{"t":"AAON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-12-16",0.0546,0.0546,0.0546,0.0546,3759.0],["1992-12-17",0.0656,0.071,0.0546,0.0656,246208.0],["1992-12-18",0.0656,0.0656,0.0656,0.0656,22553.0],["1992-12-21",0.0546,0.0546,0.0492,0.0546,50745.0],["1992-12-22",0.0546,0.0656,0.0546,0.0656,93973.0],["1992-12-23",0.0546,0.0546,0.0546,0.0546,22553.0],["1992-12-24",0.071,0.0765,0.071,0.071,93973.0],["1992-12-28",0.071,0.071,0.071,0.071,93973.0],["1992-12-29",0.071,0.071,0.071,0.071,470.0],["1992-12-30",0.071,0.071,0.071,0.071,470.0],["1992-12-31",0.0765,0.082,0.0765,0.0765,62022.0],["1993-01-04",0.0765,0.082,0.071,0.082,174789.0],["1993-01-05",0.082,0.0874,0.082,0.082,46986.0],["1993-01-06",0.082,0.0874,0.0765,0.0765,216137.0],["1993-01-07",0.0765,0.082,0.0765,0.082,244329.0],["1993-01-08",0.0929,0.0929,0.0929,0.0929,1879.0],["1993-01-11",0.0929,0.0929,0.0874,0.0874,186066.0],["1993-01-12",0.0874,0.0929,0.082,0.0874,65781.0],["1993-01-13",0.0874,0.0874,0.0874,0.0874,470.0],["1993-01-14",0.0874,0.0874,0.0874,0.0874,470.0],["1993-01-15",0.0874,0.0874,0.0765,0.082,163512.0],["1993-01-18",0.082,0.082,0.082,0.082,470.0],["1993-01-19",0.082,0.082,0.082,0.082,37589.0],["1993-01-20",0.082,0.082,0.0765,0.082,120285.0],["1993-01-21",0.0765,0.0874,0.0765,0.082,146597.0],["1993-01-22",0.0929,0.0929,0.082,0.0929,159754.0],["1993-01-25",0.0929,0.0929,0.0929,0.0929,13156.0],["1993-01-26",0.0984,0.0984,0.0874,0.0984,338302.0],["1993-01-27",0.0984,0.0984,0.0874,0.0874,274400.0],["1993-01-28",0.0929,0.0929,0.0929,0.0929,3759.0],["1993-01-29",0.0929,0.0929,0.0929,0.0929,3759.0],["1993-02-01",0.0929,0.0929,0.0929,0.0929,470.0],["1993-02-02",0.0929,0.0929,0.0929,0.0929,22553.0],["1993-02-03",0.0929,0.0929,0.0929,0.0929,3759.0],["1993-02-04",0.0929,0.0929,0.0929,0.0929,470.0],["1993-02-05",0.0929,0.0929,0.071,0.071,146597.0],["1993-02-08",0.0929,0.0929,0.0929,0.0929,1879.0],["1993-02-09",0.0874,0.0874,0.0874,0.0874,22553.0],["1993-02-10",0.0874,0.0929,0.0874,0.0874,462345.0],["1993-02-11",0.082,0.0929,0.082,0.0929,73299.0],["1993-02-12",0.0929,0.0984,0.0929,0.0984,234932.0],["1993-02-16",0.0929,0.1093,0.0929,0.1038,131562.0],["1993-02-17",0.0984,0.1038,0.0984,0.0984,184186.0],["1993-02-18",0.0984,0.1038,0.0984,0.0984,218017.0],["1993-02-19",0.0984,0.1147,0.0984,0.1038,159754.0],["1993-02-22",0.1038,0.1093,0.1038,0.1093,56384.0],["1993-02-23",0.0984,0.0984,0.0984,0.0984,31951.0],["1993-02-24",0.1093,0.1093,0.1038,0.1038,163512.0],["1993-02-25",0.1038,0.1038,0.1038,0.1038,37589.0],["1993-02-26",0.0984,0.0984,0.0984,0.0984,22553.0],["1993-03-01",0.0984,0.1202,0.0984,0.1202,28192.0],["1993-03-02",0.0984,0.1038,0.0984,0.1038,56384.0],["1993-03-03",0.1038,0.1038,0.1038,0.1038,470.0],["1993-03-04",0.0984,0.1093,0.0984,0.1093,159754.0],["1993-03-05",0.1093,0.1093,0.1093,0.1093,470.0],["1993-03-08",0.1093,0.1202,0.1093,0.1202,103370.0],["1993-03-09",0.1202,0.1202,0.0929,0.1038,20674.0],["1993-03-10",0.0984,0.0984,0.0984,0.0984,28192.0],["1993-03-11",0.0929,0.0984,0.0929,0.0984,31951.0],["1993-03-12",0.1147,0.1147,0.0929,0.0929,22553.0],["1993-03-15",0.0929,0.0929,0.0929,0.0929,470.0],["1993-03-16",0.1093,0.1147,0.1038,0.1093,142838.0],["1993-03-17",0.1311,0.1311,0.1311,0.1311,3759.0],["1993-03-18",0.1093,0.1202,0.1093,0.1093,75178.0],["1993-03-19",0.1311,0.1311,0.1311,0.1311,5638.0],["1993-03-22",0.1311,0.1311,0.1093,0.1093,28192.0],["1993-03-23",0.1202,0.1311,0.1093,0.1093,154115.0],["1993-03-24",0.1202,0.1202,0.1202,0.1202,56384.0],["1993-03-25",0.1421,0.1421,0.1202,0.1257,304471.0],["1993-03-26",0.1421,0.1421,0.1311,0.1311,88334.0],["1993-03-29",0.1366,0.1366,0.1202,0.1202,142838.0],["1993-03-30",0.1366,0.1366,0.1257,0.1311,86455.0],["1993-03-31",0.1311,0.1311,0.1202,0.1311,60143.0],["1993-04-01",0.1202,0.1366,0.1202,0.1311,75178.0],["1993-04-02",0.1311,0.1366,0.1311,0.1311,75178.0],["1993-04-05",0.1311,0.1311,0.1311,0.1311,470.0],["1993-04-06",0.1202,0.1311,0.1202,0.1311,588269.0],["1993-04-07",0.1202,0.1311,0.1202,0.1202,142838.0],["1993-04-08",0.1311,0.1311,0.1202,0.1311,924691.0],["1993-04-12",0.1366,0.2076,0.1202,0.1749,4343416.0],["1993-04-13",0.1967,0.2076,0.1639,0.1749,1680231.0],["1993-04-14",0.1749,0.1858,0.1639,0.1749,1926439.0],["1993-04-15",0.1858,0.2022,0.1803,0.1912,1283666.0],["1993-04-16",0.1858,0.1912,0.1694,0.1858,1554308.0],["1993-04-19",0.1858,0.1858,0.1694,0.1694,140959.0],["1993-04-20",0.1585,0.1803,0.153,0.1694,272521.0],["1993-04-21",0.1803,0.1803,0.1694,0.1749,270641.0],["1993-04-22",0.1749,0.1803,0.1639,0.1803,2153853.0],["1993-04-23",0.1803,0.1967,0.1749,0.1803,407841.0],["1993-04-26",0.1749,0.1912,0.1585,0.1749,466104.0],["1993-04-27",0.153,0.1858,0.153,0.1749,883343.0],["1993-04-28",0.1803,0.1803,0.1694,0.1803,310110.0],["1993-04-29",0.1803,0.1858,0.1749,0.1749,265003.0],["1993-04-30",0.1858,0.1858,0.1749,0.1749,259365.0],["1993-05-03",0.1803,0.1803,0.1694,0.1694,22553.0],["1993-05-04",0.1694,0.1803,0.1694,0.1749,219896.0],["1993-05-05",0.1694,0.1967,0.1694,0.1858,2302330.0],["1993-05-06",0.1749,0.2186,0.1749,0.2131,1824949.0],["1993-05-07",0.2076,0.2186,0.2022,0.2022,302592.0],["1993-05-10",0.2022,0.2131,0.1858,0.1858,580751.0],["1993-05-11",0.1912,0.2022,0.1803,0.1967,405962.0],["1993-05-12",0.2022,0.2076,0.1858,0.1858,804406.0],["1993-05-13",0.1967,0.1967,0.1749,0.1749,498055.0],["1993-05-14",0.1749,0.1858,0.1749,0.1749,112767.0],["1993-05-17",0.1749,0.1749,0.1749,0.1749,16915.0],["1993-05-18",0.1749,0.1803,0.1749,0.1803,122164.0],["1993-05-19",0.1803,0.2186,0.1803,0.2076,2962018.0],["1993-05-20",0.2186,0.2295,0.2131,0.224,2796626.0],["1993-05-21",0.224,0.235,0.2186,0.2295,999869.0],["1993-05-24",0.2295,0.2295,0.2186,0.224,670965.0],["1993-05-25",0.2295,0.2404,0.224,0.235,516850.0],["1993-05-26",0.2295,0.2404,0.2295,0.2404,62022.0],["1993-05-27",0.2295,0.2404,0.2295,0.2404,843874.0],["1993-05-28",0.2404,0.2459,0.2295,0.2459,340181.0],["1993-06-01",0.2459,0.2459,0.235,0.235,92093.0],["1993-06-02",0.235,0.2459,0.235,0.2459,257485.0],["1993-06-03",0.235,0.2404,0.2295,0.235,434154.0],["1993-06-04",0.2404,0.2514,0.235,0.2404,351458.0],["1993-06-07",0.2404,0.2841,0.2404,0.2568,1319376.0],["1993-06-08",0.2568,0.2677,0.2076,0.2131,533765.0],["1993-06-09",0.224,0.235,0.2186,0.235,133441.0],["1993-06-10",0.235,0.235,0.224,0.224,33830.0],["1993-06-11",0.235,0.2404,0.224,0.224,218017.0],["1993-06-14",0.2404,0.2404,0.2186,0.2186,93973.0],["1993-06-15",0.2186,0.224,0.2186,0.2186,133441.0],["1993-06-16",0.2186,0.2295,0.2186,0.2186,178548.0],["1993-06-17",0.2186,0.2186,0.2131,0.2131,127803.0],["1993-06-18",0.2131,0.2295,0.2076,0.224,281918.0],["1993-06-21",0.2076,0.2186,0.1858,0.1858,343940.0],["1993-06-22",0.1858,0.2076,0.1858,0.2076,389047.0],["1993-06-23",0.1858,0.1967,0.1858,0.1967,2462084.0],["1993-06-24",0.1967,0.2076,0.1858,0.2076,1302461.0],["1993-06-25",0.2131,0.2186,0.1967,0.2076,202981.0],["1993-06-28",0.2186,0.2186,0.2022,0.2022,898379.0],["1993-06-29",0.2186,0.2186,0.2076,0.2186,614581.0],["1993-06-30",0.2295,0.2295,0.2076,0.2076,289436.0],["1993-07-01",0.2186,0.2186,0.2076,0.2076,137200.0],["1993-07-02",0.2186,0.2186,0.2022,0.2022,298833.0],["1993-07-06",0.2076,0.2131,0.2022,0.2076,881464.0],["1993-07-07",0.2022,0.2186,0.2022,0.2186,1231042.0],["1993-07-08",0.2186,0.235,0.2186,0.