529,852000.0],["2012-12-10",4.762,4.8055,4.7366,4.8055,927000.0],["2012-12-11",4.8237,4.8853,4.7928,4.8309,1308500.0],["2012-12-12",4.8491,4.8563,4.7729,4.7729,1650500.0],["2012-12-13",4.7747,4.7747,4.6242,4.684,2575500.0],["2012-12-14",4.655,4.6985,4.6387,4.6858,2159000.0],["2012-12-17",4.6985,4.8019,4.6786,4.7983,1446500.0],["2012-12-18",4.7928,4.9143,4.7693,4.8926,2022000.0],["2012-12-19",4.8708,4.8962,4.8092,4.8527,1089000.0],["2012-12-20",4.8418,4.8654,4.8092,4.8146,1068000.0],["2012-12-21",4.7693,4.791,4.7076,4.791,5495000.0],["2012-12-24",4.7602,4.7602,4.6405,4.7439,743000.0],["2012-12-26",4.7602,4.782,4.7203,4.7638,929500.0],["2012-12-27",4.7511,4.7856,4.7239,4.762,1093000.0],["2012-12-28",4.7294,4.7965,4.7276,4.7421,603500.0],["2012-12-31",4.733,4.8164,4.7149,4.8001,1194000.0],["2013-01-02",4.8962,4.9016,4.8255,4.8744,3250500.0],["2013-01-03",4.8744,4.9016,4.8382,4.8726,1041000.0],["2013-01-04",4.918,5.1356,4.8871,5.1247,2389500.0],["2013-01-07",5.0975,5.2154,5.083,5.19,2862500.0],["2013-01-08",5.1682,5.1682,5.0757,5.0866,782500.0],["2013-01-09",5.1156,5.1247,5.0775,5.1193,706000.0],["2013-01-10",5.1211,5.1392,5.0649,5.0975,704000.0],["2013-01-11",5.1102,5.1737,5.0884,5.141,885500.0],["2013-01-14",5.1084,5.161,5.0612,5.1047,813000.0],["2013-01-15",5.1047,5.1374,5.0485,5.1247,789000.0],["2013-01-16",5.1029,5.1029,5.063,5.0812,654500.0],["2013-01-17",5.112,5.161,5.0866,5.1555,905500.0],["2013-01-18",5.1555,5.2371,5.141,5.2299,1059000.0],["2013-01-22",5.2027,5.248,5.1465,5.2408,880500.0],["2013-01-23",5.2317,5.2625,5.161,5.1646,669000.0],["2013-01-24",5.1972,5.248,5.1555,5.2117,905500.0],["2013-01-25",5.2498,5.306,5.2317,5.2752,1049000.0],["2013-01-28",5.2752,5.3187,5.2734,5.3097,1540000.0],["2013-01-29",5.3187,5.3459,5.2698,5.3151,1128500.0],["2013-01-30",5.3024,5.3205,5.1229,5.1863,2894500.0],["2013-01-31",5.1918,5.2897,5.0993,5.1972,2457500.0],["2013-02-01",5.2516,5.2843,5.1954,5.2208,1347500.0],["2013-02-04",5.1682,5.1827,5.1066,5.1102,1086000.0],["2013-02-05",5.1211,5.1682,5.1102,5.1664,896500.0],["2013-02-06",5.1301,5.1827,5.1066,5.1682,771500.0],["2013-02-07",5.1664,5.1954,5.1501,5.1918,660000.0],["2013-02-08",5.19,5.3369,5.19,5.3006,1270000.0],["2013-02-11",5.3115,5.3713,5.2262,5.2861,1397000.0],["2013-02-12",5.2625,5.2806,5.2408,5.2752,851500.0],["2013-02-13",5.2897,5.3496,5.2571,5.3496,1469500.0],["2013-02-14",5.3242,5.3695,5.3187,5.3604,988000.0],["2013-02-15",5.3713,5.4185,5.335,5.3931,1430000.0],["2013-02-19",5.3876,5.462,5.3858,5.4457,1350000.0],["2013-02-20",5.4384,5.511,5.4058,5.4529,2068000.0],["2013-02-21",5.4239,5.4964,5.3496,5.3568,2711500.0],["2013-02-22",5.3876,5.3949,5.2589,5.3586,803500.0],["2013-02-25",5.3695,5.3858,5.2154,5.2262,1171500.0],["2013-02-26",5.2661,5.2933,5.2136,5.248,1005500.0],["2013-02-27",5.2371,5.3133,5.2081,5.2806,723500.0],["2013-02-28",5.2843,5.3042,5.2244,5.2335,1817000.0],["2013-03-01",5.1882,5.2879,5.1737,5.2462,1308000.0],["2013-03-04",5.2172,5.2389,5.1247,5.2045,1862000.0],["2013-03-05",5.2045,5.3006,5.1773,5.2825,1228000.0],["2013-03-06",5.2716,5.3459,5.2716,5.3314,1022500.0],["2013-03-07",5.297,5.3695,5.297,5.3641,956000.0],["2013-03-08",5.4003,5.5182,5.3949,5.4946,1848000.0],["2013-03-11",5.462,5.5019,5.4547,5.5001,1064500.0],["2013-03-12",5.4711,5.5091,5.4493,5.4729,622000.0],["2013-03-13",5.4729,5.4928,5.4529,5.4638,893000.0],["2013-03-14",5.4656,5.4928,5.4547,5.4892,763500.0],["2013-03-15",5.5019,5.5527,5.4602,5.5327,3433500.0],["2013-03-18",5.4602,5.6143,5.4602,5.569,1347500.0],["2013-03-19",5.5762,5.6143,5.5037,5.5545,1895000.0],["2013-03-20",5.5672,5.7104,5.5309,5.7068,1427000.0],["2013-03-21",5.6742,5.6923,5.5853,5.627,1339500.0],["2013-03-22",5.6433,5.6742,5.6306,5.6615,866000.0],["2013-03-25",5.6941,5.6941,5.5454,5.6143,1255500.0],["2013-03-26",5.656,5.656,5.5309,5.5454,1475500.0],["2013-03-27",5.5055,5.5382,5.4529,5.52,1592500.0],["2013-03-28",5.5454,5.5581,5.5146,5.5291,1671500.0],["2013-04-01",5.5363,5.54,5.3786,5.4112,1455000.0],["2013-04-02",5.4493,5.4928,5.3006,5.3078,1253500.0],["2013-04-03",5.326,5.3423,5.1918,5.199,1543500.0],["2013-04-04",5.2172,5.2534,5.199,5.2154,1406500.0],["2013-04-05",5.1211,5.1555,5.0975,5.1156,1260000.0],["2013-04-08",5.1392,5.1483,5.1011,5.1428,2197500.0],["2013-04-09",4.8763,4.9143,4.7203,4.7257,7586500.0],["2013-04-10",4.7149,4.7965,4.6949,4.7403,4807000.0],["2013-04-11",4.7221,4.7403,4.6877,4.713,3470000.0],["2013-04-12",4.7022,4.7149,4.5535,4.6151,3226000.0],["2013-04-15",4.577,4.6242,4.4991,4.5208,3396000.0],["2013-04-16",4.5498,4.6623,4.5172,4.6115,4592500.0],["2013-04-17",4.5843,4.6079,4.4791,4.5045,1938000.0],["2013-04-18",4.5208,4.5607,4.4157,4.432,2264000.0],["2013-04-19",4.4592,4.5027,4.4247,4.4374,2449500.0],["2013-04-22",4.4537,4.5462,4.3812,4.5317,2935500.0],["2013-04-23",4.5118,4.6514,4.5118,4.6441,2432500.0],["2013-04-24",4.655,4.6931,4.6314,4.6804,1405500.0],["2013-04-25",4.684,4.7566,4.684,4.704,1781500.0],["2013-04-26",4.6913,4.6967,4.6496,4.6695,1190500.0],["2013-04-29",4.6804,4.7348,4.6732,4.7149,1363000.0],["2013-04-30",4.7366,4.7801,4.7149,4.7675,1628000.0],["2013-05-01",4.7638,4.7675,4.6224,4.6423,3254500.0],["2013-05-02",4.6532,4.8219,4.5553,4.8219,3254500.0],["2013-05-03",4.8835,4.9361,4.8436,4.869,1587500.0],["2013-05-06",4.8817,4.9452,4.8273,4.9216,1399000.0],["2013-05-07",4.9452,4.9796,4.8454,4.9379,1953500.0],["2013-05-08",4.9379,4.9905,4.9216,4.9524,1598500.0],["2013-05-09",4.9325,4.9651,4.8908,4.9053,972000.0],["2013-05-10",4.898,4.9524,4.8617,4.9198,1385000.0],["2013-05-13",4.9252,4.9397,4.8509,4.9162,1299000.0],["2013-05-14",4.9307,5.0485,4.9307,5.025,1727000.0],["2013-05-15",4.9941,5.0902,4.9923,5.0703,1780500.0],["2013-05-16",5.0485,5.1537,5.0485,5.1356,2698000.0],["2013-05-17",5.1483,5.2408,5.1283,5.2299,1784000.0],["2013-05-20",5.2099,5.268,5.1864,5.2009,1149000.0],["2013-05-21",5.1936,5.2534,5.0884,5.1138,1644000.0],["2013-05-22",5.1066,5.161,5.0231,5.054,1081000.0],["2013-05-23",4.9959,5.0739,4.9959,5.054,1008500.0],["2013-05-24",5.0395,5.0939,4.9905,5.0902,1316500.0],["2013-05-28",5.1501,5.1791,5.0703,5.1174,1975000.0],["2013-05-29",5.083,5.083,4.9978,5.0177,1188000.0],["2013-05-30",5.0485,5.083,5.0177,5.0376,904000.0],["2013-05-31",5.0231,5.0612,4.9941,4.9996,714500.0],["2013-06-03",5.0231,5.0775,4.9869,5.0322,2444000.0],["2013-06-04",5.0467,5.0884,4.9524,4.9687,2612000.0],["2013-06-05",4.9488,4.9724,4.8472,4.8817,1435500.0],["2013-06-06",4.8763,4.8962,4.7856,4.869,1687500.0],["2013-06-07",4.9143,4.9143,4.82,4.8781,708500.0],["2013-06-10",4.9089,4.9325,4.8599,4.9252,677500.0],["2013-06-11",4.8853,4.9307,4.8364,4.8853,764000.0],["2013-06-12",4.9307,4.9307,4.8726,4.8817,1017500.0],["2013-06-13",4.8926,4.9234,4.8182,4.8382,2129500.0],["2013-06-14",4.82,4.8618,4.7457,4.7548,1742000.0],["2013-06-17",4.8055,4.8509,4.7022,4.7475,2564000.0],["2013-06-18",4.7602,4.8472,4.7602,4.8472,1476000.0],["2013-06-19",4.198,4.2524,4.091,4.1872,24252500.0],["2013-06-20",4.1509,4.3087,4.1346,4.2905,7248000.0],["2013-06-21",4.3032,4.3214,4.2198,4.305,6126000.0],["2013-06-24",4.247,4.2869,4.1999,4.2416,3065000.0],["2013-06-25",4.2724,4.3141,4.2216,4.2252,3819500.0],["2013-06-26",4.2488,4.3123,4.2162,4.2742,3426500.0],["2013-06-27",4.2833,4.3449,4.2669,4.2923,2790000.0],["2013-06-28",4.2742,4.2923,4.2289,4.2633,10054500.0],["2013-07-01",4.305,4.3123,4.247,4.2597,2564000.0],["2013-07-02",4.2488,4.2706,4.16,4.1745,3773000.0],["2013-07-03",4.14,4.2434,4.14,4.2307,1220000.0],["2013-07-05",4.296,4.296,4.1853,4.2887,1493000.0],["2013-07-08",4.2905,4.2941,4.2234,4.2615,2806500.0],["2013-07-09",4.2724,4.3449,4.247,4.3413,3196000.0],["2013-07-10",4.3431,4.3721,4.3268,4.3576,2209000.0],["2013-07-11",4.3848,4.4229,4.3467,4.4084,2549000.0],["2013-07-12",4.4138,4.4537,4.3667,4.412,1846000.0],["2013-07-15",4.4247,4.519,4.4156,4.5045,1987500.0],["2013-07-16",4.519,4.5517,4.412,4.4175,1798000.0],["2013-07-17",4.4537,4.5063,4.4138,4.4664,1504000.0],["2013-07-18",4.4918,4.577,4.4701,4.5208,1821000.0],["2013-07-19",4.5226,4.5607,4.4918,4.5099,1524500.0],["2013-07-22",4.4918,4.5426,4.4809,4.4991,1177000.0],["2013-07-23",4.5281,4.5335,4.4501,4.4973,1402000.0],["2013-07-24",4.5045,4.5226,4.3649,4.3794,2557500.0],["2013-07-25",4.3848,4.4193,4.3486,4.3993,1958000.0],["2013-07-26",4.3758,4.3758,4.2796,4.3159,4189500.0],["2013-07-29",4.3214,4.3413,4.2561,4.2651,1541500.0],["2013-07-30",4.2796,4.3068,4.2615,4.2942,1480000.0],["2013-07-31",4.3232,4.3232,4.2506,4.2796,1869500.0],["2013-08-01",4.3123,4.3866,4.2452,4.3612,1244500.0],["2013-08-02",4.334,4.3975,4.2833,4.3177,2073000.0],["2013-08-05",4.3232,4.3866,4.3177,4.3268,1352500.0],["2013-08-06",4.3068,4.3141,4.1872,4.2416,2463000.0],["2013-08-07",4.2416,4.276,4.2125,4.2216,3896500.0],["2013-08-08",4.2434,4.2923,4.1436,4.2379,3012000.0],["2013-08-09",4.1473,4.2125,4.1056,4.1745,1776000.0],["2013-08-12",4.1745,4.2234,4.14,4.1745,2092500.0],["2013-08-13",4.1999,4.1999,4.1382,4.1636,1673500.0],["2013-08-14",4.1763,4.1799,4.1164,4.1328,1717500.0],["2013-08-15",4.0947,4.1019,4.0276,4.0983,3228000.0],["2013-08-16",4.082,4.1382,4.0512,4.0711,2338000.0],["2013-08-19",4.0765,4.1019,4.0294,4.0856,2392000.0],["2013-08-20",4.1037,4.1781,4.1001,4.1618,1327500.0],["2013-08-21",4.16,4.2452,4.16,4.1999,2094000.0],["2013-08-22",4.2234,4.2579,4.1273,4.2379,1813500.0],["2013-08-23",4.2416,4.2416,4.1853,4.2125,1259500.0],["2013-08-26",4.2434,4.3105,4.2234,4.267,1850000.0],["2013-08-27",4.2107,4.2615,4.2107,4.2252,2697500.0],["2013-08-28",4.2325,4.2452,4.2071,4.2162,1422500.0],["2013-08-29",4.2252,4.2524,4.16,4.169,2472000.0],["2013-08-30",4.169,4.1745,4.111,4.1309,1463500.0],["2013-09-03",4.1926,4.2053,4.1346,4.169,2303000.0],["2013-09-04",4.1745,4.1962,4.1382,4.1926,1467500.0],["2013-09-05",4.189,4.2452,4.1563,4.2162,1294500.0],["2013-09-06",4.2524,4.2742,4.1745,4.2307,1086000.0],["2013-09-09",4.2416,4.334,4.218,4.334,1378500.0],["2013-09-10",4.3631,4.4138,4.3214,4.3993,1654000.0],["2013-09-11",4.403,4.4356,4.3794,4.4265,1335500.0],["2013-09-12",4.4302,4.4356,4.3812,4.4011,1312500.0],["2013-09-13",4.4229,4.4265,4.3957,4.4066,1012000.0],["2013-09-16",4.4429,4.4991,4.4302,4.4719,1616000.0],["2013-09-17",4.4737,4.5408,4.4592,4.5353,1275500.0],["2013-09-18",4.5498,4.6804,4.5172,4.6768,2074000.0],["2013-09-19",4.6804,4.7167,4.6333,4.6478,1784500.0],["2013-09-20",4.6514,4.6949,4.6333,4.6605,4349000.0],["2013-09-23",4.6695,4.6804,4.6405,4.6514,2172000.0],["2013-09-24",4.6677,4.6677,4.5825,4.5879,2531500.0],["2013-09-25",4.6024,4.6242,4.548,4.5879,2165500.0],["2013-09-26",4.6369,4.6532,4.597,4.6514,2675500.0],["2013-09-27",4.6169,4.7203,4.577,4.7112,1925500.0],["2013-09-30",4.675,4.6967,4.6405,4.6949,1916000.0],["2013-10-01",4.325,4.704,4.325,4.6514,2545000.0],["2013-10-02",4.6333,4.6568,4.5625,4.6351,1983000.0],["2013-10-03",4.6423,4.6423,4.5535,4.568,1887000.0],["2013-10-04",4.5625,4.6242,4.5335,4.6024,1617500.0],["2013-10-07",4.5734,4.5734,4.5317,4.5353,1725000.0],["2013-10-08",4.5353,4.5426,4.4519,4.4773,1972500.0],["2013-10-09",4.5045,4.5045,4.3758,4.4429,2163500.0],["2013-10-10",4.4954,4.5662,4.4592,4.4846,2825500.0],["2013-10-11",4.4628,4.6641,4.4356,4.646,1592000.0],["2013-10-14",4.6351,4.6713,4.6079,4.626,1098500.0],["2013-10-15",4.6042,4.6514,4.5843,4.6369,1526500.0],["2013-10-16",4.6858,4.7257,4.5879,4.6586,1627500.0],["2013-10-17",4.6405,4.7257,4.6278,4.7239,1607500.0],["2013-10-18",4.762,4.7947,4.7131,4.7892,1615500.0],["2013-10-21",4.8001,4.84,4.7584,4.8345,1369000.0],["2013-10-22",4.8581,4.8889,4.8219,4.8309,873000.0],["2013-10-23",4.8164,4.8654,4.8037,4.8128,1115500.0],["2013-10-24",4.8345,4.8926,4.8073,4.8617,1167000.0],["2013-10-25",4.8817,4.8871,4.8291,4.8563,1099000.0],["2013-10-28",4.8545,4.8763,4.8255,4.8726,1191500.0],["2013-10-29",4.8726,4.9343,4.8527,4.889,774500.0],["2013-10-30",4.8926,4.9252,4.8219,4.8345,933000.0],["2013-10-31",4.8436,4.8436,4.733,4.7384,2084000.0],["2013-11-01",4.7221,4.8001,4.7221,4.7874,2093000.0],["2013-11-04",4.7983,4.8563,4.7747,4.84,1656500.0],["2013-11-05",4.8291,4.8563,4.811,4.8327,1057500.0],["2013-11-06",4.8454,4.8472,4.7421,4.7928,1512000.0],["2013-11-07",4.8055,4.8164,4.7348,4.7403,1635500.0],["2013-11-08",4.7366,4.8055,4.7076,4.7965,1718000.0],["2013-11-11",4.8019,4.8037,4.7638,4.7838,1045500.0],["2013-11-12",4.782,4.8073,4.7384,4.791,945500.0],["2013-11-13",4.7693,4.8001,4.7439,4.7765,1685500.0],["2013-11-14",4.9379,5.2371,4.9125,5.2009,6958000.0],["2013-11-15",5.4402,5.4402,5.17,5.2353,4767000.0],["2013-11-18",5.2498,5.3205,5.1809,5.2045,2766500.0],["2013-11-19",5.1936,5.2226,5.1392,5.17,2165500.0],["2013-11-20",5.1773,5.2136,5.1029,5.1301,1572000.0],["2013-11-21",5.1628,5.2045,5.1102,5.1682,1311000.0],["2013-11-22",5.161,5.1954,5.1102,5.1827,1602500.0],["2013-11-25",5.1791,5.2063,5.1319,5.17,1279500.0],["2013-11-26",5.1827,5.2408,5.1428,5.1863,1466000.0],["2013-11-27",5.2063,5.2462,5.1682,5.2009,1438500.0],["2013-11-29",5.2317,5.2589,5.141,5.1845,780500.0],["2013-12-02",5.1827,5.2045,5.0358,5.0757,2520000.0],["2013-12-03",5.0558,5.0957,5.0213,5.0667,3536500.0],["2013-12-04",5.0612,5.0703,4.927,4.9307,2674000.0],["2013-12-05",4.9415,5.034,4.898,5.0268,1900500.0],["2013-12-06",5.0884,5.1338,5.034,5.0594,1215500.0],["2013-12-09",5.0467,5.0812,4.9379,4.9978,1961000.0],["2013-12-10",4.9814,5.0159,4.9307,4.956,1457500.0],["2013-12-11",4.9742,4.9796,4.8617,4.9524,1977000.0],["2013-12-12",4.9706,5.025,4.9542,4.9706,1711500.0],["2013-12-13",4.9869,5.0649,4.8817,4.9053,1884000.0],["2013-12-16",4.9234,4.9978,4.9125,4.9796,1441000.0],["2013-12-17",4.9851,4.9851,4.8636,4.8908,3431500.0],["2013-12-18",4.8871,4.918,4.8128,4.9162,3863000.0],["2013-12-19",4.9016,4.9524,4.8708,4.9325,1738500.0],["2013-12-20",4.9597,5.0902,4.9307,5.0195,6084000.0],["2013-12-23",5.0358,5.1066,5.0123,5.0703,1452000.0],["2013-12-24",5.0921,5.1138,5.0485,5.063,621000.0],["2013-12-26",5.0594,5.1084,5.0413,5.0522,763500.0],["2013-12-27",5.0739,5.1011,5.034,5.0939,1102000.0],["2013-12-30",5.092,5.092,5.0358,5.0648,777500.0],["2013-12-31",5.0649,5.1066,5.0086,5.0739,1149500.0],["2014-01-02",5.0594,5.063,4.9669,4.9887,1798500.0],["2014-01-03",4.9869,5.0322,4.9633,5.0104,931500.0],["2014-01-06",5.0485,5.1211,5.0413,5.0866,2344000.0],["2014-01-07",5.1229,5.19,5.0866,5.1465,1884000.0],["2014-01-08",5.1465,5.1791,5.1156,5.1356,1243500.0],["2014-01-09",5.1682,5.1809,5.1066,5.1501,1027000.0],["2014-01-10",5.1628,5.199,5.0993,5.1791,948000.0],["2014-01-13",5.1827,5.199,5.1519,5.1628,1666000.0],["2014-01-14",5.1628,5.2136,5.161,5.2045,834500.0],["2014-01-15",5.2371,5.2752,5.2081,5.2661,1100500.0],["2014-01-16",5.4384,5.4402,5.3314,5.4257,2016000.0],["2014-01-17",5.4402,5.4747,5.3822,5.4239,3254500.0],["2014-01-21",5.3713,5.4656,5.3713,5.4656,2670500.0],["2014-01-22",5.4402,5.4565,5.4203,5.4547,1355500.0],["2014-01-23",5.4384,5.4384,5.3985,5.4167,2431000.0],["2014-01-24",5.3641,5.404,5.3042,5.3224,2335000.0],["2014-01-27",5.3187,5.3586,5.19,5.2081,2966500.0],["2014-01-28",5.199,5.2516,5.1809,5.2136,2225000.0],["2014-01-29",5.1863,5.2099,5.0322,5.0358,2092500.0],["2014-01-30",5.1138,5.3097,4.9869,5.248,3251000.0],["2014-01-31",5.3006,5.3822,5.2589,5.3514,2929500.0],["2014-02-03",5.3187,5.3895,5.1156,5.1519,2516500.0],["2014-02-04",5.161,5.2172,5.0939,5.1845,2106000.0],["2014-02-05",5.1519,5.2009,5.1011,5.1591,1458000.0],["2014-02-06",5.1718,5.1954,5.112,5.1193,1293000.0],["2014-02-07",5.1193,5.2462,5.0884,5.1465,1832500.0],["2014-02-10",5.1465,5.2534,5.0648,5.2299,3075000.0],["2014-02-11",5.2099,5.2262,5.17,5.1954,1254500.0],["2014-02-12",5.1954,5.2317,5.1374,5.2208,1510500.0],["2014-02-13",5.1628,5.2281,5.1501,5.2117,1331500.0],["2014-02-14",5.1827,5.2281,5.1483,5.2027,1395000.0],["2014-02-18",5.2244,5.2553,5.1519,5.248,1624000.0],["2014-02-19",5.2408,5.2643,5.1972,5.1972,1336500.0],["2014-02-20",5.199,5.2262,5.1483,5.2117,2097000.0],["2014-02-21",5.2389,5.2389,5.1029,5.112,2251500.0],["2014-02-24",5.1047,5.1936,5.0957,5.1718,1823500.0],["2014-02-25",5.1809,5.2117,5.1229,5.1737,1346000.0],["2014-02-26",5.1954,5.2534,5.1319,5.2172,1455500.0],["2014-02-27",5.2136,5.2462,5.1682,5.2226,1039500.0],["2014-02-28",5.2353,5.2843,5.1863,5.2371,2422500.0],["2014-03-03",5.2117,5.2915,5.1737,5.2371,1908500.0],["2014-03-04",5.2952,5.5055,5.2571,5.5019,3073000.0],["2014-03-05",5.4892,5.5291,5.4312,5.4747,1842000.0],["2014-03-06",5.4602,5.5635,5.4475,5.5109,1019000.0],["2014-03-07",5.5255,5.5327,5.462,5.5091,780000.0],["2014-03-10",5.4692,5.5128,5.4348,5.4819,848000.0],["2014-03-11",5.4692,5.6071,5.4674,5.598,2850500.0],["2014-03-12",5.5726,5.6071,5.4094,5.4511,2105000.0],["2014-03-13",5.4602,5.5182,5.3224,5.3242,1270500.0],["2014-03-14",5.2952,5.4275,5.2952,5.3749,1084000.0],["2014-03-17",5.384,5.4565,5.3369,5.3405,1284000.0],["2014-03-18",5.3532,5.5255,5.3078,5.5236,2775000.0],["2014-03-19",5.5309,5.5472,5.4148,5.4439,1053000.0],["2014-03-20",5.4348,5.4529,5.3985,5.4185,736500.0],["2014-03-21",5.4203,5.4946,5.404,5.4638,3154000.0],["2014-03-24",5.4475,5.4946,5.2988,5.3713,1869000.0],["2014-03-25",5.4112,5.4602,5.3477,5.3749,1097000.0],["2014-03-26",5.3913,5.4112,5.2063,5.2081,1466500.0],["2014-03-27",5.2208,5.3369,5.2063,5.268,1377500.0],["2014-03-28",5.2553,5.4003,5.2553,5.2933,1200500.0],["2014-03-31",5.3296,5.3786,5.2879,5.3659,1852000.0],["2014-04-01",5.3876,5.4257,5.3151,5.3496,1876000.0],["2014-04-02",5.3459,5.4167,5.3369,5.4076,1039500.0],["2014-04-03",5.4076,5.4384,5.3659,5.3876,1324000.0],["2014-04-04",5.4076,5.4293,5.2299,5.2607,1122500.0],["2014-04-07",5.2571,5.2915,5.1827,5.19,1366500.0],["2014-04-08",5.2099,5.3713,5.1501,5.297,1468000.0],["2014-04-09",5.3187,5.4203,5.2643,5.404,1833500.0],["2014-04-10",5.3731,5.4257,5.1845,5.219,1373500.0],["2014-04-11",5.161,5.2027,5.0667,5.0884,2192500.0],["2014-04-14",5.1501,5.1755,5.0667,5.1084,1446500.0],["2014-04-15",5.1138,5.1193,4.976,5.0939,1735000.0],["2014-04-16",5.1465,5.1519,5.0884,5.1265,891000.0],["2014-04-17",5.1283,5.1628,5.0848,5.1374,928000.0],["2014-04-21",5.1283,5.1501,5.0757,5.1229,788500.0],["2014-04-22",5.1338,5.1863,5.1138,5.1809,3285500.0],["2014-04-23",5.1791,5.2154,5.1301,5.1428,1627000.0],["2014-04-24",5.161,5.1791,5.0812,5.1156,700000.0],["2014-04-25",5.0957,5.1483,5.0667,5.1283,2111500.0],["2014-04-28",5.1591,5.2081,5.1047,5.1791,1335500.0],["2014-04-29",5.19,5.2752,5.1591,5.2444,1871500.0],["2014-04-30",5.2208,5.2371,5.1428,5.199,1680500.0],["2014-05-01",5.1773,5.1972,4.8418,4.9796,6489000.0],["2014-05-02",4.8019,4.9452,4.675,4.713,7272500.0],["2014-05-05",4.6605,4.7312,4.5752,4.6931,4106000.0],["2014-05-06",4.6586,4.7149,4.5916,4.6423,4384500.0],["2014-05-07",4.6659,4.7602,4.6278,4.7421,3495000.0],["2014-05-08",4.7185,4.8472,4.7185,4.8037,3653500.0],["2014-05-09",4.7838,4.9053,4.7566,4.8998,4485000.0],["2014-05-12",4.9288,5.034,4.8962,4.9343,2742000.0],["2014-05-13",4.9415,4.9542,4.898,4.9016,2544000.0],["2014-05-14",4.8744,4.9016,4.7453,4.7616,2050000.0],["2014-05-15",4.7235,4.7562,4.6798,4.7326,1908000.0],["2014-05-16",4.718,4.7798,4.6907,4.7762,2365500.0],["2014-05-19",4.7598,4.7962,4.7307,4.7835,1385500.0],["2014-05-20",4.7726,4.8071,4.7416,4.7489,2594500.0],["2014-05-21",4.7616,4.7926,4.6944,4.7816,1575500.0],["2014-05-22",4.7853,4.8344,4.7598,4.7726,888500.0],["2014-05-23",4.778,4.8398,4.7507,4.8289,1150500.0],["2014-05-27",4.8653,4.9289,4.8526,4.9053,945000.0],["2014-05-28",4.8907,4.9416,4.8235,4.8471,1306500.0],["2014-05-29",4.878,4.9126,4.7998,4.8889,1973500.0],["2014-05-30",4.8907,4.9089,4.8144,4.838,1458000.0],["2014-06-02",4.8362,4.8489,4.7417,4.7526,1777000.0],["2014-06-03",4.738,4.7998,4.718,4.7907,3449000.0],["2014-06-04",4.6635,4.8089,4.6635,4.7435,1944000.0],["2014-06-05",4.7562,4.8598,4.7289,4.8198,1691500.0],["2014-06-06",4.8526,4.9216,4.8489,4.8798,1702000.0],["2014-06-09",4.8762,4.9707,4.8762,4.9671,1985500.0],["2014-06-10",4.9707,5.0435,4.918,4.9907,2232000.0],["2014-06-11",4.9544,4.9925,4.8744,4.8889,1378500.0],["2014-06-12",4.8689,4.9362,4.8326,4.8726,1405000.0],["2014-06-13",4.8926,4.958,4.8362,4.8907,1453000.0],["2014-06-16",4.8798,4.9162,4.8198,4.858,1072000.0],["2014-06-17",4.8435,4.9635,4.8307,4.8689,1834000.0],["2014-06-18",4.8871,4.9235,4.8326,4.8762,1586000.0],["2014-06-19",4.8962,4.9471,4.8707,4.9289,894500.0],["2014-06-20",4.9598,4.9962,4.9216,4.9853,3380500.0],["2014-06-23",4.9962,5.0435,4.9198,4.9653,1263500.0],["2014-06-24",4.9453,5.0507,4.9035,4.9035,1456000.0],["2014-06-25",4.8762,4.9507,4.8453,4.9453,991500.0],["2014-06-26",4.9544,4.9544,4.8616,4.8998,811500.0],["2014-06-27",4.8671,4.9726,4.8598,4.9562,2971500.0],["2014-06-30",4.9616,5.0016,4.8944,4.9998,1781000.0],["2014-07-01",5.0253,5.1198,4.9944,5.1016,2028500.0],["2014-07-02",5.0889,5.1271,5.0416,5.1016,1350000.0],["2014-07-03",5.1089,5.1398,5.098,5.1344,636000.0],["2014-07-07",5.1071,5.1162,5.0144,5.0762,1350000.0],["2014-07-08",5.0616,5.0616,4.9853,5.0325,2095500.0],["2014-07-09",5.0562,5.0835,5.0162,5.0307,1417500.0],["2014-07-10",4.9435,5.0035,4.9362,4.9398,1208500.0],["2014-07-11",4.9289,4.958,4.8798,4.8998,1223000.0],["2014-07-14",4.9762,4.9816,4.9035,4.9362,1010500.0],["2014-07-15",4.9107,4.9744,4.8798,4.9089,832000.0],["2014-07-16",4.9235,4.9362,4.8344,4.8707,1229500.0],["2014-07-17",4.8507,4.938,4.8471,4.8926,1899500.0],["2014-07-18",4.8853,4.9962,4.8853,4.978,1325500.0],["2014-07-21",4.9489,4.9871,4.9198,4.9671,676000.0],["2014-07-22",4.9653,5.0216,4.9453,4.9944,981500.0],["2014-07-23",4.9962,5.0453,4.9726,5.0144,1311000.0],["2014-07-24",5.0216,5.0598,4.9544,4.9725,758000.0],["2014-07-25",4.9307,4.998,4.8998,4.9235,1011000.0],["2014-07-28",4.9107,4.9435,4.7816,4.8471,2058500.0],["2014-07-29",4.8726,4.9271,4.8471,4.8926,1457500.0],["2014-07-30",4.9271,4.9362,4.8398,4.8689,1669000.0],["2014-07-31",4.4835,4.5907,4.1744,4.4144,16412500.0],["2014-08-01",4.4126,4.6307,4.3835,4.5635,6398000.0],["2014-08-04",4.5689,4.6053,4.4344,4.5817,6220000.0],["2014-08-05",4.5726,4.6617,4.5562,4.5817,1964000.0],["2014-08-06",4.578,4.6853,4.5398,4.5926,2376500.0],["2014-08-07",4.6089,4.6417,4.5071,4.5507,2469000.0],["2014-08-08",4.5507,4.6253,4.5089,4.6071,1312000.0],["2014-08-11",4.6307,4.7035,4.6053,4.6562,1393500.0],["2014-08-12",4.6344,4.6853,4.5835,4.6289,1237000.0],["2014-08-13",4.638,4.6964,4.5706,4.587,2051000.0],["2014-08-14",4.5961,4.6362,4.5961,4.6216,1701500.0],["2014-08-15",4.669,4.7511,4.6052,4.6216,3116500.0],["2014-08-18",4.6818,4.7292,4.6453,4.711,1617500.0],["2014-08-19",4.7091,4.7529,4.6636,4.6763,1526500.0],["2014-08-20",4.6709,4.7164,4.6289,4.6727,1064500.0],["2014-08-21",4.6818,4.7383,4.6235,4.6782,1596500.0],["2014-08-22",4.6836,4.7256,4.6526,4.6617,1965000.0],["2014-08-25",4.6836,4.7347,4.6526,4.6763,1450500.0],["2014-08-26",4.7019,4.7565,4.6782,4.6946,2040000.0],["2014-08-27",4.6818,4.7128,4.6417,4.649,1451500.0],["2014-08-28",4.6508,4.68,4.5961,4.6453,1612500.0],["2014-08-29",4.6617,4.6946,4.5943,4.649,1486000.0],["2014-09-02",4.6544,4.6836,4.6235,4.6362,2314000.0],["2014-09-03",4.6435,4.7219,4.6162,4.6526,2754000.0],["2014-09-04",4.6672,4.6909,4.6125,4.6289,1864500.0],["2014-09-05",4.6125,4.649,4.5761,4.6326,2166500.0],["2014-09-08",4.6107,4.6854,4.5998,4.649,2287000.0],["2014-09-09",4.649,4.6672,4.6052,4.6307,2301000.0],["2014-09-10",4.6344,4.6891,4.5979,4.6581,1895500.0],["2014-09-11",4.6307,4.7511,4.6052,4.7091,1815500.0],["2014-09-12",4.7128,4.7201,4.669,4.6854,1809000.0],["2014-09-15",4.6763,4.7091,4.6399,4.6854,1620000.0],["2014-09-16",4.6709,4.742,4.6709,4.7091,1403500.0],["2014-09-17",4.7037,4.7201,4.6745,4.6982,2330500.0],["2014-09-18",4.7219,4.7602,4.7037,4.731,1246500.0],["2014-09-19",4.742,4.742,4.6052,4.6271,3379500.0],["2014-09-22",4