224,1169020.0],["1993-07-09",0.235,0.2404,0.224,0.2404,674724.0],["1993-07-12",0.2404,0.2404,0.2295,0.235,374011.0],["1993-07-13",0.2295,0.2404,0.2295,0.235,625858.0],["1993-07-14",0.2404,0.2404,0.2404,0.2404,35710.0],["1993-07-15",0.235,0.2623,0.2295,0.2404,1073168.0],["1993-07-16",0.2459,0.2514,0.2295,0.235,223655.0],["1993-07-19",0.2404,0.2404,0.2295,0.2404,405962.0],["1993-07-20",0.2404,0.2404,0.1967,0.2076,311989.0],["1993-07-21",0.2076,0.2186,0.1858,0.1858,437913.0],["1993-07-22",0.1858,0.2295,0.1858,0.2186,590148.0],["1993-07-23",0.2295,0.2404,0.2186,0.224,315748.0],["1993-07-26",0.235,0.2459,0.224,0.2459,513091.0],["1993-07-27",0.2514,0.2514,0.235,0.2514,278159.0],["1993-07-28",0.2459,0.2514,0.235,0.2404,486778.0],["1993-07-29",0.2459,0.2623,0.2404,0.2514,898379.0],["1993-07-30",0.2568,0.2623,0.2404,0.2568,601425.0],["1993-08-02",0.2568,0.2568,0.2295,0.2514,342060.0],["1993-08-03",0.2514,0.2514,0.2295,0.2514,125923.0],["1993-08-04",0.2404,0.2404,0.2186,0.2404,439792.0],["1993-08-05",0.2404,0.2404,0.2186,0.2295,84575.0],["1993-08-06",0.2404,0.2514,0.2186,0.2514,103370.0],["1993-08-09",0.2404,0.2514,0.2295,0.2295,941606.0],["1993-08-10",0.2295,0.2459,0.2295,0.2459,407841.0],["1993-08-11",0.2459,0.2514,0.235,0.2514,201101.0],["1993-08-12",0.2514,0.2568,0.2404,0.2568,1142708.0],["1993-08-13",0.2568,0.2677,0.2459,0.2514,605184.0],["1993-08-16",0.2514,0.2732,0.2514,0.2732,892740.0],["1993-08-17",0.2623,0.2841,0.2623,0.2787,1001749.0],["1993-08-18",0.2841,0.2841,0.2623,0.2732,791250.0],["1993-08-19",0.2623,0.2841,0.2623,0.2732,248088.0],["1993-08-20",0.2841,0.2951,0.235,0.2951,885222.0],["1993-08-23",0.2951,0.3169,0.2896,0.306,1330653.0],["1993-08-24",0.3279,0.3279,0.306,0.3279,1355086.0],["1993-08-25",0.3279,0.3606,0.3169,0.3388,2753399.0],["1993-08-26",0.3497,0.3497,0.3279,0.3388,1464094.0],["1993-08-27",0.3497,0.3497,0.3169,0.3224,834477.0],["1993-08-30",0.3224,0.3388,0.3224,0.3388,60143.0],["1993-08-31",0.3224,0.3388,0.3224,0.3388,469863.0],["1993-09-01",0.3388,0.3388,0.3224,0.3388,422877.0],["1993-09-02",0.3388,0.3497,0.3279,0.3279,1420867.0],["1993-09-03",0.3279,0.3388,0.3279,0.3388,409721.0],["1993-09-07",0.3388,0.3388,0.3169,0.3169,1144587.0],["1993-09-08",0.306,0.3169,0.2841,0.2841,234932.0],["1993-09-09",0.2841,0.3169,0.2841,0.3169,99611.0],["1993-09-10",0.3169,0.3169,0.2951,0.2951,223655.0],["1993-09-13",0.2951,0.3169,0.2951,0.306,926570.0],["1993-09-14",0.3169,0.3169,0.2951,0.306,311989.0],["1993-09-15",0.3169,0.3169,0.306,0.3169,1259234.0],["1993-09-16",0.3169,0.3224,0.306,0.306,20674.0],["1993-09-17",0.306,0.3279,0.306,0.3279,1798637.0],["1993-09-20",0.3169,0.3279,0.3169,0.3279,708554.0],["1993-09-21",0.3169,0.3442,0.3169,0.3333,1420867.0],["1993-09-22",0.3279,0.3333,0.3279,0.3279,1242319.0],["1993-09-23",0.3279,0.3388,0.3279,0.3388,109008.0],["1993-09-24",0.3388,0.3388,0.3333,0.3333,1031820.0],["1993-09-27",0.3333,0.3442,0.3333,0.3388,567595.0],["1993-09-28",0.3415,0.3606,0.3388,0.3552,1387036.0],["1993-09-29",0.3552,0.3552,0.3333,0.3333,811924.0],["1993-09-30",0.3333,0.3442,0.3169,0.3279,582630.0],["1993-10-01",0.3279,0.3333,0.3224,0.3333,212378.0],["1993-10-04",0.3388,0.3442,0.3333,0.3442,219896.0],["1993-10-05",0.3442,0.3442,0.3224,0.3333,872066.0],["1993-10-06",0.3279,0.3279,0.3224,0.3224,473622.0],["1993-10-07",0.3224,0.3279,0.3169,0.3169,424756.0],["1993-10-08",0.3333,0.3333,0.3169,0.3169,355217.0],["1993-10-11",0.3169,0.3279,0.3169,0.3279,122164.0],["1993-10-12",0.3169,0.3279,0.3169,0.3279,964159.0],["1993-10-13",0.3224,0.3333,0.3224,0.3333,1385157.0],["1993-10-14",0.3333,0.3333,0.3224,0.3224,516850.0],["1993-10-15",0.3224,0.3333,0.3224,0.3224,246208.0],["1993-10-18",0.3224,0.3279,0.3224,0.3224,86455.0],["1993-10-19",0.3224,0.3279,0.3224,0.3224,342060.0],["1993-10-20",0.3224,0.3333,0.3224,0.3333,287556.0],["1993-10-21",0.3224,0.3333,0.3169,0.3169,573233.0],["1993-10-22",0.3169,0.3279,0.3169,0.3169,437913.0],["1993-10-25",0.3169,0.3224,0.3005,0.3005,567595.0],["1993-10-26",0.2951,0.306,0.2951,0.2951,531885.0],["1993-10-27",0.2951,0.3115,0.2951,0.306,657809.0],["1993-10-28",0.306,0.3169,0.306,0.306,321386.0],["1993-10-29",0.3005,0.3115,0.3005,0.3115,234932.0],["1993-11-01",0.3115,0.3115,0.3005,0.3005,39469.0],["1993-11-02",0.3115,0.3115,0.3005,0.3005,364614.0],["1993-11-03",0.3005,0.306,0.2951,0.306,122164.0],["1993-11-04",0.306,0.306,0.2841,0.2896,219896.0],["1993-11-05",0.2677,0.2896,0.2623,0.2677,407841.0],["1993-11-08",0.2623,0.2623,0.2623,0.2623,1879.0],["1993-11-09",0.2623,0.2787,0.2623,0.2623,233052.0],["1993-11-10",0.2623,0.2787,0.2623,0.2623,334543.0],["1993-11-11",0.2677,0.2787,0.2677,0.2787,114647.0],["1993-11-12",0.2677,0.2732,0.2677,0.2677,234932.0],["1993-11-15",0.2677,0.2787,0.2623,0.2623,255606.0],["1993-11-16",0.265,0.2732,0.2623,0.2732,204860.0],["1993-11-17",0.2623,0.2732,0.2623,0.2732,582630.0],["1993-11-18",0.2787,0.306,0.2787,0.306,473622.0],["1993-11-19",0.2896,0.3115,0.2896,0.3115,306351.0],["1993-11-22",0.3005,0.306,0.3005,0.3005,97732.0],["1993-11-23",0.3115,0.3169,0.306,0.3169,327025.0],["1993-11-24",0.3169,0.3224,0.306,0.3169,118406.0],["1993-11-26",0.306,0.3115,0.306,0.3115,39469.0],["1993-11-29",0.306,0.306,0.3005,0.3005,112767.0],["1993-11-30",0.306,0.306,0.3005,0.306,150356.0],["1993-12-01",0.2896,0.3005,0.2896,0.3005,71419.0],["1993-12-02",0.3115,0.3115,0.2896,0.2951,216137.0],["1993-12-03",0.3005,0.3005,0.2896,0.3005,122164.0],["1993-12-06",0.2841,0.2841,0.2841,0.2841,3759.0],["1993-12-07",0.3005,0.3005,0.3005,0.3005,20674.0],["1993-12-08",0.3005,0.3005,0.3005,0.3005,7518.0],["1993-12-09",0.3005,0.3005,0.2896,0.3005,124044.0],["1993-12-10",0.3005,0.3005,0.2896,0.2896,48866.0],["1993-12-13",0.2951,0.2951,0.2896,0.2951,266882.0],["1993-12-14",0.2896,0.3005,0.2896,0.3005,78937.0],["1993-12-15",0.2841,0.3005,0.2841,0.3005,99611.0],["1993-12-16",0.2841,0.3005,0.2841,0.3005,467984.0],["1993-12-17",0.2896,0.3169,0.2896,0.306,627737.0],["1993-12-20",0.306,0.3388,0.306,0.3388,608943.0],["1993-12-21",0.3388,0.3388,0.3333,0.3333,452948.0],["1993-12-22",0.3333,0.3388,0.3279,0.3388,422877.0],["1993-12-23",0.3279,0.3333,0.3169,0.3333,528126.0],["1993-12-27",0.3333,0.3333,0.3169,0.3333,234932.0],["1993-12-28",0.3169,0.3333,0.3169,0.3279,231173.0],["1993-12-29",0.3333,0.3442,0.3224,0.3442,3702523.0],["1993-12-30",0.3442,0.3442,0.3388,0.3388,110888.0],["1993-12-31",0.3442,0.3442,0.3333,0.3442,328904.0],["1994-01-03",0.3442,0.3442,0.3169,0.3224,736746.0],["1994-01-04",0.3224,0.3279,0.3169,0.3279,793129.0],["1994-01-05",0.3279,0.3333,0.3169,0.3333,691639.0],["1994-01-06",0.3224,0.3606,0.3224,0.3442,1789239.0],["1994-01-07",0.3552,0.4317,0.3497,0.3989,4290791.0],["1994-01-10",0.388,0.3989,0.3825,0.3825,445430.0],["1994-01-11",0.3825,0.3934,0.3716,0.3825,349578.0],["1994-01-12",0.3825,0.3825,0.3606,0.3716,545041.0],["1994-01-13",0.3825,0.4098,0.3825,0.3934,1150225.0],["1994-01-14",0.4043,0.4043,0.388,0.388,229293.0],["1994-01-17",0.388,0.4043,0.388,0.3934,1841864.0],["1994-01-18",0.3934,0.4043,0.3934,0.3934,734866.0],["1994-01-19",0.4043,0.4098,0.3989,0.4098,2757158.0],["1994-01-20",0.4098,0.4098,0.3989,0.3989,571354.0],["1994-01-21",0.3989,0.4098,0.3989,0.4098,1808034.0],["1994-01-24",0.4207,0.4481,0.4098,0.4371,2862407.0],["1994-01-25",0.4481,0.459,0.4371