.6034,4.669,4.5724,4.5979,1558000.0],["2014-09-23",4.5925,4.6052,4.556,4.5669,1478500.0],["2014-09-24",4.5578,4.6216,4.5578,4.5979,1471500.0],["2014-09-25",4.5943,4.5943,4.5232,4.5669,2662000.0],["2014-09-26",4.5688,4.6125,4.5432,4.5943,1485500.0],["2014-09-29",4.556,4.5998,4.556,4.5688,1044000.0],["2014-09-30",4.5815,4.5852,4.5341,4.5542,2336000.0],["2014-10-01",4.5396,4.5888,4.5086,4.5505,2912000.0],["2014-10-02",4.5724,4.6216,4.5505,4.6089,1798000.0],["2014-10-03",4.6654,4.6763,4.5633,4.618,1952000.0],["2014-10-06",4.6362,4.6362,4.5359,4.5578,2250500.0],["2014-10-07",4.5214,4.5906,4.505,4.5615,2564500.0],["2014-10-08",4.5469,4.669,4.5396,4.6617,2046500.0],["2014-10-09",4.6617,4.6946,4.5505,4.5578,2136000.0],["2014-10-10",4.5414,4.6344,4.5359,4.5487,2486500.0],["2014-10-13",4.5578,4.5779,4.4849,4.4958,3761000.0],["2014-10-14",4.5396,4.5615,4.432,4.4539,4121500.0],["2014-10-15",4.3974,4.5287,4.3682,4.4284,4435500.0],["2014-10-16",4.3445,4.5068,4.3172,4.4503,3385500.0],["2014-10-17",4.5086,4.5305,4.4576,4.5031,2882500.0],["2014-10-20",4.494,4.5414,4.4867,4.5086,2160500.0],["2014-10-21",4.5195,4.649,4.4849,4.6344,1947000.0],["2014-10-22",4.6545,4.6763,4.5378,4.5487,1792000.0],["2014-10-23",4.587,4.6253,4.5396,4.5888,2802500.0],["2014-10-24",4.6034,4.6636,4.5651,4.6581,1006000.0],["2014-10-27",4.6472,4.6472,4.5779,4.6326,1267500.0],["2014-10-28",4.6472,4.711,4.6362,4.7055,2089500.0],["2014-10-29",4.7219,4.7456,4.6672,4.7037,1454000.0],["2014-10-30",4.6909,4.7985,4.68,4.7711,1232500.0],["2014-10-31",4.8805,4.8878,4.7967,4.8878,2028000.0],["2014-11-03",4.8805,4.9042,4.7802,4.8094,1543500.0],["2014-11-04",4.7875,4.8422,4.773,4.8058,1175500.0],["2014-11-05",4.8313,4.8659,4.793,4.8459,866500.0],["2014-11-06",4.8441,4.9753,4.8331,4.9534,2143000.0],["2014-11-07",4.9425,4.9917,4.8513,4.875,1583500.0],["2014-11-10",4.8842,4.9626,4.855,4.8769,1179000.0],["2014-11-11",4.8878,4.8951,4.8222,4.8404,1728500.0],["2014-11-12",4.8349,4.9243,4.8094,4.8823,2217500.0],["2014-11-13",4.8404,4.9808,4.7875,4.9334,3297000.0],["2014-11-14",4.9443,4.9717,4.9097,4.9243,1522000.0],["2014-11-17",4.9243,4.9316,4.8568,4.9079,2466500.0],["2014-11-18",5.0063,5.0756,4.9717,5.0027,1729000.0],["2014-11-19",5.0136,5.0264,4.9626,4.9899,1472500.0],["2014-11-20",4.9553,5.0045,4.9553,4.9954,1371500.0],["2014-11-21",5.0574,5.0574,4.9498,4.9699,1579500.0],["2014-11-24",4.9735,5.0229,4.9735,5.0082,1279000.0],["2014-11-25",5.0137,5.0649,4.9918,5.0082,1458500.0],["2014-11-26",5.021,5.0649,5.0028,5.0064,1101000.0],["2014-11-28",5.0192,5.0484,4.9461,4.968,1225000.0],["2014-12-01",4.9424,4.9881,4.862,4.8785,2315500.0],["2014-12-02",4.8785,4.9333,4.7962,4.8236,2834500.0],["2014-12-03",4.8364,4.9388,4.8291,4.8803,1629000.0],["2014-12-04",4.862,4.8876,4.8236,4.8547,1551500.0],["2014-12-05",4.8529,4.9461,4.851,4.9296,1864000.0],["2014-12-08",4.9095,4.979,4.8492,4.8858,1486500.0],["2014-12-09",4.8218,4.9497,4.7999,4.9369,1537500.0],["2014-12-10",4.9022,4.9278,4.7779,4.7834,1488500.0],["2014-12-11",4.7852,4.8858,4.756,4.7834,1341000.0],["2014-12-12",4.7158,4.7578,4.6354,4.6829,1685500.0],["2014-12-15",4.6993,4.7194,4.5842,4.6098,1579000.0],["2014-12-16",4.5842,4.7194,4.5659,4.5677,2343500.0],["2014-12-17",4.5732,4.6811,4.5348,4.6664,1720000.0],["2014-12-18",4.7322,4.8072,4.6792,4.7779,1615000.0],["2014-12-19",4.7706,4.798,4.7048,4.7724,7118500.0],["2014-12-22",4.7651,4.8474,4.7414,4.8456,1681500.0],["2014-12-23",4.8803,4.9351,4.8638,4.9077,762500.0],["2014-12-24",4.9059,4.9187,4.851,4.9095,598500.0],["2014-12-26",4.9315,4.9516,4.9114,4.9168,449000.0],["2014-12-29",4.8986,4.9717,4.8986,4.9369,1242500.0],["2014-12-30",4.9242,4.9699,4.8913,4.9461,855000.0],["2014-12-31",4.9662,4.9808,4.8803,4.8803,929500.0],["2015-01-02",4.8931,4.9351,4.8181,4.8785,831000.0],["2015-01-05",4.8364,4.8364,4.6664,4.6737,1963500.0],["2015-01-06",4.6884,4.7469,4.5622,4.6226,1616500.0],["2015-01-07",4.639,4.6774,4.6006,4.6281,901000.0],["2015-01-08",4.6737,4.7213,4.6518,4.6591,1471500.0],["2015-01-09",4.6792,4.7158,4.586,4.586,1494000.0],["2015-01-12",4.586,4.597,4.5403,4.5732,1848500.0],["2015-01-13",4.6098,4.692,4.5421,4.597,1955000.0],["2015-01-14",4.5367,4.5951,4.5001,4.5239,2045500.0],["2015-01-15",4.544,4.544,4.427,4.4343,2378000.0],["2015-01-16",4.4142,4.4507,4.3813,4.4233,2623000.0],["2015-01-20",4.4361,4.4507,4.3722,4.3849,2527500.0],["2015-01-21",4.3868,4.4325,4.3447,4.4069,2633000.0],["2015-01-22",4.4599,4.5092,4.4343,4.4782,4513500.0],["2015-01-23",4.4654,4.5001,4.4233,4.4617,3087500.0],["2015-01-26",4.4544,4.4782,4.4197,4.469,3490000.0],["2015-01-27",4.4051,4.48,4.3977,4.4562,2286000.0],["2015-01-28",4.4855,4.5421,4.3466,4.352,2314500.0],["2015-01-29",4.2479,4.4635,4.2113,4.2844,4766500.0],["2015-01-30",4.2351,4.2972,4.2003,4.2095,3189500.0],["2015-02-02",4.2131,4.3539,4.2058,4.3466,2709000.0],["2015-02-03",4.3667,4.5257,4.3557,4.4306,2733000.0],["2015-02-04",4.4032,4.4727,4.3758,4.3813,4862000.0],["2015-02-05",4.4087,4.5019,4.4087,4.48,3072500.0],["2015-02-06",4.4891,4.5275,4.4599,4.4763,3901500.0],["2015-02-09",4.4672,4.5533,4.4232,4.4947,2900500.0],["2015-02-10",4.513,4.535,4.4525,4.4727,1575000.0],["2015-02-11",4.469,4.502,4.4213,4.4617,1030000.0],["2015-02-12",4.48,4.5075,4.4635,4.491,1014000.0],["2015-02-13",4.491,4.5295,4.469,4.5057,1198500.0],["2015-02-17",4.5057,4.5827,4.4837,4.5607,1563000.0],["2015-02-18",4.5387,4.5918,4.5387,4.5808,1197500.0],["2015-02-19",4.557,4.59,4.5313,4.5533,846000.0],["2015-02-20",4.557,4.5808,4.4873,4.5808,1140000.0],["2015-02-23",4.5808,4.59,4.513,4.5808,886000.0],["2015-02-24",4.5772,4.656,4.5772,4.6541,1317000.0],["2015-02-25",4.6413,4.6541,4.5882,4.6212,1422000.0],["2015-02-26",4.612,4.6523,4.5698,4.6523,1625500.0],["2015-02-27",4.6505,4.766,4.6285,4.6615,3958000.0],["2015-03-02",4.6615,4.7146,4.6358,4.7,2309500.0],["2015-03-03",4.6926,4.7036,4.6633,4.6926,3008000.0],["2015-03-04",4.667,4.6945,4.6083,4.678,1868500.0],["2015-03-05",4.678,4.7311,4.656,4.7311,2484500.0],["2015-03-06",4.7091,4.7421,4.6248,4.6358,2800500.0],["2015-03-09",4.6468,4.6505,4.59,4.6486,2031500.0],["2015-03-10",4.601,4.6248,4.5258,4.5423,1491500.0],["2015-03-11",4.5607,4.5607,4.447,4.5112,1836000.0],["2015-03-12",4.5405,4.5772,4.502,4.5735,1283000.0],["2015-03-13",4.568,4.5717,4.4635,4.4892,1414500.0],["2015-03-16",4.4947,4.5093,4.4598,4.4983,1550000.0],["2015-03-17",4.4708,4.535,4.469,4.5203,1779500.0],["2015-03-18",4.5038,4.568,4.4763,4.5442,1432000.0],["2015-03-19",4.5167,4.5937,4.4543,4.4855,1901500.0],["2015-03-20",4.513,4.5277,4.4855,4.524,3356500.0],["2015-03-23",4.5112,4.579,4.491,4.5423,1181500.0],["2015-03-24",4.546,4.5717,4.5093,4.5533,1704500.0],["2015-03-25",4.5552,4.5808,4.4598,4.4598,2937000.0],["2015-03-26",4.4433,4.4892,4.425,4.4342,1382500.0],["2015-03-27",4.4397,4.4397,4.392,4.4085,1171000.0],["2015-03-30",4.4488,4.469,4.4177,4.4268,2858000.0],["2015-03-31",4.4103,4.5002,4.392,4.403,2444000.0],["2015-04-01",4.3994,4.4158,4.3755,4.3994,1981000.0],["2015-04-02",4.4048,4.4672,4.3847,4.4158,1646000.0],["2015-04-06",4.4012,4.48,4.3993,4.4598,1582000.0],["2015-04-07",4.4635,4.5002,4.4378,4.4525,1467000.0],["2015-04-08",4.4635,4.4818,4.4232,4.4562,2093500.0],["2015-04-09",4.458,4.4727,4.3902,4.4415,1531500.0],["2015-04-10",4.4598,4.4708,4.4195,4.4525,1055000.0],["2015-04-13",4.4415,4.4763,4.4158,4.4488,1352000.0],["2015-04-14",4.4415,4.4837,4.4305,4.4653,3063500.0],["2015-04-15",4.4873,4.5148,4.4507,4.5112,2636500.0],["2015-04-16",4.5112,4.6376,4.491,4.5827,2619500.0],["2015-04-17",4.546,4.568,4.4947,4.5332,2727000.0],["2015-04-20",4.5588,4.5882,4.5442,4.5735,1677000.0],["2015-04-21",4.5863,4.6102,4.5552,4.5808,1823000.0],["2015-04-22",4.5827,4.6102,4.5607,4.579,1931000.0],["2015-04-23",4.579,4.6285,4.5643,4.5918,1452500.0],["2015-04-24",4.5918,4.612,4.5387,4.6083,2013000.0],["2015-04-27",4.612,4.6468,4.5772,4.5992,1537500.0],["2015-04-28",4.5937,4.6083,4.5588,4.5827,2367500.0],["2015-04-29",4.546,4.6706,4.4452,4.4598,3051000.0],["2015-04-30",4.6413,5.0373,4.6193,4.9694,10986500.0],["2015-05-01",4.9768,4.9878,4.7806,4.9144,5517000.0],["2015-05-04",4.8961,4.9694,4.8576,4.8979,3965500.0],["2015-05-05",4.9034,4.9346,4.8118,4.8356,2211500.0],["2015-05-06",4.843,4.843,4.777,4.8301,1859000.0],["2015-05-07",4.8265,4.8649,4.7806,4.8301,1399500.0],["2015-05-08",4.8558,4.8888,4.8301,4.8356,1524500.0],["2015-05-11",4.832,4.8704,4.8173,4.8228,872500.0],["2015-05-12",4.7879,4.8283,4.7437,4.8099,1009000.0],["2015-05-13",4.8062,4.8724,4.7989,4.8467,1577500.0],["2015-05-14",4.8908,4.9018,4.854,4.8743,1672000.0],["2015-05-15",4.8835,4.9074,4.8246,4.8265,1340000.0],["2015-05-18",4.8283,4.889,4.8081,4.8632,1237500.0],["2015-05-19",4.8522,4.8559,4.7879,4.854,989500.0],["2015-05-20",4.8688,4.8743,4.8062,4.8577,1179000.0],["2015-05-21",4.8596,4.9294,4.8596,4.8853,1460000.0],["2015-05-22",4.8651,4.8724,4.7989,4.8118,845500.0],["2015-05-26",4.8062,4.8154,4.7088,4.7584,1489000.0],["2015-05-27",4.7639,4.8209,4.7198,4.8099,1304500.0],["2015-05-28",4.775,4.8393,4.7345,4.8044,1096000.0],["2015-05-29",4.8081,4.8577,4.7529,4.8099,2212500.0],["2015-06-01",4.8173,4.8522,4.7787,4.8099,1389000.0],["2015-06-02",4.7934,4.8393,4.764,4.786,1129500.0],["2015-06-03",4.7934,4.8375,4.7879,4.8228,1443000.0],["2015-06-04",4.8081,4.8136,4.718,4.7511,1705000.0],["2015-06-05",4.74,4.7658,4.6812,4.7566,1613000.0],["2015-06-08",4.7456,4.7456,4.6739,4.6904,1341000.0],["2015-06-09",4.6978,4.7658,4.6665,4.7235,1135500.0],["2015-06-10",4.7529,4.8228,4.7492,4.8173,1874500.0],["2015-06-11",4.8062,4.8136,4.7474,4.7842,1574500.0],["2015-06-12",4.7603,4.7805,4.7456,4.7584,960500.0],["2015-06-15",4.7143,4.7143,4.5948,4.661,2944000.0],["2015-06-16",4.6352,4.661,4.5985,4.6444,1563000.0],["2015-06-17",4.6536,4.6536,4.5948,4.6113,1624500.0],["2015-06-18",4.6169,4.6922,4.5966,4.6702,1691000.0],["2015-06-19",4.6794,4.7603,4.6297,4.7474,11972000.0],["2015-06-22",4.7915,4.8283,4.764,4.7842,1804500.0],["2015-06-23",4.7823,4.8375,4.7658,4.8338,1478000.0],["2015-06-24",4.832,4.8467,4.7695,4.7989,2008500.0],["2015-06-25",4.8026,4.8026,4.7143,4.7492,1337500.0],["2015-06-26",4.7437,4.8007,4.7272,4.786,4165000.0],["2015-06-29",4.7511,4.7823,4.6665,4.6812,2271500.0],["2015-06-30",4.7014,4.729,4.6757,4.7143,1310500.0],["2015-07-01",4.7474,4.7584,4.661,4.6867,1535000.0],["2015-07-02",4.6904,4.7235,4.661,4.6702,1344500.0],["2015-07-06",4.6408,4.6886,4.6261,4.6775,1106500.0],["2015-07-07",4.6702,4.6775,4.5654,4.6334,1580500.0],["2015-07-08",4.718,4.74,4.6242,4.65,3068500.0],["2015-07-09",4.6886,4.7088,4.6536,4.6536,1474000.0],["2015-07-10",4.6922,4.7143,4.6518,4.6647,1559500.0],["2015-07-13",4.6886,4.7235,4.65,4.6573,2507500.0],["2015-07-14",4.6408,4.7143,4.6297,4.7033,1567000.0],["2015-07-15",4.6867,4.6959,4.6261,4.6261,1483000.0],["2015-07-16",4.6444,4.7014,4.6242,4.6389,2818500.0],["2015-07-17",4.65,4.7768,4.6444,4.7235,2688000.0],["2015-07-20",4.7253,4.7529,4.6352,4.6426,2190500.0],["2015-07-21",4.6463,4.6628,4.6003,4.6463,1525000.0],["2015-07-22",4.6426,4.6739,4.6316,4.6555,1156500.0],["2015-07-23",4.6518,4.6831,4.5948,4.604,2000000.0],["2015-07-24",4.5838,4.5838,4.4753,4.4882,1351000.0],["2015-07-27",4.4477,4.5249,4.4348,4.5102,1321500.0],["2015-07-28",4.5654,4.6077,4.4918,4.5801,1794000.0],["2015-07-29",4.5488,4.5911,4.5176,4.5433,2884500.0],["2015-07-30",4.4716,4.7345,4.4348,4.6647,3215500.0],["2015-07-31",4.6978,4.9588,4.6665,4.8982,3232000.0],["2015-08-03",4.854,4.8963,4.7787,4.854,3370500.0],["2015-08-04",4.8761,4.9938,4.8743,4.9276,3471000.0],["2015-08-05",4.9717,4.9901,4.8798,4.8798,1593000.0],["2015-08-06",4.8632,4.9331,4.832,4.8724,1474500.0],["2015-08-07",4.8375,4.8908,4.8283,4.8357,2506000.0],["2015-08-10",4.854,4.9736,4.8301,4.9423,2867500.0],["2015-08-11",4.8375,4.9368,4.8375,4.9129,1800500.0],["2015-08-12",4.9,5.0195,4.8449,5.0085,1965000.0],["2015-08-13",4.9882,5.0749,4.9882,5.0103,2407000.0],["2015-08-14",4.9808,5.0306,4.9771,4.9993,3003000.0],["2015-08-17",4.9624,5.003,4.9089,5.003,1605500.0],["2015-08-18",5.0066,5.0214,4.9403,4.9993,2005500.0],["2015-08-19",4.9901,5.0583,4.9605,4.9753,1493000.0],["2015-08-20",4.9403,4.9864,4.861,4.861,1696500.0],["2015-08-21",4.7798,4.8868,4.7798,4.8112,2320000.0],["2015-08-24",4.6102,4.837,4.5788,4.6286,3071500.0],["2015-08-25",4.7595,4.7595,4.5604,4.5733,2307500.0],["2015-08-26",4.6507,4.6913,4.5512,4.6673,1578500.0],["2015-08-27",4.6766,4.7503,4.6139,4.7282,2305000.0],["2015-08-28",4.6987,4.8038,4.6987,4.7909,1416500.0],["2015-08-31",4.778,4.8093,4.7134,4.7909,1230000.0],["2015-09-01",4.695,4.7761,4.6581,4.6729,1631000.0],["2015-09-02",4.7245,4.7485,4.6415,4.7208,1424000.0],["2015-09-03",4.7485,4.789,4.6821,4.6858,2039000.0],["2015-09-04",4.6305,4.636,4.5714,4.5862,1860000.0],["2015-09-08",4.6563,4.6563,4.5714,4.6231,6012500.0],["2015-09-09",4.6563,4.7263,4.6268,4.636,1673500.0],["2015-09-10",4.6102,4.6858,4.6083,4.6729,1024500.0],["2015-09-11",4.6378,4.7024,4.6286,4.66,750500.0],["2015-09-14",4.66,4.6766,4.6102,4.6194,859000.0],["2015-09-15",4.6397,4.7448,4.6341,4.7319,1687000.0],["2015-09-16",4.7448,4.7743,4.7263,4.7411,1049500.0],["2015-09-17",4.7263,4.813,4.7024,4.7356,911000.0],["2015-09-18",4.66,4.7153,4.5954,4.5991,2732500.0],["2015-09-21",4.6434,4.6913,4.6102,4.6802,1286000.0],["2015-09-22",4.6286,4.6471,4.5862,4.5991,817000.0],["2015-09-23",4.6102,4.612,4.5438,4.5622,688500.0],["2015-09-24",4.518,4.5936,4.5032,4.588,2406000.0],["2015-09-25",4.636,4.6507,4.5807,4.5954,1262000.0],["2015-09-28",4.5641,4.6268,4.5161,4.529,2236000.0],["2015-09-29",4.5198,4.5807,4.4442,4.47,2489500.0],["2015-09-30",4.5106,4.5161,4.4516,4.4829,1975000.0],["2015-10-01",4.5069,4.5106,4.411,4.4848,1576500.0],["2015-10-02",4.4424,4.5069,4.3889,4.5032,1269500.0],["2015-10-05",4.553,4.7208,4.5253,4.7153,1508000.0],["2015-10-06",4.73,4.7909,4.7208,4.7282,1222000.0],["2015-10-07",4.7411,4.837,4.73,4.8204,1839500.0],["2015-10-08",4.8204,4.92,4.8038,4.92,1454000.0],["2015-10-09",4.9108,4.9347,4.8739,4.8942,2045500.0],["2015-10-12",4.9089,5.0306,4.8905,5.0214,2293500.0],["2015-10-13",5.0103,5.0804,4.9347,4.9476,2008000.0],["2015-10-14",4.9329,4.9513,4.8739,4.8739,1455500.0],["2015-10-15",4.9163,4.9347,4.8554,4.9163,1246000.0],["2015-10-16",4.9237,4.9237,4.861,4.8665,1427500.0],["2015-10-19",4.8222,4.8849,4.8204,4.872,655500.0],["2015-10-20",4.8831,4.9181,4.8665,4.9071,1006000.0],["2015-10-21",4.9108,4.9679,4.8573,4.8628,1525000.0],["2015-10-22",4.872,4.9605,4.8647,4.92,1389000.0],["2015-10-23",4.9513,4.9771,4.8831,4.9403,970000.0],["2015-10-26",4.9403,4.9753,4.8923,4.9274,891500.0],["2015-10-27",4.9015,4.9753,4.8813,4.8886,2313500.0],["2015-10-28",4.9218,4.9495,4.8388,4.9144,2460500.0],["2015-10-29",4.9144,4.9753,4.8942,4.9218,1767000.0],["2015-10-30",4.9255,5.0066,4.9015,4.9605,1803500.0],["2015-11-02",4.9403,5.003,4.8886,4.979,1987500.0],["2015-11-03",4.9919,5.0841,4.9753,5.0435,1622500.0],["2015-11-04",5.0491,5.097,5.0103,5.0546,1449000.0],["2015-11-05",5.0509,5.062,4.9735,4.9808,1638500.0],["2015-11-06",4.9569,5.0177,4.9292,5.0103,1377000.0],["2015-11-09",4.9864,4.9956,4.8923,4.9126,1153000.0],["2015-11-10",4.8923,4.9476,4.8739,4.9163,1336500.0],["2015-11-11",4.9034,4.9458,4.8757,4.8868,1337000.0],["2015-11-12",4.6581,4.8167,4.612,4.7208,3280000.0],["2015-11-13",4.6821,4.8886,4.6802,4.8757,2480000.0],["2015-11-16",4.837,4.9624,4.6581,4.9513,2152500.0],["2015-11-17",4.931,5.003,4.9274,4.9274,2045000.0],["2015-11-18",4.92,4.9735,4.8923,4.9698,1020000.0],["2015-11-19",4.944,4.9974,4.9403,4.9882,697000.0],["2015-11-20",5.0214,5.0546,5.003,5.0085,823500.0],["2015-11-23",4.9845,5.0177,4.9624,4.9882,886500.0],["2015-11-24",4.9956,5.0933,4.979,5.0657,975000.0],["2015-11-25",5.0638,5.1692,5.0453,5.1674,1593500.0],["2015-11-27",5.1748,5.2155,5.1452,5.1822,930500.0],["2015-11-30",5.1803,5.197,5.1304,5.1396,1737500.0],["2015-12-01",5.147,5.1692,5.1063,5.1563,1380500.0],["2015-12-02",5.1655,5.1877,5.1285,5.1378,1241000.0],["2015-12-03",5.1507,5.1507,5.1137,5.1174,1702500.0],["2015-12-04",5.1137,5.1803,5.0952,5.1563,1034500.0],["2015-12-07",5.1285,5.1359,5.0416,5.062,1168000.0],["2015-12-08",5.0102,5.0638,4.9491,5.0361,1073500.0],["2015-12-09",5.012,5.086,4.9935,5.0213,1092500.0],["2015-12-10",5.0083,5.0398,4.9454,4.9843,1481500.0],["2015-12-11",4.9103,4.9713,4.8789,4.8844,1139500.0],["2015-12-14",4.8807,4.8955,4.8178,4.8604,1773500.0],["2015-12-15",4.8715,4.9232,4.8567,4.9048,1738500.0],["2015-12-16",4.938,5.0028,4.914,4.9972,1237500.0],["2015-12-17",4.9991,5.012,4.8474,4.8622,1384500.0],["2015-12-18",4.8548,4.877,4.7457,4.7549,4626000.0],["2015-12-21",4.7808,4.7956,4.742,4.7808,973500.0],["2015-12-22",4.7938,4.8604,4.7476,4.853,946500.0],["2015-12-23",4.89,4.9048,4.8567,4.8955,923000.0],["2015-12-24",4.8752,4.9269,4.8511,4.8955,391000.0],["2015-12-28",4.8937,4.9159,4.8585,4.9085,747500.0],["2015-12-29",4.9214,4.988,4.8992,4.9547,958000.0],["2015-12-30",4.9325,4.9769,4.8141,4.9048,901500.0],["2015-12-31",4.8826,4.9214,4.8086,4.8123,935500.0],["2016-01-04",4.7697,4.7956,4.6976,4.7346,2041500.0],["2016-01-05",4.7272,4.755,4.6273,4.668,1639000.0],["2016-01-06",4.5867,4.7568,4.583,4.631,1646500.0],["2016-01-07",4.5645,4.6421,4.4942,4.5238,1482000.0],["2016-01-08",4.5034,4.631,4.4405,4.4498,2340500.0],["2016-01-11",4.4757,4.4812,4.4073,4.4294,1411000.0],["2016-01-12",4.4831,4.4868,4.3573,4.4257,1462000.0],["2016-01-13",4.4368,4.4849,4.3166,4.3573,1513500.0],["2016-01-14",4.3721,4.5441,4.3407,4.4775,1728000.0],["2016-01-15",4.3647,4.5367,4.2334,4.3795,3348000.0],["2016-01-19",4.4054,4.4461,4.3277,4.3814,1295500.0],["2016-01-20",4.3314,4.4257,4.226,4.3832,1353000.0],["2016-01-21",4.3962,4.4165,4.287,4.2926,2122000.0],["2016-01-22",4.361,4.4128,4.3425,4.3832,2741000.0],["2016-01-25",4.3703,4.4054,4.3092,4.3166,1342000.0],["2016-01-26",4.3499,4.5312,4.3462,4.5219,1837000.0],["2016-01-27",4.5127,4.5515,4.4054,4.422,2130000.0],["2016-01-28",4.7198,5.0305,4.6199,4.7586,4478500.0],["2016-01-29",4.766,4.9011,4.3259,4.8992,3891000.0],["2016-02-01",4.9288,4.9861,4.8696,4.8752,2732000.0],["2016-02-02",4.8178,4.8622,4.7679,4.7882,1666000.0],["2016-02-03",4.8382,4.8955,4.7457,4.8733,1490000.0],["2016-02-04",4.8789,4.9732,4.816,4.8696,1050000.0],["2016-02-05",4.8659,4.877,4.7679,4.8086,2269000.0],["2016-02-08",4.7531,4.8197,4.705,4.7938,1350500.0],["2016-02-09",4.7254,4.8567,4.7143,4.7716,1419000.0],["2016-02-10",4.8068,4.8848,4.7401,4.7697,1237500.0],["2016-02-11",4.6825,4.7679,4.6473,4.6937,1061000.0],["2016-02-12",4.7363,4.8198,4.6139,4.7734,2218000.0],["2016-02-16",4.8068,4.8551,4.7772,4.8421,2663000.0],["2016-02-17",4.8514,4.9905,4.8421,4.946,1387500.0],["2016-02-18",4.9516,4.9887,4.8959,4.946,1025500.0],["2016-02-19",4.9237,4.9441,4.8773,4.9015,1170500.0],["2016-02-22",4.946,5.113,4.9182,5.0907,2736500.0],["2016-02-23",5.0851,5.1426,5.0554,5.061,2553500.0],["2016-02-24",5.0165,5.0944,4.9757,5.0907,1129000.0],["2016-02-25",5.087,5.1185,5.022,5.0777,1225000.0],["2016-02-26",5.1055,5.1482,5.0796,5.1111,1661500.0],["2016-02-29",5.1,5.1946,5.0944,5.1074,2021500.0],["2016-03-01",5.1482,5.1946,5.1204,5.1668,1921500.0],["2016-03-02",5.1482,5.215,5.1352,5.2131,1630500.0],["2016-03-03",5.189,5.2391,5.1853,5.2094,1644000.0],["2016-03-04",5.2076,5.2131,5.1297,5.1593,2532500.0],["2016-03-07",5.1259,5.2762,5.1018,5.2762,1994500.0],["2016-03-08",5.2688,5.2688,5.1668,5.1946,1307000.0],["2016-03-09",5.2131,5.2428,5.0443,5.241,1048000.0],["2016-03-10",5.241,5.2836,5.1723,5.2187,1239500.0],["2016-03-11",5.2799,5.3244,5.1872,5.3189,1184500.0],["2016-03-14",5.3022,5.3022,5.2076,5.2113,1898000.0],["2016-03-15",5.1964,5.2688,5.1649,5.228,1455500.0],["2016-03-16",5.2855,5.2855,5.1927,5.2335,2143500.0],["2016-03-17",5.2131,5.3931,5.2131,5.3597,1215500.0],["2016-03-18",5.3949,5.4154,5.3541,5.3801,2640500.0],["2016-03-21",5.3449,5.4228,5.33,5.4172,1336000.0],["2016-03-22",5.3987,5.4914,5.3912,5.4413,1973500.0],["2016-03-23",5.4395,5.4395,5.3449,5.3467,1012500.0],["2016-03-24",5.3244,5.3504,5.2818,5.3467,694500.0],["2016-03-28",5.3003,5.3449,5.2725,5.3356,1509000.0],["2016-03-29",5.3282,5.4877,5.3078,5.4821,1525000.0],["2016-03-30",5.497,5.5396,5.4692,5.5211,1089500.0],["2016-03-31",5.5285,5.5768,5.5248,5.5322,2191500.0],["2016-04-01",5.4636,5.5897,5.4636,5.5805,915500.0],["2016-04-04",5.5582,5.5656,5.4395,5.4877,1416000.0],["2016-04-05",5.4729,5.4821,5.3838,5.4432,1500000.0],["2016-04-06",5.4599,5.5063,5.432,5.4933,1126500.0],["2016-04-07",5.4506,5.458,5.3801,5.4432,1019500.0],["2016-04-08",5.4896,5.5174,5.4432,5.4729,640000.0],["2016-04-11",5.4896,5.5285,5.3987,5.4543,1748500.0],["2016-04-12",5.4506,5.4988,5.3727,5.4469,2812000.0],["2016-04-13",5.4543,5.5248,5.2391,5.5248,2832000.0],["2016-04-14",5.5397,5.5656,5.382,5.5471,1034000.0],["2016-04-15",5.5267,5.5656,5.4079,5.5582,1063000.0],["2016-04-18",5.4395,5.6009,5.4042,5.5786,2247000.0],["2016-04-19",5.6417,5.7957,5.6046,5.792,2745500.0],["2016-04-20",5.6825,5.7753,5.6287,5.7196,3020000.0],["2016-04-21",5.7344,5.7586,5.6565,5.6621,2163000.0],["2016-04-22",5.6621,5.7085,5.6473,5.6621,2686500.0],["2016-04-25",5.6621,5.727,5.5675,5.6621,2955500.0],["2016-04-26",5.7011,5.7864,5.6213,5.7771,1785500.0],["2016-04-27",5.7456,5.8272,5.6973,5.7716,1406500.0],["2016-04-28",5.8049,5.8884,5.6695,5.6844,2207000.0],["2016-04-29",5.5712,5.6621,5.3356,5.4543,2999500.0],["2016-05-02",5.4914,5.625,5.458,5.6213,2680500.0],["2016-05-03",5.5619,5.5879,5.4654,5.5192,2276000.0],["2016-05-04",5.4747,5.5619,5.445,5.4525,1493000.0],["2016-05-05",5.4729,5.5063,5.4265,5.4469,1676500.0],["2016-05-06",5.4358,5.4784,5.3578,5.4766,1856000.0],["2016-05-09",5.4599,5.523,5.4265,5.4376,1358000.0],["2016-05-10",5.4784,5.5452,5.4191,5.5192,1161000.0],["2016-05-11",5.5192,5.5565,5.4597,5.4616,987500.0],["2016-05-12",5.4895,5.5174,5.4169,5.4523,985500.0],["2016-05-13",5.4541,5.4895,5.3778,5.402,1334000.0],["2016-05-16",5.4057,5.5341,5.2587,5.4523,969500.0],["2016-05-17",5.4411,5.4709,5.2978,5.3201,1374500.0],["2016-05-18",5.2811,5.4057,5.2643,5.335,855000.0],["2016-05-19",5.3276,5.3611,5.2476,5.2829,1094000.0],["2016-05-20",5.3257,5.402,5.309,5.3443,1152500.0],["2016-05-23",5.3146,5.335,5.2736,5.2792,1641000.0],["2016-05-24",5.3257,5.389,5.3108,5.3778,2122500.0],["2016-05-25",5.4057,5.5267,5.2122,5.3871,888500.0],["2016-05-26",5.4039,5.4243,5.3611,5.3741,737000.0],["2016-05-27",5.3648,5.4523,5.3648,5.4132,1093000.0],["2016-05-31",5.6718,5.7053,5.5323,5.6942,3069000.0],["2016-06-01",5.6383,5.7351,5.6067,5.6644,2536500.0],["2016-06-02",5.6495,5.6904,5.6104,5.6309,1412000.0],["2016-06-03",5.6402,5.6458,5.5713,5.6346,1223000.0],["2016-06-06",5.6476,5.7667,5.6383,5.7109,1240500.0],["2016-06-07",5.7035,5.7686,5.6886,5.7463,1152500.0],["2016-06-08",5.7463,5.7946,5.7184,5.7798,1245500.0],["2016-06-09",5.7444,5.7853,5.7295,5.7463,1197000.0],["2016-06-10",5.6849,5.7202,5.6328,5.67,1301500.0],["2016-06-13",5.6383,5.6737,5.5825,5.629,1897500.0],["2016-06-14",5.6067,5.6476,5.5676,5.6123,1415500.0],["2016-06-15",5.6346,5.6346,5.5341,5.5379,1222000.0],["2016-06-16",5.4783,5.549,5.4485,5.5453,1239500.0],["2016-06-17",5.5546,5.6104,5.5192,5.5751,3730000.0],["2016-06-20",5.6235,5.709,5.5788,5.6774,1361500.0],["2016-06-21",5.6942,5.7481,5.6495,5.7332,1630000.0],["2016-06-22",5.7574,5.7574,5.5137,5.7202,1685000.0],["2016-06-23",5.7686,5.8784,5.6551,5.8374,1243000.0],["2016-06-24",5.6123,5.6886,5.5416,5.6402,3977500.0],["2016-06-27",5.5844,5.6365,5.4206,5.4467,1529000.0],["2016-06-28",5.5006,5.5192,5.4355,5.4504,1151500.0],["2016-06-29",5.5062,5.562,5.5006,5.5509,1666500.0],["2016-06-30",5.5751,5.7221,5.5062,5.7221,1597500.0],["2016-07-01",5.7072,5.7798,5.67,5.7053,941500.0],["2016-07-05",5.6718