,0.4481,1191573.0],["1994-01-26",0.4535,0.4699,0.4426,0.4645,1323135.0],["1994-01-27",0.4645,0.4645,0.4535,0.4645,896499.0],["1994-01-28",0.4645,0.4645,0.4426,0.4535,206740.0],["1994-01-31",0.4426,0.4535,0.4317,0.4317,456707.0],["1994-02-01",0.4426,0.4481,0.4262,0.4317,481140.0],["1994-02-02",0.4426,0.4426,0.4262,0.4317,355217.0],["1994-02-03",0.4371,0.4371,0.4153,0.4207,484899.0],["1994-02-04",0.4207,0.4317,0.4207,0.4207,832598.0],["1994-02-07",0.4098,0.4317,0.4098,0.4207,967918.0],["1994-02-08",0.4153,0.4317,0.4153,0.4317,633376.0],["1994-02-09",0.4371,0.4481,0.4262,0.4426,907776.0],["1994-02-10",0.4262,0.4426,0.4262,0.4262,358976.0],["1994-02-11",0.4371,0.4371,0.4371,0.4371,9397.0],["1994-02-14",0.4371,0.4371,0.4262,0.4371,56384.0],["1994-02-15",0.4371,0.4481,0.4262,0.4426,1409590.0],["1994-02-16",0.4535,0.4535,0.4371,0.4535,712313.0],["1994-02-17",0.4426,0.4535,0.4317,0.4317,633376.0],["1994-02-18",0.4481,0.4481,0.4262,0.4317,146597.0],["1994-02-22",0.4262,0.4426,0.4262,0.4426,464225.0],["1994-02-23",0.4481,0.4808,0.4317,0.4754,1262993.0],["1994-02-24",0.4863,0.4863,0.4699,0.4754,866428.0],["1994-02-25",0.5136,0.53,0.4918,0.5246,5138425.0],["1994-02-28",0.5246,0.5355,0.5136,0.5191,3392413.0],["1994-03-01",0.5519,0.5519,0.5191,0.53,1597535.0],["1994-03-02",0.5191,0.53,0.5027,0.53,1402072.0],["1994-03-03",0.53,0.5464,0.5246,0.5464,1347568.0],["1994-03-04",0.5464,0.5628,0.53,0.5628,714192.0],["1994-03-07",0.5737,0.6284,0.5683,0.6229,4713668.0],["1994-03-08",0.6229,0.6229,0.5519,0.5847,3031558.0],["1994-03-09",0.5956,0.5956,0.5628,0.5737,781853.0],["1994-03-10",0.5792,0.5901,0.5683,0.5901,678483.0],["1994-03-11",0.5901,0.612,0.5792,0.5956,2358714.0],["1994-03-14",0.612,0.6175,0.5956,0.612,815683.0],["1994-03-15",0.6175,0.6175,0.5956,0.612,832598.0],["1994-03-16",0.612,0.612,0.5956,0.612,178548.0],["1994-03-17",0.5956,0.6065,0.5901,0.6065,302592.0],["1994-03-18",0.6065,0.612,0.5847,0.612,639014.0],["1994-03-21",0.612,0.6175,0.5901,0.6011,1373880.0],["1994-03-22",0.612,0.612,0.6011,0.612,456707.0],["1994-03-23",0.6011,0.6175,0.6011,0.6065,1020543.0],["1994-03-24",0.6175,0.6175,0.5956,0.6011,1653919.0],["1994-03-25",0.612,0.6175,0.5956,0.6011,454828.0],["1994-03-28",0.6011,0.612,0.5901,0.6065,766817.0],["1994-03-29",0.5956,0.612,0.5956,0.5956,1009266.0],["1994-03-30",0.5901,0.6011,0.53,0.53,1980944.0],["1994-03-31",0.5246,0.5355,0.4808,0.5246,2958259.0],["1994-04-04",0.5027,0.5792,0.4754,0.5573,2819180.0],["1994-04-05",0.5573,0.5792,0.5464,0.5683,644652.0],["1994-04-06",0.5628,0.5847,0.5628,0.5847,293195.0],["1994-04-07",0.5901,0.5956,0.5737,0.5956,426636.0],["1994-04-08",0.5956,0.5956,0.5792,0.5901,101490.0],["1994-04-11",0.5956,0.6011,0.5792,0.6011,174789.0],["1994-04-12",0.6011,0.6338,0.6011,0.6284,1375760.0],["1994-04-13",0.6393,0.6393,0.5847,0.5956,1123913.0],["1994-04-14",0.5956,0.612,0.5901,0.5901,389047.0],["1994-04-15",0.5901,0.6229,0.5847,0.6229,1240439.0],["1994-04-18",0.6229,0.6284,0.612,0.612,791250.0],["1994-04-19",0.612,0.6229,0.6011,0.612,1356965.0],["1994-04-20",0.6011,0.6639,0.6011,0.6502,1586258.0],["1994-04-21",0.6612,0.6721,0.6393,0.6393,716072.0],["1994-04-22",0.6557,0.6557,0.6393,0.6502,308230.0],["1994-04-25",0.6448,0.6666,0.6448,0.6557,537524.0],["1994-04-26",0.6666,0.6994,0.6557,0.6994,1576861.0],["1994-04-28",0.694,0.7213,0.694,0.7213,1116395.0],["1994-04-29",0.7213,0.7377,0.7103,0.7267,1443420.0],["1994-05-02",0.7322,0.7486,0.6885,0.7431,2697015.0],["1994-05-03",0.7431,0.765,0.7267,0.7431,1883212.0],["1994-05-04",0.765,0.765,0.7377,0.7486,1007387.0],["1994-05-05",0.7431,0.7431,0.6885,0.7377,2163251.0],["1994-05-06",0.7049,0.7158,0.683,0.6885,1219765.0],["1994-05-09",0.694,0.7158,0.694,0.6994,398444.0],["1994-05-10",0.7213,0.7213,0.6994,0.6994,139080.0],["1994-05-11",0.6994,0.7158,0.6612,0.6721,1533634.0],["1994-05-12",0.6721,0.6885,0.6666,0.6721,383408.0],["1994-05-13",0.6666,0.683,0.6393,0.6502,996110.0],["1994-05-16",0.6502,0.6502,0.6065,0.612,779973.0],["1994-05-17",0.6011,0.6065,0.5901,0.6011,2281656.0],["1994-05-18",0.5901,0.6502,0.5847,0.6502,4805762.0],["1994-05-19",0.6557,0.7158,0.6502,0.7103,2219634.0],["1994-05-20",0.7103,0.7103,0.6885,0.6885,766817.0],["1994-05-23",0.6885,0.7049,0.683,0.6994,349578.0],["1994-05-24",0.6885,0.7103,0.6885,0.694,1116395.0],["1994-05-25",0.694,0.7103,0.694,0.7103,716072.0],["1994-05-26",0.7103,0.7213,0.6994,0.7158,3195070.0],["1994-05-27",0.7267,0.7267,0.7049,0.7049,114647.0],["1994-05-31",0.7049,0.7267,0.7049,0.7049,176669.0],["1994-06-01",0.7103,0.7267,0.7103,0.7103,124044.0],["1994-06-02",0.7103,0.765,0.7103,0.7541,2405700.0],["1994-06-03",0.7431,0.7868,0.7431,0.7705,1099480.0],["1994-06-06",0.7868,0.7978,0.7759,0.7978,2159492.0],["1994-06-07",0.7978,0.7978,0.7541,0.7705,1229162.0],["1994-06-08",0.7705,0.7759,0.7049,0.7049,1479130.0],["1994-06-09",0.7267,0.7322,0.7103,0.7322,390926.0],["1994-06-10",0.7377,0.7431,0.7213,0.7431,255606.0],["1994-06-13",0.7431,0.7486,0.7267,0.7322,466104.0],["1994-06-14",0.7267,0.7267,0.7103,0.7103,1024302.0],["1994-06-15",0.7103,0.7322,0.694,0.694,640894.0],["1994-06-16",0.694,0.7103,0.6885,0.6885,270641.0],["1994-06-17",0.7049,0.7049,0.6885,0.6885,374011.0],["1994-06-20",0.6666,0.683,0.6338,0.6393,1120154.0],["1994-06-21",0.6229,0.6393,0.6065,0.612,853272.0],["1994-06-22",0.612,0.6666,0.612,0.6502,2319245.0],["1994-06-23",0.6502,0.6721,0.6448,0.6557,2191442.0],["1994-06-24",0.6612,0.6612,0.6284,0.6393,1447179.0],["1994-06-27",0.6393,0.6448,0.6229,0.6393,1206609.0],["1994-06-28",0.6229,0.6393,0.612,0.6175,1823070.0],["1994-06-29",0.6175,0.6448,0.6175,0.6338,499935.0],["1994-06-30",0.6284,0.6502,0.6284,0.6502,118406.0],["1994-07-01",0.6502,0.6612,0.6448,0.6502,631496.0],["1994-07-05",0.6721,0.6776,0.6557,0.6612,573233.0],["1994-07-06",0.6721,0.694,0.6612,0.6885,398444.0],["1994-07-07",0.694,0.7322,0.6776,0.7213,1266751.0],["1994-07-08",0.7322,0.7322,0.7103,0.7267,407841.0],["1994-07-11",0.7322,0.7322,0.683,0.694,1174658.0],["1994-07-12",0.6994,0.7213,0.6885,0.7049,588269.0],["1994-07-13",0.7213,0.7322,0.6994,0.7267,424756.0],["1994-07-14",0.7267,0.7431,0.7158,0.7267,608943.0],["1994-07-15",0.7267,0.7377,0.7049,0.7213,640894.0],["1994-07-18",0.6994,0.7158,0.6612,0.683,1595656.0],["1994-07-19",0.683,0.6994,0.6284,0.6448,3424364.0],["1994-07-20",0.6284,0.6502,0.6175,0.6175,708554.0],["1994-07-21",0.6175,0.683,0.6175,0.6721,1385157.0],["1994-07-22",0.6612,0.683,0.6393,0.683,1176538.0],["1994-07-25",0.683,0.694,0.6612,0.6666,1253595.0],["1994-07-26",0.683,0.683,0.6557,0.6721,234932.0],["1994-07-27",0.6776,0.6776,0.6612,0.6776,26312.0],["1994-07-28",0.6721,0.683,0.6612,0.6612,477381.0],["1994-07-29",0.6776,0.6776,0.6393,0.6393,582630.0],["1994-08-01",0.6393,0.6448,0.6229,0.6393,385288.0],["1994-08-02",0.6284,0.6448,0.6175,0.6284,479261.0],["1994-08-03",0.6338,0.6393,0.6229,0.6284,652170.0],["1994-08-04",0.6393,0.6557,0.6338,0.6448,545041.0],["1994-08-05",0.6393,0.6448,0.6175,0.6448,182307.0],["1994-08-08",0.6284,0.6502,0.6284,0.6448,231173.0],["1994-08-09",0.6448,0.6612,0.6448,0.6612,430395.0],["1994-08-10",0.6612,0.6885,0.6502,0.6557,670965.0],["1994-08-11",0.6502,0.6502,0.6393,0.6393,274400.0],["1994-08-12",0.6284,0.6448,0.6229,0.6229,124044.0],["1994-08-15",0.6229,0.6338,0.6065,0.6229,676603.0],["1994-08-16",0.6229,0.6229,0.6065,0.6229,757420.0],["1994-08-17",0.612,0.6284,0.6065,0.612,387167.0],["1994-08-18",0.6065,0.6393,0.6065,0.6338,877705.0],["1994-08-19",0.6338,0.6338,0.6011,0.6229,695398.0],["1994-08-22",0.6065,0.612,0.5792,0.6011,704795.0],["1994-08-23",0.5792,0.6011,0.5792,0.5847,505573.0],["1994-08-24",0.5847,0.5956,0.53,0.5573,2093711.0],["1994-08-25",0.5573,0.5737,0.5573,0.5573,860790.0],["1994-08-26",0.5737,0.5737,0.5519,0.5737,576992.0],["1994-08-29",0.5737,0.5956,0.5573,0.5847,436033.0],["1994-08-30",0.5737,0.6175,0.5737,0.612,701036.0],["1994-08-31",0.6175,0.6393,0.6011,0.6065,1172779.0],["1994-09-01",0.5901,0.6011,0.5792,0.5847,434154.0],["1994-09-02",0.5847,0.6011,0.5792,0.5792,202981.0],["1994-09-06",0.5737,0.5901,0.5737,0.5737,174789.0],["1994-09-07",0.5737,0.5847,0.5573,0.5683,509332.0],["1994-09-08",0.5573,0.5573,0.5355,0.5573,2627475.0],["1994-09-09",0.541,0.5901,0.541,0.5792,3539010.0],["1994-09-12",0.5956,0.612,0.5792,0.5956,1947113.0],["1994-09-13",0.6011,0.6065,0.5847,0.5901,823200.0],["1994-09-14",0.5956,0.5956,0.5847,0.5847,1721579.0],["1994-09-15",0.5847,0.612,0.5847,0.5956,682241.0],["1994-09-16",0.5956,0.6065,0.5901,0.6065,276280.0],["1994-09-19",0.6065,0.612,0.5901,0.6011,1548669.0],["1994-09-20",0.5956,0.6065,0.5901,0.6065,563836.0],["1994-09-21",0.5956,0.6011,0.5901,0.5983,306351.0],["1994-09-22",0.5901,0.612,0.5901,0.5956,353337.0],["1994-09-23",0.5901,0.6065,0.5901,0.6065,212378.0],["1994-09-26",0.6065,0.6065,0.5901,0.5901,385288.0],["1994-09-27",0.5901,0.5901,0.5737,0.5737,593907.0],["1994-09-28",0.5737,0.5792,0.5573,0.5683,405962.0],["1994-09-29",0.5573,0.5683,0.5573,0.5573,593907.0],["1994-09-30",0.5573,0.5683,0.5573,0.5573,680362.0],["1994-10-03",0.5683,0.5683,0.5573,0.5683,1035579.0],["1994-10-04",0.5683,0.5683,0.5573,0.5683,565715.0],["1994-10-05",0.5573,0.5792,0.5573,0.5683,428515.0],["1994-10-06",0.5792,0.6338,0.5683,0.6338,1165261.0],["1994-10-07",0.6338,0.6338,0.612,0.612,214258.0],["1994-10-10",0.6284,0.6284,0.6065,0.6065,266882.0],["1994-10-11",0.6229,0.6229,0.6011,0.612,261244.0],["1994-10-12",0.6284,0.6284,0.5956,0.6065,909655.0],["1994-10-13",0.6065,0.6065,0.5956,0.5956,280039.0],["1994-10-14",0.6065,0.612,0.5956,0.612,569474.0],["1994-10-17",0.612,0.612,0.5792,0.5956,458587.0],["1994-10-18",0.5737,0.5901,0.5683,0.5847,347699.0],["1994-10-19",0.5792,0.5901,0.5683,0.5792,311989.0],["1994-10-20",0.5792,0.5792,0.5628,0.5792,321386.0],["1994-10-21",0.5628,0.5683,0.5519,0.5683,219896.0],["1994-10-24",0.5683,0.5683,0.5519,0.5519,50745.0],["1994-10-25",0.5519,0.5628,0.541,0.541,501814.0],["1994-10-26",0.541,0.5464,0.5328,0.5328,1204729.0],["1994-10-27",0.541,0.5901,0.5246,0.5901,4741860.0],["1994-10-28",0.6011,0.6284,0.5901,0.6175,2759037.0],["1994-10-31",0.6229,0.6284,0.6011,0.6284,759299.0],["1994-11-01",0.6284,0.6284,0.612,0.6175,533765.0],["1994-11-02",0.6175,0.6666,0.6175,0.6666,1798637.0],["1994-11-03",0.6666,0.6666,0.6393,0.6502,605184.0],["1994-11-04",0.6393,0.6393,0.6175,0.6175,206740.0],["1994-11-07",0.612,0.6229,0.6065,0.6229,618340.0],["1994-11-08",0.6147,0.6284,0.612,0.6284,137200.0],["1994-11-09",0.612,0.6338,0.612,0.6229,501814.0],["1994-11-10",0.6393,0.6393,0.6175,0.6393,240570.0],["1994-11-11",0.6229,0.6393,0.6229,0.6393,62022.0],["1994-11-14",0.6229,0.6393,0.6229,0.6338,144718.0],["1994-11-15",0.6284,0.6448,0.6284,0.6284,298833.0],["1994-11-16",0.6448,0.6448,0.5737,0.5847,749902.0],["1994-11-17",0.5683,0.5901,0.5628,0.5792,490537.0],["1994-11-18",0.5737,0.5847,0.5737,0.5847,122164.0],["1994-11-21",0.5737,0.5847,0.5628,0.5683,325145.0],["1994-11-22",0.5683,0.5683,0.5519,0.5683,669085.0],["1994-11-23",0.5464,0.5792,0.5355,0.5765,911535.0],["1994-11-25",0.5792,0.5792,0.5792,0.5792,18795.0],["1994-11-28",0.5737,0.5737,0.5519,0.5519,274400.0],["1994-11-29",0.5573,0.5792,0.5573,0.5792,242449.0],["1994-11-30",0.5792,0.612,0.5792,0.612,791250.0],["1994-12-01",0.612,0.612,0.5901,0.5956,197343.0],["1994-12-02",0.6065,0.6065,0.5737,0.5819,332663.0],["1994-12-05",0.5737,0.5847,0.5683,0.5683,362734.0],["1994-12-06",0.5683,0.5683,0.541,0.5573,757420.0],["1994-12-07",0.5464,0.5573,0.5464,0.5519,441671.0],["1994-12-08",0.5519,0.5573,0.5519,0.5519,436033.0],["1994-12-09",0.5519,0.5847,0.5464,0.5737,967918.0],["1994-12-12",0.5737,0.5737,0.5464,0.5464,234932.0],["1994-12-13",0.5628,0.5628,0.53,0.5464,184186.0],["1994-12-14",0.5464,0.5464,0.5136,0.5246,330784.0],["1994-12-15",0.5464,0.5464,0.4945,0.5136,3574720.0],["1994-12-16",0.5191,0.5191,0.4918,0.4918,804406.0],["1994-12-19",0.4918,0.5027,0.4699,0.4699,924691.0],["1994-12-20",0.4699,0.5464,0.4699,0.5246,3148084.0],["1994-12-21",0.5246,0.5628,0.5136,0.5464,748022.0],["1994-12-22",0.5683,0.5847,0.5519,0.5683,2854889.0],["1994-12-23",0.5519,0.5901,0.5519,0.5847,888981.0],["1994-12-27",0.5792,0.5956,0.5683,0.5792,781853.0],["1994-12-28",0.5901,0.6011,0.5464,0.5628,1048735.0],["1994-12-29",0.5628,0.5792,0.5464,0.5573,424756.0],["1994-12-30",0.5464,0.5628,0.5464,0.5628,473622.0],["1995-01-03",0.5519,0.5792,0.5519,0.5737,372132.0],["1995-01-04",0.5792,0.6393,0.5737,0.6229,3142446.0],["1995-01-05",0.6338,0.6338,0.5956,0.5956,1349447.0],["1995-01-06",0.6065,0.6229,0.5901,0.612,338302.0],["1995-01-09",0.6229,0.6284,0.6065,0.612,261244.0],["1995-01-10",0.612,0.6284,0.6065,0.612,479261.0],["1995-01-11",0.612,0.6256,0.6065,0.6229,514970.0],["1995-01-12",0.6284,0.6557,0.612,0.6502,1234801.0],["1995-01-13",0.6557,0.6557,0.6284,0.6284,308230.0],["1995-01-16",0.6284,0.6393,0.6011,0.6011,513091.0],["1995-01-17",0.612,0.6175,0.5956,0.6011,351458.0],["1995-01-18",0.6229,0.6229,0.6011,0.6011,261244.0],["1995-01-19",0.5956,0.5956,0.5737,0.5901,259365.0],["1995-01-20",0.5847,0.6011,0.5792,0.5901,355217.0],["1995-01-23",0.5683,0.5847,0.5683,0.5847,71419.0],["1995-01-24",0.5683,0.5847,0.5683,0.5847,9397.0],["1995-01-25",0.5628,0.5792,0.5573,0.5683,82696.0],["1995-01-26",0.5628,0.5683,0.5355,0.541,593907.0],["1995-01-27",0.5573,0.5628,0.5464,0.5464,67660.0],["1995-01-30",0.5464,0.5628,0.5355,0.5355,161633.0],["1995-01-31",0.5464,0.5464,0.53,0.5464,313869.0],["1995-02-01",0.5464,0.5683,0.53,0.5573,563836.0],["1995-02-02",0.5519,0.5901,0.5519,0.5901,560077.0],["1995-02-03",0.5847,0.6065,0.5792,0.5847,723589.0],["1995-02-06",0.6011,0.6229,0.5847,0.5956,276280.0],["1995-02-07",0.5956,0.5956,0.5683,0.5792,586389.0],["1995-02-08",0.5683,0.5683,0.5683,0.5683,150356.0],["1995-02-09",0.5683,0.5792,0.5683,0.5792,82696.0],["1995-02-10",0.5683,0.5847,0.5683,0.5847,28192.0],["1995-02-13",0.5847,0.5847,0.5683,0.5847,120285.0],["1995-02-14",0.5847,0.6011,0.5683,0.6011,588269.0],["1995-02-15",0.6011,0.6393,0.5956,0.6147,2212116.0],["1995-02-16",0.6175,0.6393,0.5464,0.5628,3747630.0],["1995-02-17",0.5737,0.5956,0.5628,0.5847,1856900.0],["1995-02-21",0.5847,0.5847,0.5573,0.5573,1571223.0],["1995-02-22",0.5573,0.5737,0.5464,0.5628,524367.0],["1995-02-23",0.5628,0.5628,0.5464,0.5519,509332.0],["1995-02-24",0.5573,0.5573,0.5082,0.5464,1933957.0],["1995-02-27",0.5246,0.5519,0.5246,0.5519,1180297.0],["1995-02-28",0.5355,0.5464,0.5082,0.5464,1435902.0],["1995-03-01",0.5464,0.5464,0.5355,0.5464,186066.0],["1995-03-02",0.5355,0.5464,0.53,0.5464,407841.0],["1995-03-03",0.5519,0.5573,0.5355,0.5519,263123.0],["1995-03-06",0.5355,0.5519,0.5355