,5.6942,5.5993,5.6439,1451000.0],["2016-07-06",5.616,5.696,5.6104,5.6849,918000.0],["2016-07-07",5.7072,5.7481,5.6551,5.683,585500.0],["2016-07-08",5.7239,5.8151,5.7128,5.7891,1383000.0],["2016-07-11",5.817,5.8374,5.7723,5.804,1415000.0],["2016-07-12",5.8505,5.9342,5.8374,5.8989,1241000.0],["2016-07-13",5.9082,5.9398,5.8691,5.9137,1274500.0],["2016-07-14",5.9547,5.9547,5.8374,5.8784,1081500.0],["2016-07-15",5.9119,5.9324,5.83,5.884,1486500.0],["2016-07-18",5.897,5.9435,5.8654,5.897,863500.0],["2016-07-19",5.8709,5.9137,5.8226,5.8821,1210500.0],["2016-07-20",5.9082,5.951,5.6923,5.9323,957000.0],["2016-07-21",5.9324,6.0477,5.843,6.044,2753000.0],["2016-07-22",6.0235,6.1463,6.0161,6.124,2352000.0],["2016-07-25",6.111,6.1408,5.9845,6.0235,2181000.0],["2016-07-26",6.0682,6.1184,5.9658,6.0775,1448000.0],["2016-07-27",6.0831,6.1035,6.0179,6.0942,1378000.0],["2016-07-28",6.1408,6.3938,5.9845,6.2115,2752500.0],["2016-07-29",6.2208,6.2394,6.1222,6.1277,2012500.0],["2016-08-01",6.1408,6.2394,6.1166,6.1594,2181500.0],["2016-08-02",6.1389,6.1947,6.1389,6.1463,1584000.0],["2016-08-03",6.1408,6.1445,6.0719,6.1259,1058500.0],["2016-08-04",6.1389,6.2319,6.1129,6.1966,1628000.0],["2016-08-05",6.2171,6.2934,6.2115,6.2617,1668500.0],["2016-08-08",6.2561,6.2896,6.2078,6.2264,1263500.0],["2016-08-09",6.2319,6.2747,6.2301,6.245,1018000.0],["2016-08-10",6.2375,6.2953,6.2207,6.2692,1509500.0],["2016-08-11",6.2786,6.3401,6.2338,6.3233,1303000.0],["2016-08-12",6.3233,6.3495,6.2935,6.3439,2282000.0],["2016-08-15",6.3756,6.4129,6.3625,6.398,1664000.0],["2016-08-16",6.3924,6.4204,6.3439,6.3551,1958500.0],["2016-08-17",6.3681,6.4185,6.342,6.398,1993500.0],["2016-08-18",6.3886,6.4745,6.3812,6.4651,1308000.0],["2016-08-19",6.4577,6.4913,6.4241,6.4745,1443500.0],["2016-08-22",6.4409,6.4894,6.4316,6.4745,2743500.0],["2016-08-23",6.5192,6.5584,6.2599,6.5416,2071500.0],["2016-08-24",6.5491,6.5771,6.5267,6.5491,1350500.0],["2016-08-25",6.5472,6.5827,6.5192,6.5678,1075000.0],["2016-08-26",6.592,6.6088,6.4763,6.5267,886500.0],["2016-08-29",6.5192,6.592,6.5192,6.5435,1087500.0],["2016-08-30",6.5603,6.6461,6.5398,6.6331,1531500.0],["2016-08-31",6.62,6.6555,6.5547,6.5864,1877500.0],["2016-09-01",6.6013,6.6312,6.5435,6.6275,1308500.0],["2016-09-02",6.6685,6.7525,6.6499,6.7264,1203000.0],["2016-09-06",6.7618,6.7618,6.6592,6.7114,1818000.0],["2016-09-07",6.689,6.7376,6.6573,6.6741,1544500.0],["2016-09-08",6.6722,6.7021,6.6629,6.689,739500.0],["2016-09-09",6.6443,6.6443,6.5081,6.5081,1220500.0],["2016-09-12",6.4595,6.6349,6.3569,6.6312,1422500.0],["2016-09-13",6.6331,6.6331,6.5025,6.523,1142000.0],["2016-09-14",6.5174,6.5435,6.4857,6.5043,1012500.0],["2016-09-15",6.5118,6.6088,6.5118,6.5995,1610000.0],["2016-09-16",6.5995,6.5995,6.5118,6.551,2442000.0],["2016-09-19",6.5678,6.6405,6.5454,6.592,945000.0],["2016-09-20",6.6443,6.6611,6.5566,6.5659,1336500.0],["2016-09-21",6.5995,6.6555,6.551,6.6461,1586500.0],["2016-09-22",6.704,6.7543,6.6797,6.7487,1760000.0],["2016-09-23",6.7357,6.7562,6.6088,6.6443,1688000.0],["2016-09-26",6.6424,6.6685,6.5883,6.5939,1877500.0],["2016-09-27",6.6144,6.6499,6.5957,6.6125,1442500.0],["2016-09-28",6.6331,6.6573,6.5976,6.6349,1714500.0],["2016-09-29",6.6237,6.6611,6.5827,6.6032,1137000.0],["2016-09-30",6.6368,6.6517,6.5976,6.6181,1997000.0],["2016-10-03",6.5902,6.6275,6.5566,6.5715,1866500.0],["2016-10-04",6.5976,6.6256,6.4894,6.5286,1343000.0],["2016-10-05",6.6013,6.6872,6.5379,6.6181,1511000.0],["2016-10-06",6.6125,6.745,6.5696,6.7301,1295000.0],["2016-10-07",6.7674,6.8122,6.7133,6.7674,1654500.0],["2016-10-10",6.7991,6.8588,6.7805,6.8234,911500.0],["2016-10-11",6.8252,6.842,6.7226,6.7879,3760000.0],["2016-10-12",6.8103,6.8402,6.7767,6.8215,1241000.0],["2016-10-13",6.8196,6.8252,6.7357,6.7674,1532500.0],["2016-10-14",6.773,6.8756,6.7543,6.8458,2155000.0],["2016-10-17",6.829,6.9129,6.829,6.885,1105500.0],["2016-10-18",6.9782,7.0715,6.8756,6.9689,2723000.0],["2016-10-19",6.9876,7.0865,6.801,7.0529,1599000.0],["2016-10-20",7.0529,7.1648,7.0342,7.1611,2179000.0],["2016-10-21",7.0902,7.1798,7.0249,7.1648,2293000.0],["2016-10-24",7.2021,7.3141,7.1835,7.2861,1774000.0],["2016-10-25",7.2581,7.2954,7.1742,7.2021,1116000.0],["2016-10-26",7.1742,7.3234,7.1723,7.1928,1006000.0],["2016-10-27",7.2395,7.2395,7.1089,7.1368,1651000.0],["2016-10-28",7.1368,7.2395,7.1368,7.1648,1622000.0],["2016-10-31",7.1835,7.2077,7.1462,7.1742,2458500.0],["2016-11-01",7.1742,7.1928,7.0249,7.0809,1817000.0],["2016-11-02",7.0529,7.1462,7.0342,7.0436,1923000.0],["2016-11-03",7.0622,7.1089,7.0062,7.0529,1465000.0],["2016-11-04",7.0436,7.1182,7.0342,7.0529,2040500.0],["2016-11-07",7.1462,7.1928,7.0547,7.1275,2198000.0],["2016-11-08",7.1182,7.1368,7.0809,7.0902,2435500.0],["2016-11-09",7.0342,7.2581,6.8962,7.2581,4316000.0],["2016-11-10",7.2301,7.4634,6.9503,7.3981,4351500.0],["2016-11-11",7.1835,7.482,7.1742,7.3981,3818000.0],["2016-11-14",7.4634,7.6593,7.4634,7.6313,2790000.0],["2016-11-15",7.6593,7.7526,7.6033,7.7339,3421000.0],["2016-11-16",7.7339,7.7899,7.6873,7.7712,2570000.0],["2016-11-17",7.8179,7.8925,7.7153,7.7526,1702500.0],["2016-11-18",7.7712,7.7899,7.5846,7.6126,3188000.0],["2016-11-21",7.6593,7.7339,7.6313,7.6966,1677000.0],["2016-11-22",7.6966,7.9951,7.6593,7.9858,2378500.0],["2016-11-23",7.9765,8.1351,7.9578,8.0791,2250000.0],["2016-11-25",8.1257,8.2563,8.0698,8.2377,1245000.0],["2016-11-28",8.247,8.2657,8.1164,8.1257,2443000.0],["2016-11-29",8.1426,8.1987,8.0023,8.021,2888500.0],["2016-11-30",8.0584,8.1426,7.9743,8.0117,2882000.0],["2016-12-01",8.0771,8.1519,8.0079,8.0678,2985000.0],["2016-12-02",8.0865,8.1613,7.993,8.0958,1441000.0],["2016-12-05",8.1519,8.2267,8.0958,8.1426,2392500.0],["2016-12-06",8.18,8.1987,8.1332,8.1426,2054500.0],["2016-12-07",8.1426,8.1519,8.0827,8.1145,1663500.0],["2016-12-08",8.1052,8.2547,8.1052,8.208,1985000.0],["2016-12-09",8.2361,8.2734,8.1145,8.1613,1729500.0],["2016-12-12",8.1519,8.2267,8.1145,8.1613,1373500.0],["2016-12-13",8.1987,8.2828,8.0958,8.1426,1328500.0],["2016-12-14",8.1519,8.1893,8.021,8.0397,1351500.0],["2016-12-15",8.0117,8.18,7.993,8.1052,2064500.0],["2016-12-16",7.6845,8.1332,7.6845,7.993,10430000.0],["2016-12-19",8.0304,8.1052,8.0005,8.0771,1487000.0],["2016-12-20",8.0865,8.2043,8.0397,8.1613,1973000.0],["2016-12-21",8.1706,8.2174,8.1052,8.1145,1156500.0],["2016-12-22",8.1145,8.1706,7.993,8.021,1420500.0],["2016-12-23",8.0397,8.1519,7.993,8.1519,1357000.0],["2016-12-27",8.1519,8.2174,8.0958,8.1987,1201000.0],["2016-12-28",8.2174,8.2361,8.0771,8.1145,963000.0],["2016-12-29",8.1332,8.1893,8.064,8.0958,744500.0],["2016-12-30",8.1239,8.1669,8.0491,8.0678,942000.0],["2017-01-03",8.1145,8.1426,7.9182,7.993,2023000.0],["2017-01-04",8.0304,8.1426,7.993,8.0865,2061000.0],["2017-01-05",8.0678,8.1145,7.9089,7.9462,1226000.0],["2017-01-06",7.9462,7.9462,7.8154,7.8808,1281500.0],["2017-01-09",7.8528,7.864,7.7406,7.7499,1490500.0],["2017-01-10",7.7406,7.9743,7.6658,7.9369,1608500.0],["2017-01-11",7.9462,8.0584,7.8902,8.0397,1272500.0],["2017-01-12",8.0117,8.0117,7.8154,7.8341,1316000.0],["2017-01-13",7.8621,7.9743,7.8621,7.9649,1378000.0],["2017-01-17",7.9369,7.9649,7.8528,7.8715,1065500.0],["2017-01-18",7.8621,7.8995,7.8154,7.8341,1069500.0],["2017-01-19",7.8528,7.8902,7.7499,7.7967,1599500.0],["2017-01-20",7.8154,7.8715,7.7312,7.7499,3135500.0],["2017-01-23",7.7312,7.7873,7.6938,7.7686,1548500.0],["2017-01-24",7.7873,8.0958,7.7312,8.0771,2850500.0],["2017-01-25",8.2267,8.3856,8.1893,8.2921,3100000.0],["2017-01-26",8.3669,8.3669,8.1893,8.1987,1235500.0],["2017-01-27",8.2267,8.236,8.0771,8.1332,1226000.0],["2017-01-30",8.0865,8.1145,7.9089,8.0865,2014500.0],["2017-01-31",8.0678,8.1706,7.9836,8.1706,2054000.0],["2017-02-01",8.2174,8.2547,7.8995,7.9556,2189500.0],["2017-02-02",7.8247,8.2174,7.4882,7.5443,5628500.0],["2017-02-03",7.6471,7.8715,7.6471,7.8154,3703500.0],["2017-02-06",7.7686,7.8303,7.7125,7.7499,3056000.0],["2017-02-07",7.778,7.8154,7.7032,7.806,3486500.0],["2017-02-08",7.806,7.8415,7.6938,7.7406,1978000.0],["2017-02-09",7.7406,7.7686,7.619,7.6471,2084500.0],["2017-02-10",7.6564,7.7499,7.6471,7.7499,1330500.0],["2017-02-13",7.778,7.8584,7.7686,7.7967,1997500.0],["2017-02-14",7.7686,7.7873,7.6658,7.7686,2150500.0],["2017-02-15",7.7386,7.9541,7.7386,7.9167,1556000.0],["2017-02-16",7.9354,7.9729,7.8792,7.9635,2356500.0],["2017-02-17",7.9635,8.0197,7.8979,7.9354,2223000.0],["2017-02-21",7.9354,7.9729,7.8792,7.9541,1890000.0],["2017-02-22",7.9541,8.0478,7.9448,8.0103,1889500.0],["2017-02-23",8.0103,8.0478,7.6731,7.7012,2044500.0],["2017-02-24",7.6169,7.6731,7.5138,7.6637,2446000.0],["2017-02-27",7.645,7.7855,7.645,7.7574,2152500.0],["2017-02-28",7.7105,7.7668,7.5138,7.5419,5556000.0],["2017-03-01",7.6543,7.8698,7.6543,7.7668,1831000.0],["2017-03-02",7.7949,7.8473,7.6262,7.6543,1301500.0],["2017-03-03",7.6824,7.7012,7.5887,7.6356,1111000.0],["2017-03-06",7.6075,7.6356,7.5325,7.57,834000.0],["2017-03-07",7.5513,7.6206,7.5232,7.5981,1591000.0],["2017-03-08",7.6075,7.645,7.57,7.5887,1450000.0],["2017-03-09",7.5794,7.6168,7.4857,7.5606,1415500.0],["2017-03-10",7.6168,7.6637,7.5325,7.6075,1046500.0],["2017-03-13",7.6075,7.6637,7.5981,7.6356,1144000.0],["2017-03-14",7.57,7.6356,7.4763,7.5138,1990500.0],["2017-03-15",7.5232,7.5569,7.4388,7.4763,2487000.0],["2017-03-16",7.4857,7.5044,7.3264,7.3826,2875500.0],["2017-03-17",7.3639,7.4482,7.2796,7.4201,5080500.0],["2017-03-20",7.4763,7.57,7.3639,7.4482,2188000.0],["2017-03-21",7.5044,7.5325,7.3545,7.4763,3024500.0],["2017-03-22",7.4763,7.5419,7.4295,7.5138,2371000.0],["2017-03-23",7.5232,7.6318,7.4669,7.5232,1507000.0],["2017-03-24",7.5325,7.6075,7.4445,7.5044,1094500.0],["2017-03-27",7.4388,7.4951,7.317,7.3733,1624000.0],["2017-03-28",7.3452,7.4857,7.3077,7.4763,1748000.0],["2017-03-29",7.4763,7.4951,7.3826,7.4763,1164500.0],["2017-03-30",7.4951,7.5887,7.4763,7.5794,1327500.0],["2017-03-31",7.5887,7.7293,7.5794,7.6543,2369500.0],["2017-04-03",7.6637,7.6824,7.5419,7.5513,1664000.0],["2017-04-04",7.5325,7.5981,7.4857,7.5325,1087500.0],["2017-04-05",7.5606,7.645,7.4763,7.5138,1408000.0],["2017-04-06",7.5232,7.6918,7.5044,7.6824,1795000.0],["2017-04-07",7.645,7.7012,7.6075,7.6824,1773500.0],["2017-04-10",7.6731,7.7855,7.6356,7.748,1231000.0],["2017-04-11",7.7293,7.8511,7.6918,7.8323,2060000.0],["2017-04-12",7.8417,7.8417,7.7012,7.7199,2065000.0],["2017-04-13",7.7012,7.7012,7.5325,7.5513,1224500.0],["2017-04-17",7.5606,7.645,7.5606,7.6356,983000.0],["2017-04-18",7.6075,7.7293,7.5794,7.7105,1191000.0],["2017-04-19",7.7293,7.8323,7.6599,7.7949,1346000.0],["2017-04-20",7.8511,7.9167,7.7949,7.9167,1077500.0],["2017-04-21",7.926,8.0478,7.8979,7.9729,1997500.0],["2017-04-24",8.1134,8.1134,8.0384,8.0759,2254500.0],["2017-04-25",8.1228,8.2071,8.0759,8.1415,1708000.0],["2017-04-26",8.1415,8.3664,8.1415,8.3008,2263500.0],["2017-04-27",8.3195,8.3664,8.2071,8.3476,1532500.0],["2017-04-28",8.3757,8.3757,8.2165,8.2352,2200000.0],["2017-05-01",8.2914,8.4319,8.1977,8.4319,2299500.0],["2017-05-02",8.4226,8.4975,8.3757,8.3945,3607000.0],["2017-05-03",8.3757,8.3851,8.1883,8.2352,1700000.0],["2017-05-04",8.5256,8.788,8.4132,8.4413,4147500.0],["2017-05-05",8.4975,8.6568,8.475,8.6193,1705000.0],["2017-05-08",8.6193,8.7936,8.6193,8.6849,3018000.0],["2017-05-09",8.6849,8.7505,8.5968,8.6755,3702500.0],["2017-05-10",8.6474,8.6943,8.5406,8.6193,1827500.0],["2017-05-11",8.5912,8.6156,8.4788,8.5912,1244500.0],["2017-05-12",8.5818,8.6193,8.5163,8.5818,1270500.0],["2017-05-15",8.6099,8.6943,8.5818,8.6006,1602500.0],["2017-05-16",8.61,8.6569,8.4597,8.4879,1493000.0],["2017-05-17",8.3846,8.4278,8.2532,8.2626,2204000.0],["2017-05-18",8.2532,8.3471,8.1968,8.2813,1686000.0],["2017-05-19",8.3001,8.3752,8.225,8.2626,1799000.0],["2017-05-22",8.2626,8.3658,8.2344,8.3095,2271000.0],["2017-05-23",8.3565,8.4841,8.3095,8.4503,1733000.0],["2017-05-24",8.4503,8.5818,8.4503,8.4691,1417000.0],["2017-05-25",8.5161,8.61,8.441,8.4973,1775000.0],["2017-05-26",8.5161,8.6194,8.5161,8.5912,1303500.0],["2017-05-30",8.5818,8.6475,8.5442,8.5818,2026000.0],["2017-05-31",8.5724,8.6851,8.5367,8.6287,3662500.0],["2017-06-01",8.6194,8.7414,8.6062,8.7414,1756000.0],["2017-06-02",8.7508,8.9668,8.7508,8.8447,1489500.0],["2017-06-05",8.8259,8.8635,8.7039,8.7226,1154500.0],["2017-06-06",8.6663,8.7039,8.6194,8.6569,966500.0],["2017-06-07",8.6569,8.6907,8.5724,8.6475,1444500.0],["2017-06-08",8.6569,8.8635,8.61,8.8165,1559500.0],["2017-06-09",8.901,8.901,8.7658,8.8635,1766000.0],["2017-06-12",8.8729,8.9292,8.7226,8.7226,1379000.0],["2017-06-13",8.7226,8.901,8.6851,8.732,1271000.0],["2017-06-14",8.732,8.779,8.6625,8.6945,1113000.0],["2017-06-15",8.6006,8.7039,8.563,8.6663,915500.0],["2017-06-16",8.5724,8.6663,8.5442,8.6194,3071500.0],["2017-06-19",8.6663,8.6945,8.6006,8.6663,1241000.0],["2017-06-20",8.6381,8.6851,8.4504,8.5161,1443000.0],["2017-06-21",8.5161,8.5536,8.4316,8.5255,1706500.0],["2017-06-22",8.4785,8.6663,8.4785,8.5067,742500.0],["2017-06-23",8.5067,8.6287,8.4973,8.6006,10219000.0],["2017-06-26",8.6287,8.7508,8.6062,8.6663,1389000.0],["2017-06-27",8.6569,8.732,8.5912,8.5912,1095000.0],["2017-06-28",8.6663,8.7039,8.6194,8.6757,1633500.0],["2017-06-29",8.6945,8.7039,8.5349,8.5818,978500.0],["2017-06-30",8.61,8.6475,8.563,8.5912,881500.0],["2017-07-03",8.6381,8.8823,8.61,8.8071,2679000.0],["2017-07-05",8.7884,8.7884,8.6006,8.6006,1106500.0],["2017-07-06",8.5255,8.5912,8.441,8.4597,1389500.0],["2017-07-07",8.4879,8.61,8.4785,8.5818,1181500.0],["2017-07-10",8.5536,8.6287,8.4973,8.563,915000.0],["2017-07-11",8.5724,8.6381,8.4879,8.6287,1071000.0],["2017-07-12",8.7039,8.7602,8.6287,8.6569,589500.0],["2017-07-13",8.6569,8.7039,8.5724,8.7039,860000.0],["2017-07-14",8.6851,8.7414,8.6381,8.6569,887500.0],["2017-07-17",8.6569,8.7508,8.5912,8.7039,999000.0],["2017-07-18",8.7039,8.732,8.6475,8.6663,783000.0],["2017-07-19",8.732,8.7978,8.6757,8.7978,779500.0],["2017-07-20",8.7978,8.8635,8.779,8.8353,643000.0],["2017-07-21",8.901,8.901,8.7884,8.7978,826000.0],["2017-07-24",8.7884,8.8447,8.7132,8.7978,731500.0],["2017-07-25",8.8447,8.9761,8.8447,8.8729,1489000.0],["2017-07-26",8.8823,8.9574,8.7978,8.8165,1181000.0],["2017-07-27",8.8447,8.8503,8.7414,8.779,735500.0],["2017-07-28",8.7508,8.8447,8.7414,8.8165,828500.0],["2017-07-31",8.8165,8.9574,8.7696,8.9104,959000.0],["2017-08-01",8.9574,9.0794,8.8823,9.0043,1769000.0],["2017-08-02",9.0137,9.0137,8.6569,8.6945,1503000.0],["2017-08-03",8.2626,8.272,7.5865,7.9715,5502500.0],["2017-08-04",7.9903,8.0184,7.6616,7.7743,3044500.0],["2017-08-07",7.7743,8.0278,7.7555,7.9433,2177500.0],["2017-08-08",7.9152,8.1123,7.8588,8.0654,1736500.0],["2017-08-09",7.9997,8.0372,7.84,7.8964,1604000.0],["2017-08-10",7.8307,7.8682,7.6429,7.6616,2271000.0],["2017-08-11",7.6804,7.8964,7.671,7.8494,1756500.0],["2017-08-14",7.9715,8.0278,7.8307,7.8307,1291500.0],["2017-08-15",7.8401,7.9624,7.7648,7.7742,1511500.0],["2017-08-16",7.7742,7.8401,7.7083,7.7177,970500.0],["2017-08-17",7.6895,7.7836,7.5671,7.5765,2188000.0],["2017-08-18",7.5201,7.6801,7.5201,7.6142,1586500.0],["2017-08-21",7.6142,7.6895,7.5859,7.6085,1014500.0],["2017-08-22",7.6236,7.6989,7.5954,7.6801,1302000.0],["2017-08-23",7.6518,7.6989,7.5765,7.5859,1165000.0],["2017-08-24",7.6048,7.6707,7.5765,7.6142,944500.0],["2017-08-25",7.5765,7.6801,7.5483,7.633,1388500.0],["2017-08-28",7.6707,7.7554,7.6424,7.7459,1439500.0],["2017-08-29",7.6989,7.793,7.6989,7.7554,2523500.0],["2017-08-30",7.7554,7.793,7.6612,7.6801,1450000.0],["2017-08-31",7.6989,8.0942,7.6801,8.0189,2663500.0],["2017-09-01",8.0189,8.2918,7.9248,8.1601,2639000.0],["2017-09-05",8.1318,8.226,8.0377,8.066,1396500.0],["2017-09-06",8.113,8.2636,8.0565,8.1977,1472500.0],["2017-09-07",8.226,8.273,8.1412,8.1412,1220000.0],["2017-09-08",8.1412,8.2354,8.113,8.1883,1537000.0],["2017-09-11",8.2354,8.3596,8.2354,8.273,1108000.0],["2017-09-12",8.2636,8.2636,8.066,8.1036,1911500.0],["2017-09-13",8.0942,8.1789,8.0565,8.1789,2034500.0],["2017-09-14",8.1318,8.2071,8.0377,8.0754,1024000.0],["2017-09-15",8.0377,8.1977,8.0283,8.0848,3299500.0],["2017-09-18",8.1883,8.1977,8.0942,8.1318,1612000.0],["2017-09-19",8.1601,8.1601,8.066,8.1036,911000.0],["2017-09-20",8.1224,8.2881,8.113,8.2448,1972500.0],["2017-09-21",8.2542,8.273,8.1657,8.1695,1174500.0],["2017-09-22",8.1883,8.3295,8.1883,8.3107,1417500.0],["2017-09-25",8.3107,8.4048,8.3107,8.3765,1534000.0],["2017-09-26",8.3954,8.546,8.386,8.5177,1037000.0],["2017-09-27",8.5554,8.706,8.4895,8.6683,1324500.0],["2017-09-28",8.6683,8.706,8.6118,8.6965,1107500.0],["2017-09-29",8.7154,8.7813,8.6307,8.7624,1869500.0],["2017-10-02",8.7624,8.8848,8.6683,8.8754,1386000.0],["2017-10-03",8.913,9.0071,8.8377,8.9883,1427000.0],["2017-10-04",8.9789,8.9977,8.866,8.9695,893500.0],["2017-10-05",9.0071,9.0918,8.913,9.0165,2096500.0],["2017-10-06",9.0165,9.0824,8.9883,9.0542,1251500.0],["2017-10-09",9.0542,9.1107,8.9789,9.0542,778500.0],["2017-10-10",9.1107,9.1389,9.0636,9.0918,1004500.0],["2017-10-11",9.0448,9.1295,9.0448,9.073,1486000.0],["2017-10-12",9.1013,9.186,9.0071,9.0165,1339000.0],["2017-10-13",9.0542,9.073,8.9224,8.9883,1149500.0],["2017-10-16",9.0071,9.026,8.9413,8.9883,1234500.0],["2017-10-17",9.0165,9.0787,8.9695,9.0165,874000.0],["2017-10-18",9.0636,9.073,8.9601,8.9695,1194000.0],["2017-10-19",8.9507,9.1765,8.913,9.1765,1363500.0],["2017-10-20",9.2424,9.2424,9.1013,9.1295,1221500.0],["2017-10-23",9.1295,9.1483,9.0448,9.0824,891000.0],["2017-10-24",9.1201,9.4118,9.1201,9.346,1954500.0],["2017-10-25",9.3648,9.3648,9.186,9.3365,1391000.0],["2017-10-26",9.3742,9.4024,9.3083,9.3836,1079000.0],["2017-10-27",9.3742,9.4118,9.2801,9.4118,940500.0],["2017-10-30",9.3366,9.393,9.1107,9.1389,1545000.0],["2017-10-31",9.186,9.346,9.1671,9.2707,1582000.0],["2017-11-01",9.2801,9.3083,9.1107,9.1954,1068500.0],["2017-11-02",9.1577,9.2236,9.1257,9.2142,1255500.0],["2017-11-03",9.2236,9.233,9.0918,9.1483,1152000.0],["2017-11-06",9.1671,9.1954,9.1201,9.1295,1108500.0],["2017-11-07",9.1389,9.2518,9.1107,9.1671,1296000.0],["2017-11-08",9.1389,9.1954,9.0824,9.1389,1116000.0],["2017-11-09",9.2236,9.4401,8.8471,8.9507,2151500.0],["2017-11-10",8.9224,9.1577,8.8885,9.1295,2445500.0],["2017-11-13",9.1201,9.2895,9.073,9.2613,1506000.0],["2017-11-14",9.1954,9.233,8.9695,9.0448,1461500.0],["2017-11-15",8.9695,9.026,8.8942,8.8942,1096500.0],["2017-11-16",8.9224,9.2142,8.8942,8.9883,1073500.0],["2017-11-17",8.9224,9.0448,8.9036,9.026,1192500.0],["2017-11-20",9.0354,9.1483,8.9036,9.1389,1118500.0],["2017-11-21",9.1954,9.4307,9.1013,9.4118,1713500.0],["2017-11-22",9.4024,9.4401,9.2895,9.346,669000.0],["2017-11-24",9.346,9.553,9.3177,9.5436,787500.0],["2017-11-27",9.5342,9.5342,9.1295,9.1389,2037000.0],["2017-11-28",9.1765,9.4777,9.1201,9.4589,1102000.0],["2017-11-29",9.4306,9.6004,9.374,9.4589,1191000.0],["2017-11-30",9.4966,9.5061,9.374,9.4306,1305500.0],["2017-12-01",9.44,9.4966,8.9025,9.3174,1863000.0],["2017-12-04",9.4023,9.5344,9.3174,9.3269,1044000.0],["2017-12-05",9.3646,9.3646,9.1948,9.2231,862500.0],["2017-12-06",9.2137,9.2797,9.1288,9.1666,819500.0],["2017-12-07",9.1571,9.2137,9.0911,9.1062,1208000.0],["2017-12-08",9.1383,9.1854,9.0534,9.1194,1071500.0],["2017-12-11",9.1288,9.1477,9.0062,9.0628,1429000.0],["2017-12-12",9.0817,9.1194,8.993,9.044,989000.0],["2017-12-13",9.0628,9.1948,9.0157,9.0345,1089500.0],["2017-12-14",9.0157,9.0345,8.8271,8.8742,1326500.0],["2017-12-15",8.9025,9.1194,8.9025,8.9591,7446000.0],["2017-12-18",9.0628,9.2609,9.0157,9.2043,1013500.0],["2017-12-19",9.1854,9.2043,8.9402,8.9497,1927000.0],["2017-12-20",8.9874,9.1194,8.8836,9.044,1492000.0],["2017-12-21",9.1005,9.2609,9.044,9.1477,1135500.0],["2017-12-22",9.1477,9.2477,9.1005,9.1477,1082500.0],["2017-12-26",9.176,9.2326,9.1194,9.1194,463500.0],["2017-12-27",9.1571,9.176,9.0722,9.1194,936500.0],["2017-12-28",9.176,9.1854,9.0628,9.1383,587000.0],["2017-12-29",9.1948,9.2137,9.0722,9.0817,754500.0],["2018-01-02",9.11,9.176,9.0251,9.1005,1393000.0],["2018-01-03",9.1383,9.1571,9.044,9.0817,1211500.0],["2018-01-04",9.1571,9.2326,9.1005,9.1854,808000.0],["2018-01-05",9.1948,9.1948,9.0817,9.1571,1324500.0],["2018-01-08",9.1194,9.2137,9.0534,9.1477,956500.0],["2018-01-09",9.1571,9.1571,9.0628,9.0722,556000.0],["2018-01-10",9.0628,9.0911,8.9591,9.0628,732000.0],["2018-01-11",9.0817,9.2609,9.0628,9.2231,1182000.0],["2018-01-12",9.2609,9.4023,9.1948,9.2797,929500.0],["2018-01-16",9.2797,9.5155,9.2609,9.308,1035000.0],["2018-01-17",9.3457,9.4646,9.1307,9.4023,1153000.0],["2018-01-18",9.3929,9.4212,9.2797,9.2986,1002000.0],["2018-01-19",9.2797,9.4212,9.2609,9.4023,961000.0],["2018-01-22",9.3929,9.4212,9.1816,9.4212,888000.0],["2018-01-23",9.3835,9.4212,9.2797,9.4023,744000.0],["2018-01-24",9.4306,9.6004,9.308,9.3552,1158000.0],["2018-01-25",9.4023,9.4118,9.242,9.374,769000.0],["2018-01-26",9.4118,9.4683,9.374,9.4683,820000.0],["2018-01-29",9.4306,9.5721,9.4306,9.5155,1172000.0],["2018-01-30",9.4212,9.5061,9.308,9.3457,982500.0],["2018-01-31",9.3929,9.4966,9.2609,9.374,1690500.0],["2018-02-01",9.6098,10.0719,9.2609,9.9964,2896000.0],["2018-02-02",9.987,9.987,9.4966,9.5532,1566500.0],["2018-02-05",9.5249,9.5815,9.0062,9.0062,1856000.0],["2018-02-06",8.8553,9.2043,8.7233,9.044,3191000.0],["2018-02-07",9.044,9.1194,8.9025,8.9176,1371500.0],["2018-02-08",8.9402,9.0345,8.6762,8.6856,1867000.0],["2018-02-09",8.7045,8.8553,8.4215,8.563,2099000.0],["2018-02-12",8.6102,8.8931,8.5819,8.7705,1453500.0],["2018-02-13",8.7516,8.9122,8.4964,8.8933,1164000.0],["2018-02-14",8.8083,9.0918,8.8083,9.0823,900000.0],["2018-02-15",9.1296,9.1958,8.9689,9.0351,905500.0],["2018-02-16",9.0162,9.2147,9.0162,9.1202,1158000.0],["2018-02-20",9.0635,9.2714,9.0635,9.2336,1449500.0],["2018-02-21",9.2619,9.4793,9.2619,9.3753,1751000.0],["2018-02-22",9.3848,9.5076,9.3564,9.4037,1063000.0],["2018-02-23",9.536,9.64,9.4226,9.4982,1285000.0],["2018-02-26",9.4982,9.6116,9.4131,9.5171,1007000.0],["2018-02-27",9.536,9.6116,9.3281,9.3659,2733000.0],["2018-02-28",9.3848,9.4509,9.2525,9.2525,1319000.0],["2018-03-01",9.2714,9.2997,9.1107,9.2525,1495500.0],["2018-03-02",9.1863,9.3281,9.1296,9.2997,816000.0],["2018-03-05",9.2903,9.432,9.2147,9.3753,1401500.0],["2018-03-06",9.432,9.5606,9.3092,9.536,1047000.0],["2018-03-07",9.4509,9.6589,9.4509,9.64,1459500.0],["2018-03-08",9.6494,9.6967,9.5833,9.6967,782500.0],["2018-03-09",9.725,9.9197,9.5927,9.8951,883500.0],["2018-03-12",9.914,9.9991,9.7912,9.8006,869000.0],["2018-03-13",9.914,9.9991,9.7439,9.7628,1936500.0],["2018-03-14",9.8195,9.8195,9.6211,9.7345,1194000.0],["2018-03-15",9.7345,9.7345,9.5643,9.64,1230500.0],["2018-03-16",9.6211,9.7345,9.5833,9.6872,3117500.0],["2018-03-19",9.6305,9.7156,9.5644,9.7061,994000.0],["2018-03-20",9.6967,9.7912,9.6211,9.7061,841000.0],["2018-03-21",9.725,9.7723,9.6589,9.6778,981000.0],["2018-03-22",9.5927,9.6778,9.3942,9.3942,1490500.0],["2018-03-23",9.4415,9.4415,9.1674,9.1674,1036500.0],["2018-03-26",9.2714,9.3092,9.0635,9.2997,1135500.0],["2018-03-27",9.3375,9.3375,9.0729,9.1202,1414500.0],["2018-03-28",9.1391,9.1863,9.0634,9.1391,1116000.0],["2018-03-29",9.1958,9.3281,9.1447,9.2525,1041500.0],["2018-04-02",9.2903,9.3564,9.0824,9.1769,1108000.0],["2018-04-03",9.2147,9.3753,9.1485,9.3659,1084500.0],["2018-04-04",9.2336,9.4131,9.0559,9.3753,1260500.0],["2018-04-05",9.4509,9.4982,9.3753,9.4887,640500.0],["2018-04-06",9.4131,9.485,9.243,9.2903,854500.0],["2018-04-09",9.3375,9.4415,9.2714,9.3186,1681500.0],["2018-04-10",9.3942,9.5171,9.3564,9.4793,598000.0],["2018-04-11",9.4509,9.5265,9.3753,9.5265,1455500.0],["2018-04-12",9.5738,9.6683,9.5265,9.64,1578000.0],["2018-04-13",9.6778,9.6872,9.5454,9.64,1187000.0],["2018-04-16",9.6967,9.7912,9.6494,9.7723,855