,0.5382,714192.0],["1995-03-07",0.553,0.565,0.5049,0.5349,1296823.0],["1995-03-08",0.5349,0.553,0.5349,0.553,164025.0],["1995-03-09",0.559,0.571,0.541,0.571,510870.0],["1995-03-10",0.553,0.583,0.553,0.577,338302.0],["1995-03-13",0.583,0.583,0.559,0.565,449360.0],["1995-03-14",0.571,0.583,0.559,0.583,276792.0],["1995-03-15",0.583,0.583,0.559,0.577,109350.0],["1995-03-16",0.577,0.5951,0.565,0.5951,929475.0],["1995-03-17",0.583,0.5951,0.547,0.547,309255.0],["1995-03-20",0.565,0.571,0.553,0.559,259706.0],["1995-03-21",0.559,0.571,0.5349,0.547,307547.0],["1995-03-22",0.547,0.577,0.5289,0.559,787662.0],["1995-03-23",0.583,0.589,0.571,0.577,304130.0],["1995-03-24",0.565,0.589,0.559,0.559,288752.0],["1995-03-27",0.565,0.565,0.5289,0.547,461320.0],["1995-03-28",0.547,0.553,0.5349,0.541,133270.0],["1995-03-29",0.541,0.577,0.541,0.565,1083248.0],["1995-03-30",0.571,0.571,0.553,0.559,690272.0],["1995-03-31",0.553,0.565,0.553,0.556,22212.0],["1995-04-03",0.553,0.565,0.5229,0.541,893595.0],["1995-04-04",0.547,0.547,0.5349,0.5349,153773.0],["1995-04-05",0.5349,0.547,0.5109,0.5229,873091.0],["1995-04-06",0.5229,0.5289,0.4929,0.5049,946561.0],["1995-04-07",0.4929,0.5049,0.4869,0.5049,169151.0],["1995-04-10",0.5049,0.5169,0.4869,0.4989,659517.0],["1995-04-11",0.4929,0.4989,0.4628,0.4808,1387378.0],["1995-04-12",0.4808,0.4808,0.4628,0.4628,312673.0],["1995-04-13",0.4748,0.5049,0.4628,0.5049,1527483.0],["1995-04-17",0.5049,0.5049,0.4808,0.4808,714192.0],["1995-04-18",0.4869,0.4869,0.4087,0.4328,4394503.0],["1995-04-19",0.4268,0.4328,0.4087,0.4268,1978552.0],["1995-04-20",0.4087,0.4268,0.4087,0.4087,680020.0],["1995-04-21",0.4207,0.4207,0.3907,0.3907,1375418.0],["1995-04-24",0.4027,0.4087,0.3847,0.3967,842337.0],["1995-04-25",0.3967,0.3967,0.3306,0.3366,4168969.0],["1995-04-26",0.3366,0.3907,0.3366,0.3907,3167733.0],["1995-04-27",0.4027,0.4448,0.3847,0.4418,1802566.0],["1995-04-28",0.4448,0.4568,0.4087,0.4147,857714.0],["1995-05-01",0.4268,0.4268,0.4027,0.4087,654391.0],["1995-05-02",0.4027,0.4328,0.4027,0.4328,333176.0],["1995-05-03",0.4237,0.4388,0.4237,0.4328,78595.0],["1995-05-04",0.4237,0.4328,0.4147,0.4328,66635.0],["1995-05-05",0.4328,0.4328,0.4147,0.4207,56384.0],["1995-05-08",0.4328,0.4328,0.3967,0.3967,353679.0],["1995-05-09",0.4087,0.4087,0.3907,0.3907,196488.0],["1995-05-10",0.4087,0.4268,0.3967,0.4207,500618.0],["1995-05-11",0.4207,0.4207,0.3907,0.3967,403228.0],["1995-05-12",0.4027,0.4027,0.3907,0.3907,218700.0],["1995-05-15",0.4027,0.4027,0.3847,0.3967,152065.0],["1995-05-16",0.3727,0.3847,0.3727,0.3727,456195.0],["1995-05-17",0.3727,0.3847,0.3727,0.3727,111059.0],["1995-05-18",0.3727,0.4087,0.3727,0.4027,659517.0],["1995-05-19",0.3787,0.4027,0.3787,0.4027,216991.0],["1995-05-22",0.4027,0.4027,0.3787,0.3847,367348.0],["1995-05-23",0.4027,0.4087,0.3907,0.3967,326341.0],["1995-05-24",0.4087,0.4087,0.3967,0.4027,269958.0],["1995-05-25",0.3967,0.4027,0.3787,0.3847,283627.0],["1995-05-26",0.3847,0.3847,0.3666,0.3787,425440.0],["1995-05-30",0.3847,0.3847,0.3727,0.3847,54675.0],["1995-05-31",0.3847,0.3847,0.3666,0.3666,273375.0],["1995-06-01",0.3847,0.3847,0.3666,0.3727,206740.0],["1995-06-02",0.3787,0.3787,0.3546,0.3727,762033.0],["1995-06-05",0.3727,0.3727,0.3606,0.3606,232369.0],["1995-06-06",0.3727,0.3727,0.3546,0.3546,148648.0],["1995-06-07",0.3546,0.3727,0.3546,0.3546,88847.0],["1995-06-08",0.3636,0.3636,0.3366,0.3426,948270.0],["1995-06-09",0.3426,0.3606,0.3426,0.3426,126436.0],["1995-06-12",0.3366,0.3546,0.3366,0.3366,278501.0],["1995-06-13",0.3546,0.3546,0.3366,0.3486,461320.0],["1995-06-14",0.3486,0.3546,0.3426,0.3486,505744.0],["1995-06-15",0.3546,0.3546,0.3426,0.3546,377599.0],["1995-06-16",0.3546,0.3546,0.3426,0.3486,285335.0],["1995-06-19",0.3426,0.3546,0.3426,0.3546,719318.0],["1995-06-20",0.3366,0.3426,0.3246,0.3426,1093500.0],["1995-06-21",0.3426,0.3426,0.3246,0.3246,891886.0],["1995-06-22",0.3426,0.3426,0.3246,0.3366,234077.0],["1995-06-23",0.3426,0.3486,0.3366,0.3396,644140.0],["1995-06-26",0.3426,0.3426,0.3366,0.3426,326341.0],["1995-06-27",0.3426,0.3486,0.3366,0.3366,263123.0],["1995-06-28",0.3366,0.3426,0.3366,0.3396,579213.0],["1995-06-29",0.3306,0.3426,0.3306,0.3426,381016.0],["1995-06-30",0.3426,0.3426,0.3306,0.3426,153773.0],["1995-07-03",0.3426,0.3426,0.3306,0.3366,280209.0],["1995-07-05",0.3486,0.3606,0.3366,0.3426,504035.0],["1995-07-06",0.3546,0.3546,0.3366,0.3486,275084.0],["1995-07-07",0.3366,0.3546,0.3366,0.3546,512578.0],["1995-07-10",0.3486,0.3606,0.3486,0.3606,355388.0],["1995-07-11",0.3546,0.3606,0.3486,0.3546,268249.0],["1995-07-12",0.3486,0.3546,0.3426,0.3546,490366.0],["1995-07-13",0.3546,0.3546,0.3426,0.3546,341719.0],["1995-07-14",0.3486,0.3606,0.3486,0.3546,343427.0],["1995-07-17",0.3546,0.3606,0.3546,0.3606,755198.0],["1995-07-18",0.3606,0.3606,0.3546,0.3546,695398.0],["1995-07-19",0.3486,0.3606,0.3366,0.3486,808165.0],["1995-07-20",0.3366,0.3546,0.3366,0.3426,611677.0],["1995-07-21",0.3426,0.3606,0.3426,0.3546,109350.0],["1995-07-24",0.3606,0.3606,0.3486,0.3606,201614.0],["1995-07-25",0.3606,0.3606,0.3486,0.3606,227243.0],["1995-07-26",0.3666,0.3727,0.3546,0.3727,463029.0],["1995-07-27",0.3727,0.3727,0.3606,0.3606,505744.0],["1995-07-28",0.3606,0.3727,0.3606,0.3606,76887.0],["1995-07-31",0.3546,0.3727,0.3546,0.3606,435691.0],["1995-08-01",0.3546,0.3666,0.3546,0.3666,66635.0],["1995-08-02",0.3546,0.3666,0.3486,0.3606,357096.0],["1995-08-03",0.3606,0.3606,0.3426,0.3606,59801.0],["1995-08-04",0.3666,0.3666,0.3486,0.3546,52966.0],["1995-08-07",0.3486,0.3666,0.3486,0.3486,76887.0],["1995-08-08",0.3666,0.3666,0.3486,0.3546,302421.0],["1995-08-09",0.3666,0.3666,0.3486,0.3666,73470.0],["1995-08-10",0.3486,0.3486,0.3486,0.3486,3417.0],["1995-08-11",0.3486,0.3666,0.3486,0.3606,82013.0],["1995-08-14",0.3486,0.3727,0.3486,0.3727,592882.0],["1995-08-15",0.3727,0.3727,0.3546,0.3606,555293.0],["1995-08-16",0.3606,0.3727,0.3606,0.3606,76887.0],["1995-08-17",0.3606,0.3727,0.3606,0.3606,99098.0],["1995-08-18",0.3727,0.3727,0.3606,0.3727,158899.0],["1995-08-21",0.3606,0.3666,0.3606,0.3606,363930.0],["1995-08-22",0.3546,0.3666,0.3546,0.3666,174277.0],["1995-08-23",0.3546,0.3666,0.3546,0.3576,252872.0],["1995-08-24",0.3606,0.3606,0.3546,0.3606,174277.0],["1995-08-25",0.3546,0.3606,0.3546,0.3606,61509.0],["1995-08-28",0.3546,0.3666,0.3546,0.3606,295587.0],["1995-08-29",0.3666,0.3666,0.3486,0.3486,394685.0],["1995-08-30",0.3606,0.3606,0.3486,0.3486,194780.0],["1995-08-31",0.3426,0.3546,0.3426,0.3456,394685.0],["1995-09-01",0.3426,0.3546,0.3426,0.3426,257998.0],["1995-09-05",0.3426,0.3486,0.3426,0.3426,83721.0],["1995-09-06",0.3426,0.3546,0.3426,0.3426,104224.0],["1995-09-07",0.3546,0.3546,0.3426,0.3456,1180638.0],["1995-09-08",0.3546,0.3546,0.3426,0.3426,174277.0],["1995-09-11",0.3546,0.3546,0.3366,0.3486,343427.0],["1995-09-12",0.3486,0.3486,0.3366,0.3366,497201.0],["1995-09-13",0.3366,0.3426,0.3366,0.3396,464738.0],["1995-09-14",0.3426,0.3426,0.3246,0.3306,606551.0],["1995-09-15",0.3126,0.3246,0.3126,0.3246,215283.0],["1995-09-18",0.3126,0.3366,0.3126,0.3306,2063981.0],["1995-09-19",0.3426,0.3426,0.3306,0.3366,341719.0],["1995-09-20",0.3426,0.3426,0.3306,0.3366,1175513.0],["1995-09-21",0.3366,0.3486,0.3366,0.3486,358805.0],["1995-09-22",0.3366,0.3486,0.3366,0.3426,275084.0],["1995