000.0],["2018-04-17",9.829,9.8951,9.7912,9.8668,1330000.0],["2018-04-18",9.914,9.9613,9.8762,9.9046,925000.0],["2018-04-19",9.8762,9.9329,9.8384,9.8479,630500.0],["2018-04-20",9.8006,9.8479,9.7061,9.7156,755500.0],["2018-04-23",9.725,9.8384,9.6872,9.7345,785500.0],["2018-04-24",9.7912,9.8573,9.5832,9.6683,808500.0],["2018-04-25",9.6872,9.829,9.5454,9.6211,1381000.0],["2018-04-26",9.6494,9.6494,9.536,9.5927,625500.0],["2018-04-27",9.6305,9.6305,9.4623,9.5265,577000.0],["2018-04-30",9.5644,9.5927,9.1485,9.1485,1717500.0],["2018-05-01",9.1296,9.1296,8.7894,9.0067,2745500.0],["2018-05-02",9.0067,9.1107,8.9122,9.0729,1753000.0],["2018-05-03",9.2336,9.4131,8.7516,9.2336,2135500.0],["2018-05-04",9.2147,9.4661,9.0918,9.4131,1123000.0],["2018-05-07",9.4604,9.5738,9.3583,9.5417,1008000.0],["2018-05-08",9.5454,9.914,9.5171,9.9046,2212000.0],["2018-05-09",9.9235,10.0085,9.8479,9.9518,1073500.0],["2018-05-10",9.9707,10.0652,9.9046,10.018,1081000.0],["2018-05-11",10.0369,10.0842,9.8762,9.9424,948500.0],["2018-05-14",9.9802,10.0842,9.8914,9.914,3048500.0],["2018-05-15",9.9273,9.9462,9.842,9.8705,1064500.0],["2018-05-16",9.9084,9.9841,9.8799,9.9368,1419000.0],["2018-05-17",9.9368,10.0599,9.9178,10.0125,903500.0],["2018-05-18",10.0504,10.1073,9.9936,10.0789,2132000.0],["2018-05-21",10.1262,10.2209,10.0789,10.1925,1279500.0],["2018-05-22",10.2304,10.3157,10.1641,10.1641,847000.0],["2018-05-23",10.1262,10.2115,10.0883,10.1736,669500.0],["2018-05-24",10.1641,10.3062,10.0978,10.2967,1195500.0],["2018-05-25",10.2115,10.2115,10.0125,10.202,1172500.0],["2018-05-29",10.1736,10.2209,10.0504,10.1452,1332500.0],["2018-05-30",10.1736,10.4672,10.1736,10.4388,2062500.0],["2018-05-31",10.4578,10.5241,10.4009,10.4104,1690500.0],["2018-06-01",10.4862,10.6093,10.4483,10.5525,1050000.0],["2018-06-04",10.5998,10.6283,10.4957,10.5714,1207500.0],["2018-06-05",10.5904,10.704,10.5335,10.704,924500.0],["2018-06-06",10.723,10.9314,10.6472,10.9219,1463000.0],["2018-06-07",10.9314,10.9314,10.7325,10.8177,1109000.0],["2018-06-08",10.7988,10.8746,10.7135,10.7988,849500.0],["2018-06-11",10.8082,10.8746,10.6472,10.8556,973000.0],["2018-06-12",10.8651,10.8935,10.7798,10.8746,602500.0],["2018-06-13",10.8556,10.8935,10.723,10.7798,868500.0],["2018-06-14",10.7609,10.884,10.7325,10.8082,1105000.0],["2018-06-15",10.7514,10.9503,10.7344,10.9503,2008500.0],["2018-06-18",10.8746,10.9788,10.8367,10.9409,912000.0],["2018-06-19",10.8746,11.0261,10.7344,10.9977,1107000.0],["2018-06-20",11.0072,11.1208,10.9598,11.0735,1085000.0],["2018-06-21",11.0924,11.0981,10.9598,10.9977,1055000.0],["2018-06-22",11.064,11.1114,10.9409,10.9693,1641500.0],["2018-06-25",10.9219,10.9314,10.7609,10.8367,1162000.0],["2018-06-26",10.8367,11.0072,10.7609,10.9882,1027000.0],["2018-06-27",10.9882,11.083,10.8746,10.8746,1045000.0],["2018-06-28",10.8651,11.064,10.7609,10.884,1531000.0],["2018-06-29",10.9219,11.1493,10.8746,11.083,1417000.0],["2018-07-02",11.0072,11.3577,10.9882,11.3292,1293000.0],["2018-07-03",11.3387,11.3671,11.2156,11.2819,760500.0],["2018-07-05",11.3292,11.4334,11.2535,11.4145,980000.0],["2018-07-06",11.4145,11.5623,11.4145,11.4429,764000.0],["2018-07-09",11.4808,11.5471,11.3918,11.5376,1003500.0],["2018-07-10",11.5471,11.5661,11.3918,11.4903,722000.0],["2018-07-11",11.4524,11.5187,11.4145,11.4334,575500.0],["2018-07-12",11.4429,11.4429,11.225,11.3671,970500.0],["2018-07-13",11.3482,11.405,11.1985,11.3198,768500.0],["2018-07-16",11.3292,11.3482,11.1208,11.2061,865000.0],["2018-07-17",11.1493,11.2914,11.1493,11.2345,568500.0],["2018-07-18",11.244,11.3008,11.1966,11.2724,810000.0],["2018-07-19",11.2819,11.5187,11.225,11.4997,1057500.0],["2018-07-20",11.4808,11.5282,11.3766,11.4145,812000.0],["2018-07-23",11.3955,11.4808,11.3671,11.4145,585500.0],["2018-07-24",11.4145,11.4713,11.2819,11.3955,743000.0],["2018-07-25",11.405,11.4903,11.3482,11.4903,560000.0],["2018-07-26",11.4808,11.6987,11.4808,11.6987,715000.0],["2018-07-27",11.7081,11.7934,11.3861,11.424,800000.0],["2018-07-30",11.424,11.5661,11.3387,11.3482,798500.0],["2018-07-31",11.405,11.5433,11.3387,11.5187,2090000.0],["2018-08-01",11.5566,11.6229,11.3671,11.5471,2000500.0],["2018-08-02",12.3144,12.6743,12.0113,12.5228,3955500.0],["2018-08-03",12.5228,12.5796,12.2481,12.3996,2794500.0],["2018-08-06",12.5417,13.0722,12.3542,12.9964,2090000.0],["2018-08-07",13.0438,13.4037,13.0059,13.1101,2693000.0],["2018-08-08",13.148,13.1575,12.8449,13.0533,1633000.0],["2018-08-09",13.0438,13.0817,12.8827,12.9017,1582500.0],["2018-08-10",12.8259,13.1575,12.807,13.0059,1317000.0],["2018-08-13",12.9964,13.2995,12.987,13.1575,1076000.0],["2018-08-14",13.1764,13.4037,13.1575,13.328,855000.0],["2018-08-15",13.3033,13.3412,13.123,13.161,566500.0],["2018-08-16",13.1894,13.3033,13.123,13.2084,1334000.0],["2018-08-17",13.161,13.3318,13.123,13.3128,942000.0],["2018-08-20",13.3318,13.3602,13.1704,13.1894,1120000.0],["2018-08-21",13.1894,13.3887,13.1894,13.3507,1209000.0],["2018-08-22",13.3792,13.3792,13.2558,13.3033,955000.0],["2018-08-23",13.2653,13.3318,13.2084,13.2748,841000.0],["2018-08-24",13.2653,13.3318,13.1799,13.2274,735500.0],["2018-08-27",13.2843,13.3033,13.1989,13.2179,784500.0],["2018-08-28",13.2464,13.4741,12.994,13.0756,1058000.0],["2018-08-29",13.104,13.2464,13.0281,13.1989,1047500.0],["2018-08-30",13.1799,13.2274,13.0661,13.085,970500.0],["2018-08-31",13.1325,13.2843,12.9522,13.2464,1813000.0],["2018-09-04",13.2084,13.2843,13.1135,13.2653,965000.0],["2018-09-05",13.2558,13.3982,13.123,13.3223,1572000.0],["2018-09-06",13.3223,13.4475,13.2558,13.3507,710000.0],["2018-09-07",13.3033,13.5026,13.0566,13.3887,823000.0],["2018-09-10",13.4551,13.476,13.2748,13.3507,1118000.0],["2018-09-11",13.2653,13.3697,13.1515,13.2938,879500.0],["2018-09-12",13.3033,13.4134,13.161,13.3792,927500.0],["2018-09-13",13.3223,13.5974,13.3223,13.4077,768500.0],["2018-09-14",13.3697,13.7018,13.3223,13.6164,1336000.0],["2018-09-17",13.6449,13.6449,13.4077,13.4931,1235000.0],["2018-09-18",13.512,13.6354,13.4608,13.4741,671000.0],["2018-09-19",13.4551,13.4551,12.9617,13.104,1615500.0],["2018-09-20",13.1515,13.2464,13.0661,13.161,1168000.0],["2018-09-21",13.161,13.3318,13.0756,13.0945,3044500.0],["2018-09-24",13.0661,13.161,12.9332,13.1135,1147500.0],["2018-09-25",13.1135,13.1704,12.9807,12.9902,1398500.0],["2018-09-26",12.9807,13.0376,12.8288,12.8763,1430500.0],["2018-09-27",12.8573,12.9237,12.7814,12.8478,1709000.0],["2018-09-28",12.8099,13.0281,12.8099,12.9617,1450500.0],["2018-10-01",13.0945,13.2122,12.8896,12.9275,1479000.0],["2018-10-02",12.9541,13.0224,12.8383,12.863,1079000.0],["2018-10-03",12.8858,13.1685,12.882,13.0167,912000.0],["2018-10-04",13.0129,13.0471,12.8839,12.9161,903500.0],["2018-10-05",12.9427,13.0471,12.8592,12.9541,887000.0],["2018-10-08",13.0395,13.0983,12.7605,12.8288,1052500.0],["2018-10-09",12.7985,13.0148,12.789,12.956,1033000.0],["2018-10-10",12.8953,12.9503,12.4057,12.4398,1456000.0],["2018-10-11",12.3165,12.5916,12.1551,12.1741,1226000.0],["2018-10-12",12.3639,12.4265,12.1362,12.25,1316000.0],["2018-10-15",12.195,12.4474,12.0792,12.3013,1046000.0],["2018-10-16",12.3753,12.715,12.3222,12.6751,1022000.0],["2018-10-17",12.6201,12.7453,12.4189,12.5992,768000.0],["2018-10-18",12.5309,12.7567,12.5081,12.7017,1453500.0],["2018-10-19",12.6732,12.8535,12.6068,12.6258,1224000.0],["2018-10-22",12.6372,12.7966,12.5897,12.677,657000.0],["2018-10-23",12.7074,12.7074,12.3108,12.5271,915000.0],["2018-10-24",12.5385,12.7093,12.1495,12.1779,1093500.0],["2018-10-25",12.2159,12.5708,12.1532,12.4474,1131500.0],["2018-10-26",12.3297,12.6732,12.2216,12.4626,821500.0],["2018-10-29",13.2919,13.2919,12.3184,12.4436,1288000.0],["2018-10-30",12.4512,12.7378,12.0792,12.6524,787500.0],["2018-10-31",12.7966,12.9029,12.5157,12.5328,2245500.0],["2018-11-01",12.5347,12.6505,12.2899,12.4056,1327500.0],["2018-11-02",12.4929,12.7491,12.4189,12.5461,1218000.0],["2018-11-05",12.5062,12.7074,12.4607,12.6372,1423500.0],["2018-11-06",12.5878,12.8497,12.5878,12.7435,1714000.0],["2018-11-07",12.7435,13.1078,12.6808,13.0585,2298500.0],["2018-11-08",13.0945,13.7701,12.8763,13.7265,2549000.0],["2018-11-09",13.6183,13.7151,13.0186,13.0547,1673500.0],["2018-11-12",13.1363,13.1363,12.6201,12.6618,1907000.0],["2018-11-13",12.7131,12.9332,12.603,12.6277,1081000.0],["2018-11-14",12.7359,12.8668,12.3089,12.3259,1390500.0],["2018-11-15",12.2747,12.5878,12.1457,12.5461,1729000.0],["2018-11-16",12.4569,12.6694,12.2994,12.4,2551000.0],["2018-11-19",12.3487,12.5138,12.3354,12.4303,1835000.0],["2018-11-20",12.3563,12.529,12.0033,12.0394,1418500.0],["2018-11-21",12.0773,12.0792,11.8496,11.8952,892000.0],["2018-11-23",11.7794,11.9312,11.6731,11.6921,718500.0],["2018-11-26",11.7623,11.9654,11.5839,11.9122,1482500.0],["2018-11-27",11.8401,11.935,11.6465,11.6598,1084500.0],["2018-11-28",11.6712,11.8268,11.4871,11.7338,2238000.0],["2018-11-29",11.7395,11.8156,11.4733,11.5703,2001500.0],["2018-11-30",11.557,11.7224,11.4619,11.5912,1898000.0],["2018-12-03",11.6711,11.6939,11.0664,11.2262,2807000.0],["2018-12-04",11.2281,11.365,10.4884,10.5093,3667000.0],["2018-12-06",10.4237,10.6291,10.2621,10.5702,2979000.0],["2018-12-07",10.5226,10.7641,10.264,10.38,2192500.0],["2018-12-10",10.3458,10.5587,10.0435,10.2317,3006500.0],["2018-12-11",10.3382,10.669,10.2906,10.4237,2109500.0],["2018-12-12",10.534,10.6595,10.4142,10.418,1288000.0],["2018-12-13",10.4142,10.4922,10.2716,10.3002,1410500.0],["2018-12-14",10.2298,10.4275,10.2298,10.3743,1963500.0],["2018-12-17",10.3154,10.4066,9.9465,10.0016,1809500.0],["2018-12-18",10.0872,10.3515,10.0663,10.1994,2089500.0],["2018-12-19",10.188,10.3629,9.8989,10.0035,1749000.0],["2018-12-20",9.994,10.0701,9.7582,9.8894,1579500.0],["2018-12-21",9.8913,9.9085,9.397,9.4844,3890000.0],["2018-12-24",9.4863,9.5396,9.3228,9.3323,722000.0],["2018-12-26",9.3818,9.7773,9.2791,9.7639,1385000.0],["2018-12-27",9.608,9.7792,9.4863,9.7449,1392500.0],["2018-12-28",9.7658,9.8799,9.6156,9.743,1433000.0],["2018-12-31",9.7468,9.8533,9.6556,9.8438,1124000.0],["2019-01-02",9.6651,9.7696,9.5472,9.7297,1762000.0],["2019-01-03",9.6518,9.7259,9.5034,9.5149,1343000.0],["2019-01-04",9.6327,9.8286,9.5833,9.7696,1626000.0],["2019-01-07",9.7145,9.8267,9.5662,9.6346,1781000.0],["2019-01-08",9.7297,10.0282,9.5624,9.975,2220500.0],["2019-01-09",10.0111,10.1632,9.6784,10.0511,1047000.0],["2019-01-10",10.0035,10.2013,9.9636,10.1766,1383000.0],["2019-01-11",10.1176,10.2412,10.0587,10.1271,1868000.0],["2019-01-14",10.0739,10.1766,9.9845,9.994,857500.0],["2019-01-15",10.0092,10.1157,9.9408,10.0663,753000.0],["2019-01-16",10.072,10.072,9.9027,9.975,2064500.0],["2019-01-17",9.9351,10.1176,9.8913,10.0397,3629500.0],["2019-01-18",10.0435,10.2925,9.9902,10.1728,2259000.0],["2019-01-22",10.1157,10.1804,9.8533,9.994,1841000.0],["2019-01-23",10.0587,10.0948,9.8818,10.0073,1549000.0],["2019-01-24",10.0454,10.1423,9.8438,9.8932,2296500.0],["2019-01-25",9.9408,9.9997,9.918,9.9294,1135500.0],["2019-01-28",9.8628,9.8628,9.262,9.319,3110000.0],["2019-01-29",9.3209,9.4977,9.2258,9.2429,3744500.0],["2019-01-30",9.3703,9.6384,9.2848,9.5776,2302000.0],["2019-01-31",10.458,10.5549,9.9617,10.4941,5759000.0],["2019-02-01",10.5302,10.5626,10.1062,10.2279,2702000.0],["2019-02-04",10.2222,10.439,10.1651,10.4352,2890000.0],["2019-02-05",10.4523,10.5835,10.3325,10.5131,1969000.0],["2019-02-06",10.4903,10.5721,10.399,10.5264,1242000.0],["2019-02-07",10.4275,10.5245,10.3173,10.5074,1787500.0],["2019-02-08",10.4275,10.6652,10.3705,10.6652,1657000.0],["2019-02-11",10.7318,10.825,10.5835,10.8097,3075000.0],["2019-02-12",10.8478,10.8612,10.703,10.7888,2815500.0],["2019-02-13",10.7869,11.0613,10.7773,11.0517,2579500.0],["2019-02-14",10.9831,11.1051,10.9279,10.9431,1950500.0],["2019-02-15",11.0136,11.2308,10.9946,11.2232,2787000.0],["2019-02-19",11.1394,11.3357,11.126,11.1889,2395500.0],["2019-02-20",11.2042,11.4271,11.1985,11.3928,1518500.0],["2019-02-21",11.3947,11.3947,11.2023,11.2804,1123500.0],["2019-02-22",11.2861,11.3623,11.1966,11.2842,971000.0],["2019-02-25",11.3395,11.4595,11.2556,11.3147,1452500.0],["2019-02-26",11.3223,11.3947,11.2442,11.3013,1247500.0],["2019-02-27",11.2747,11.4023,11.2575,11.3757,1036000.0],["2019-02-28",11.3966,11.5319,11.3109,11.4366,1553000.0],["2019-03-01",11.4824,11.5929,11.3985,11.5548,1239500.0],["2019-03-04",11.5643,11.6691,11.3395,11.4271,1901500.0],["2019-03-05",11.4328,11.49,11.2594,11.2613,1232000.0],["2019-03-06",11.288,11.3509,11.0117,11.0327,2215000.0],["2019-03-07",11.0727,11.0727,10.9565,10.9965,799000.0],["2019-03-08",10.9565,11.0384,10.9088,10.9317,1114500.0],["2019-03-11",10.9755,11.1546,10.9203,11.1546,1835500.0],["2019-03-12",11.1851,11.2385,11.0727,11.1051,876500.0],["2019-03-13",11.1642,11.2632,11.0575,11.2099,906000.0],["2019-03-14",11.1985,11.2289,11.1127,11.1756,1108000.0],["2019-03-15",11.187,11.3147,11.1508,11.1946,2598000.0],["2019-03-18",11.227,11.3185,11.1356,11.2061,1332500.0],["2019-03-19",11.2594,11.3719,11.2099,11.2347,1862500.0],["2019-03-20",11.2194,11.3395,11.1394,11.1775,890500.0],["2019-03-21",11.1546,11.3947,11.1546,11.3699,1088000.0],["2019-03-22",11.2956,11.2956,11.0174,11.0212,1267000.0],["2019-03-25",10.9889,11.1642,10.9203,11.0956,1016500.0],["2019-03-26",11.0232,11.309,11.0232,11.1927,1015500.0],["2019-03-27",11.2099,11.3109,11.0003,11.1451,931000.0],["2019-03-28",11.1642,11.3242,11.1241,11.3013,933000.0],["2019-03-29",11.3776,11.4042,11.2823,11.3547,1581500.0],["2019-04-01",11.4252,11.4671,11.2099,11.4462,1388000.0],["2019-04-02",11.4728,11.5738,11.2671,11.3395,790500.0],["2019-04-03",11.4347,11.5719,11.3795,11.4252,1002500.0],["2019-04-04",11.4462,11.4881,11.2899,11.3185,884500.0],["2019-04-05",11.3604,11.5033,11.3071,11.4995,1170500.0],["2019-04-08",11.4614,11.5472,11.3452,11.4462,622000.0],["2019-04-09",11.389,11.4805,11.3433,11.389,1042000.0],["2019-04-10",11.41,11.7396,11.3795,11.6844,1786000.0],["2019-04-11",11.6843,11.7472,11.5681,11.5948,935500.0],["2019-04-12",11.6958,11.8006,11.5243,11.61,1140500.0],["2019-04-15",11.6577,11.8025,11.5853,11.6367,862000.0],["2019-04-16",11.7091,11.9168,11.671,11.9149,3416000.0],["2019-04-17",11.9778,12.0483,11.8044,11.9016,1737000.0],["2019-04-18",11.8635,12.1188,11.8311,12.0502,1536000.0],["2019-04-22",11.9778,12.0178,11.8978,12.0026,1270000.0],["2019-04-23",12.0407,12.1855,11.9416,12.1417,1664500.0],["2019-04-24",12.1493,12.357,12.1245,12.3455,1530000.0],["2019-04-25",12.2674,12.3246,12.1283,12.1531,1868500.0],["2019-04-26",12.1683,12.2503,12.1245,12.2312,1283500.0],["2019-04-29",12.2503,12.2789,12.1588,12.216,1126000.0],["2019-04-30",12.2407,12.3551,12.1607,12.3322,1390000.0],["2019-05-01",12.3856,12.4484,12.0502,12.1283,2647500.0],["2019-05-02",12.3989,13.1954,12.0045,12.8791,2770500.0],["2019-05-03",12.9248,13.1325,12.9134,12.9667,1622500.0],["2019-05-06",12.8467,12.9839,12.74,12.9458,1855000.0],["2019-05-07",12.801,12.8543,12.6828,12.8429,1719000.0],["2019-05-08",12.8029,12.982,12.7266,12.8696,1371500.0],["2019-05-09",12.7895,12.8981,12.4618,12.8334,939500.0],["2019-05-10",12.7838,12.8981,12.5818,12.8962,966000.0],["2019-05-13",12.6638,12.7114,12.4789,12.5475,1022000.0],["2019-05-14",12.5972,12.7423,12.5437,12.6717,635500.0],["2019-05-15",12.5666,12.7843,12.5628,12.7672,1290000.0],["2019-05-16",12.7557,12.9868,12.708,12.8378,825500.0],["2019-05-17",12.7672,12.8894,12.6526,12.6564,734500.0],["2019-05-20",12.6335,12.897,12.6106,12.8875,1165000.0],["2019-05-21",12.9543,13.1911,12.9543,13.0403,1108000.0],["2019-05-22",12.9753,13.0594,12.8817,12.9944,784500.0],["2019-05-23",12.9696,13.025,12.4788,12.5456,2343500.0],["2019-05-24",12.6125,12.8245,12.5991,12.7843,1296500.0],["2019-05-28",12.8283,13.004,12.6086,12.7843,1362000.0],["2019-05-29",12.7003,12.7519,12.58,12.7118,938500.0],["2019-05-30",12.7213,12.9849,12.7213,12.8168,1135000.0],["2019-05-31",12.6526,12.9142,12.5724,12.8951,1281000.0],["2019-06-03",12.9238,13.1892,12.8989,13.1377,1742500.0],["2019-06-04",13.2446,13.575,13.1835,13.554,2357500.0],["2019-06-05",13.6285,14.2148,13.5177,14.1919,3110500.0],["2019-06-06",14.2282,14.3237,13.7297,13.8328,2387500.0],["2019-06-07",13.9092,14.253,13.9092,14.0697,1119500.0],["2019-06-10",14.0945,14.2186,13.7966,13.9111,1288500.0],["2019-06-11",13.9264,14.0486,13.7526,13.7985,1562500.0],["2019-06-12",13.915,13.9341,13.7641,13.8863,1387000.0],["2019-06-13",13.9589,14.0105,13.7469,13.8596,1247000.0],["2019-06-14",13.9054,13.936,13.5884,13.6018,1438500.0],["2019-06-17",13.6438,13.7698,13.4795,13.6839,1679500.0],["2019-06-18",13.7755,14.2377,13.7507,14.02,2383500.0],["2019-06-19",14.0697,14.1327,13.8901,14.1155,1400000.0],["2019-06-20",14.1231,14.4631,14.1231,14.3943,2095000.0],["2019-06-21",14.3504,14.4096,14.2129,14.2549,3728500.0],["2019-06-24",14.2855,14.6292,14.2415,14.4115,1729000.0],["2019-06-25",14.4765,14.5891,14.2377,14.2797,1620500.0],["2019-06-26",14.3504,14.5414,14.2778,14.3389,1252000.0],["2019-06-27",14.3676,14.6407,14.2759,14.6388,1203000.0],["2019-06-28",14.7381,15.0685,14.5968,15.0016,3345500.0],["2019-07-01",15.2213,15.2671,15.0341,15.1945,2197000.0],["2019-07-02",15.2728,15.355,15.0379,15.3225,1635500.0],["2019-07-03",15.3664,15.7331,15.2805,15.5784,911500.0],["2019-07-05",15.5727,15.7484,15.2786,15.7427,1129500.0],["2019-07-08",15.7217,15.8401,15.6204,15.6414,1683500.0],["2019-07-09",15.5746,15.7312,15.5593,15.651,1654500.0],["2019-07-10",15.7465,15.9814,15.7446,15.8573,1780500.0],["2019-07-11",15.8611,15.9413,15.7064,15.8324,1724500.0],["2019-07-12",15.8744,16.1475,15.8095,16.0177,1685500.0],["2019-07-15",16.0272,16.1227,15.884,16.0234,1298000.0],["2019-07-16",16.0616,16.2182,16.0406,16.1284,1483000.0],["2019-07-17",16.1685,16.3958,16.0998,16.2316,1130000.0],["2019-07-18",16.2679,16.3901,16.2067,16.3041,1185000.0],["2019-07-19",16.3156,16.5161,16.18,16.2316,1965500.0],["2019-07-22",16.222,16.371,16.117,16.2469,1159000.0],["2019-07-23",16.2812,16.2908,15.9814,16.1533,2464500.0],["2019-07-24",16.1514,16.4474,16.0291,16.434,1782000.0],["2019-07-25",16.4627,16.5314,16.2239,16.243,1168500.0],["2019-07-26",15.7522,15.7732,15.0704,15.6223,5846000.0],["2019-07-29",15.6204,15.6453,15.0589,15.1774,4409500.0],["2019-07-30",15.1353,15.2041,14.9635,15.1793,3219500.0],["2019-07-31",15.227,15.5326,14.9463,15.1258,61289500.0],["2019-08-01",14.4936,15.2385,14.2244,14.6713,7143500.0],["2019-08-02",14.6732,14.8832,14.5261,14.6732,2415000.0],["2019-08-05",14.3237,14.6483,13.9417,14.3561,3491000.0],["2019-08-06",14.4917,14.7648,14.4917,14.6751,3692000.0],["2019-08-07",14.5089,14.8947,14.444,14.8221,2518500.0],["2019-08-08",14.9329,15.4008,14.9329,15.3168,3073000.0],["2019-08-09",15.2614,15.3091,14.9539,15.0819,1765000.0],["2019-08-12",14.9997,15.2194,14.8622,15.0647,1566000.0],["2019-08-13",15.0264,15.3536,14.992,15.2158,1391000.0],["2019-08-14",14.9537,15.0628,14.6954,14.7643,1401000.0],["2019-08-15",14.7872,14.9958,14.6667,14.9556,1533000.0],["2019-08-16",15.0551,15.4359,15.0226,15.3536,1402500.0],["2019-08-19",15.4895,15.6062,15.4646,15.4742,1156500.0],["2019-08-20",15.4282,15.4799,15.2465,15.2598,1050500.0],["2019-08-21",15.3689,15.6636,15.1948,15.5545,1611000.0],["2019-08-22",15.6636,15.7344,15.4091,15.4129,1335500.0],["2019-08-23",15.3919,15.5277,14.5863,14.6667,2007000.0],["2019-08-26",14.8351,15.2943,14.8178,15.2885,1578000.0],["2019-08-27",15.3957,15.4799,15.1565,15.2426,1726500.0],["2019-08-28",15.1718,15.5717,14.7528,15.3823,1628500.0],["2019-08-29",15.5909,15.6215,15.3593,15.4435,1198000.0],["2019-08-30",15.566,15.5966,15.3919,15.522,991500.0],["2019-09-03",15.4588,15.5564,15.3211,15.4799,2049000.0],["2019-09-04",15.61,15.8014,15.5679,15.7019,1369500.0],["2019-09-05",15.8741,16.0367,15.7133,15.8377,1685000.0],["2019-09-06",15.8607,15.9449,15.6961,15.7153,1280500.0],["2019-09-09",15.7497,15.7497,15.323,15.499,1303500.0],["2019-09-10",15.4627,15.499,15.2005,15.4952,1551000.0],["2019-09-11",15.5048,15.7918,15.3804,15.7516,1360000.0],["2019-09-12",15.7918,15.9506,15.6043,15.8262,1012500.0],["2019-09-13",15.8913,16.14,15.786,16.0157,1618000.0],["2019-09-16",15.9047,16.23,15.7937,16.0252,838000.0],["2019-09-17",15.9889,16.2491,15.9889,16.1841,1012000.0],["2019-09-18",16.1687,16.2338,15.9544,16.1362,1159000.0],["2019-09-19",16.2261,16.4921,16.1802,16.1879,825000.0],["2019-09-20",16.1783,16.2759,16.0291,16.1458,3327000.0],["2019-09-23",16.1477,16.2261,15.9812,16.0004,1203000.0],["2019-09-24",16.0846,16.1037,15.677,15.7325,1525000.0],["2019-09-25",15.6846,16.2223,15.5679,16.1936,1405000.0],["2019-09-26",16.2625,16.6567,16.0865,16.5821,1535000.0],["2019-09-27",16.584,16.6356,16.1247,16.2529,1255500.0],["2019-09-30",16.2989,16.7064,16.2548,16.6012,1410000.0],["2019-10-01",16.5782,16.7657,15.9908,16.0023,1131000.0],["2019-10-02",15.9391,16.1668,15.7191,16.0673,1383500.0],["2019-10-03",15.9736,16.1553,15.5354,15.589,1799000.0],["2019-10-04",15.677,15.9851,15.6349,15.9736,988500.0],["2019-10-07",15.8702,16.0138,15.8339,15.8798,1071000.0],["2019-10-08",15.7554,15.964,15.5832,15.744,708000.0],["2019-10-09",15.9257,16.0424,15.721,15.9812,517500.0],["2019-10-10",15.9621,16.2529,15.8664,16.1917,995500.0],["2019-10-11",16.3237,16.6777,16.207,16.3831,1425500.0],["2019-10-14",16.3601,16.4098,16.1056,16.2338,875500.0],["2019-10-15",16.3505,16.4443,16.2931,16.3658,883500.0],["2019-10-16",16.2434,16.3237,16.0061,16.2663,845000.0],["2019-10-17",16.3735,16.6299,16.3735,16.6127,1032500.0],["2019-10-18",16.5361,16.915,16.5361,16.8844,1400000.0],["2019-10-21",17.1102,17.1504,16.915,17.0011,1245000.0],["2019-10-22",17.0049,17.0049,16.8518,16.9418,972500.0],["2019-10-23",16.8614,17.0164,16.7772,16.8461,1135500.0],["2019-10-24",16.9131,16.9131,16.6605,16.783,1008000.0],["2019-10-25",16.7715,16.9341,16.6318,16.6835,685500.0],["2019-10-28",16.7313,17.0623,16.7313,16.938,914500.0],["2019-10-29",16.8978,17.2862,16.804,17.1159,933000.0],["2019-10-30",17.158,17.1886,16.9705,17.0336,806000.0],["2019-10-31",17.003,17.0355,16.6835,16.737,1061000.0],["2019-11-01",16.8633,17.047,16.7849,17.0375,965000.0],["2019-11-04",17.1427,17.1944,16.8614,16.9915,868000.0],["2019-11-05",17.0088,17.0298,16.804,16.8901,956500.0],["2019-11-06",16.9265,16.9724,16.6088,16.7581,1275000.0],["2019-11-07",16.8652,16.9399,16.54,16.5954,1387000.0],["2019-11-08",16.6203,16.7102,16.5514,16.584,1155500.0],["2019-11-11",16.4787,16.6796,16.362,16.6414,1275500.0],["2019-11-12",16.605,16.7945,16.5132,16.6701,1597500.0],["2019-11-13",16.6414,17.1063,16.5782,16.9054,1918500.0],["2019-11-14",16.2644,16.8308,15.9851,16.5227,4034000.0],["2019-11-15",16.6337,16.8404,16.4959,16.6662,2149500.0],["2019-11-18",16.6701,16.7657,16.5553,16.6758,1535500.0],["2019-11-19",16.6624,16.7638,16.3869,16.4443,1545000.0],["2019-11-20",16.4347,16.7887,16.3907,16.5093,2127500.0],["2019-11-21",16.4845,16.5706,15.987,16.0635,1522000.0],["2019-11-22",16.1917,16.4596,16.0788,16.4098,1114500.0],["2019-11-25",16.5361,16.936,16.5361,16.628,1669500.0],["2019-11-26",16.6835,17.1523,16.6835,17.1082,1253000.0],["2019-11-27",17.1771,17.2862,16.8384,17.1331,959500.0],["2019-11-29",17.0545,17.0603,16.8763,16.9223,533500.0],["2019-12-02",16.9261,16.9625,16.6597,16.7249,673500.0],["2019-12-03",16.6099,16.6865,16.4163,16.5025,1350500.0],["2019-12-04",16.6175,16.8341,16.6137,16.6942,2280000.0],["2019-12-05",16.7421,16.8265,16.3914,16.4891,1268000.0],["2019-12-06",16.6271,16.8974,16.6252,16.6597,1215000.0],["2019-12-09",16.6041,16.6693,16.4968,16.5505,1228500.0],["2019-12-10",16.5351,16.5581,16.3281,16.4527,1207000.0],["2019-12-11",16.5179,16.9625,16.3895,16.907,1462500.0],["2019-12-12",16.769,16.861,16.4067,16.5811,1981500.0],["2019-12-13",16.7651,16.7651,16.4067,16.47,1453000.0],