-09-25",0.3366,0.3426,0.3306,0.3306,216991.0],["1995-09-26",0.3486,0.3486,0.3306,0.3426,25629.0],["1995-09-27",0.3306,0.3426,0.3306,0.3306,52966.0],["1995-09-28",0.3306,0.3366,0.3186,0.3306,304130.0],["1995-09-29",0.3186,0.3246,0.3186,0.3186,131562.0],["1995-10-02",0.3186,0.3366,0.3186,0.3246,372473.0],["1995-10-03",0.3186,0.3366,0.3126,0.3126,463029.0],["1995-10-04",0.3126,0.3246,0.3005,0.3126,312673.0],["1995-10-05",0.3005,0.3126,0.3005,0.3065,244329.0],["1995-10-06",0.3065,0.3306,0.3065,0.3126,322924.0],["1995-10-09",0.3246,0.3246,0.3126,0.3126,73470.0],["1995-10-10",0.3126,0.3186,0.2705,0.2945,625345.0],["1995-10-11",0.2885,0.2945,0.2765,0.2765,1438636.0],["1995-10-12",0.2945,0.2945,0.2825,0.2885,299004.0],["1995-10-13",0.2885,0.2885,0.2825,0.2825,205031.0],["1995-10-16",0.2825,0.2945,0.2765,0.2885,1009779.0],["1995-10-17",0.2825,0.2945,0.2825,0.2825,457903.0],["1995-10-18",0.2825,0.2885,0.2765,0.2885,222117.0],["1995-10-19",0.2765,0.2765,0.2464,0.2645,1057620.0],["1995-10-20",0.2645,0.2645,0.2464,0.2464,474989.0],["1995-10-23",0.2464,0.2585,0.2464,0.2464,743238.0],["1995-10-24",0.2464,0.2705,0.2464,0.2524,521121.0],["1995-10-25",0.2524,0.2765,0.2524,0.2585,95681.0],["1995-10-26",0.2585,0.2705,0.2524,0.2524,543333.0],["1995-10-27",0.2524,0.2645,0.2524,0.2585,138396.0],["1995-10-30",0.2524,0.2645,0.2524,0.2645,187945.0],["1995-10-31",0.2524,0.2585,0.2404,0.2524,389559.0],["1995-11-01",0.2585,0.2585,0.2464,0.2524,191363.0],["1995-11-02",0.2585,0.2585,0.2344,0.2404,589465.0],["1995-11-03",0.2344,0.2524,0.2344,0.2524,350262.0],["1995-11-06",0.2344,0.2524,0.2344,0.2404,117893.0],["1995-11-07",0.2524,0.2705,0.2524,0.2555,541624.0],["1995-11-08",0.2524,0.2645,0.2524,0.2524,169151.0],["1995-11-09",0.2524,0.2645,0.2524,0.2524,155482.0],["1995-11-10",0.2524,0.2765,0.2164,0.2765,1219936.0],["1995-11-13",0.2585,0.2885,0.2585,0.2645,198197.0],["1995-11-14",0.2645,0.2825,0.2645,0.2825,164025.0],["1995-11-15",0.2765,0.2855,0.2705,0.2825,172568.0],["1995-11-16",0.2765,0.2945,0.2765,0.2885,134979.0],["1995-11-17",0.2945,0.2945,0.2765,0.2765,63218.0],["1995-11-20",0.2765,0.2885,0.2765,0.2885,29046.0],["1995-11-21",0.2765,0.2945,0.2765,0.2885,97390.0],["1995-11-22",0.2825,0.3005,0.2825,0.2885,111059.0],["1995-11-24",0.2945,0.2945,0.2945,0.2945,5126.0],["1995-11-27",0.3126,0.3126,0.2945,0.2945,350262.0],["1995-11-28",0.2885,0.3126,0.2825,0.2885,216991.0],["1995-11-29",0.2885,0.3366,0.2885,0.3246,316090.0],["1995-11-30",0.3366,0.3366,0.3065,0.3065,63218.0],["1995-12-01",0.3065,0.3246,0.3065,0.3246,82013.0],["1995-12-04",0.3065,0.3126,0.3065,0.3126,93973.0],["1995-12-05",0.3065,0.3186,0.3005,0.3186,119602.0],["1995-12-06",0.3186,0.3186,0.3005,0.3065,117893.0],["1995-12-07",0.3065,0.3186,0.3065,0.3186,75178.0],["1995-12-08",0.3065,0.3186,0.3065,0.3065,184528.0],["1995-12-11",0.3186,0.3186,0.3065,0.3065,182820.0],["1995-12-12",0.3065,0.3186,0.3065,0.3065,300713.0],["1995-12-13",0.3065,0.3095,0.3005,0.3035,639014.0],["1995-12-14",0.3005,0.3005,0.3005,0.3005,92264.0],["1995-12-15",0.3005,0.3005,0.3005,0.3005,146939.0],["1995-12-18",0.3005,0.3035,0.2765,0.2765,779119.0],["1995-12-19",0.2795,0.2885,0.2705,0.2705,155482.0],["1995-12-20",0.2705,0.2765,0.2585,0.2585,92264.0],["1995-12-21",0.2585,0.2765,0.2585,0.2585,275084.0],["1995-12-22",0.2585,0.2765,0.2585,0.2645,659517.0],["1995-12-26",0.2645,0.2825,0.2645,0.2645,218700.0],["1995-12-27",0.2645,0.2705,0.2404,0.2464,459612.0],["1995-12-28",0.2464,0.2705,0.2344,0.2705,695398.0],["1995-12-29",0.2524,0.2885,0.2524,0.2765,246038.0],["1996-01-02",0.2705,0.2885,0.2705,0.2825,30755.0],["1996-01-03",0.2885,0.2885,0.2885,0.2885,11960.0],["1996-01-04",0.2885,0.2885,0.2705,0.2765,73470.0],["1996-01-05",0.2885,0.3005,0.2765,0.2885,234077.0],["1996-01-08",0.2885,0.2885,0.2885,0.2885,15377.0],["1996-01-09",0.2885,0.3065,0.2885,0.2885,131562.0],["1996-01-10",0.3065,0.3065,0.2765,0.2765,82013.0],["1996-01-11",0.2765,0.3065,0.2765,0.2765,41006.0],["1996-01-12",0.2705,0.2765,0.2705,0.2705,41006.0],["1996-01-15",0.2705,0.2705,0.2705,0.2705,27338.0],["1996-01-16",0.2705,0.2945,0.2705,0.2945,47841.0],["1996-01-17",0.2705,0.2885,0.2705,0.2825,129853.0],["1996-01-18",0.2825,0.2945,0.2825,0.2885,10252.0],["1996-01-19",0.2705,0.2825,0.2705,0.2705,54675.0],["1996-01-22",0.2705,0.2825,0.2705,0.2765,75178.0],["1996-01-23",0.2705,0.2825,0.2705,0.2705,88847.0],["1996-01-24",0.2825,0.2825,0.2825,0.2825,11960.0],["1996-01-25",0.2825,0.2825,0.2705,0.2705,186237.0],["1996-01-26",0.2585,0.2825,0.2585,0.2645,177694.0],["1996-01-29",0.2585,0.2825,0.2585,0.2585,44423.0],["1996-01-30",0.2585,0.2765,0.2585,0.2585,15377.0],["1996-01-31",0.2585,0.2825,0.2585,0.2585,95681.0],["1996-02-01",0.2825,0.2885,0.2765,0.2765,187945.0],["1996-02-02",0.2765,0.3065,0.2765,0.2945,146939.0],["1996-02-05",0.2825,0.3005,0.2825,0.3005,134979.0],["1996-02-06",0.3005,0.3005,0.2825,0.2825,85430.0],["1996-02-07",0.2825,0.2885,0.2825,0.2885,6834.0],["1996-02-08",0.2825,0.2855,0.2825,0.2825,52966.0],["1996-02-09",0.3005,0.3005,0.2825,0.2825,111059.0],["1996-02-12",0.2825,0.2825,0.2825,0.2825,39298.0],["1996-02-13",0.2825,0.2825,0.2524,0.2524,206740.0],["1996-02-14",0.2524,0.2524,0.2224,0.2224,64927.0],["1996-02-15",0.2224,0.2645,0.2224,0.2464,287044.0],["1996-02-16",0.2464,0.2524,0.2464,0.2464,90555.0],["1996-02-20",0.2524,0.2524,0.2224,0.2404,223826.0],["1996-02-21",0.2404,0.2524,0.2374,0.2374,408354.0],["1996-02-22",0.2344,0.2524,0.2344,0.2464,155482.0],["1996-02-23",0.2344,0.2524,0.2344,0.2464,143522.0],["1996-02-26",0.2524,0.2825,0.2464,0.2825,155482.0],["1996-02-27",0.2615,0.2615,0.2524,0.2524,105933.0],["1996-02-28",0.2494,0.2555,0.2494,0.2555,39298.0],["1996-02-29",0.2555,0.2765,0.2524,0.2765,99098.0],["1996-03-01",0.2675,0.2705,0.2524,0.2524,92264.0],["1996-03-04",0.2645,0.2705,0.2524,0.2524,430566.0],["1996-03-05",0.2524,0.2645,0.2464,0.2524,218700.0],["1996-03-06",0.2645,0.2645,0.2524,0.2524,117893.0],["1996-03-07",0.2524,0.2645,0.2524,0.2645,11960.0],["1996-03-08",0.2524,0.2524,0.2344,0.2404,87138.0],["1996-03-11",0.2524,0.2585,0.2344,0.2585,304130.0],["1996-03-12",0.2524,0.2645,0.2464,0.2464,93973.0],["1996-03-13",0.2464,0.2645,0.2464,0.2585,73470.0],["1996-03-14",0.2464,0.2585,0.2344,0.2404,119602.0],["1996-03-15",0.2404,0.2404,0.2344,0.2404,17086.0],["1996-03-18",0.2585,0.2585,0.2344,0.2434,64927.0],["1996-03-19",0.2524,0.2524,0.2344,0.2344,6834.0],["1996-03-20",0.2344,0.2344,0.2344,0.2344,0.0],["1996-03-21",0.2344,0.2404,0.2344,0.2404,87138.0],["1996-03-22",0.2344,0.2524,0.2224,0.2524,167442.0],["1996-03-25",0.2404,0.2524,0.2164,0.2344,90555.0],["1996-03-26",0.2344,0.2524,0.2284,0.2464,714192.0],["1996-03-27",0.2164,0.2524,0.2164,0.2344,153773.0],["1996-03-28",0.2524,0.2524,0.2284,0.2524,29046.0],["1996-03-29",0.2404,0.2404,0.2284,0.2284,398102.0],["1996-04-01",0.2284,0.2284,0.2284,0.2284,8543.0],["1996-04-02",0.2284,0.2404,0.2284,0.2404,44423.0],["1996-04-03",0.2464,0.2464,0.2284,0.2284,11960.0],["1996-04-04",0.2284,0.2434,0.2284,0.2434,46132.0],["1996-04-08",0.2464,0.2464,0.2164,0.2344,44423.0],["1996-04-09",0.2164,0.2284,0.2164,0.2284,20503.0],["1996-04-10",0.2164,0.2284,0.2164,0.2224,10252.0],["1996-04-11",0.2164,0.2464,0.2164,0.2224,30755.0],["1996-04-12",0.2104,0.2104,0.2104,0.2104,8543.0],["1996-04-15",0.2