["2019-12-16",16.5485,16.8265,16.5485,16.7632,1252000.0],["2019-12-17",16.8341,17.0565,16.7383,16.9855,1363000.0],["2019-12-18",16.9875,16.9875,16.2917,16.5485,1457500.0],["2019-12-19",16.56,16.583,16.3933,16.4335,1133500.0],["2019-12-20",16.47,16.7364,16.4355,16.6041,4551000.0],["2019-12-23",16.6923,16.6923,16.3224,16.5275,821500.0],["2019-12-24",16.5696,16.585,16.3952,16.5351,362000.0],["2019-12-26",16.5409,16.6348,16.4125,16.6003,617000.0],["2019-12-27",16.6616,16.7076,16.4546,16.5639,777500.0],["2019-12-30",16.5025,16.6597,16.3473,16.5524,956000.0],["2019-12-31",16.5485,16.6789,16.4891,16.514,1185500.0],["2020-01-02",16.6003,16.6022,16.2265,16.5409,1174000.0],["2020-01-03",16.3166,16.7479,16.2457,16.6827,1168000.0],["2020-01-06",16.5294,16.7,16.3645,16.6904,1083000.0],["2020-01-07",16.5715,16.6156,16.3645,16.445,791500.0],["2020-01-08",16.4412,16.7632,16.3665,16.5447,1077500.0],["2020-01-09",16.677,16.8495,16.4949,16.7249,854500.0],["2020-01-10",16.6904,16.7881,16.5447,16.6904,742500.0],["2020-01-13",16.7325,16.9415,16.6693,16.9357,747500.0],["2020-01-14",16.8744,17.0066,16.8475,16.884,918000.0],["2020-01-15",16.859,17.0565,16.815,16.9165,898500.0],["2020-01-16",17.0296,17.2385,16.859,17.1044,813000.0],["2020-01-17",17.25,17.25,16.9855,17.0795,898000.0],["2020-01-21",17.0143,17.1523,16.9395,17.1101,850000.0],["2020-01-22",17.206,17.3708,17.1235,17.2673,1087000.0],["2020-01-23",17.1906,17.3171,17.0411,17.1561,1225000.0],["2020-01-24",17.1964,17.3535,16.8667,17.0028,910000.0],["2020-01-27",16.7076,17.1235,16.6329,17.0239,1632500.0],["2020-01-28",17.0699,17.2443,17.0335,17.1657,728000.0],["2020-01-29",17.1868,17.3459,17.0507,17.1408,950500.0],["2020-01-30",17.1408,17.2385,16.102,17.0181,3131500.0],["2020-01-31",16.9951,17.1255,16.3837,16.4067,2367500.0],["2020-02-03",16.5198,16.9376,16.4949,16.721,2027500.0],["2020-02-04",16.8859,17.2309,16.8341,16.9913,1537500.0],["2020-02-05",17.227,17.2922,17.0814,17.2328,1409500.0],["2020-02-06",17.2769,17.8423,17.2635,17.7714,2014500.0],["2020-02-07",17.7675,18.2218,17.7675,18.1547,1640000.0],["2020-02-10",18.0685,18.4825,18.0646,18.2889,2138000.0],["2020-02-11",18.4329,18.6517,18.31,18.4578,1597000.0],["2020-02-12",18.502,18.5173,18.2774,18.4079,1278500.0],["2020-02-13",18.3023,18.932,18.3023,18.836,1080500.0],["2020-02-14",18.8763,19.0702,18.6786,18.813,1152000.0],["2020-02-18",18.7573,18.8955,18.6325,18.6978,962500.0],["2020-02-19",18.811,18.9205,18.6978,18.8629,1258000.0],["2020-02-20",18.811,18.9089,18.1353,18.406,2018500.0],["2020-02-21",18.3541,18.7707,18.2351,18.7093,1142000.0],["2020-02-24",18.1161,18.4924,18.0355,18.2486,1069500.0],["2020-02-25",18.3081,18.6037,17.617,17.6765,1363500.0],["2020-02-26",17.7744,18.31,17.7245,18.0316,1230000.0],["2020-02-27",17.6611,17.7475,16.7973,16.7973,1545500.0],["2020-02-28",16.2233,16.4671,15.2826,15.5245,4500000.0],["2020-03-02",15.6762,16.5516,15.5015,16.5343,2102000.0],["2020-03-03",16.5266,17.114,15.9833,16.11,1584000.0],["2020-03-04",16.4249,16.9796,16.2444,16.8894,1135500.0],["2020-03-05",16.3846,16.6802,15.9315,16.0966,1366000.0],["2020-03-06",15.5053,16.1657,15.1924,15.7299,1987500.0],["2020-03-09",14.6703,14.9121,14.2172,14.4937,2376500.0],["2020-03-10",14.964,15.3901,14.2844,15.2538,3343500.0],["2020-03-11",14.7413,15.0254,14.3977,14.6453,1788000.0],["2020-03-12",13.4263,14.2959,13.1096,13.6471,2914000.0],["2020-03-13",14.1155,15.5744,13.7219,15.5552,3019000.0],["2020-03-16",14.0905,14.6338,13.2593,13.4609,2823500.0],["2020-03-17",13.7277,14.2691,13.1422,14.2287,2618000.0],["2020-03-18",13.2401,14.0867,12.8043,13.2747,3087500.0],["2020-03-19",13.1422,13.8928,12.4953,13.5319,2613500.0],["2020-03-20",13.4935,13.7987,12.8466,13.0385,3451500.0],["2020-03-23",12.9502,13.0616,12.2111,12.8658,2586500.0],["2020-03-24",13.4858,13.9965,13.3783,13.9542,2007000.0],["2020-03-25",13.7527,14.2825,13.2497,13.3726,1961500.0],["2020-03-26",13.3553,14.653,13.3553,14.3631,2602500.0],["2020-03-27",13.8352,14.0924,13.1748,13.2804,1978000.0],["2020-03-30",13.4148,13.8467,13.0001,13.7814,2244000.0],["2020-03-31",13.6068,13.7853,13.1921,13.5568,3918000.0],["2020-04-01",13.0404,13.3284,12.4857,12.6584,2976500.0],["2020-04-02",12.4857,13.8698,12.4146,13.5664,2620500.0],["2020-04-03",13.4205,14.104,13.4129,13.8026,1864500.0],["2020-04-06",14.4188,14.9313,13.4301,14.8238,2012500.0],["2020-04-07",15.0984,15.4938,14.3094,14.4341,2359500.0],["2020-04-08",14.7355,15.0907,14.367,14.8296,1339500.0],["2020-04-09",15.1291,15.4631,14.9889,15.2001,1921000.0],["2020-04-13",15.0465,15.2155,14.5608,14.7279,960500.0],["2020-04-14",15.0888,15.4727,14.9755,15.4266,1253500.0],["2020-04-15",14.9774,15.0657,14.6645,14.7509,1039000.0],["2020-04-16",14.6453,14.8872,14.1769,14.5647,1754000.0],["2020-04-17",15.0465,15.4516,14.9025,15.3767,1599000.0],["2020-04-20",15.4669,15.7376,15.0945,15.1291,918000.0],["2020-04-21",14.6933,15.1943,14.1942,14.342,1218500.0],["2020-04-22",14.6415,14.6683,14.4073,14.5455,1154000.0],["2020-04-23",14.6971,15.012,14.4322,14.5743,1544500.0],["2020-04-24",14.6568,14.7355,14.1308,14.3593,987500.0],["2020-04-27",14.4783,15.0888,14.269,14.9717,1791000.0],["2020-04-28",15.3134,15.4343,15.0005,15.1924,1484500.0],["2020-04-29",15.5245,15.9948,15.2366,15.8355,1537000.0],["2020-04-30",15.3018,15.3805,13.3879,14.4514,5352000.0],["2020-05-01",14.1136,14.319,13.6452,13.816,2355000.0],["2020-05-04",13.7066,13.7776,13.4493,13.5895,2086500.0],["2020-05-05",13.6279,14.1865,13.6279,13.7603,1536500.0],["2020-05-06",13.8102,13.8218,13.3975,13.4455,1363500.0],["2020-05-07",13.6663,13.8832,13.4148,13.5204,1385500.0],["2020-05-08",13.8563,13.9062,13.5933,13.8352,1451500.0],["2020-05-11",13.5895,13.8698,13.4801,13.745,1834500.0],["2020-05-12",13.7565,13.8373,12.9445,12.9541,1928500.0],["2020-05-13",12.8252,12.9233,12.6366,12.8059,2446000.0],["2020-05-14",12.5827,13.1485,12.475,13.0811,2472000.0],["2020-05-15",13.0753,13.4987,12.9984,13.4871,1492500.0],["2020-05-18",13.9528,14.4358,13.9124,14.3473,1970000.0],["2020-05-19",14.2549,14.7379,14.2549,14.5108,1996500.0],["2020-05-20",14.8245,14.9803,14.5647,14.5993,1887000.0],["2020-05-21",14.48,14.6802,14.4358,14.5589,1412500.0],["2020-05-22",14.6224,14.6224,14.3511,14.5281,692500.0],["2020-05-26",15.0862,15.2902,14.8476,15.2363,1739500.0],["2020-05-27",15.4826,15.675,15.1805,15.6327,2008500.0],["2020-05-28",15.8597,15.8597,15.1632,15.2459,1863000.0],["2020-05-29",15.04,15.2574,14.736,15.1824,2099500.0],["2020-06-01",15.2305,15.3171,15.0015,15.1824,1182000.0],["2020-06-02",15.319,15.3864,15.0708,15.2228,835000.0],["2020-06-03",15.5365,15.8251,15.4114,15.6173,1211000.0],["2020-06-04",15.4037,15.5538,15.2401,15.3825,996500.0],["2020-06-05",15.8905,16.3216,15.7539,16.1869,1571500.0],["2020-06-08",16.2792,16.36,16.0656,16.1214,981000.0],["2020-06-09",15.929,15.9425,15.5211,15.6077,1284500.0],["2020-06-10",15.573,15.7135,15.3883,15.5288,1563000.0],["2020-06-11",15.0438,15.09,14.1548,14.2164,1588000.0],["2020-06-12",14.7918,14.9207,13.9336,14.3261,1695500.0],["2020-06-15",13.9643,14.7687,13.7969,14.5339,1649000.0],["2020-06-16",15.1805,15.2979,14.7533,14.8822,983500.0],["2020-06-17",14.9438,14.9438,14.5358,14.6359,877500.0],["2020-06-18",14.5686,14.7071,14.5089,14.5917,1467500.0],["2020-06-19",14.7725,15.3248,14.5012,14.8187,3286500.0],["2020-06-22",14.7456,14.9361,14.4916,14.9207,1388500.0],["2020-06-23",15.065,15.065,14.8187,15.015,1073000.0],["2020-06-24",14.8918,14.8918,14.2414,14.3011,2153500.0],["2020-06-25",14.303,14.3896,13.9182,14.3338,1562500.0],["2020-06-26",14.2299,14.709,14.1375,14.3376,3053500.0],["2020-06-29",14.5647,15.092,14.4974,15.092,1273500.0],["2020-06-30",15.0592,15.2959,14.9342,15.2247,1482000.0],["2020-07-01",15.2959,15.3748,15.1208,15.2036,1235000.0],["2020-07-02",15.4095,15.5288,15.1362,15.3998,824000.0],["2020-07-06",15.7828,15.7828,15.4133,15.4422,1554500.0],["2020-07-07",15.242,15.4672,15.1805,15.192,1031500.0],["2020-07-08",15.1497,15.3075,14.7148,14.8052,986000.0],["2020-07-09",14.6956,14.8745,14.4242,14.5397,951500.0],["2020-07-10",14.6263,14.836,14.507,14.7995,885000.0],["2020-07-13",14.9361,15.1978,14.7706,14.7956,776500.0],["2020-07-14",14.7706,15.0881,14.7244,15.0727,911500.0],["2020-07-15",15.471,15.8001,15.4152,15.6962,1537000.0],["2020-07-16",15.6134,15.8136,15.5191,15.6077,986500.0],["2020-07-17",15.5538,15.852,15.4749,15.7327,953000.0],["2020-07-20",15.727,15.8405,15.5961,15.777,1027000.0],["2020-07-21",15.9117,16.1657,15.8713,16.1464,1756000.0],["2020-07-22",16.031,16.2119,16.0098,16.1657,1672500.0],["2020-07-23",16.2196,16.5255,16.2196,16.4428,1312500.0],["2020-07-24",16.462,16.462,16.0887,16.1541,1770500.0],["2020-07-27",16.1638,16.6237,16.106,16.5717,937000.0],["2020-07-28",16.4832,16.7064,16.4832,16.5448,1142500.0],["2020-07-29",16.7353,17.0855,16.4447,16.9604,1233500.0],["2020-07-30",17.8417,17.8417,16.9643,17.2856,2111000.0],["2020-07-31",17.1702,17.1759,16.6275,17.0585,1908500.0],["2020-08-03",17.1509,17.6147,17.0181,17.428,1270500.0],["2020-08-04",17.3818,17.4742,17.0393,17.3222,1446500.0],["2020-08-05",17.5319,17.6916,17.353,17.6224,989000.0],["2020-08-06",17.6339,17.7397,17.4126,17.6224,855000.0],["2020-08-07",17.5839,17.8898,17.1259,17.8841,952000.0],["2020-08-10",17.9187,18.0072,17.6435,17.8744,962500.0],["2020-08-11",18.0611,18.2651,17.9341,18.0649,921500.0],["2020-08-12",18.2631,18.4671,18.2266,18.3555,1070000.0],["2020-08-13",18.3266,18.3767,18.0765,18.1092,1222000.0],["2020-08-14",17.986,18.2285,17.9552,18.0707,901000.0],["2020-08-17",18.0149,18.1265,17.7975,18.0688,1072500.0],["2020-08-18",18.0264,18.2804,17.884,18.2516,964000.0],["2020-08-19",18.3228,18.4036,18.1515,18.2227,787000.0],["2020-08-20",18.0377,18.215,17.8989,17.9124,892000.0],["2020-08-21",17.9374,18.0608,17.7215,17.9413,2785000.0],["2020-08-24",17.9413,18.1051,17.8025,18.0627,849000.0],["2020-08-25",18.2073,18.2073,17.9413,17.9818,618500.0],["2020-08-26",17.9201,18.0242,17.3128,17.9413,773500.0],["2020-08-27",17.9798,18.0993,17.8372,17.9528,673000.0],["2020-08-28",18.0434,18.0434,17.7755,17.9528,594000.0],["2020-08-31",17.9567,18.0068,17.7928,17.7948,1081500.0],["2020-09-01",17.7928,18.2246,17.6193,18.1205,790500.0],["2020-09-02",18.1186,18.616,18.0839,18.5466,915500.0],["2020-09-03",18.5716,18.5716,17.789,17.9471,1291000.0],["2020-09-04",18.1919,18.4251,17.7003,17.922,997000.0],["2020-09-08",17.6502,17.6502,17.1297,17.2222,1464500.0],["2020-09-09",17.3514,17.5981,17.3071,17.415,1557500.0],["2020-09-10",17.5056,17.5384,17.1316,17.1798,973000.0],["2020-09-11",17.4574,17.5615,17.2492,17.363,1039000.0],["2020-09-14",17.4998,17.8931,17.4324,17.7967,1237500.0],["2020-09-15",17.9259,18.0878,17.8372,17.9663,982000.0],["2020-09-16",18.0743,18.4367,17.9644,17.9991,1528500.0],["2020-09-17",17.8121,18.0608,17.7138,17.9162,1173000.0],["2020-09-18",18.0801,18.1128,17.3591,17.4593,5372000.0],["2020-09-21",17.1374,17.1625,16.561,16.8213,1731500.0],["2020-09-22",16.8328,17.0449,16.7885,17.0256,1209000.0],["2020-09-23",17.0507,17.0507,16.7114,16.7384,1181000.0],["2020-09-24",16.7634,17.4381,16.669,17.4304,1748000.0],["2020-09-25",17.3379,17.7331,17.0777,17.5924,1991500.0],["2020-09-28",17.8815,18.2574,17.8565,18.242,1322500.0],["2020-09-29",18.2304,18.5215,18.1167,18.3075,1576500.0],["2020-09-30",18.3153,18.5871,18.1784,18.4097,1787000.0],["2020-10-01",18.4637,18.7875,18.4039,18.7297,1879500.0],["2020-10-02",18.4251,19.2309,18.3712,19.0034,1750500.0],["2020-10-05",19.1442,19.7649,19.1114,19.4892,1480000.0],["2020-10-06",19.7456,20.0348,19.3273,19.3639,1958000.0],["2020-10-07",19.628,19.7109,19.3331,19.5548,1480500.0],["2020-10-08",19.8015,19.8921,19.4719,19.6897,1441000.0],["2020-10-09",19.8594,19.9769,19.5586,19.7707,1143000.0],["2020-10-12",20.0753,20.9948,20.0753,20.8251,1618500.0],["2020-10-13",20.6517,21.1355,20.4627,21.0006,1680000.0],["2020-10-14",21.0121,21.6984,20.8907,21.0102,1824000.0],["2020-10-15",20.8502,21.2145,20.6863,21.1278,1479000.0],["2020-10-16",21.0353,21.2704,20.8483,20.8868,1437500.0],["2020-10-19",20.9196,20.9678,20.2815,20.3606,1030500.0],["2020-10-20",20.561,20.6632,20.3644,20.376,745500.0],["2020-10-21",20.3239,20.6324,20.081,20.1157,1138000.0],["2020-10-22",20.2006,20.9292,20.0676,20.3182,1312500.0],["2020-10-23",20.4492,20.615,20.3182,20.5379,1329000.0],["2020-10-26",20.2198,20.3683,19.9731,20.1119,863000.0],["2020-10-27",20.0406,20.1312,19.7148,19.8459,839500.0],["2020-10-28",19.495,19.7977,19.362,19.5586,1042500.0],["2020-10-29",19.4565,19.736,19.2463,19.6145,1090000.0],["2020-10-30",19.4989,19.7495,19.2116,19.4526,1153500.0],["2020-11-02",19.7263,20.588,19.7263,20.4454,1213500.0],["2020-11-03",20.8155,21.3842,20.7191,21.2415,1373500.0],["2020-11-04",21.1027,21.1027,20.2333,20.8772,1496500.0],["2020-11-05",21.0854,21.87,21.0854,21.4343,877500.0],["2020-11-06",21.4651,21.6348,21.1085,21.1336,977500.0],["2020-11-09",22.9398,24.5186,21.8488,21.9047,2755000.0],["2020-11-10",22.2054,22.4965,21.8854,22.2516,2079000.0],["2020-11-11",22.4097,22.5158,21.3437,22.188,2814500.0],["2020-11-12",23.1326,24.1254,22.4676,22.7779,3024000.0],["2020-11-13",23.0401,23.4333,22.2729,22.5813,1518500.0],["2020-11-16",22.9013,24.0753,22.9013,23.8208,2580000.0],["2020-11-17",23.6068,24.3355,23.3447,24.1331,1824000.0],["2020-11-18",24.1215,24.5186,23.495,23.5182,2240000.0],["2020-11-19",23.3235,23.6203,22.9765,23.3929,1080000.0],["2020-11-20",23.2155,23.8439,23.2155,23.4507,1448500.0],["2020-11-23",23.6897,24.002,23.4449,23.6145,1439500.0],["2020-11-24",23.8709,23.977,23.495,23.5625,1861000.0],["2020-11-25",23.4835,24.0329,23.4006,23.47,1010500.0],["2020-11-27",23.4256,23.7151,23.248,23.7151,568000.0],["2020-11-30",23.526,23.5568,22.8851,23.0202,1678000.0],["2020-12-01",23.3812,23.6205,22.8947,23.2596,1270500.0],["2020-12-02",23.3406,23.3657,22.9468,23.2402,1147500.0],["2020-12-03",23.2962,23.4584,23.0028,23.0858,1742500.0],["2020-12-04",23.2248,23.6707,23.2248,23.5317,1009000.0],["2020-12-07",23.5491,23.6032,22.9816,23.08,1571500.0],["2020-12-08",23.0935,23.4178,22.9372,23.0047,1400000.0],["2020-12-09",23.2209,23.2287,22.2557,22.3349,2031000.0],["2020-12-10",22.2538,22.6129,22.0376,22.5395,2098000.0],["2020-12-11",22.3581,22.692,22.111,22.4218,1010000.0],["2020-12-14",22.7268,22.7885,22.1805,22.36,1266000.0],["2020-12-15",22.4932,22.5781,22.055,22.2056,2917000.0],["2020-12-16",22.1959,22.6013,22.138,22.3137,1468000.0],["2020-12-17",22.3619,22.7055,21.8407,22.6708,1652000.0],["2020-12-18",22.7461,22.9044,22.3233,22.3928,3589500.0],["2020-12-21",22.0202,22.6611,21.9488,22.4198,2088000.0],["2020-12-22",22.4681,22.6495,22.1862,22.3252,1285000.0],["2020-12-23",22.4797,22.5453,22.2229,22.2847,1270000.0],["2020-12-24",22.3272,22.3716,22.0801,22.2808,402000.0],["2020-12-28",22.5221,22.6882,22.3407,22.5086,973000.0],["2020-12-29",22.636,22.719,22.1669,22.3079,981000.0],["2020-12-30",22.3079,22.6824,22.3079,22.36,986000.0],["2020-12-31",22.2963,22.5376,21.9276,22.3503,1272500.0],["2021-01-04",22.5106,22.6997,21.8426,22.0395,1610500.0],["2021-01-05",21.9643,22.7229,21.9218,22.5318,1281500.0],["2021-01-06",22.8889,25.5548,22.2326,25.2305,4616500.0],["2021-01-07",25.1745,25.8038,24.7383,25.4622,2113000.0],["2021-01-08",25.4815,25.7421,25.2151,25.5143,1355500.0],["2021-01-11",25.1552,25.4853,24.9081,25.3946,1198000.0],["2021-01-12",25.5896,26.0336,25.4776,25.578,1256500.0],["2021-01-13",25.4911,26.0104,24.8502,25.1398,1004500.0],["2021-01-14",25.4255,25.9737,25.3212,25.8772,1285000.0],["2021-01-15",25.744,25.9197,25.1301,25.5818,1558500.0],["2021-01-19",25.9332,26.0046,25.4544,25.9332,1604500.0],["2021-01-20",26.0741,26.3907,25.6668,26.215,1501500.0],["2021-01-21",26.3733,26.9331,25.854,26.0181,1890500.0],["2021-01-22",26.2169,27.5451,26.0336,27.493,3849500.0],["2021-01-25",27.3829,27.5644,26.3019,26.603,2142500.0],["2021-01-26",26.937,26.937,25.7266,25.7845,2271000.0],["2021-01-27",25.5876,25.5876,24.0414,24.8965,2339000.0],["2021-01-28",27.6725,27.6725,24.4912,24.5549,2890000.0],["2021-01-29",24.4777,24.7498,23.468,23.468,2669500.0],["2021-02-01",23.4603,24.0877,23.275,23.941,1566000.0],["2021-02-02",24.2653,24.7421,24.1437,24.6746,1744500.0],["2021-02-03",25.8154,25.8154,24.4448,24.6012,1489000.0],["2021-02-04",24.6031,25.5413,24.5414,25.522,1850000.0],["2021-02-05",25.8849,26.7053,25.6475,25.8502,2597000.0],["2021-02-08",25.7556,26.4216,25.6745,26.3173,1801000.0],["2021-02-09",26.2342,26.6575,26.0274,26.3483,1155000.0],["2021-02-10",26.5763,26.7097,25.8071,25.9501,922500.0],["2021-02-11",26.0931,26.3579,25.6602,26.0738,1086500.0],["2021-02-12",25.9888,26.1009,25.5867,25.896,1482000.0],["2021-02-16",26.1743,26.47,25.8477,26.4159,1603000.0],["2021-02-17",26.2342,26.3057,25.9404,26.1047,1139000.0],["2021-02-18",25.9288,26.5705,25.5945,26.3212,1627000.0],["2021-02-19",26.4178,27.8365,26.3676,27.6761,3290500.0],["2021-02-22",27.419,27.966,27.0963,27.2219,1533500.0],["2021-02-23",27.0905,27.4809,26.4488,26.6304,2115500.0],["2021-02-24",26.6691,26.9668,26.2381,26.845,1243500.0],["2021-02-25",26.874,27.3823,26.7406,27.0692,1993000.0],["2021-02-26",27.218,27.3282,26.7232,26.7445,1600000.0],["2021-03-01",27.392,27.8365,26.901,27.0885,1701000.0],["2021-03-02",27.2219,27.2219,25.6872,25.751,2144000.0],["2021-03-03",25.9617,25.9617,25.2987,25.3644,1866500.0],["2021-03-04",25.3181,25.3934,24.112,24.2337,1883500.0],["2021-03-05",24.4695,25.0823,24.1158,25.0088,2067000.0],["2021-03-08",25.0455,25.6215,24.3516,24.3671,2764000.0],["2021-03-09",24.9334,25.4012,24.139,25.1171,1603500.0],["2021-03-10",25.3683,25.9984,25.2311,25.7278,1090500.0],["2021-03-11",26.0912,26.2516,25.7027,26.0738,1655000.0],["2021-03-12",26.2593,26.2593,25.6061,25.7723,1184500.0],["2021-03-15",25.7877,26.1163,25.5635,26.0989,1270500.0],["2021-03-16",26.3347,26.3347,25.5133,25.6679,1005500.0],["2021-03-17",25.6215,26.0583,25.3587,25.9849,1148000.0],["2021-03-18",25.8361,26.5377,25.809,25.981,1257000.0],["2021-03-19",25.7897,25.7897,24.9083,24.9122,4162000.0],["2021-03-22",25.2156,25.3548,24.8774,25.1596,1132500.0],["2021-03-23",24.9122,25.4785,24.5546,24.7401,1073000.0],["2021-03-24",24.8523,25.405,24.5565,24.5565,1082000.0],["2021-03-25",24.3922,25.1615,24.0579,25.032,1096500.0],["2021-03-26",25.233,25.7877,25.061,25.7877,890500.0],["2021-03-29",25.7298,25.9752,25.2446,25.2736,1120500.0],["2021-03-30",25.4302,25.9018,25.2678,25.8283,880000.0],["2021-03-31",25.9462,26.4642,25.809,26.2323,1515000.0],["2021-04-01",26.5763,26.6382,26.2323,26.4681,954000.0],["2021-04-05",26.8431,27.0789,26.6111,27.0557,1211500.0],["2021-04-06",27.2354,27.7689,26.8682,27.0209,953000.0],["2021-04-07",26.8972,26.93,26.5841,26.7329,637500.0],["2021-04-08",27.0615,27.2547,26.6981,27.2547,1058500.0],["2021-04-09",27.1233,27.6664,27.0963,27.5601,663000.0],["2021-04-12",27.678,27.9815,27.6355,27.7805,906000.0],["2021-04-13",27.6355,27.8307,26.1047,26.1318,1303000.0],["2021-04-14",26.2787,26.499,25.7626,25.9288,2074000.0],["2021-04-15",26.1163,26.3753,25.8941,26.3154,1017500.0],["2021-04-16",26.5899,26.7464,26.1492,26.1917,1769500.0],["2021-04-19",26.0854,26.2864,25.2407,25.4843,1882000.0],["2021-04-20",25.3258,25.6176,24.8948,25.2118,1468000.0],["2021-04-21",25.148,25.5771,25.0011,25.2137,1375500.0],["2021-04-22",25.405,26.0622,25.204,25.5055,2551500.0],["2021-04-23",25.5674,26.1685,25.5674,25.8883,1337500.0],["2021-04-26",26.3347,26.3347,25.4978,25.5017,1008000.0],["2021-04-27",25.4727,25.9907,25.1673,25.5326,1698000.0],["2021-04-28",25.4592,25.9482,24.7305,25.9482,2184500.0],["2021-04-29",26.5821,26.8199,24.5082,24.5546,1515500.0],["2021-04-30",24.427,24.976,24.2743,24.6686,1904000.0],["2021-05-03",24.8117,25.1132,24.5024,24.5391,1427500.0],["2021-05-04",24.398,24.4696,23.6249,23.9303,2338000.0],["2021-05-05",24.0347,24.0927,23.5863,23.9612,1954000.0],["2021-05-06",24.0366,24.0888,23.7486,24.0617,1019500.0],["2021-05-07",24.0965,24.0965,23.766,23.9612,1209000.0],["2021-05-10",23.8839,23.996,23.2731,23.2944,3007000.0],["2021-05-11",22.8878,23.8984,22.46,23.8423,1712500.0],["2021-05-12",23.6835,23.8133,22.7078,22.7484,1501000.0],["2021-05-13",22.8762,23.6119,22.8394,23.4822,1509000.0],["2021-05-14",23.6293,23.8133,23.3544,23.6797,1123500.0],["2021-05-17",23.4706,23.7126,23.2247,23.5209,1024000.0],["2021-05-18",23.428,23.5093,22.9633,22.9808,1026000.0],["2021-05-19",22.6381,23.1415,22.5626,23.1376,999500.0],["2021-05-20",23.2595,23.3312,22.8956,23.2015,1062000.0],["2021-05-21",23.4628,23.6874,22.9595,23.2034,1427000.0],["2021-05-24",23.2189,23.3234,22.8394,23.0989,1160000.0],["2021-05-25",23.1589,23.3041,22.9575,23.1298,1461500.0],["2021-05-26",23.1124,23.426,22.7562,22.8685,1125000.0],["2021-05-27",23.095,23.3583,22.9904,23.1569,1641500.0],["2021-05-28",23.397,23.397,22.822,23.1298,1415500.0],["2021-06-01",23.2266,23.4454,22.8782,23.1124,1102000.0],["2021-06-02",23.2073,23.2324,22.8685,23.124,2041500.0],["2021-06-03",22.9227,23.2963,22.7213,22.9556,1148500.0],["2021-06-04",23.0505,23.3699,23.0485,23.1085,976500.0],["2021-06-07",23.0679,23.2886,22.9866,23.2867,1180000.0],["2021-06-08",23.3815,23.9468,23.2886,23.7494,2435500.0],["2021-06-09",23.8423,24.2798,23.1492,23.8152,1435000.0],["2021-06-10",23.9178,23.9178,23.4667,23.7029,1640500.0],["2021-06-11",23.8539,24.3263,23.8539,24.2276,1623500.0],["2021-06-14",24.3224,24.3341,23.6835,23.9236,1715500.0],["2021-06-15",23.9585,24.1521,23.8249,23.9585,1537500.0],["2021-06-16",23.9391,24.2198,23.7842,23.8597,1876000.0],["2021-06-17",23.7377,23.9275,23.459,23.67,1274000.0],["2021-06-18",23.3041,23.4725,22.46,22.4909,2494500.0],["2021-06-21",22.7136,23.1569,22.5684,23.0388,1142000.0],["2021-06-22",22.9343,23.3254,22.6284,23.3196,1114000.0],["2021-06-23",23.366,23.457,23.1124,23.1879,1419000.0],["2021-06-24",23.3835,23.8675,23.1976,23.7668,1103000.0],["2021-06-25",23.8849,24.2295,23.67,23.8249,3503000.0],["2021-06-28",23.6913,23.9255,23.1453,23.2421,1721000.0],["2021-06-29",23.397,23.5112,23.0814,23.3893,879500.0],["2021-06-30",23.3331,23.7377,23.2867,23.6274,1966500.0],["2021-07-01",23.8074,24.1017,23.7397,24.032,1035500.0],["2021-07-02",24.1037,24.2159,23.9449,24.0107,1445500.0],["2021-07-06",24.0649,24.3457,23.5906,24.2218,1838000.0],["2021-07-07",24.185,24.3766,23.8345,24.0649,905000.0],["2021-07-08",23.6835,24.2953,23.4125,23.6119,1040500.0],["2021-07-09",23.8849,24.2818,23.8539,24.2082,657500.0],["2021-07-12",24.2005,24.4018,24.1192,24.3844,682500.0],["2021-07-13",24.3805,24.4909,24.1095,24.1288,708000.0],["2021-07-14",24.1734,24.3941,23.9875,24.0572,621000.0],["2021-07-15",23.9604,24.1017,23.7455,23.9778,658500.0],["2021-07-16",24.183,24.2431,23.9662,23.9681,1004000.0],["2021-07-19",23.6042,23.9643,23.3138,23.519,806000.0],["2021-07-20",23.6177,24.6458,23.5964,24.3902,1446000.0],["2021-07-21",24.5567,24.7387,24.3321,24.6032,891000.0],["2021-07-22",24.6109,24.7716,24.3766,24.4657,816500.0],["2021-07-23",24.6612,25.1762,24.2392,25.1414,1111000.0],["2021-07-26",25.1975,25.2149,24.8839,25.1511,900500.0],["2021-07-27",24.9942,25.1007,24.4909,24.7638,900000.0],["2021-07-28",24.9865,25.637,24.7755,25.3543,1280500.0],["2021-07-29",25.2208,25.848,24.7426,25.1665,1560000.0],["2021-07-30",25.1491,25.9216,24.8703,25.85,1239000.0],["2021-08-02",25.9506,26.3088,25.4589,25.5092,859500.0],["2021-08-03",25.606,26.032,25.5092,25.8964,827500.0],["2021-08-04",25.6951,26.2101,25.6951,25.8151,1084500.0],["2021-08-05",25.9719,26.2565,25.8558,26.241,639000.0],["2021-08-06",26.3901,26.8199,26.2643,26.3456,1098500.0],["2021-08-09",26.3649,26.3649,25.9061,26.3069,1021000.0],["2021-08-10",26.3998,26.8064,26.1404,26.7967,926000.0],["2021-08-11",26.9341,27.1761,26.7676,27.1452,847000.0],["2021-08-12",27.2846,27.4588,27.1645,27.4143,820000.0],["2021-08-13",27.4743,27.4743,26.9361,27.1413,710500.0],["2021-08-16",27.1568,27.1839,26.7502,27.0097,862500.0],["2021-08-17",26.9167,27.0309,26.2275,26.5179,1159000.0],["2021-08-18",26.3843,26.6515,25.8887,25.8887,965000.0],["2021-08-19",25.7316,26.1388,25.6715,25.9721,875000.0],["2021-08-20",25.9449,26.3346,25.751,26.2086,876500.0],["2021-08-23",26.4335,27.0423,26.3211,26.8174,935000.0],["2021-08-24",26.8116,27.0074,26.5324,26.5654,514500.0],["2021-08-25",26.5673,27.1005,26.5479,26.9706,658500.0],["2021-08-26",26.9919,27.1315,26.7709,26.8834,775500.0],["2021-08-27",27.0113,27.6977,26.9978,27.4825,1259500.0],["2021-08-30",27.6454,28.0079,27.5077,27.7539,718500.0],["2021-08-31",27.7947,28.0312,27.7229,27.8897,993000.0],["2021-09-01",27.8897,28.3162,27.7093,28.2251,938000.0],["2021-09-02",28.3085,29.1112,28.1592,29.0976,962000.0],["2021-09-03",29.084,29.5164,28.9444,29.3982,1380500.0],["2021-09-07",29.2954,29.2954,28.4171,28.5993,1105500.0],["2021-09-08",28.6187,29.309,28.5683,28.7409,938500.0],["2021-09-09",28.6323,29.055,28.4015,28.8708,888500.0],["2021-09-10",29.055,29.055,28.5179,28.6168,1161500.0],["2021-09-13",28.991,29.0569,28.6206,28.8611,962500.0],["2021-09-14",29.055,29.055,28.4074,28.5412,669500.0],["2021-09-15",28.5237,28.6013,28.2251,28.3919,1138000.0],["2021-09-16",28.6362,28.6905,28.1437,28.5877,858000.0],["2021-09-17",28.6711,28.6711,27.7384,28.0603,4313500.0],["2021-09-20",27.5891,28.0874,27.4864,27.8625,1083500.0],["2021-09-21",28.1107,28.1824,27.6163,27.8121,614000.0],["2021-09-22",28.0584,28.4403,27.911,28.2329,550500.0],["2021-09-23",28.3492,29.0433,28.3492,28.9697,651000.0],["2021-09-24",28.7641,29.6541,28.7641,29.5591,1063500.0],["2021-09-27",29.6483,29.9624,29.4777,29.7161,1063500.0],["2021-09-28",29.5416,29.5416,28.4752,28.6439,1086500.0],["2021-09-29",28.7893,29.0744,28.3492,29.0065,809000.0],["2021-09-30",29.3032,29.6619,28.8107,28.9561,926000.0],["2021-10-01",29.2043,29.6095,28.4966,29.4447,1460000.0],["2021-10-04",29.3051,29.6793,28.8126,29.309,979500.0],["2021-10-05",29.2857,29.9314,28.9173,29.7511,1154000.0],["2021-10-06",29.4292,29.7433,28.9852,29.6832,812500.0],["2021-10-07",30.0535,31.1413,29.9256,30.7166,1926500.0],["2021-10-08",30.9125,30.9629,30.3463,30.6274,1490000.0],["2021-10-11",30.6973,30.8795,30.3831,30.5673,1011000.0],["2021-10-12",30.6274,31.0656,30.2416,30.5693,959000.0],["2021-10-13",30.6178,31.0211,30.5189,30.9842,623500.0],["2021-10-14",31.308,31.6415,31.0308,31.5504,1026000.0],["2021-10-15",32.0526,32.1728,31.3914,31.4263,1206000.0],["2021-10-18",31.244,31.564,31.0249,31.3778,1160000.0],["2021-10-19",31.6027,31.6027,31.2305,31.5058,745500.0],["2021-10-20",31.4108,31.5659,31.2324,31.3953,1121000.0],["2021-10-21",31.5077,32.8766,31.244,31.8936,1625500.0],["2021-10-22",32.0041,32.2736,31.7753,32.2329,772500.0],["2021-10-25",32.2736,32.5877,32.1069,32.5431,639500.0],["2021-10-26",32.4791,33.2469,32.3802,32.9697,784000.0],["2021-10-27",33.0666,33.0666,32.4326,32.6071,599500.0],["2021-10-28",32.7603,33.7181,32.7603,33.6852,851000.0],["2021-10-29",33.5184,34.1602,33.5184,34.0594,1105000.0],["2021-11-01",34.261,34.5131,33.9314,34.0613,964500.0],["2021-11-02",34.1214,34.8252,33.976,34.5441,837000.0],["2021-11-03",34.5906,34.9222,34.1912,34.5965,1260000.0],["2021-11-04",34.6566,35.1646,34.5577,34.7865,1299500.0],["2021-11-05",35.1103,35.3274,34.0923,34.2959,1745500.0],["2021-11-08",34.6682,35.6629,34.294,34.5169,950500.0],["2021-11-09",34.5402,34.61,34.1447,34.2455,1052500.0],["2021-11-10",34.0671,34.3366,33.9391,34.0788,1069500.0],["2021-11-11",34.2009,34.7089,33.8945,34.6003,947000.0],["2021-11-12",34.8291,35.2344,34.6352,34.8446,742500.0],["2021-11-15",35.0385,35.1471,34.6992,34.8524,664000.0],["2021-11-16",34.7748,35.3526,34.7264,35.2673,1112000.0],["2021-11-17",35.277,36.1961,34.7865,35.6086,1346000.0],["2021-11-18",36.0565,36.8359,34.9028,36.4287,1494000.0],["2021-11-19",36.2581,36.9387,36.2581,36.7332,1365500.0],["2021-11-22",36.7099,37.404,36.3958,36.5334,1356000.0],["2021-11-23",36.3958,36.9775,36.0041,36.9135,1124500.0],["2021-11-24",36.7467,36.9697,36.4171,36.8398,610000.0],["2021-11-26",36.0662,37.0104,35.4981,35.7443,975000.0],["2021-11-29",36.3027,36.9057,36.1321,36.6052,1133000.0],["2021-11-30",36.3298,36.7719,35.6299,35.8083,1193000.0],["2021-12-01",36.5265,37.103,34.9736,35.0474,1404000.0],["2021-12-02",35.1056,36.8118,34.9387,36.4721,1922500.0],["2021-12-03",36.7807,36.7807,35.3463,35.7035,1446000.0],["2021-12-06",36.3265,36.7186,35.7384,35.7986,1175000.0],["2021-12-07",36.4547,37.0409,36.1538,36.7439,915500.0],["2021-12-08",36.7516,36.9457,36.3731,36.639,1391000.0],["2021-12-09",36.4741,36.5032,33.9002,33.9294,1647500.0],["2021-12-10",34.1351,34.2865,32.8928,33.3723,1945000.0],["2021-12-13",33.4169,33.6964,32.3862,32.6192,2101000.0],["2021-12-14",32.5182,33.1432,32.2639,32.9802,2423000.0],["2021-12-15",33.2286,33.25,32.0368,32.625,2001000.0],["2021-12-16",32.9026,33.3121,32.79,33.0675,1584000.0],["2021-12-17",32.6424,32.9142,31.2585,31.505,4278500.0],["2021-12-20",30.977,31.3808,30.2317,31.2721,1597000.0],["2021-12-21",31.6156,31.868,31.1362,31.2934,1541500.0],["2021-12-22",31.5438,32.0233,31.4953,32.0116,1585000.0],["2021-12-23",32.3241,32.7337,32.1688,32.5881,954000.0],["2021-12-27",32.722,32.722,32.13,32.2814,1352500.0],["2021-12-28",32.3202,32.7046,32.0407,32.3338,1938000.0],["2021-12-29",32.4134,33.1335,32.3125,32.9685,856500.0],["2021-12-30",33.1025,33.4557,31.6758,32.7783,942500.0],["2021-12-31",32.6366,33.1607,32.6192,32.9589,1263000.0],["2022-01-03",32.9918,33.2927,32.1436,33.2597,1983500.0],["2022-01-04",33.6149,34.2516,33.2267,33.4538,1393500.0],["2022-01-05",33.2636,33.2636,30.3714,30.4588,2799500.0],["2022-01-06",30.5597,30.7072,30.0589,30.288,2481500.0],["2022-01-07",30.288,30.4335,29.6668,29.6843,1214500.0],["2022-01-10",29.2942,30.0589,28.9681,29.9793,1876000.0],["2022-01-11",30.1734,30.1812,29.0806,29.8085,1020000.0],["2022-01-12",30.0861,30.189,29.5756,29.6319,1680000.0],["2022-01-13",29.8532,30.0065,29.4475,29.5057,1075000.0],["2022-01-14",29.0651,29.2534,28.1936,28.6924,1485000.0],["2022-01-18",28.2441,28.4304,27.7142,27.9762,1042000.0],["2022-01-19",28.1257,28.3877,27.4735,27.5472,1609000.0],["2022-01-20",28.0868,28.5197,27.3065,27.4094,1627000.0],["2022-01-21",27.1998,28.0014,26.9824,27.1008,1429000.0],["2022-01-24",26.763,27.9315,26.3108,27.7782,1724500.0],["2022-01-25",27.2211,27.5628,25.9575,26.3418,1889500.0],["2022-01-26",26.7165,27.0251,25.3228,25.7595,2364000.0],["2022-01-27",26.1671,26.2428,24.7366,24.9618,1605000.0],["2022-01-28",25.117,25.7809,24.5794,25.7401,1396000.0],["2022-01-31",25.7401,27.0639,25.7401,27.0173,2365500.0],["2022-02-01",27.1513,27.4696,26.4544,27.456,1967000.0],["2022-02-02",27.3027,27.6346,26.9688,27.3551,1674500.0],["2022-02-03",27.3997,29.1039,27.3997,28.5216,2666500.0],["2022-02-04",28.411,29.0709,28.1218,28.6672,2155500.0],["2022-02-07",28.4731,29.0069,28.2965,28.4129,1437500.0],["2022-02-08",28.4595,29.7445,28.4595,29.6688,4265000.0],["2022-02-09",29.8493,30.1288,29.1952,29.5814,2381500.0],["2022-02-10",28.9945,29.3579,28.8623,28.9945,2403500.0],["2022-02-11",29.1363,29.5445,28.7904,29.1072,2883500.0],["2022-02-14",29.1908,29.7155,28.839,29.4259,2213500.0],["2022-02-15",29.7952,30.4113,29.4143,30.046,2292500.0],["2022-02-16",29.8224,30.8214,29.5426,30.6582,2909500.0],["2022-02-17",30.2811,31.7991,30.1315,30.8564,4060500.0],["2022-02-18",30.5435,30.6465,28.8798,28.9692,2080500.0],["2022-02-22",28.736,29.7078,28.5397,28.7612,1330500.0],["2022-02-23",28.9187,29.1111,28.6368,28.8195,1283000.0],["2022-02-24",28.0713,29.8905,28.0382,29.8244,1543000.0],["2022-02-25",29.768,30.6504,29.5076,30.5299,1458000.0],["2022-02-28",30.0576,30.94,30.0498,30.8584,1912500.0],["2022-03-01",30.9886,31.0469,29.9954,30.3317,1823000.0],["2022-03-02",30.4755,31.3423,30.1101,30.9128,1566500.0],["2022-03-03",31.0935,31.1635,30.5552,30.8214,831500.0],["2022-03-04",30.4327,31.1305,30.1276,31.0916,956500.0],["2022-03-07",31.286,31.286,30.6329,30.7748,1009500.0],["2022-03-08",30.6096,30.6096,29.5523,29.6456,1457500.0],["2022-03-09",30.2947,31.1557,29.8283,30.9886,2323500.0],["2022-03-10",30.252,31.0722,30.252,31.008,1046500.0],["2022-03-11",31.2451,31.9643,30.5552,30.8642,2071000.0],["2022-03-14",30.9575,31.2024,30.3783,30.7748,1111000.0],["2022-03-15",31.0644,31.3404,30.7184,31.3171,719000.0],["2022-03-16",31.3734,31.906,30.9128,31.7427,1425500.0],["2022-03-17",31.665,32.3433,31.3054,32.077,1085000.0],["2022-03-18",32.1256,32.7242,31.7758,32.6057,2681500.0],["2022-03-21",32.3472,32.767,32.0498,32.3919,1006000.0],["2022-03-22",32.318,32.4696,31.6999,32.1023,1032000.0],["2022-03-23",31.9798,32.4288,31.4998,31.7855,914500.0],["2022-03-24",31.906,32.0556,31.5853,31.9934,865500.0],["2022-03-25",31.9021,32.0615,31.5367,31.665,793500.0],["2022-03-28",31.6941,31.9371,31.424,31.8438,833500.0],["2022-03-29",32.3044,33.0313,31.9837,32.7689,1059000.0],["2022-03-30",32.7903,32.9069,32.2675,32.4463,766500.0],["2022-03-31",32.456,32.9633,32.0323,32.0576,1148500.0],["2022-04-01",32.042,32.6134,31.9643,32.4929,1108500.0],["2022-04-04",32.5532,32.8622,32.3025,32.4482,1024500.0],["2022-04-05",32.5085,32.6679,31.9273,31.9584,1464000.0],["2022-04-06",31.6883,31.6883,30.1431,30.182,3869500.0],["2022-04-07",30.1723,31.2471,30.1626,30.5532,1489000.0],["2022-04-08",30.6193,30.8661,30.0537,30.0771,1177500.0],["2022-04-11",29.8807,30.32,29.4065,29.56,1261500.0],["2022-04-12",29.7155,30.285,28.9284,29.1286,2984000.0],["2022-04-13",29.4182,29.7369,28.8001,29.6922,2939000.0],["2022-04-14",29.8147,30.0945,28.874,28.9051,1297000.0],["2022-04-18",28.9051,29.2296,28.5455,29.078,1057500.0],["2022-04-19",28.9964,29.6942,28.9964,29.6009,1041000.0],["2022-04-20",29.9488,30.2714,29.6631,29.7972,958000.0],["2022-04-21",30.3958,30.4522,28.9381,29.0955,1196000.0],["2022-04-22",29.0955,29.0994,28.3686,28.4269,1180500.0],["2022-04-25",28.2326,28.633,27.8497,28.598,1428000.0],["2022-04-26",28.3822,28.5086,27.6009,27.6106,1228500.0],["2022-04-27",27.6029,28.0615,27.3133,27.5426,1651000.0],["2022-04-28",27.8983,28.2306,27.1558,27.9158,1400000.0],["2022-04-29",27.599,28.1237,26.9362,27.0703,1271500.0],["2022-05-02",27.08,27.4318,26.4892,27.1383,1479500.0],["2022-05-03",27.0217,27.1714,26.5242,26.7671,1247500.0],["2022-05-04",26.7185,27.6106,26.4406,27.5776,2101500.0],["2022-05-05",27.1422,27.4493,25.4105,25.8731,2370500.0],["2022-05-06",25.6554,25.6554,24.8391,25.1811,1822000.0],["2022-05-09",24.8779,25.0432,24.1433,24.4095,1745000.0],["2022-05-10",24.9596,25.2803,24.2016,25.2783,2951000.0],["2022-05-11",25.0762,25.6068,23.8984,24.0092,2080500.0],["2022-05-12",23.906,24.7842,23.4133,24.0812,2158500.0],["2022-05-13",24.3655,24.7316,24.1182,24.3752,1855000.0],["2022-05-16",24.3733,24.533,23.608,24.2097,2037500.0],["2022-05-17",24.7316,24.9127,24.3519,24.8056,1132000.0],["2022-05-18",24.6108,25.0568,23.9313,24.2156,2256500.0],["2022-05-19",24.0111,24.8971,24.0111,24.5544,1845500.0],["2022-05-20",24.7841,24.9652,23.7385,24.2973,1492500.0],["2022-05-23",24.7004,25.0626,24.2039,24.3733,1301000.0],["2022-05-24",24.2798,24.7141,23.9566,24.5505,1915500.0],["2022-05-25",24.5739,24.9633,24.4161,24.6206,1634000.0],["2022-05-26",24.8971,25.4559,24.7608,25.3391,1423000.0],["2022-05-27",25.5961,26.4023,25.5961,26.3283,1622500.0],["2022-05-31",26.0868,26.4977,25.933,26.2816,2279000.0],["2022-06-01",26.2154,26.5756,25.9525,26.3108,1890000.0],["2022-06-02",26.4218,27.263,26.4218,27.2591,1566000.0],["2022-06-03",26.8969,27.1675,26.8034,26.9592,1230500.0],["2022-06-06",27.039,27.2084,26.4451,26.5464,1415500.0],["2022-06-07",26.1803,26.8482,26.1102,26.8229,2034500.0],["2022-06-08",26.7839,26.856,25.6253,25.8941,2137500.0],["2022-06-09",25.8395,26.118,25.4871,25.5358,1344500.0],["2022-06-10",25.1054,25.4209,24.6459,25.1736,1203000.0],["2022-06-13",24.4745,24.8951,24.2701,24.7082,1656000.0],["2022-06-14",24.788,25.0022,24.0539,24.2681,2052500.0],["2022-06-15",24.5349,25.0139,24.0247,24.6147,2141500.0],["2022-06-16",24.017,24.1124,23.0842,23.2634,1475000.0],["2022-06-17",23.6139,23.8047,23.2984,23.4464,3083000.0],["2022-06-21",23.6665,24.237,23.4659,23.8884,2386000.0],["2022-06-22",23.5224,24.1143,23.5224,23.9527,2114500.0],["2022-06-23",24.0462,24.7082,23.6781,24.6167,2460500.0],["2022-06-24",24.7296,26.673,24.7063,26.671,34516000.0],["2022-06-27",26.7625,27.6602,26.0985,27.1831,3855000.0],["2022-06-28",27.0449,27.3681,25.8493,25.8863,1902000.0],["2022-06-29",25.8473,26.3186,25.4306,26.266,1483500.0],["2022-06-30",26.0206,26.7392,25.6254,26.5892,2274500.0],["2022-07-01",26.6924,27.2513,26.6924,27.0254,1511500.0],["2022-07-05",26.6321,27.0585,26.2037,26.8385,1937500.0],["2022-07-06",26.8501,27.0527,26.4977,26.7061,2909500.0],["2022-07-07",26.9241,27.4226,26.8696,27.298,1909500.0],["2022-07-08",27.115,27.2357,26.7976,27.0858,1808000.0],["2022-07-11",27.1247,27.226,26.8385,27.0449,1169000.0],["2022-07-12",26.9202,27.335,26.2173,26.2894,1258000.0],["2022-07-13",25.8532,26.5289,25.8532,26.2387,1098000.0],["2022-07-14",25.9272,26.3283,25.5942,26.264,1096000.0],["2022-07-15",26.6652,26.8502,26.3419,26.7937,1092000.0],["2022-07-18",26.8132,27.1247,26.5308,26.5951,1104000.0],["2022-07-19",26.9942,27.5414,26.7255,27.52,804000.0],["2022-07-20",27.5511,27.9698,27.4012,27.8238,1015500.0],["2022-07-21",27.925,28.2541,27.5862,28.2424,988500.0],["2022-07-22",28.1996,28.4897,27.9601,28.2113,870500.0],["2022-07-25",28.2132,28.3846,27.9659,28.33,875500.0],["2022-07-26",28.3437,28.6104,28.2307,28.589,954500.0],["2022-07-27",28.6338,28.9726,28.5014,28.7798,1003500.0],["2022-07-28",28.7779,29.8878,28.7779,29.7223,955500.0],["2022-07-29",29.7223,30.2656,29.5626,29.845,1356000.0],["2022-08-01",29.5879,29.9793,29.3874,29.7924,1570500.0],["2022-08-02",29.6853,30.0553,29.4886,29.8177,1408500.0],["2022-08-03",29.9988,30.1039,29.292,29.6288,1890000.0],["2022-08-04",29.0213,29.9306,28.8947,29.179,1715000.0],["2022-08-05",28.811,28.8753,28.1509,28.3495,1556000.0],["2022-08-08",28.3145,28.6455,27.925,28.406,1577000.0],["2022-08-09",28.5033,28.6104,27.5862,27.6524,2522000.0],["2022-08-10",28.2658,28.7935,28.182,28.5092,1952500.0],["2022-08-11",28.5228,28.8388,28.4819,28.4897,1676000.0],["2022-08-12",28.6301,28.8602,28.595,28.831,965000.0],["2022-08-15",28.7647,29.4999,28.712,29.3478,1414000.0],["2022-08-16",29.0826,29.5662,29.0748,29.2425,947500.0],["2022-08-17",29.0358,29.2386,28.5833,28.6242,1059000.0],["2022-08-18",28.6593,28.9772,28.6223,28.8037,1513500.0],["2022-08-19",28.8095,28.9246,28.123,28.242,1194500.0],["2022-08-22",27.8987,27.967,27.6511,27.6862,1417000.0],["2022-08-23",27.7252,28.0294,27.495,27.6823,865000.0],["2022-08-24",27.6647,28.0938,27.5711,27.9455,942500.0],["2022-08-25",28.0314,28.32,27.9085,28.1172,693000.0],["2022-08-26",28.0528,28.1425,27.3137,27.3137,670000.0],["2022-08-29",27.0855,27.183,26.7461,27.0289,651000.0],["2022-08-30",27.222,27.3605,26.553,26.7169,1561000.0],["2022-08-31",26.9763,27.0309,26.4594,26.4867,942500.0],["2022-09-01",26.3171,26.635,25.8763,26.1922,1037500.0],["2022-09-02",26.2508,26.5316,25.8197,25.9212,881500.0],["2022-09-06",25.9231,26.2781,25.6813,26.0616,1566500.0],["2022-09-07",26.0304,26.9724,26.0304,26.8748,1083500.0],["2022-09-08",26.6389,26.9919,26.2683,26.9431,804500.0],["2022-09-09",27.0328,27.3644,26.9529,27.2922,683000.0],["2022-09-12",27.3878,27.7037,27.1966,27.3683,1490500.0],["2022-09-13",26.8573,26.9158,26.0928,26.1298,799500.0],["2022-09-14",26.0928,26.6291,26.0148,26.4945,1421500.0],["2022-09-15",26.2859,26.5316,25.9348,26.0265,917500.0],["2022-09-16",25.7417,25.968,25.4355,25.927,2510000.0],["2022-09-19",25.7495,26.0011,25.5935,25.9524,1019000.0],["2022-09-20",25.9348,25.9348,25.2776,25.4297,1292500.0],["2022-09-21",25.6852,26.1162,25.3809,25.4472,867000.0],["2022-09-22",25.3302,25.3302,24.8641,24.8953,929500.0],["2022-09-23",24.6652,24.8231,24.5189,24.7997,1078500.0],["2022-09-26",24.7042,25.4784,24.6964,25.0591,2047500.0],["2022-09-27",25.3946,25.3946,24.2225,24.2712,1532500.0],["2022-09-28",24.4858,25.3224,24.281,25.1508,1307500.0],["2022-09-29",24.8232,24.9694,24.4955,24.7607,1122000.0],["2022-09-30",24.9616,25.6715,24.87,25.0669,2434000.0],["2022-10-03",25.1937,25.4004,24.474,25.026,2967000.0],["2022-10-04",25.6169,26.4789,25.6091,26.2137,1554500.0],["2022-10-05",25.9563,26.1669,25.4804,25.9855,964000.0],["2022-10-06",25.8295,26.0187,25.5838,25.7008,820000.0],["2022-10-07",25.3439,25.3439,24.359,24.4955,1093000.0],["2022-10-10",24.595,24.9441,24.4136,24.7588,1002500.0],["2022-10-11",24.6223,25.7983,24.4584,25.5721,2277500.0],["2022-10-12",25.6774,25.7788,24.7685,24.8465,1494500.0],["2022-10-13",24.2849,25.3614,24.0879,25.1839,1247000.0],["2022-10-14",25.3068,25.3127,23.9611,24.0372,1440500.0],["2022-10-17",24.3648,25.3712,24.3648,25.2366,2255000.0],["2022-10-18",25.8451,26.2312,25.7339,25.9816,1020500.0],["2022-10-19",25.7651,26.0811,25.3712,26.0323,1157500.0],["2022-10-20",25.9309,26.2527,25.5116,25.6637,1525500.0],["2022-10-21",25.7437,26.1747,25.4648,26.1435,3017500.0],["2022-10-24",26.4068,26.5335,26.0889,26.1825,766000.0],["2022-10-25",26.2117,26.6447,26.1942,26.5394,852000.0],["2022-10-26",26.6798,26.9997,26.4575,26.5277,704500.0],["2022-10-27",26.7364,26.9314,26.4458,26.5043,643000.0],["2022-10-28",26.6076,27.5828,26.6076,27.5048,630500.0],["2022-10-31",27.4716,27.7135,27.2551,27.5535,915000.0],["2022-11-01",27.7466,27.8597,27.5477,27.6511,777000.0],["2022-11-02",27.456,27.7642,26.7871,26.8846,931500.0],["2022-11-03",26.6701,27.4989,26.4185,27.1362,938500.0],["2022-11-04",27.5087,27.6628,26.9021,27.4268,934500.0],["2022-11-07",27.5945,28.0002,27.2863,27.4911,1102000.0],["2022-11-08",27.6706,28.084,27.3137,27.5691,768500.0],["2022-11-09",27.4073,27.5535,26.8046,27.0621,1074500.0],["2022-11-10",28.2868,31.3702,28.084,31.302,2554500.0],["2022-11-11",31.7681,33.0904,31.4853,31.6979,2972500.0],["2022-11-14",31.263,31.8149,30.6077,30.791,3101500.0],["2022-11-15",31.1381,31.5146,30.4712,30.7715,2765500.0],["2022-11-16",30.7773,30.947,29.8256,30.5862,1624500.0],["2022-11-17",30.282,30.6038,29.7964,30.3873,1063500.0],["2022-11-18",30.9244,31.2447,30.3072,30.5924,780000.0],["2022-11-21",30.5689,30.9166,30.3111,30.4381,1004500.0],["2022-11-22",30.7076,30.8189,30.1353,30.2193,972000.0],["2022-11-23",30.1373,30.19,29.6822,30.067,901500.0],["2022-11-25",30.1549,30.3971,30.1295,30.149,387500.0],["2022-11-28",29.9576,30.3814,29.7037,29.7955,2043500.0],["2022-11-29",29.7037,29.8209,29.1412,29.3209,1798500.0],["2022-11-30",29.4537,30.233,29.0552,30.1939,1298500.0],["2022-12-01",30.5279,30.7428,30.0181,30.4166,973500.0],["2022-12-02",29.9654,30.5201,29.6353,30.2349,724500.0],["2022-12-05",30.2271,30.2271,29.6529,29.9517,1025000.0],["2022-12-06",29.9615,30.3014,29.6646,29.9127,1168500.0],["2022-12-07",29.8111,30.608,29.7427,29.7467,1343000.0],["2022-12-08",29.9263,30.4283,29.647,30.0045,718500.0],["2022-12-09",30.0396,30.1978,29.5396,29.567,1101000.0],["2022-12-12",29.7232,29.9244,29.4654,29.6705,1369000.0],["2022-12-13",30.7506,30.9557,29.8697,30.0885,1230000.0],["2022-12-14",30.0631,30.94,30.0631,30.608,1650000.0],["2022-12-15",30.4029,30.5201,29.4634,29.4791,1675000.0],["2022-12-16",29.188,29.3287,28.7955,29.2134,4284500.0],["2022-12-19",29.1002,29.1978,28.2193,28.3638,1142000.0],["2022-12-20",28.2818,28.8619,28.1294,28.7896,1145500.0],["2022-12-21",29.0611,29.7584,29.0533,29.4771,1425000.0],["2022-12-22",29.3228,29.4498,28.6646,29.063,767000.0],["2022-12-23",29.0572,29.2603,28.9322,29.1216,478500.0],["2022-12-27",29.2213,29.3052,28.9302,29.2134,607000.0],["2022-12-28",29.1021,29.2798,28.0103,28.0474,1130000.0],["2022-12-29",28.2173,28.7173,28.1255,28.5259,701500.0],["2022-12-30",28.2388,28.4537,27.8599,28.358,1440000.0],["2023-01-03",28.6861,28.7525,27.7193,27.9556,1269500.0],["2023-01-04",28.0376,28.2544,27.4732,27.6939,1138500.0],["2023-01-05",27.4029,27.4322,25.645,25.9106,1670500.0],["2023-01-06",26.0317,26.9282,25.9771,26.8345,1213500.0],["2023-01-09",26.9536,27.6372,26.9243,27.0552,1045000.0],["2023-01-10",26.9536,27.479,26.9536,27.4361,1038500.0],["2023-01-11",27.6451,28.0708,27.6451,27.8365,1869500.0],["2023-01-12",27.94,28.4947,27.5943,28.4458,1349500.0],["2023-01-13",28.2642,29.065,28.0162,29.0162,1389500.0],["2023-01-17",29.4263,30.3228,29.1412,29.4693,1980500.0],["2023-01-18",29.5377,29.9537,28.983,29.0123,1243000.0],["2023-01-19",28.731,29.0787,28.5279,28.6119,918000.0],["2023-01-20",28.6119,29.7271,28.5474,29.6705,2228000.0],["2023-01-23",29.8834,30.4068,29.8053,30.0787,1568500.0],["2023-01-24",29.9967,30.1783,29.7135,29.8092,1706500.0],["2023-01-25",29.4459,30.1002,29.3013,30.024,856500.0],["2023-01-26",30.4127,30.606,29.8463,30.0396,884500.0],["2023-01-27",29.8228,30.3209,29.5181,30.0553,980000.0],["2023-01-30",29.8912,30.4264,29.7095,29.7349,973000.0],["2023-01-31",29.8619,30.5201,29.7017,30.3756,1453500.0],["2023-02-01",30.3736,31.0689,30.1646,30.8346,1906500.0],["2023-02-02",31.1686,31.1686,28.7291,30.7135,2995500.0],["2023-02-03",30.4283,30.9752,29.5787,30.3267,1977000.0],["2023-02-06",30.0279,30.2974,29.3599,29.4947,1358500.0],["2023-02-07",29.356,29.7603,28.8052,29.733,2234000.0],["2023-02-08",29.5103,29.5963,29.0826,29.2994,1155500.0],["2023-02-09",29.4654,29.4713,28.4595,28.6353,1119000.0],["2023-02-10",28.3223,28.8544,28.3223,28.7018,1536500.0],["2023-02-13",28.8994,28.9679,28.6901,28.9503,1058500.0],["2023-02-14",28.8759,29.2398,28.6529,28.8661,1743500.0],["2023-02-15",28.8446,28.9757,28.4045,28.4338,985000.0],["2023-02-16",28.1678,28.8035,28.0074,28.2675,1212000.0],["2023-02-17",28.1795,28.4221,28.0171,28.1013,1101000.0],["2023-02-21",27.9232,27.9408,27.2523,27.4518,1034500.0],["2023-02-22",27.4127,27.53,26.9197,27.0938,1210500.0],["2023-02-23",27.1623,27.442,26.6556,27.1329,1487000.0],["2023-02-24",26.8493,27.1486,26.4522,26.5539,1275000.0],["2023-02-27",26.8493,26.9177,26.458,26.5989,1305500.0],["2023-02-28",26.681,27.3305,26.5539,26.7788,1900000.0],["2023-03-01",26.7788,27.2386,26.64,27.0958,1445000.0],["2023-03-02",27.0195,27.6044,26.9393,27.4635,1637500.0],["2023-03-03",27.5339,27.8059,27.4381,27.575,1278000.0],["2023-03-06",27.5809,27.7902,27.3559,27.4029,767500.0],["2023-03-07",27.5574,27.8606,27.0508,27.0977,799500.0],["2023-03-08",27.1192,27.3031,26.8786,27.0136,547500.0],["2023-03-09",27.0547,27.399,26.9412,26.9471,1158500.0],["2023-03-10",26.8336,26.8336,25.9768,26.0511,1393000.0],["2023-03-13",25.8731,26.4013,25.6638,26.145,1718500.0],["2023-03-14",26.7906,27.4303,26.7671,27.3794,2320500.0],["2023-03-15",26.9256,27.3755,26.6869,27.3344,1805000.0],["2023-03-16",27.1114,27.5731,26.8277,27.4166,946000.0],["2023-03-17",27.3051,27.3833,26.8825,27.219,2203500.0],["2023-03-20",27.397,27.7511,27.2679,27.5594,1058000.0],["2023-03-21",27.8724,28.3595,27.7746,27.9369,1255000.0],["2023-03-22",27.8059,28.248,27.753,27.7609,1875500.0],["2023-03-23",27.8196,28.5923,27.6709,27.8078,1426500.0],["2023-03-24",27.7843,28.3262,27.7843,28.1619,1166000.0],["2023-03-27",28.3145,28.4632,28.0817,28.1795,996000.0],["2023-03-28",28.1502,28.6314,28.1502,28.2773,1368500.0],["2023-03-29",28.6177,28.8309,28.3536,28.5942,1001500.0],["2023-03-30",28.8779,29.0089,28.5003,28.5668,825500.0],["2023-03-31",28.8016,28.9757,28.6549,28.739,967500.0],["2023-04-03",28.6431,28.7644,28.4456,28.6079,749000.0],["2023-04-04",28.561,28.6197,27.8724,27.9526,1207500.0],["2023-04-05",27.7961,27.9193,27.2522,27.3814,1172000.0],["2023-04-06",27.3344,27.3442,27.0605,27.2405,764500.0],["2023-04-10",27.0958,27.5848,27.0958,27.5692,722500.0],["2023-04-11",27.62,27.9056,27.5985,27.6278,767500