104,0.2464,0.2104,0.2164,61509.0],["1996-04-16",0.2104,0.2284,0.2104,0.2284,34172.0],["1996-04-17",0.2404,0.2404,0.2104,0.2284,13669.0],["1996-04-18",0.2404,0.2404,0.2164,0.2164,20503.0],["1996-04-19",0.2164,0.2344,0.2164,0.2224,78595.0],["1996-04-22",0.2404,0.2404,0.2164,0.2284,328050.0],["1996-04-23",0.2164,0.2284,0.2164,0.2164,100807.0],["1996-04-24",0.2164,0.2224,0.2164,0.2224,23920.0],["1996-04-25",0.2164,0.2344,0.2164,0.2164,351970.0],["1996-04-26",0.2164,0.2284,0.2104,0.2164,162316.0],["1996-04-29",0.2164,0.2284,0.2104,0.2224,275084.0],["1996-04-30",0.2224,0.2224,0.2104,0.2104,123019.0],["1996-05-01",0.2224,0.2224,0.2104,0.2164,225534.0],["1996-05-02",0.2104,0.2344,0.2104,0.2344,70052.0],["1996-05-03",0.2344,0.2404,0.2224,0.2404,141813.0],["1996-05-06",0.2464,0.2464,0.2284,0.2404,64927.0],["1996-05-07",0.2464,0.2464,0.2224,0.2404,56384.0],["1996-05-08",0.2224,0.2464,0.2224,0.2344,88847.0],["1996-05-09",0.2464,0.2464,0.2164,0.2464,75178.0],["1996-05-10",0.2464,0.2464,0.2164,0.2164,288752.0],["1996-05-13",0.2164,0.2404,0.2164,0.2224,63218.0],["1996-05-14",0.2284,0.2404,0.2164,0.2404,251163.0],["1996-05-15",0.2164,0.2404,0.2164,0.2224,353679.0],["1996-05-16",0.2104,0.2344,0.2104,0.2344,230660.0],["1996-05-17",0.2164,0.2344,0.2164,0.2224,97390.0],["1996-05-20",0.2164,0.2344,0.2164,0.2164,64927.0],["1996-05-21",0.2284,0.2284,0.2164,0.2164,167442.0],["1996-05-22",0.2254,0.2254,0.2164,0.2164,87138.0],["1996-05-23",0.2164,0.2284,0.2104,0.2104,99098.0],["1996-05-24",0.2104,0.2344,0.2104,0.2284,223826.0],["1996-05-28",0.2344,0.2344,0.2104,0.2104,5126.0],["1996-05-29",0.2224,0.2344,0.2104,0.2164,567253.0],["1996-05-30",0.2104,0.2344,0.2104,0.2344,276792.0],["1996-05-31",0.2344,0.2344,0.2164,0.2164,123019.0],["1996-06-03",0.2164,0.2224,0.2164,0.2224,54675.0],["1996-06-04",0.2164,0.2224,0.2164,0.2224,30755.0],["1996-06-05",0.2224,0.2314,0.2224,0.2314,184528.0],["1996-06-06",0.2164,0.2224,0.2164,0.2224,13669.0],["1996-06-07",0.2104,0.2344,0.2104,0.2224,111059.0],["1996-06-10",0.2344,0.2344,0.2164,0.2224,560419.0],["1996-06-11",0.2224,0.2344,0.2224,0.2344,328050.0],["1996-06-12",0.2224,0.2344,0.2224,0.2224,8543.0],["1996-06-13",0.2224,0.2224,0.2224,0.2224,5126.0],["1996-06-14",0.2404,0.2404,0.2224,0.2344,93973.0],["1996-06-17",0.2224,0.2224,0.2224,0.2224,5126.0],["1996-06-18",0.2404,0.2404,0.2224,0.2224,30755.0],["1996-06-19",0.2224,0.2404,0.2224,0.2404,46132.0],["1996-06-20",0.2284,0.2464,0.2284,0.2404,317798.0],["1996-06-21",0.2449,0.2524,0.2404,0.2464,215283.0],["1996-06-24",0.2524,0.2885,0.2404,0.2885,280209.0],["1996-06-25",0.2885,0.2885,0.2645,0.2705,240912.0],["1996-06-26",0.2885,0.2885,0.2705,0.2765,99098.0],["1996-06-27",0.2705,0.2705,0.2705,0.2705,17086.0],["1996-06-28",0.2765,0.2765,0.2524,0.2524,341719.0],["1996-07-01",0.2585,0.2585,0.2585,0.2585,8543.0],["1996-07-02",0.2885,0.2885,0.2645,0.2645,114476.0],["1996-07-03",0.2645,0.2825,0.2645,0.2705,76887.0],["1996-07-05",0.2825,0.2885,0.2585,0.2885,210157.0],["1996-07-08",0.2885,0.2885,0.2765,0.2885,100807.0],["1996-07-09",0.2885,0.3065,0.2765,0.3065,326341.0],["1996-07-10",0.3065,0.3065,0.2825,0.2885,52966.0],["1996-07-11",0.2765,0.2825,0.2765,0.2825,47841.0],["1996-07-12",0.2765,0.2765,0.2765,0.2765,11960.0],["1996-07-15",0.2765,0.2825,0.2585,0.2645,169151.0],["1996-07-16",0.2585,0.2825,0.2404,0.2464,235786.0],["1996-07-17",0.2645,0.2765,0.2404,0.2404,136688.0],["1996-07-18",0.2404,0.2404,0.2404,0.2404,37589.0],["1996-07-19",0.2705,0.2705,0.2404,0.2404,44423.0],["1996-07-22",0.2404,0.2705,0.2284,0.2524,304130.0],["1996-07-23",0.2284,0.2585,0.2284,0.2404,70052.0],["1996-07-24",0.2284,0.2404,0.2284,0.2284,42715.0],["1996-07-25",0.2284,0.2645,0.2284,0.2284,370765.0],["1996-07-26",0.2585,0.2585,0.2224,0.2404,208448.0],["1996-07-29",0.2404,0.2404,0.2284,0.2284,174277.0],["1996-07-30",0.2044,0.2344,0.2044,0.2284,510870.0],["1996-07-31",0.2164,0.2585,0.2164,0.2585,310964.0],["1996-08-01",0.2284,0.2524,0.2284,0.2524,13669.0],["1996-08-02",0.2284,0.2464,0.2284,0.2464,39298.0],["1996-08-05",0.2404,0.2404,0.2284,0.2284,17086.0],["1996-08-06",0.2284,0.2314,0.2284,0.2314,25629.0],["1996-08-07",0.2404,0.2404,0.2404,0.2404,3417.0],["1996-08-08",0.2344,0.2344,0.2344,0.2344,8543.0],["1996-08-09",0.2344,0.2524,0.2344,0.2524,49549.0],["1996-08-12",0.2524,0.2524,0.2344,0.2344,34172.0],["1996-08-13",0.2524,0.2524,0.2344,0.2404,343427.0],["1996-08-14",0.2284,0.2464,0.2284,0.2404,140105.0],["1996-08-15",0.2284,0.2464,0.2284,0.2464,30755.0],["1996-08-16",0.2464,0.2524,0.2404,0.2524,606551.0],["1996-08-19",0.2705,0.2765,0.2524,0.2524,290461.0],["1996-08-20",0.2705,0.2705,0.2524,0.2524,6834.0],["1996-08-21",0.2524,0.2705,0.2404,0.2645,92264.0],["1996-08-22",0.2615,0.2645,0.2404,0.2404,39298.0],["1996-08-23",0.2404,0.2404,0.2404,0.2404,0.0],["1996-08-26",0.2615,0.2615,0.2404,0.2494,64927.0],["1996-08-27",0.2615,0.2645,0.2524,0.2524,107641.0],["1996-08-28",0.2524,0.2645,0.2524,0.2524,32463.0],["1996-08-29",0.2524,0.2524,0.2524,0.2524,11960.0],["1996-08-30",0.2524,0.2585,0.2524,0.2585,39298.0],["1996-09-03",0.2524,0.2645,0.2524,0.2524,22212.0],["1996-09-04",0.2524,0.2524,0.2524,0.2524,8543.0],["1996-09-05",0.2464,0.2585,0.2464,0.2585,145230.0],["1996-09-06",0.2585,0.2585,0.2464,0.2464,232369.0],["1996-09-09",0.2464,0.2615,0.2464,0.2585,121310.0],["1996-09-10",0.2585,0.2585,0.2524,0.2585,468155.0],["1996-09-11",0.2585,0.2675,0.2524,0.2675,263123.0],["1996-09-12",0.2705,0.2705,0.2705,0.2705,1709.0],["1996-09-13",0.2464,0.2705,0.2464,0.2464,29046.0],["1996-09-16",0.2464,0.2524,0.2464,0.2524,18795.0],["1996-09-17",0.2705,0.2705,0.2524,0.2645,51258.0],["1996-09-18",0.2524,0.2645,0.2524,0.2645,223826.0],["1996-09-19",0.2645,0.2645,0.2524,0.2524,44423.0],["1996-09-20",0.2524,0.2524,0.2524,0.2524,11960.0],["1996-09-23",0.2524,0.2645,0.2524,0.2524,52966.0],["1996-09-24",0.2524,0.2645,0.2524,0.2645,126436.0],["1996-09-25",0.2524,0.2765,0.2524,0.2765,620220.0],["1996-09-26",0.2675,0.2765,0.2675,0.2765,259706.0],["1996-09-27",0.2765,0.2765,0.2675,0.2675,517704.0],["1996-09-30",0.2675,0.2765,0.2675,0.2705,676603.0],["1996-10-01",0.2705,0.2885,0.2705,0.2765,39298.0],["1996-10-02",0.2885,0.2885,0.2705,0.2705,76887.0],["1996-10-03",0.2705,0.2825,0.2705,0.2825,158899.0],["1996-10-04",0.2645,0.2825,0.2645,0.2705,95681.0],["1996-10-07",0.2645,0.2795,0.2645,0.2765,128145.0],["1996-10-08",0.2825,0.2825,0.2705,0.2705,175985.0],["1996-10-09",0.2705,0.2825,0.2705,0.2825,158899.0],["1996-10-10",0.2675,0.2825,0.2645,0.2825,73470.0],["1996-10-11",0.2645,0.2705,0.2645,0.2645,32463.0],["1996-10-14",0.2705,0.2705,0.2645,0.2645,42715.0],["1996-10-15",0.2645,0.2705,0.2585,0.2585,281918.0],["1996-10-16",0.2645,0.2645,0.2344,0.2585,512578.0],["1996-10-17",0.2585,0.2645,0.2524,0.2645,117893.0],["1996-10-18",0.2524,0.2645,0.2524,0.2524,433983.0],["1996-10-21",0.2645,0.2645,0.2524,0.2645,181111.0],["1996-10-22",0.2645,0.2645,0.2524,0.2524,100807.0],["1996-10-23",0.2524,0.2645,0.2524,0.2524,283627.0],["1996-10-24",0.2645,0.2645,0.2524,0.2585,167442.0],["1996-10-25",0.2645,0.2765,0.2585,0.2585,739821.0],["1996-10-28",0.2585,0.2585,0.2524,0.2524,13669.0],["1996-10-29",0.2524,0.2585,0.2524,0.2585,73470.0],["1996-10-30",0.2524,0.2645,0.2464,0.2585,143522.0],["1996-10-31",0.2464,0.2524,0.2464,0.2464,129853.