.0],["2023-04-12",27.8939,28.3047,27.8939,27.978,1048500.0],["2023-04-13",28.1736,28.6959,27.9878,28.6881,840500.0],["2023-04-14",28.696,28.8075,27.843,27.9291,1324500.0],["2023-04-17",28.1912,28.649,28.1521,28.4475,1796500.0],["2023-04-18",28.6549,28.919,27.6318,27.7628,1849000.0],["2023-04-19",27.62,27.8333,27.3579,27.5379,1434000.0],["2023-04-20",27.3188,27.8841,27.3188,27.5594,1323000.0],["2023-04-21",27.6455,27.8841,27.5594,27.8548,2762000.0],["2023-04-24",27.7648,28.0582,27.172,27.3677,1386000.0],["2023-04-25",27.0703,27.1231,26.4111,26.413,1067500.0],["2023-04-26",26.2194,26.4932,26.0902,26.4776,1321000.0],["2023-04-27",26.458,26.9882,26.4326,26.9745,800500.0],["2023-04-28",26.9764,27.3442,26.9764,27.0684,999000.0],["2023-05-01",27.0195,27.4127,26.9979,27.0253,1014000.0],["2023-05-02",26.9158,27.3735,26.4737,27.264,1192000.0],["2023-05-03",27.4635,27.7237,27.264,27.2855,973000.0],["2023-05-04",27.2542,27.5555,27.0762,27.2131,831000.0],["2023-05-05",27.4146,28.5023,27.3442,28.1013,1549000.0],["2023-05-08",28.1032,28.3047,27.4655,27.5476,1162000.0],["2023-05-09",27.5066,28.5121,27.2073,28.1658,2298000.0],["2023-05-10",28.5081,28.6999,27.9721,28.2225,1462000.0],["2023-05-11",30.0242,30.0242,28.647,28.7625,2000000.0],["2023-05-12",28.7625,29.2241,28.3517,28.6197,1511500.0],["2023-05-15",28.5629,28.5629,28.1013,28.1873,1116500.0],["2023-05-16",28.0876,28.1697,27.3481,27.4831,987000.0],["2023-05-17",27.5574,27.8939,27.3598,27.7804,1021000.0],["2023-05-18",27.6709,28.1071,27.6709,28.0504,781500.0],["2023-05-19",28.2695,28.604,27.9937,28.1795,1006500.0],["2023-05-22",28.2988,28.4279,27.8078,28.0152,1322500.0],["2023-05-23",28.1034,28.2131,27.6252,27.6369,1171000.0],["2023-05-24",27.5135,27.584,26.9373,26.9824,1276000.0],["2023-05-25",26.8863,26.8863,25.926,25.9927,1743000.0],["2023-05-26",26.1181,26.9314,26.1181,26.8707,1491500.0],["2023-05-30",26.9687,27.4566,26.7296,26.7452,1512500.0],["2023-05-31",26.7296,27.2881,26.3572,26.9412,2277500.0],["2023-06-01",27.0588,28.7756,26.561,28.5718,3416000.0],["2023-06-02",28.7481,30.073,28.7481,30.0122,2788000.0],["2023-06-05",29.9299,30.2376,29.6908,30.0122,1758500.0],["2023-06-06",29.9652,30.6629,29.7418,30.5296,1421000.0],["2023-06-07",30.6197,30.898,30.1239,30.4159,1596000.0],["2023-06-08",30.4159,30.9098,30.2787,30.8765,903500.0],["2023-06-09",30.8138,30.8451,30.4002,30.7726,1067000.0],["2023-06-12",30.7844,30.9294,30.6335,30.7118,975500.0],["2023-06-13",30.6139,31.3331,30.5903,31.1665,1899500.0],["2023-06-14",31.19,31.4683,31.0372,31.3919,1041500.0],["2023-06-15",31.2547,31.7211,31.2332,31.4958,1308500.0],["2023-06-16",31.6976,32.021,31.3155,31.8113,3804500.0],["2023-06-20",31.7113,32.0935,31.4017,31.7584,1827000.0],["2023-06-21",31.6859,32.264,31.6859,32.1445,1717000.0],["2023-06-22",32.2326,32.2444,31.6702,32.019,1871000.0],["2023-06-23",31.727,31.9622,31.0333,31.145,5368500.0],["2023-06-26",31.145,31.7878,31.145,31.6467,937000.0],["2023-06-27",31.6192,31.9955,31.582,31.8368,1647500.0],["2023-06-28",31.8427,31.9524,31.3605,31.5095,1138000.0],["2023-06-29",31.5095,31.8858,31.2861,31.8132,782000.0],["2023-06-30",32.1405,32.4345,31.8877,32.0896,2156500.0],["2023-07-03",31.8956,32.4659,31.7505,32.264,797000.0],["2023-07-05",32.1405,32.3444,31.8387,32.1837,1175500.0],["2023-07-06",31.8466,32.1366,31.6957,31.9916,1646000.0],["2023-07-07",31.8622,32.3032,31.8152,31.8936,781500.0],["2023-07-10",31.8466,32.9088,31.8466,32.8813,1832500.0],["2023-07-11",32.8833,33.7554,32.4972,32.6873,1617000.0],["2023-07-12",33.1028,33.1028,32.5325,32.6246,869500.0],["2023-07-13",32.6207,33.0616,32.6129,32.8813,634000.0],["2023-07-14",32.7775,33.5202,32.7481,33.436,963500.0],["2023-07-17",33.3438,33.8573,33.1929,33.7456,1476000.0],["2023-07-18",33.8456,33.875,33.5633,33.7652,813500.0],["2023-07-19",33.8358,33.9573,33.093,33.3693,1173000.0],["2023-07-20",33.4987,33.8338,33.4967,33.6868,862000.0],["2023-07-21",33.7711,33.7711,33.144,33.2713,2704500.0],["2023-07-24",33.238,33.4477,32.7657,33.042,1357500.0],["2023-07-25",32.9558,33.5869,32.9088,33.53,1014500.0],["2023-07-26",33.3595,33.7162,33.3262,33.3517,1100500.0],["2023-07-27",33.6026,33.6026,32.5795,32.8676,1496500.0],["2023-07-28",33.0479,33.5967,32.9774,33.4066,2004000.0],["2023-07-31",33.4066,33.436,32.8813,33.1616,1406500.0],["2023-08-01",32.9323,33.4203,32.8108,33.2008,1272000.0],["2023-08-02",32.7677,33.2772,32.701,33.0146,1096500.0],["2023-08-03",32.8657,33.6143,32.3169,33.142,1723000.0],["2023-08-04",33.1106,33.483,32.6599,33.1204,938000.0],["2023-08-07",33.1929,33.5104,32.8774,32.8833,3609000.0],["2023-08-08",32.5619,32.9107,32.4502,32.7128,1607000.0],["2023-08-09",32.801,32.8735,32.4031,32.7343,1287500.0],["2023-08-10",33.2145,33.4654,31.5683,32.4365,1839500.0],["2023-08-11",32.5482,33.1439,32.4443,33.0009,1152500.0],["2023-08-14",33.0244,33.2498,32.6932,33.1244,1265000.0],["2023-08-15",33.1204,33.2302,32.6344,32.703,824000.0],["2023-08-16",32.558,32.8402,32.4874,32.6364,627000.0],["2023-08-17",31.7486,31.7486,30.5413,30.8294,5005500.0],["2023-08-18",30.7687,31.0235,30.512,30.998,5782500.0],["2023-08-21",30.9705,31.2371,30.4688,31.0725,1537000.0],["2023-08-22",31.1274,31.308,30.9625,31.096,1003500.0],["2023-08-23",31.2629,31.4984,30.9272,31.1902,1433000.0],["2023-08-24",31.2216,31.3826,30.7878,30.8703,979500.0],["2023-08-25",30.8958,31.0391,30.6111,30.8663,1663500.0],["2023-08-28",31.1372,31.4513,30.8526,31.0116,1105000.0],["2023-08-29",31.0116,31.2511,30.7073,31.0685,862500.0],["2023-08-30",31.0646,31.2864,30.8585,30.9625,870000.0],["2023-08-31",31.1097,31.3276,30.7486,30.8879,1904500.0],["2023-09-01",31.1745,31.4395,31.0037,31.1804,1528000.0],["2023-09-05",31.0037,31.6535,30.0635,30.9802,2670500.0],["2023-09-06",30.9331,31.1804,30.7329,31.149,1498500.0],["2023-09-07",30.9763,31.0646,30.5503,30.78,1596000.0],["2023-09-08",30.886,30.886,30.4404,30.5287,921000.0],["2023-09-11",30.6681,30.67,30.2303,30.3717,972000.0],["2023-09-12",30.352,30.6111,30.2303,30.3344,1191500.0],["2023-09-13",30.3422,30.4816,30.1165,30.2657,1344000.0],["2023-09-14",30.4482,30.6563,30.2323,30.6484,1486500.0],["2023-09-15",30.6229,31.31,30.6229,31.253,4257500.0],["2023-09-18",31.2472,32.0991,31.0921,31.5396,3839000.0],["2023-09-19",31.5612,31.999,30.727,31.0509,3373000.0],["2023-09-20",31.0666,31.4003,30.8133,30.8526,3197000.0],["2023-09-21",30.6641,30.6641,30.0988,30.1773,1344500.0],["2023-09-22",30.1027,30.458,30.1027,30.3049,699000.0],["2023-09-25",30.2303,30.7034,30.2009,30.5542,782000.0],["2023-09-26",30.4286,30.4639,29.6983,29.7808,1740000.0],["2023-09-27",29.8377,30.2774,29.7258,30.1773,1713500.0],["2023-09-28",30.2303,30.6641,30.1145,30.3344,1172000.0],["2023-09-29",30.4934,30.4934,29.6336,29.8436,2287500.0],["2023-10-02",29.6866,29.9869,29.6179,29.7278,1350000.0],["2023-10-03",29.5786,29.9692,29.5786,29.8102,2232000.0],["2023-10-04",29.7572,30.3363,29.7317,30.1812,2050000.0],["2023-10-05",30.0851,30.6798,29.9849,30.6053,1545500.0],["2023-10-06",30.4011,30.7682,29.4569,30.5444,1371500.0],["2023-10-09",30.4168,31.0783,30.1695,31.0744,913500.0],["2023-10-10",31.0803,31.8086,31.0548,31.6378,1899500.0],["2023-10-11",31.7948,32.5702,31.7948,32.4996,2055500.0],["2023-10-12",32.5329,32.6527,31.7418,31.9833,1231000.0],["2023-10-13",32.0873,32.2012,31.0253,31.0999,1522500.0],["2023-10-16",31.3159,32.0147,31.2923,31.8792,1235500.0],["2023-10-17",31.7183,32.8529,31.7183,32.6193,1955500.0],["2023-10-18",32.4937,32.5486,31.8518,31.8851,1634000.0],["2023-10-19",31.5907,31.9303,31.0175,31.253,1602500.0],["2023-10-20",31.2452,31.4238,30.8035,30.8114,1477000.0],["2023-10-23",30.7034,30.8801,29.6964,29.7612,1897000.0],["2023-10-24",29.9025,29.9575,29.131,29.1546,2040000.0],["2023-10-25",28.9936,29.3529,28.9446,29.2527,1465000.0],["2023-10-26",29.184,29.5099,28.9858,29.2842,1594500.0],["2023-10-27",29.2017,29.2017,28.1397,28.4185,1663500.0],["2023-10-30",28.762,29.08,28.5539,28.9426,1223500.0],["2023-10-31",28.9995,30.0124,28.9995,29.6238,1625000.0],["2023-11-01",29.5119,29.6257,28.7718,29.3116,1559500.0],["2023-11-02",29.4667,30.0399,29.2645,29.8986,1668500.0],["2023-11-03",30.25,30.4521,30.0262,30.0772,874500.0],["2023-11-06",30.2774,30.3697,29.6139,29.877,1051500.0],["2023-11-07",29.6571,30.0124,29.5217,29.8181,707000.0],["2023-11-08",29.8279,29.8848,29.5825,29.7278,1101000.0],["2023-11-09",29.9575,30.3736,29.7396,30.1734,1518000.0],["2023-11-10",30.1911,30.4031,29.9967,30.3167,1143500.0],["2023-11-13",30.0615,30.3893,29.9575,30.2578,1180500.0],["2023-11-14",30.8703,31.7222,30.6661,31.6005,1142500.0],["2023-11-15",31.5455,31.9067,31.0352,31.0607,2038000.0],["2023-11-16",31.3983,33.271,31.3983,32.1403,3171000.0],["2023-11-17",32.1933,32.8195,32.1619,32.4093,1411000.0],["2023-11-20",32.478,32.7646,32.3091,32.3268,1363000.0],["2023-11-21",32.3425,32.584,32.0912,32.2561,1183500.0],["2023-11-22",32.4681,32.6703,32.2188,32.3033,974500.0],["2023-11-24",32.2071,32.5486,31.9931,32.315,508000.0],["2023-11-27",32.3307,33.0256,32.1776,32.9118,2118500.0],["2023-11-28",32.8902,32.8902,31.5593,31.6378,1808500.0],["2023-11-29",31.7479,31.917,30.985,31.1227,1987000.0],["2023-11-30",31.0853,31.1207,30.3991,31.0951,2199500.0],["2023-12-01",30.9496,32.2335,30.9496,31.9524,1778500.0],["2023-12-04",31.7184,32.6032,31.7184,32.5304,1942000.0],["2023-12-05",32.4557,32.5953,32.0468,32.0763,851500.0],["2023-12-06",32.1588,32.3358,31.8089,31.8659,849500.0],["2023-12-07",31.9603,32.4538,31.8167,32.4538,1185000.0],["2023-12-08",32.3948,32.7389,32.2847,32.5875,1105000.0],["2023-12-11",32.5914,32.9178,32.5029,32.5167,1165500.0],["2023-12-12",32.5717,32.7467,32.3456,32.6523,761500.0],["2023-12-13",32.6779,32.9414,32.2001,32.9414,1069500.0],["2023-12-14",33.2835,33.3209,32.3515,32.7054,1565500.0],["2023-12-15",32.7054,33.0593,32.4911,32.5462,3335000.0],["2023-12-18",32.6759,32.7684,32.0625,32.3142,1672000.0],["2023-12-19",32.5206,32.5442,32.1058,32.4007,1104000.0],["2023-12-20",32.1962,33.1203,32.09,32.4911,1574000.0],["2023-12-21",32.672,33.4113,32.5894,32.7133,1163500.0],["2023-12-22",32.6897,32.8136,32.3909,32.6386,1400500.0],["2023-12-26",32.5245,32.8214,32.4302,32.7802,887500.0],["2023-12-27",32.7841,33.1301,32.7683,33.1085,1006000.0],["2023-12-28",33.1478,33.3562,32.6877,33.0417,719000.0],["2023-12-29",32.9571,33.0495,32.6111,32.8214,676000.0],["2024-01-02",32.5363,33.1282,32.5363,33.0672,1331500.0],["2024-01-03",32.9276,33.0888,32.0645,32.0684,928000.0],["2024-01-04",32.1392,32.3142,32.0527,32.1569,942000.0],["2024-01-05",31.9661,32.3653,31.7558,31.7695,1296500.0],["2024-01-08",31.8403,32.1333,31.7656,32.1058,740000.0],["2024-01-09",31.8875,32.1903,31.7164,32.1156,644000.0],["2024-01-10",32.3751,32.5069,31.974,32.2512,1566500.0],["2024-01-11",32.2513,32.5226,32.151,32.4675,1042500.0],["2024-01-12",32.7448,33.0711,32.674,32.9099,1223500.0],["2024-01-16",32.6622,32.7133,31.799,31.8069,1242000.0],["2024-01-17",31.5965,32.1372,31.5611,31.8501,796000.0],["2024-01-18",31.8619,32.1765,31.7695,32.0841,732000.0],["2024-01-19",32.0841,32.3456,31.2996,32.1706,1964500.0],["2024-01-22",32.4026,32.558,32.0409,32.149,785500.0],["2024-01-23",32.3712,32.3712,31.803,31.8266,1021000.0],["2024-01-24",32.094,32.094,31.5218,31.6063,947000.0],["2024-01-25",31.9661,32.0094,31.396,31.8796,728500.0],["2024-01-26",32.0468,32.0861,31.5631,31.742,780500.0],["2024-01-29",31.742,32.1018,31.624,32.0979,922000.0],["2024-01-30",32.2198,32.3201,31.8501,32.2473,993000.0],["2024-01-31",32.383,32.383,31.0735,31.101,2077500.0],["2024-02-01",32.0271,32.6386,31.1954,32.2984,3014500.0],["2024-02-02",32.2532,33.2619,31.8482,32.6956,1925000.0],["2024-02-05",32.5029,32.6838,32.1962,32.4321,1670000.0],["2024-02-06",32.5167,34.184,32.5167,33.4683,3018500.0],["2024-02-07",33.6826,34.3747,33.6807,34.2862,2193000.0],["2024-02-08",34.2626,34.6716,34.0562,34.2174,1501000.0],["2024-02-09",34.2174,35.1258,34.2174,35.0137,1564500.0],["2024-02-12",35.1258,35.4719,34.9803,35.1002,1420500.0],["2024-02-13",34.5962,35.3582,34.3737,34.5883,1021000.0],["2024-02-14",34.927,35.3227,34.7694,34.8088,1724500.0],["2024-02-15",35.0786,35.7185,35.0431,35.5708,1863500.0],["2024-02-16",35.3877,35.7008,35.2735,35.3247,887000.0],["2024-02-20",35.0963,35.3247,34.7497,34.927,1224500.0],["2024-02-21",34.8088,35.0589,34.4091,34.5272,998500.0],["2024-02-22",34.5903,35.246,34.5903,35.114,1312000.0],["2024-02-23",35.1829,35.3405,34.7182,34.8817,992000.0],["2024-02-26",34.8246,35.2893,34.732,35.0116,825000.0],["2024-02-27",35.114,35.2243,34.4268,34.6178,1158500.0],["2024-02-28",34.5017,34.7675,34.4288,34.5981,888000.0],["2024-02-29",35.3858,35.3858,34.5056,34.9151,1279500.0],["2024-03-01",34.9053,34.9506,34.5725,34.7557,1075000.0],["2024-03-04",35.0254,36.199,34.9329,36.0808,1811500.0],["2024-03-05",35.8623,36.3506,35.6417,35.8071,1430500.0],["2024-03-06",35.9548,36.5751,35.9548,36.2324,932000.0],["2024-03-07",36.4254,37.0909,36.2423,36.7857,1291000.0],["2024-03-08",36.9571,37.4395,36.5849,36.7346,1521000.0],["2024-03-11",36.6203,36.6203,35.8445,36.1025,1021000.0],["2024-03-12",36.0218,36.1911,35.8938,36.1537,621000.0],["2024-03-13",36.2521,36.325,35.8898,36.0611,849000.0],["2024-03-14",36.132,36.2383,35.179,35.3877,1056500.0],["2024-03-15",35.3109,35.626,35.0707,35.1928,3691500.0],["2024-03-18",35.1672,35.3897,34.7517,34.8482,1142500.0],["2024-03-19",34.8029,35.3641,34.6769,35.2144,1084000.0],["2024-03-20",35.1436,35.687,35.0077,35.6654,904500.0],["2024-03-21",35.7008,36.2659,35.6201,36.0355,945000.0],["2024-03-22",36.132,36.132,35.5905,35.7697,670000.0],["2024-03-25",35.8386,35.9922,35.6142,35.8111,664500.0],["2024-03-26",35.813,36.0848,35.559,35.9253,730000.0],["2024-03-27",36.2108,36.3644,35.9646,36.3565,834000.0],["2024-03-28",36.4569,36.644,36.2403,36.3703,1115000.0],["2024-04-01",36.3506,37.2367,35.9391,37.1973,1838000.0],["2024-04-02",36.9393,37.2524,36.6834,37.2091,1512500.0],["2024-04-03",37.1461,37.7841,36.9689,37.5596,1711500.0],["2024-04-04",37.8057,38.1582,37.2977,37.4533,1680000.0],["2024-04-05",37.4848,38.168,37.2642,38.0026,1418000.0],["2024-04-08",38.0164,38.1759,37.7407,38.1011,914000.0],["2024-04-09",38.1936,38.3945,37.9869,38.2999,1054000.0],["2024-04-10",37.784,38.2684,37.5793,37.8274,1189000.0],["2024-04-11",37.9593,38.2448,37.6718,38.1995,1236500.0],["2024-04-12",37.9869,38.3354,37.6679,37.8057,1462500.0],["2024-04-15",37.9652,38.2645,37.5044,37.7801,1524500.0],["2024-04-16",37.786,37.9022,36.9413,37.4729,1115000.0],["2024-04-17",37.6659,37.6659,36.6518,36.7208,1172000.0],["2024-04-18",36.7641,37.2012,36.6105,36.7877,953500.0],["2024-04-19",36.9354,37.0752,36.2147,36.3624,3644000.0],["2024-04-22",36.5022,36.6361,36.1458,36.2462,1381000.0],["2024-04-23",36.3545,37.3371,36.1104,37.2032,1526500.0],["2024-04-24",37.089,37.3942,36.7503,37.2721,1154000.0],["2024-04-25",37.0457,38.0932,36.8901,37.9869,1316000.0],["2024-04-26",37.8274,38.3098,37.7014,37.9042,1125500.0],["2024-04-29",37.8786,38.1523,37.0929,38.042,1760500.0],["2024-04-30",37.6876,38.6878,37.6462,38.3413,2231500.0],["2024-05-01",38.2054,38.4082,37.5596,37.9022,1950500.0],["2024-05-02",38.0971,40.2335,38.0971,40.2198,2758500.0],["2024-05-03",40.7179,41.1058,40.143,40.907,2014500.0],["2024-05-06",41.2003,42.4212,41.2003,41.7674,1646000.0],["2024-05-07",41.7025,42.5787,41.3598,41.9171,2164000.0],["2024-05-08",41.7477,42.0589,41.5469,41.7202,1304000.0],["2024-05-09",41.856,41.856,41.3953,41.8147,935000.0],["2024-05-10",41.8344,42.5551,41.7477,42.0845,1158500.0],["2024-05-13",42.2499,42.2676,41.2968,41.3815,1382000.0],["2024-05-14",41.411,42.3266,40.9582,41.9328,2656000.0],["2024-05-15",42.5807,43.0178,42.3641,42.7815,1421500.0],["2024-05-16",42.8425,43.388,42.7323,43.0099,1422000.0],["2024-05-17",43.0119,43.4496,42.6471,43.42,1085000.0],["2024-05-20",43.3471,43.3963,42.9172,43.1361,951500.0],["2024-05-21",43.1361,43.28,42.6274,43.0907,928500.0],["2024-05-22",43.0671,43.6527,43.0671,43.4555,1028000.0],["2024-05-23",43.5738,43.5738,42.4519,42.6116,1238500.0],["2024-05-24",42.8147,43.1735,42.4302,42.9586,1407500.0],["2024-05-28",42.8403,42.8403,41.2492,42.095,1839000.0],["2024-05-29",41.819,41.9058,40.918,40.9554,1463500.0],["2024-05-30",41.1368,41.541,40.8214,41.2216,1018000.0],["2024-05-31",41.3261,41.612,40.8391,41.3044,1426000.0],["2024-06-03",41.545,41.545,40.3698,40.8667,1082000.0],["2024-06-04",40.8095,41.0244,40.3422,40.8135,1685000.0],["2024-06-05",40.9712,41.0934,40.6715,40.7385,978000.0],["2024-06-06",40.5946,41.0047,40.2062,40.3698,878500.0],["2024-06-07",40.3206,40.7642,39.9854,40.1392,1323000.0],["2024-06-10",39.8355,40.6735,39.7389,40.4211,1012500.0],["2024-06-11",40.4073,40.8549,40.0425,40.7267,1482000.0],["2024-06-12",41.2275,42.5249,41.196,42.0122,1612500.0],["2024-06-13",41.8111,41.8486,41.2827,41.7244,1432500.0],["2024-06-14",41.2886,41.5114,40.9475,41.1348,806000.0],["2024-06-17",40.8076,41.263,40.429,40.9436,1432500.0],["2024-06-18",40.9436,41.052,40.3304,40.9495,1194500.0],["2024-06-20",40.9495,41.4779,40.636,41.2492,1514500.0],["2024-06-21",41.3044,41.6692,41.0363,41.6021,4157500.0],["2024-06-24",41.6573,42.9429,41.5785,42.3731,1434000.0],["2024-06-25",42.3731,42.4421,41.5765,41.957,951000.0],["2024-06-26",41.7855,41.9649,41.4621,41.9255,793000.0],["2024-06-27",42.0753,42.6037,41.8782,42.4007,1772000.0],["2024-06-28",42.4007,42.4066,40.0051,40.3166,3410500.0],["2024-07-01",40.4191,40.4349,38.968,39.0035,2575000.0],["2024-07-02",39.3801,39.7212,38.8694,39.457,1798000.0],["2024-07-03",39.4077,40.1628,39.0528,40.153,814500.0],["2024-07-05",40.1372,40.2575,39.4333,39.871,1423500.0],["2024-07-08",40.1806,40.4014,39.9144,40.0268,1585000.0],["2024-07-09",40.0268,40.0268,39.2677,39.3663,1142000.0],["2024-07-10",39.317,39.5595,39.2046,39.5082,786500.0],["2024-07-11",39.9775,40.1451,39.4727,39.9716,914500.0],["2024-07-12",40.1451,40.6676,39.9972,40.1254,802500.0],["2024-07-15",39.9538,40.7425,39.7015,40.1865,1161500.0],["2024-07-16",40.429,41.1112,40.222,40.7484,1666500.0],["2024-07-17",40.5453,40.8273,39.5654,39.6186,1752000.0],["2024-07-18",39.5831,40.4862,39.5831,40.2811,1349500.0],["2024-07-19",40.2713,40.2713,39.5339,39.8237,1032500.0],["2024-07-22",40.1786,41.2709,39.6226,41.0777,1608000.0],["2024-07-23",40.9199,41.5627,40.6932,41.1427,799000.0],["2024-07-24",40.9949,41.1053,40.5039,40.6281,1426000.0],["2024-07-25",40.6183,41.2965,40.4152,41.052,1793500.0],["2024-07-26",41.5252,41.9472,40.4881,41.5134,1447000.0],["2024-07-29",41.7993,42.1739,41.401,41.8683,1362000.0],["2024-07-30",42.0911,42.4795,41.4641,41.7066,1452500.0],["2024-07-31",41.9965,42.6254,41.7776,42.0438,1872500.0],["2024-08-01",43.8419,46.3223,43.698,45.8373,3565000.0],["2024-08-02",45.2261,45.3503,44.0588,45.3483,2901500.0],["2024-08-05",43.4594,45.6815,42.8384,44.4472,3032000.0],["2024-08-06",44.5143,46.1074,44.3684,44.7903,2565000.0],["2024-08-07",45.4094,46.0266,44.7134,45.0821,1855500.0],["2024-08-08",45.6164,45.9457,45.0249,45.6953,1259000.0],["2024-08-09",45.4548,45.4705,44.3625,44.7351,1736500.0],["2024-08-12",44.8238,44.9559,44.2106,44.4315,996000.0],["2024-08-13",44.7272,44.8968,44.3152,44.4256,1249000.0],["2024-08-14",44.2323,45.0664,44.2323,44.741,1091500.0],["2024-08-15",45.4379,45.4379,44.8733,45.0905,757000.0],["2024-08-16",44.9661,45.2662,44.9167,45.2129,765000.0],["2024-08-19",45.2365,45.9986,45.0391,45.9532,1086000.0],["2024-08-20",45.9117,46.1052,45.5347,45.9413,1269000.0],["2024-08-21",46.0677,46.352,45.5228,46.352,1065000.0],["2024-08-22",46.3934,46.5316,46.0223,46.3105,684500.0],["2024-08-23",46.3421,46.8514,46.1526,46.5336,768000.0],["2024-08-26",46.9245,47.6391,46.1072,46.3974,696000.0],["2024-08-27",46.2552,46.7962,45.9591,46.7113,1448000.0],["2024-08-28",46.733,46.7527,46.1447,46.2394,641500.0],["2024-08-29",46.3757,47.0627,46.0795,46.5711,936500.0],["2024-08-30",46.5612,47.0015,46.2513,46.9344,870000.0],["2024-09-03",46.8653,46.8653,45.7913,46.0183,1218500.0],["2024-09-04",45.8663,46.2098,45.4813,46.0618,709500.0],["2024-09-05",45.8999,46.044,45.5919,46.044,854000.0],["2024-09-06",46.0815,46.2829,44.4271,44.4646,747500.0],["2024-09-09",44.5673,45.4952,44.4488,45.0016,971400.0],["2024-09-10",45.2681,45.8505,45.1299,45.8012,1065700.0],["2024-09-11",45.89,46.2552,45.2287,46.0874,1054600.0],["2024-09-12",45.9492,46.0874,44.9128,45.4656,1166200.0],["2024-09-13",45.6334,46.3934,45.1793,45.6432,870300.0],["2024-09-16",45.7321,46.2454,45.4162,45.9986,820800.0],["2024-09-17",46.1269,46.2848,45.2188,45.7617,1010300.0],["2024-09-18",45.7913,45.8999,45.0905,45.1595,1323400.0],["2024-09-19",46.1565,46.1565,45.3767,46.0874,955000.0],["2024-09-20",45.7617,45.7617,45.2583,45.5149,2647400.0],["2024-09-23",45.6827,46.2059,45.4557,46.1861,890800.0],["2024-09-24",46.1269,46.9265,46.0578,46.4921,940100.0],["2024-09-25",46.5908,46.7685,46.2256,46.5612,789300.0],["2024-09-26",46.887,46.887,45.8209,46.0479,1873200.0],["2024-09-27",46.1664,46.3046,45.2188,45.8012,942500.0],["2024-09-30",45.8012,46.6205,45.3965,46.5514,950200.0],["2024-10-01",46.4823,46.581,46.0578,46.4329,991600.0],["2024-10-02",46.5415,46.6205,45.8308,46.275,1076900.0],["2024-10-03",46.5415,47.8642,46.3835,47.6075,1864200.0],["2024-10-04",47.7556,47.9629,46.8672,47.7457,1509700.0],["2024-10-07",47.5977,47.6865,47.0054,47.3904,1291600.0],["2024-10-08",47.7063,49.0981,47.499,49.0388,1711000.0],["2024-10-09",49.0191,49.3843,48.5058,48.8612,1259900.0],["2024-10-10",48.6637,49.0092,47.805,48.1208,1314600.0],["2024-10-11",48.2985,48.6835,48.2294,48.6637,852100.0],["2024-10-14",48.6637,48.6637,47.2818,48.3775,1631900.0],["2024-10-15",48.5255,48.9204,48.3084,48.4268,1176600.0],["2024-10-16",48.5551,48.8513,48.2195,48.2294,1493700.0],["2024-10-17",48.3084,48.417,47.8444,48.2294,1429200.0],["2024-10-18",48.1998,48.3972,47.6273,48.1998,4701500.0],["2024-10-21",48.2393,48.7526,48.1899,48.4959,1570700.0],["2024-10-22",48.3676,48.4367,47.805,48.1504,1053500.0],["2024-10-23",48.0517,48.3479,47.4299,47.7754,776000.0],["2024-10-24",47.9135,48.3775,47.5878,47.7063,892100.0],["2024-10-25",47.7852,47.953,46.9561,47.3015,822800.0],["2024-10-28",47.5483,48.2492,47.4101,47.8741,1934300.0],["2024-10-29",47.9728,50.0358,47.9629,49.868,1725600.0],["2024-10-30",49.789,50.0259,49.1672,49.3843,1039900.0],["2024-10-31",49.2659,49.2659,48.2294,48.2492,1161000.0],["2024-11-01",48.2788,48.8019,48.1801,48.2886,745600.0],["2024-11-04",48.338,48.8513,47.9728,48.5946,1109500.0],["2024-11-05",48.5354,49.7397,48.3775,49.7002,923600.0],["2024-11-06",49.8384,50.5392,45.6827,46.2059,6182600.0],["2024-11-07",46.8376,47.6766,46.1763,46.8475,2170100.0],["2024-11-08",46.9265,47.0745,46.1368,46.2059,2716800.0],["2024-11-11",46.196,48.1011,46.1269,47.499,1811700.0],["2024-11-12",47.5187,47.8543,47.1634,47.6372,2592300.0],["2024-11-13",47.4496,47.6766,46.6797,46.7389,2646100.0],["2024-11-14",42.5438,44.054,40.3031,40.4314,9894800.0],["2024-11-15",40.7078,41.2013,39.5923,40.7374,4176200.0],["2024-11-18",41.0631,41.606,40.5005,40.5893,3532800.0],["2024-11-19",40.3721,41.3395,39.928,40.2142,2597400.0],["2024-11-20",40.1945,41.1223,39.3949,39.7009,2887900.0],["2024-11-21",39.8391,40.6683,39.543,40.2636,3007100.0],["2024-11-22",40.3721,40.9644,40.1352,40.4314,3802900.0],["2024-11-25",40.6189,41.3592,40.5498,40.688,3528600.0],["2024-11-26",41.0631,41.7343,40.8065,41.1026,1976700.0],["2024-11-27",41.1599,41.7135,40.9524,40.9919,1710500.0],["2024-11-29",41.1006,41.4861,40.9721,41.0314,1335700.0],["2024-12-02",40.8535,41.3675,40.0924,41.2884,2200000.0],["2024-12-03",41.3181,42.1682,41.0809,41.8519,2612500.0],["2024-12-04",42.1089,42.4449,41.8519,42.3066,1649300.0],["2024-12-05",42.0397,42.9985,42.0397,42.4449,3032000.0],["2024-12-06",42.613,42.7711,41.9606,42.1978,1811300.0],["2024-12-09",42.2176,42.5438,41.5355,41.8123,1822600.0],["2024-12-10",41.8123,42.0891,41.4466,41.9211,1464300.0],["2024-12-11",41.9013,42.3362,41.5553,41.753,1800500.0],["2024-12-12",41.6739,41.9606,41.0611,41.2687,1433000.0],["2024-12-13",41.1698,41.7234,40.7151,41.5553,1464500.0],["2024-12-16",41.5355,42.1583,40.893,41.0611,1809300.0],["2024-12-17",40.7843,41.328,40.5075,41.0117,2486200.0],["2024-12-18",40.9721,41.585,40.1813,40.3,1773100.0],["2024-12-19",40.3593,41.0413,39.5685,39.8354,2170000.0],["2024-12-20",39.5487,40.3395,39.2522,39.7365,4403500.0],["2024-12-23",39.4696,39.6377,38.9754,39.3708,1519900.0],["2024-12-24",39.2028,39.4499,38.7382,39.44,454600.0],["2024-12-26",39.4499,39.7958,39.183,39.7563,947200.0],["2024-12-27",39.5092,39.9243,39.094,39.3708,743600.0],["2024-12-30",39.0644,39.4202,38.8864,39.3411,887300.0],["2024-12-31",39.4103,39.608,39.1138,39.3807,1218300.0],["2025-01-02",39.6377,40.211,39.272,39.4202,1053500.0],["2025-01-03",39.4795,39.9342,39.1731,39.7662,1055100.0],["2025-01-06",39.5092,39.6673,38.9655,39.0841,2079700.0],["2025-01-07",39.0446,39.2917,38.8766,39.0743,1382300.0],["2025-01-08",39.0347,39.5388,38.9161,39.4598,1601000.0],["2025-01-10",39.1138,40.9227,39.0248,40.5471,2534000.0],["2025-01-13",40.4482,41.3873,40.3098,41.3181,1332800.0],["2025-01-14",41.3181,41.4861,40.7052,41.328,1187600.0],["2025-01-15",42.099,42.2275,41.2687,41.3972,1141000.0],["2025-01-16",41.2983,42.2275,41.2983,41.8519,1187200.0],["2025-01-17",42.1385,42.356,41.8617,42.0891,1259500.0],["2025-01-21",42.1187,42.4845,41.5355,41.8222,2064700.0],["2025-01-22",41.8024,42.1187,41.2588,41.2983,1483300.0],["2025-01-23",41.2489,41.407,38.6789,38.926,4816400.0],["2025-01-24",38.9853,39.0545,37.0775,37.9276,8225900.0],["2025-01-27",37.9573,38.5602,37.6113,38.1451,3944500.0],["2025-01-28",38.3428,38.6097,37.7003,38.323,4097100.0],["2025-01-29",38.0265,38.3329,37.1072,37.2357,4643800.0],["2025-01-30",35.6739,36.613,30.7316,36.1484,17491000.0],["2025-01-31",36.0495,36.9095,35.4565,36.3757,6061700.0],["2025-02-03",35.1599,35.3477,33.0841,33.8156,8569200.0],["2025-02-04",33.8848,34.6459,33.44,34.1418,4443700.0],["2025-02-05",34.3889,34.3889,33.2818,33.697,2904600.0],["2025-02-06",33.1533,33.8255,32.837,33.3905,2716900.0],["2025-02-07",32.8963,33.1632,32.1747,33.0149,4317900.0],["2025-02-10",33.1237,33.1237,32.5602,32.837,3934200.0],["2025-02-11",32.7777,32.7777,31.6607,31.8782,2407400.0],["2025-02-12",31.5395,32.0644,31.0444,31.1434,2411500.0],["2025-02-13",31.2424,31.4009,30.4502,30.48,2557800.0],["2025-02-14",30.4502,30.7869,30.1235,30.3017,3354900.0],["2025-02-18",30.4205,31.1533,30.1631,30.2324,2532900.0],["2025-02-19",29.8462,30.3314,29.8363,30.2225,1794800.0],["2025-02-20",30.1037,30.371,29.658,29.6679,2024200.0],["2025-02-21",29.658,29.8462,28.9451,29.6382,3064400.0],["2025-02-24",29.6283,30.2225,29.4798,29.7274,2500500.0],["2025-02-25",29.6382,30.2423,29.4798,29.8462,2998600.0],["2025-02-26",29.7769,30.2819,29.2718,29.3511,1550000.0],["2025-02-27",29.4699,29.5491,28.9154,29.4204,3836500.0],["2025-02-28",29.3016,29.4996,28.6975,28.9055,4336200.0],["2025-03-03",28.8757,28.9154,27.8954,27.9845,5329900.0],["2025-03-04",28.1231,29.5887,28.1231,28.846,3700400.0],["2025-03-05",28.846,29.1035,28.3608,28.6579,2181100.0],["2025-03-06",28.3509,28.747,28.0934,28.2915,1781300.0],["2025-03-07",28.2222,30.1037,28.2222,29.7274,4030000.0],["2025-03-10",29.5689,30.3017,29.4798,29.7175,2982400.0],["2025-03-11",29.7076,29.9155,28.9154,29.0441,2222200.0],["2025-03-12",29.2124,29.252,28.3311,28.4103,1690400.0],["2025-03-13",28.1826,28.6084,28.1529,28.4103,2186000.0],["2025-03-14",28.5985,28.9748,28.549,28.8361,1694000.0],["2025-03-17",28.9649,29.4699,28.9649,29.153,1546600.0],["2025-03-18",28.9946,29.4501,28.7767,29.4303,1796900.0],["2025-03-19",29.4798,30.1631,29.4798,30.0541,2902700.0],["2025-03-20",29.46,29.7175,28.7173,28.9748,4203500.0],["2025-03-21",28.7668,29.054,28.4301,28.7569,4631500.0],["2025-03-24",28.9847,29.2025,28.8163,29.0837,1952600.0],["2025-03-25",29.2124,29.5491,28.7371,29.153,2035800.0],["2025-03-26",29.153,29.3016,28.8559,29.0441,1190600.0],["2025-03-27",29.2025,29.5194,29.054,29.2124,1391100.0],["2025-03-28",29.1332,29.3412,28.8361,28.8658,1151700.0],["2025-03-31",28.7074,29.1926,28.3707,28.9649,1505200.0],["2025-04-01",28.9649,29.3016,28.6678,29.2619,1572300.0],["2025-04-02",29.0342,30.5889,28.5589,30.5295,3893200.0],["2025-04-03",30.173,30.4998,29.559,29.7175,3185800.0],["2025-04-04",28.6381,30.1334,28.4499,28.8163,2658700.0],["2025-04-07",27.7766,28.8559,27.0042,27.935,2890800.0],["2025-04-08",28.648,29.6481,27.5587,27.737,2817000.0],["2025-04-09",27.5191,29.6085,27.0339,29.5788,2820300.0],["2025-04-10",29.2223,29.4996,28.1331,28.9748,2647800.0],["2025-04-11",29.153,30.1631,28.7668,29.8957,1957700.0],["2025-04-14",29.9947,30.2027,29.559,30.1235,1423500.0],["2025-04-15",30.1433,30.2522,29.6283,29.6877,1159800.0],["2025-04-16",29.6283,30.1334,29.2718,29.559,1138000.0],["2025-04-17",29.7571,30.0739,29.5194,29.9254,1045200.0],["2025-04-21",29.9353,29.9353,29.3511,29.7076,1210500.0],["2025-04-22",29.9947,30.5097,29.8561,30.3512,1419100.0],["2025-04-23",30.8166,30.9949,30.2324,30.6186,2057200.0],["2025-04-24",30.7968,31.2722,30.4007,31.1929,1299900.0],["2025-04-25",31.0741,31.2028,30.5592,30.9058,1017800.0],["2025-04-28",30.9751,31.292,30.4403,30.8959,2170900.0],["2025-04-29",30.9058,31.1038,30.5493,30.9652,1468900.0],["2025-04-30",30.7275,30.9157,30.1334,30.886,1784000.0],["2025-05-01",30.9157,31.084,30.4403,30.9058,1153200.0],["2025-05-02",31.2127,31.3217,30.6384,30.678,1589100.0],["2025-05-05",30.5988,30.777,30.2324,30.2819,1579200.0],["2025-05-06",30.2819,30.678,30.0244,30.272,2322400.0],["2025-05-07",30.3314,30.6384,29.8957,30.579,3199000.0],["2025-05-08",33.9359,34.9955,32.7773,34.54,6569600.0],["2025-05-09",34.5994,35.3718,33.9458,35.0945,5314900.0],["2025-05-12",35.6788,35.7679,34.5994,34.6489,5168700.0],["2025-05-13",34.6588,34.9757,34.3518,34.6984,2786100.0],["2025-05-14",34.6984,35.045,34.3023,34.4014,2498200.0],["2025-05-15",34.54,35.1737,34.3419,34.8371,1785800.0],["2025-05-16",34.7875,35.1143,34.5004,35.0252,1709200.0],["2025-05-19",34.5895,34.9955,34.3221,34.9262,1317100.0],["2025-05-20",34.8965,35.4114,34.8074,35.1044,1538800.0],["2025-05-21",34.9559,35.2827,34.8569,35.253,2498800.0],["2025-05-22",35.3124,35.4609,34.8668,35.1044,2460700.0],["2025-05-23",34.7026,35.2681,34.5042,35.1391,2024400.0],["2025-05-27",35.3872,35.9527,34.5538,35.913,2105100.0],["2025-05-28",35.9526,36.0816,35.2384,35.3376,1994800.0],["2025-05-29",35.3376,35.4368,34.8018,34.8217,2100400.0],["2025-05-30",34.8217,34.8217,34.1868,34.663,2683900.0],["2025-06-02",34.4745,34.663,33.8495,34.2562,2130400.0],["2025-06-03",33.9685,34.8911,33.7403,34.8018,1909000.0],["2025-06-04",34.9209,35.407,34.6828,35.0399,1811500.0],["2025-06-05",35.1094,35.2284,34.663,34.9407,1738900.0],["2025-06-06",35.1888,35.6848,35.1193,35.3078,1604300.0],["2025-06-09",35.5161,35.6649,34.6034,34.9903,1966900.0],["2025-06-10",34.9606,35.3574,34.7324,35.1788,2090900.0],["2025-06-11",35.1788,35.4765,34.8713,35.3475,2229800.0],["2025-06-12",35.3078,36.0618,35.2284,35.9626,1940600.0],["2025-06-13",35.536,36.2602,35.536,35.7741,1913100.0],["2025-06-16",35.8634,35.9427,35.3971,35.6749,1496400.0],["2025-06-17",35.3276,35.6153,35.0003,35.407,1538600.0],["2025-06-18",35.3772,35.5657,35.0003,35.2284,1422500.0],["2025-06-20",35.3376,35.4169,34.5538,34.911,4048700.0],["2025-06-23",34.9308,35.1689,34.7522,35.1094,1248400.0],["2025-06-24",34.9407,35.4963,34.9407,35.4467,1450800.0],["2025-06-25",35.7146,36.3792,35.0697,35.7046,2858200.0],["2025-06-26",35.9626,36.2503,35.4566,35.7642,2217600.0],["2025-06-27",35.9328,35.9427,35.2681,35.3574,2886100.0],["2025-06-30",35.4963,35.7344,35.2483,35.6749,1511100.0],["2025-07-01",35.665,36.1312,35.3574,35.8138,1481300.0],["2025-07-02",35.8138,36.4586,35.4864,36.3098,1467600.0],["2025-07-03",36.409,36.6967,36.29,36.3098,1552400.0],["2025-07-07",36.1411,36.528,35.9824,36.1114,1075600.0],["2025-07-08",35.9725,36.5876,35.9626,36.0816,2760800.0],["2025-07-09",36.2304,36.3991,35.6054,36.0221,1511000.0],["2025-07-10",35.9427,36.6074,35.913,36.2304,1216800.0],["2025-07-11",36.1411,36.3693,35.913,36.2999,1672700.0],["2025-07-14",36.2106,37.0538,36.0519,36.9447,1471900.0],["2025-07-15",36.9249,37.163,36.3495,36.3693,1553800.0],["2025-07-16",36.4189,36.8951,36.1907,36.8455,1408600.0],["2025-07-17",37.0638,37.8376,37.0241,37.7185,1842300.0],["2025-07-18",37.9169,38.165,37.659,37.8673,1709500.0],["2025-07-21",37.8673,38.0459,37.5003,37.6094,1854000.0],["2025-07-22",37.659,38.155,37.5697,37.8078,1734500.0],["2025-07-23",37.9467,38.2741,37.8177,38.036,1321900.0],["2025-07-24",38.0856,38.2939,37.8673,37.9666,1333700.0],["2025-07-25",38.1054,38.2046,37.8177,37.9963,1464000.0],["2025-07-28",37.9963,38.036,37.1828,37.2622,1711000.0],["2025-07-29",37.2622,37.5499,37.0836,37.2423,1492700.0],["2025-07-30",37.2423,37.411,36.786,36.8455,1867100.0],["2025-07-31",37.9368,38.3535,36.1411,36.4487,3915200.0],["2025-08-01",36.7265,36.8356,35.2284,35.5955,2565100.0],["2025-08-04",35.4368,36.28,35.3376,36.2602,2225600.0],["2025-08-05",36.5776,37.1729,36.5776,37.0737,2204400.0],["2025-08-06",37.0142,37.4209,36.8058,36.9745,3141900.0],["2025-08-07",37.2027,37.5796,36.4983,36.9447,2036400.0],["2025-08-08",37.0935,37.3812,36.528,36.5777,1692400.0],["2025-08-11",36.6173,37.0142,36.4586,36.528,1406800.0],["2025-08-12",36.5082,36.5777,36.0122,36.4487,1852400.0],["2025-08-13",36.4487,36.915,36.28,36.8356,1339100.0],["2025-08-14",36.5975,36.7265,35.5161,35.5757,1725000.0],["2025-08-15",35.4912,35.7198,34.9545,35.5806,2527900.0],["2025-08-18",35.6701,35.9086,35.2228,35.3918,1588300.0],["2025-08-19",35.6502,36.1571,35.4812,35.7198,1836200.0],["2025-08-20",35.8092,36.6143,35.3222,35.4415,1765400.0],["2025-08-21",35.2427,35.6204,35.0638,35.5906,1226700.0],["2025-08-22",35.7794,36.7534,35.7098,36.5944,1374900.0],["2025-08-25",36.5347,36.7435,36.0676,36.1173,1099700.0],["2025-08-26",36.0179,36.6242,35.9981,36.5844,2041600.0],["2025-08-27",36.6838,36.9422,36.495,36.7534,2528800.0],["2025-08-28",36.6838,36.7435,36.1372,36.6838,2372700.0],["2025-08-29",36.6838,36.8627,35.9782,36.1968,2744900.0],["2025-09-02",36.1471,36.4155,35.7794,36.1968,1693600.0],["2025-09-03",36.0776,36.1968,35.3023,35.7396,2490700.0],["2025-09-04",35.6999,35.7695,35.1135,35.4415,2216000.0],["2025-09-05",35.6999,36.0577,35.2626,35.8689,3259600.0],["2025-09-08",35.8092,35.8689,34.9942,35.4912,2225100.0],["2025-09-09",35.4912,35.5608,34.7259,34.8849,2596500.0],["2025-09-10",34.6166,35.6005,34.4576,35.4415,2293800.0],["2025-09-11",35.2725,36.008,35.1334,35.9682,1399500.0],["2025-09-12",35.9285,36.0974,35.7098,35.9185,1229400.0],["2025-09-15",36.0875,36.5745,35.9285,36.0179,2466900.0],["2025-09-16",35.9782,36.3956,35.7396,36.2465,2031000.0],["2025-09-17",36.3062,36.6341,35.839,35.8887,2443100.0],["2025-09-18",35.9782,36.4552,35.8192,36.3062,1664000.0],["2025-09-19",36.4354,36.6739,35.3421,35.839,4022100.0],["2025-09-22",35.5906,35.6303,34.6364,35.0042,2821100.0],["2025-09-23",35.1433,35.3719,34.0501,34.0699,2185300.0],["2025-09-24",34.0699,34.1793,33.4239,33.4339,1778700.0],["2025-09-25",33.1059,33.5631,32.7481,32.8972,2359200.0],["2025-09-26",32.8375,33.255,32.7083,33.1258,1581200.0],["2025-09-29",33.3941,33.6525,32.768,33.4239,2364400.0],["2025-09-30",33.4239,33.5631,32.9469,33.1755,2309300.0],["2025-10-01",32.3704,33.1258,31.8139,32.9866,3836200.0],["2025-10-02",32.8773,33.6326,32.4698,33.4736,3011900.0],["2025-10-03",33.5034,33.6724,32.9966,33.5333,2150900.0],["2025-10-06",33.6525,33.9308,33.4637,33.6625,1591900.0],["2025-10-07",33.8612,34.0699,33.6326,34.0401,1879300.0],["2025-10-08",34.3482,34.6563,33.8016,34.6265,1665500.0],["2025-10-09",34.547,34.5868,33.891,34.0898,1711000.0],["2025-10-10",34.1196,34.4079,33.4537,33.7718,2147100.0],["2025-10-13",33.742,34.4476,33.5631,34.3582,2933900.0],["2025-10-14",34.0998,34.2091,32.7878,33.1158,2830900.0],["2025-10-15",33.2252,33.7221,32.271,32.3008,2437400.0],["2025-10-16",32.4798,32.6885,32.0822,32.599,2656200.0],["2025-10-17",32.5096,32.8276,32.2611,32.4897,2135500.0],["2025-10-20",32.599,33.3444,32.3903,33.1755,2068800.0],["2025-10-21",33.5531,33.8314,32.8375,33.7519,1780800.0],["2025-10-22",33.6625,33.6823,32.7083,32.8475,2035500.0],["2025-10-23",32.8972,33.6724,32.8574,33.5531,1879500.0],["2025-10-24",33.742,33.9706,33.1357,33.573,1922400.0],["2025-10-27",33.5829,33.5829,32.9071,33.2748,2051100.0],["2025-10-28",33.2848,33.4935,32.112,32.3804,2099600.0],["2025-10-29",32.1319,32.6288,31.4163,31.6548,2250200.0],["2025-10-30",31.5753,32.1716,31.3766,31.9828,1764900.0],["2025-10-31",31.9828,31.9828,31.5455,31.784,1707500.0],["2025-11-03",31.6151,31.7542,31.148,31.6648,2143400.0],["2025-11-04",31.6648,31.9927,31.4958,31.8934,1455800.0],["2025-11-05",31.6946,32.6984,31.6846,32.3804,2015700.0],["2025-11-06",32.3804,32.9667,31.6946,31.7343,1631900.0],["2025-11-07",31.6151,32.2213,31.5356,32.0226,3841900.0],["2025-11-10",32.1021,32.3307,30.9889,31.8735,5187000.0],["2025-11-11",31.9132,31.9132,31.3368,31.794,2297900.0],["2025-11-12",31.953,32.4002,31.6747,32.2512,3159600.0],["2025-11-13",35.7794,37.5187,34.8949,37.1808,6250000.0],["2025-11-14",37.1509,37.3994,35.5806,35.9881,4785300.0],["2025-11-17",36.1471,36.167,35.3222,35.4713,3218000.0],["2025-11-18",35.4316,35.6303,35.1433,35.4216,2850600.0],["2025-11-19",35.4315,35.5111,34.8949,35.1334,2780300.0],["2025-11-20",35.3322,35.8092,34.8054,34.9744,3283800.0],["2025-11-21",34.9445,34.9644,32.8077,32.8475,5007100.0],["2025-11-24",32.8773,33.0959,32.2313,32.4996,4309500.0],["2025-11-25",32.6388,34.0004,32.6388,33.9109,2940500.0],["2025-11-26",34.0799,34.8153,34.0799,34.5669,2519000.0],["2025-11-28",34.5768,34.9446,34.1892,34.5271,944500.0],["2025-12-01",34.333,34.7611,34.0741,34.333,2356800.0],["2025-12-02",34.333,34.7611,33.9844,34.4524,1655600.0],["2025-12-03",34.5221,34.6616,34.0641,34.5919,1483000.0],["2025-12-04",34.6217,35.4482,34.4325,35.2092,2345700.0],["2025-12-05",35.0499,35.1495,33.9446,33.9944,3098500.0],["2025-12-08",33.8849,34.4325,33.1082,33.4368,1877000.0],["2025-12-09",33.3372,34.0541,33.3372,33.5961,2061300.0],["2025-12-10",33.5961,33.855,33.1281,33.7554,2574800.0],["2025-12-11",33.9247,34.6217,33.7156,34.6018,2053200.0],["2025-12-12",34.6815,34.8507,34.2633,34.4126,2696100.0],["2025-12-15",34.4226,34.5918,33.9645,34.2931,1611300.0],["2025-12-16",34.1936,34.333,33.8948,34.0044,1942200.0],["2025-12-17",33.855,34.6914,33.7554,34.3927,2921900.0],["2025-12-18",34.3927,35.0598,34.2732,34.3628,2561400.0],["2025-12-19",34.2234,34.5122,33.9745,34.3031,3703700.0],["2025-12-22",34.1836,34.562,34.0243,34.2931,1068400.0],["2025-12-23",34.3529,34.7711,33.9446,34.2633,1177500.0],["2025-12-24",34.1736,34.2832,33.9446,34.0342,499900.0],["2025-12-26",34.0541,34.0541,33.7455,33.8849,725400.0],["2025-12-29",33.8948,34.0741,33.7753,33.9645,854800.0],["2025-12-30",33.9645,34.1239,33.7056,33.8251,1044000.0],["2025-12-31",33.8251,33.9844,33.377,33.397,908800.0],["2026-01-02",33.4766,33.6459,33.1879,33.5065,995800.0],["2026-01-05",33.4268,35.1495,33.1082,34.781,2729600.0],["2026-01-06",34.5819,34.7711,34.1736,34.6217,1946200.0],["2026-01-07",34.4425,34.6416,33.5862,33.6359,2078000.0],["2026-01-08",33.6857,36.1452,33.6857,35.3486,2591300.0],["2026-01-09",35.2988,36.2249,35.2391,36.1751,1927800.0],["2026-01-12",36.1452,36.195,35.5079,35.6971,2284400.0],["2026-01-13",35.727,36.3941,35.6374,36.2149,2316200.0],["2026-01-14",36.1352,36.6132,35.7967,36.2746,2030400.0],["2026-01-15",36.414,37.1608,36.1352,37.0115,2430500.0],["2026-01-16",36.9916,37.2903,36.6729,37.1111,1812800.0],["2026-01-20",37.1011,37.2803,35.7469,35.8564,1771300.0],["2026-01-21",35.9162,36.6132,35.7469,36.5435,2102000.0],["2026-01-22",36.7028,37.2405,36.6928,36.9916,2102400.0],["2026-01-23",37.0712,37.4197,36.5236,36.8123,1513100.0],["2026-01-26",36.8223,36.9916,36.4837,36.5236,1316800.0],["2026-01-27",36.5037,37.4098,36.2746,37.1708,1959500.0],["2026-01-28",37.1907,37.2604,36.5833,36.9418,2679400.0],["2026-01-29",39.3415,40.7057,37.0314,38.057,5095700.0],["2026-01-30",37.7682,38.5449,37.2405,37.4994,3857600.0],["2026-02-02",37.4994,37.599,36.8621,37.4695,2715000.0],["2026-02-03",37.4695,38.8934,37.4396,38.8536,4067100.0],["2026-02-04",39.0527,40.6459,38.4951,40.5463,6272300.0],["2026-02-05",40.5364,41.1438,40.0983,40.5264,3955300.0],["2026-02-06",40.6758,41.6317,40.4069,41.1139,3731800.0],["2026-02-09",41.1338,42.1495,41.1338,41.9105,2956000.0],["2026-02-10",41.9105,42.5677,41.6815,42.4283,2382200.0],["2026-02-11",42.6274,42.956,39.451,40.2476,5871900.0],["2026-02-12",40.3124,40.5518,34.9966,35.5651,8384500.0],["2026-02-13",35.5352,37.6296,35.4654,36.6024,3780900.0],["2026-02-17",36.5525,37.3204,35.3258,35.4355,4152100.0],["2026-02-18",35.625,37.111,35.3656,36.8617,2932700.0],["2026-02-19",36.722,37.2207,36.4129,37.0611,2717000.0],["2026-02-20",37.0212,37.2207,36.0937,36.2234,2356200.0],["2026-02-23",36.0638,36.1635,33.3411,33.4508,4119000.0],["2026-02-24",33.2613,33.5006,32.4933,32.7925,4113700.0],["2026-02-25",32.9621,33.351,32.0744,33.3311,2763500.0],["2026-02-26",33.4707,35.5053,33.2513,35.4255,4159100.0],["2026-02-27",35.0864,35.994,34.488,35.7446,3136000.0],["2026-03-02",35.7147,36.1835,35.1961,35.9242,2469100.0],["2026-03-03",35.3956,36.6024,34.9867,36.353,2828900.0],["2026-03-04",36.0438,36.1436,35.4953,36.0638,1753100.0],["2026-03-05",35.7546,36.1735,34.9867,35.0465,2437900.0],["2026-03-06",34.9069,34.9767,34.0093,34.7772,1861300.0],["2026-03-09",34.6875,35.1263,33.74,35.0465,1769700.0],["2026-03-10",34.6176,35.1462,32.9122,33.4707,2713600.0],["2026-03-11",33.4308,34.099,32.8823,33.6901,2040600.0],["2026-03-12",33.5904,34.3085,33.0618,33.0917,1777600.0],["2026-03-13",33.2912,33.9893,31.4461,32.0944,2856100.0],["2026-03-16",32.244,32.4036,30.7679,31.3364,3849700.0],["2026-03-17",31.6954,32.1542,31.2466,31.6855,1912800.0],["2026-03-18",31.3464,31.9248,30.6283,30.6981,3259000.0],["2026-03-19",30.4388,30.9175,30.1895,30.8278,2716100.0],["2026-03-20",31.097,31.3364,29.9102,30.3191,5069000.0],["2026-03-23",30.8178,31.3663,30.2493,31.1369,4438400.0],["2026-03-24",30.8178,31.6755,30.379,31.5758,3290600.0],["2026-03-25",31.865,32.2839,31.0073,31.5259,1789400.0],["2026-03-26",31.0372,31.3165,30.2992,30.3291,3185500.0],["2026-03-27",30.2692,30.4887,29.6708,29.7008,3152500.0],["2026-03-30",30.3989,30.3989,29.5312,29.6808,2159500.0],["2026-03-31",29.8903,30.8078,29.4913,30.0399,2008700.0],["2026-04-01",30.2892,31.0073,30.0498,30.6482,2212200.0],["2026-04-02",30.1895,31.4661,29.8803,30.9873,1718100.0],["2026-04-06",30.8776,31.3264,30.5485,31.107,1232200.0],["2026-04-07",31.0871,31.5059,30.7779,30.8278,1392400.0],["2026-04-08",31.3165,31.9149,30.8078,30.8577,2986600.0],["2026-04-09",30.8577,31.2067,29.99,30.7679,3425900.0],["2026-04-10",30.728,30.9574,29.8005,30.1097,2268200.0],["2026-04-13",30.0798,31.0771,29.8204,30.9574,2709800.0],["2026-04-14",30.9574,31.5259,30.728,31.3065,2781900.0],["2026-04-15",31.3065,32.1841,31.2965,31.5758,3260200.0],["2026-04-16",31.4561,32.0445,31.1868,31.5458,3645300.0],["2026-04-17",31.6057,32.0046,31.2766,31.5259,1831700.0],["2026-04-20",31.3863,32.0545,31.3863,31.6456,2210700.0],["2026-04-21",31.6456,32.3537,31.5159,31.6057,1607800.0],["2026-04-22",31.7952,31.9946,31.2566,31.3863,2362500.0],["2026-04-23",31.3165,31.6256,30.4388,31.2466,2471700.0],["2026-04-24",31.097,31.5159,30.6582,31.1569,2255400.0],["2026-04-27",31.2666,32.254,31.2666,31.4661,5815300.0],["2026-04-28",31.7553,32.2141,30.6782,31.2965,3223900.0],["2026-04-29",31.2965,31.8151,30.6183,31.7852,3055700.0],["2026-04-30",33.5505,34.1988,31.7553,32.234,5609900.0],["2026-05-01",32.6828,33.2413,31.0472,31.5857,3930600.0],["2026-05-04",31.5857,32.3537,31.3065,31.5857,3265200.0],["2026-05-05",31.7653,32.4036,31.117,31.5658,2157400.0],["2026-05-06",31.5658,32.0744,30.369,30.9375,3593100.0],["2026-05-07",31.1968,31.4361,30.5086,30.6083,2727700.0],["2026-05-08",30.6083,30.7978,30.1795,30.2094,2854700.0],["2026-05-11",30.1895,30.5884,29.3517,29.5113,2732500.0],["2026-05-12",29.7207,30.1296,28.5538,28.6336,3546300.0],["2026-05-13",28.6137,28.6137,26.3796,26.988,6494500.0],["2026-05-14",27.15,27.62,26.07,26.2,8092800.0],["2026-05-15",26.23,26.62,25.81,26.18,5746800.0],["2026-05-18",26.53,27.42,26.47,27.27,3812400.0],["2026-05-19",27.5,28.1,27.19,27.24,3795100.0],["2026-05-20",27.05,27.47,26.38,27.43,3139100.0],["2026-05-21",27.25,27.43,26.75,27.25,2750400.0],["2026-05-22",27.21,27.98,27.21,27.65,2679600.0],["2026-05-26",27.57,28.13,27.35,27.73,3368400.0],["2026-05-27",27.71,28.5,27.66,27.92,3897500.0],["2026-05-28",27.84,28.14,27.52,27.7,3134500.0],["2026-05-29",27.5,27.88,27.2,27.49,3934500.0],["2026-06-01",27.49,28.68,27.35,28.3,6751100.0],["2026-06-02",28.18,28.51,27.02,27.13,3991300.0],["2026-06-03",27.08,27.81,26.98,27.8,3593600.0],["2026-06-04",28.28,28.56,27.71,27.97,3031300.0],["2026-06-05",28.37,28.63,27.78,27.9,2632900.0],["2026-06-08",27.75,28.13,27.41,27.59,2756200.0],["2026-06-09",27.94,28.28,27.51,28.01,3101000.0],["2026-06-10",27.99,28.21,27.14,27.15,4596900.0],["2026-06-11",27.15,28.12,26.94,27.92,4301000.0],["2026-06-12",27.94,28.69,27.74,28.43,2795400.0],["2026-06-15",28.56,28.69,27.92,28.0,4204800.0],["2026-06-16",28.0,28.56,28.0,28.37,3381900.0],["2026-06-17",28.1,29.0,27.75,28.12,3408600.0],["2026-06-18",28.12,28.41,26.79,27.36,10188600.0],["2026-06-22",27.18,27.36,26.71,27.15,5275200.0],["2026-06-23",27.26,28.16,27.18,28.04,5187100.0],["2026-06-24",28.0,28.71,27.94,28.58,4506500.0],["2026-06-25",28.51,29.22,28.2,28.44,3289200.0],["2026-06-26",28.44,29.34,28.44,29.26,4210400.0],["2026-06-29",29.38,29.49,28.86,28.88,2389600.0],["2026-06-30",28.9,28.99,28.12,28.89,1981300.0],["2026-07-01",29.16,29.4,28.91,29.18,3276500.0],["2026-07-02",29.28,29.92,29.28,29.9,2352500.0],["2026-07-06",29.89,31.33,29.75,31.15,2954420.745754],["2026-07-07",31.29,31.75,30.6,30.93,2904601.802886],["2026-07-08",30.64,31.08,30.545,30.79,3064820.222362],["2026-07-09",30.54,31.015,30.27,30.94,2409331.193905],["2026-07-10",31.14,31.285,30.58,30.99,2043519.966685],["2026-07-13",31.28,31.83,31.13,31.17,2386183.412547],["2026-07-14",30.76,31.44,30.72,31.11,2076398.730858],["2026-07-15",31.11,31.99,30.96,31.33,2962981.149912],["2026-07-16",31.74,32.18,31.685,32.03,2507303.588099],["2026-07-17",31.94,32.34,31.26,31.59,2043139.966142],["2026-07-20",31.58,31.58,31.012,31.27,1949822.343426],["2026-07-21",31.22,31.41,30.495,30.51,2072762.289041],["2026-07-22",30.8,31.14,30.665,30.98,2049378.393576],["2026-07-23",30.85,31.34,30.44,30.57,2221850.574404],["2026-07-24",30.59,32.06,30.41,31.71,2200257.431965],["2026-07-27",31.81,32.44,31.71,31.89,2629414.692231],["2026-07-28",32.38,33.55,31.994,33.51,3533278.346202],["2026-07-29",33.48,34.72,33.32,33.78,7108085.632897],["2026-07-30",34.96,34.96,32.04,32.45,6911684.02204],["2026-07-31",32.11,33.23,31.56,33.16,3546442.674977],["2026-08-03",33.69,34.22,33.53,33.83,2562972.169711],["2026-08-04",33.835,35.115,33.83,35.03,2282135.456187],["2026-08-05",35.21,35.23,34.11,34.29,2635002.361259],["2026-08-06",34.41,34.82,34.065,34.73,2199228.077257],["2026-08-07",34.73,35.49,34.5,35.44,1816267.82002],["2026-08-10",35.02,35.66,35.02,35.485,659116.057874],["2026-08-11",34.65,35.66,34.27,35.38,2397026.056917],["2026-08-12",35.335,35.56,34.505,35.5,2159988.053305],["2026-08-13",35.43,36.53,35.191,36.43,2702458.63794],["2026-08-14",36.4,36.7434,36.09,36.51,3369526.760159]]}