0],["1996-11-01",0.2464,0.2524,0.2464,0.2524,18795.0],["1996-11-04",0.2464,0.2585,0.2404,0.2464,128145.0],["1996-11-05",0.2524,0.2524,0.2344,0.2524,100807.0],["1996-11-06",0.2344,0.2524,0.2344,0.2404,124727.0],["1996-11-07",0.2344,0.2524,0.2344,0.2344,68344.0],["1996-11-08",0.2344,0.2464,0.2344,0.2464,377599.0],["1996-11-11",0.2374,0.2524,0.2344,0.2464,129853.0],["1996-11-12",0.2524,0.2524,0.2404,0.2464,85430.0],["1996-11-13",0.2404,0.2494,0.2404,0.2404,42715.0],["1996-11-14",0.2404,0.2464,0.2404,0.2404,175985.0],["1996-11-15",0.2464,0.2524,0.2404,0.2524,199905.0],["1996-11-18",0.2404,0.2524,0.2404,0.2524,117893.0],["1996-11-19",0.2524,0.2585,0.2464,0.2464,206740.0],["1996-11-20",0.2524,0.2645,0.2524,0.2645,73470.0],["1996-11-21",0.2524,0.2585,0.2524,0.2524,169151.0],["1996-11-22",0.2524,0.2524,0.2524,0.2524,13669.0],["1996-11-25",0.2524,0.2645,0.2524,0.2524,406645.0],["1996-11-26",0.2539,0.2539,0.2464,0.2524,439109.0],["1996-11-27",0.2464,0.2585,0.2464,0.2464,85430.0],["1996-11-29",0.2585,0.2585,0.2524,0.2524,17086.0],["1996-12-02",0.2464,0.2464,0.2404,0.2404,116184.0],["1996-12-03",0.2464,0.2464,0.2284,0.2284,382725.0],["1996-12-04",0.2224,0.2344,0.2224,0.2344,105933.0],["1996-12-05",0.2404,0.2464,0.2404,0.2404,264832.0],["1996-12-06",0.2344,0.2404,0.2344,0.2404,64927.0],["1996-12-09",0.2344,0.2404,0.2284,0.2284,179402.0],["1996-12-10",0.2284,0.2344,0.2284,0.2344,205031.0],["1996-12-11",0.2284,0.2404,0.2224,0.2284,283627.0],["1996-12-12",0.2344,0.2404,0.2284,0.2344,377599.0],["1996-12-13",0.2284,0.2344,0.2284,0.2284,34172.0],["1996-12-16",0.2344,0.2344,0.2284,0.2314,46132.0],["1996-12-17",0.2224,0.2344,0.2224,0.2224,240912.0],["1996-12-18",0.2284,0.2314,0.2224,0.2224,545041.0],["1996-12-19",0.2284,0.2344,0.2224,0.2344,1293405.0],["1996-12-20",0.2374,0.2404,0.2314,0.2404,355388.0],["1996-12-23",0.2404,0.2524,0.2404,0.2464,599716.0],["1996-12-24",0.2404,0.2404,0.2404,0.2404,34172.0],["1996-12-26",0.2404,0.2434,0.2404,0.2404,146939.0],["1996-12-27",0.2404,0.2464,0.2344,0.2344,310964.0],["1996-12-30",0.2344,0.2404,0.2284,0.2404,398102.0],["1996-12-31",0.2284,0.2404,0.2284,0.2344,404937.0],["1997-01-02",0.2284,0.2344,0.2284,0.2284,126436.0],["1997-01-03",0.2284,0.2284,0.2284,0.2284,1709.0],["1997-01-06",0.2344,0.2344,0.2284,0.2314,23920.0],["1997-01-07",0.2314,0.2344,0.2284,0.2344,76887.0],["1997-01-08",0.2344,0.2524,0.2314,0.2524,343427.0],["1997-01-09",0.2555,0.2555,0.2404,0.2555,500618.0],["1997-01-10",0.2404,0.2645,0.2404,0.2585,314381.0],["1997-01-13",0.2705,0.3847,0.2645,0.3666,4444052.0],["1997-01-14",0.3666,0.3666,0.3065,0.3126,2969536.0],["1997-01-15",0.3095,0.3186,0.2885,0.2945,697106.0],["1997-01-16",0.2825,0.3005,0.2825,0.2885,654391.0],["1997-01-17",0.2945,0.3095,0.2855,0.3005,340010.0],["1997-01-20",0.3095,0.3246,0.3065,0.3156,399811.0],["1997-01-21",0.3246,0.3246,0.3186,0.3216,138396.0],["1997-01-22",0.3246,0.3336,0.3186,0.3336,141813.0],["1997-01-23",0.3366,0.3366,0.3276,0.3276,234077.0],["1997-01-24",0.3276,0.3306,0.3186,0.3246,71761.0],["1997-01-27",0.3126,0.3216,0.3126,0.3216,30755.0],["1997-01-28",0.3126,0.3336,0.3126,0.3336,100807.0],["1997-01-29",0.3336,0.3336,0.3186,0.3186,70052.0],["1997-01-30",0.3186,0.3306,0.3126,0.3126,551876.0],["1997-01-31",0.3126,0.3186,0.3065,0.3126,27338.0],["1997-02-03",0.3246,0.3246,0.3065,0.3246,42715.0],["1997-02-04",0.3065,0.3186,0.3065,0.3186,35880.0],["1997-02-05",0.3065,0.3216,0.3065,0.3126,141813.0],["1997-02-06",0.3065,0.3126,0.3065,0.3065,105933.0],["1997-02-07",0.3005,0.3035,0.2945,0.2945,278501.0],["1997-02-10",0.2945,0.3005,0.2885,0.2885,169151.0],["1997-02-11",0.2885,0.2885,0.2765,0.2885,363930.0],["1997-02-12",0.2945,0.3065,0.2885,0.2885,410063.0],["1997-02-13",0.2885,0.3005,0.2885,0.2945,95681.0],["1997-02-14",0.3005,0.3005,0.2885,0.2885,553584.0],["1997-02-18",0.2945,0.2945,0.2825,0.2825,71761.0],["1997-02-19",0.2825,0.2885,0.2705,0.2705,360513.0],["1997-02-20",0.2795,0.2795,0.2705,0.2795,216991.0],["1997-02-21",0.2795,0.2825,0.2765,0.2825,295587.0],["1997-02-24",0.2885,0.2885,0.2855,0.2855,41006.0],["1997-02-25",0.2765,0.2885,0.2765,0.2765,58092.0],["1997-02-26",0.2885,0.3065,0.2825,0.3005,758616.0],["1997-02-27",0.3126,0.3246,0.3005,0.3126,252872.0],["1997-02-28",0.3246,0.3336,0.3186,0.3336,300713.0],["1997-03-03",0.3276,0.3336,0.3276,0.3276,87138.0],["1997-03-04",0.3306,0.3366,0.3276,0.3306,321216.0],["1997-03-05",0.3336,0.3456,0.3336,0.3426,531373.0],["1997-03-06",0.3426,0.3666,0.3426,0.3546,738113.0],["1997-03-07",0.3606,0.3719,0.3426,0.3456,1155009.0],["1997-03-10",0.3546,0.3546,0.3426,0.3486,403228.0],["1997-03-11",0.3426,0.3486,0.3426,0.3456,353679.0],["1997-03-12",0.3486,0.3546,0.3486,0.3546,148648.0],["1997-03-13",0.3516,0.3606,0.3426,0.3486,213574.0],["1997-03-14",0.3546,0.3666,0.3546,0.3636,322924.0],["1997-03-17",0.3606,0.3636,0.3486,0.3486,263123.0],["1997-03-18",0.3486,0.3546,0.3486,0.3486,410063.0],["1997-03-19",0.3426,0.3546,0.3366,0.3396,358805.0],["1997-03-20",0.3426,0.3546,0.3426,0.3426,140105.0],["1997-03-21",0.3426,0.3546,0.3426,0.3516,369056.0],["1997-03-24",0.3486,0.3516,0.3366,0.3516,220409.0],["1997-03-25",0.3396,0.3396,0.3396,0.3396,41006.0],["1997-03-26",0.3366,0.3366,0.3366,0.3366,102516.0],["1997-03-27",0.3336,0.3366,0.3246,0.3246,102516.0],["1997-03-31",0.3186,0.3366,0.3186,0.3336,32463.0],["1997-04-01",0.3186,0.3336,0.3186,0.3246,80304.0],["1997-04-02",0.3336,0.3336,0.3186,0.3216,357096.0],["1997-04-03",0.3186,0.3306,0.3186,0.3306,51258.0],["1997-04-04",0.3306,0.3336,0.3126,0.3276,56384.0],["1997-04-07",0.3306,0.3306,0.3156,0.3216,99098.0],["1997-04-08",0.3186,0.3306,0.3186,0.3186,47841.0],["1997-04-09",0.3306,0.3666,0.3306,0.3396,621928.0],["1997-04-10",0.3366,0.3396,0.3276,0.3388,271666.0],["1997-04-11",0.3366,0.3426,0.3366,0.3426,119602.0],["1997-04-14",0.3426,0.3456,0.3366,0.3366,123019.0],["1997-04-15",0.3366,0.3366,0.3336,0.3336,68344.0],["1997-04-16",0.3306,0.3306,0.3306,0.3306,1709.0],["1997-04-17",0.3426,0.3426,0.3306,0.3306,413480.0],["1997-04-18",0.3321,0.3321,0.3306,0.3306,8543.0],["1997-04-21",0.3366,0.3366,0.2945,0.2975,912389.0],["1997-04-22",0.3005,0.3186,0.2983,0.3186,285335.0],["1997-04-23",0.3186,0.3306,0.3005,0.3065,205031.0],["1997-04-24",0.3065,0.3065,0.3065,0.3065,0.0],["1997-04-25",0.3065,0.3156,0.3065,0.3065,182820.0],["1997-04-28",0.3065,0.3095,0.2765,0.2765,423731.0],["1997-04-29",0.2855,0.2945,0.2765,0.2945,242620.0],["1997-04-30",0.2945,0.3126,0.2945,0.3126,146939.0],["1997-05-01",0.3095,0.3246,0.3095,0.3246,165734.0],["1997-05-02",0.3246,0.3366,0.3246,0.3246,162316.0],["1997-05-05",0.3426,0.3426,0.3246,0.3426,172568.0],["1997-05-06",0.3246,0.3336,0.3246,0.3336,104224.0],["1997-05-07",0.3366,0.3366,0.3366,0.3366,17086.0],["1997-05-08",0.3366,0.3426,0.3306,0.3366,382725.0],["1997-05-09",0.3366,0.3486,0.3366,0.3486,52966.0],["1997-05-12",0.3486,0.3486,0.3306,0.3306,99098.0],["1997-05-13",0.3306,0.3426,0.3306,0.3306,129853.0],["1997-05-14",0.3426,0.3426,0.3306,0.3366,37589.0],["1997-05-15",0.3306,0.3426,0.3306,0.3306,105933.0],["1997-05-16",0.3306,0.3306,0.3306,0.3306,37589.0],["1997-05-19",0.3426,0.3426,0.3366,0.3426,100807.0],["1997-05-20",0.3426,0.3426,0.3306,0.3306,314381.0],["1997-05-21",0.3426,0.3486,0.3426,0.3426,97390.0],["1997-05-22",0.3426,0.3606,0.3426,0.3546,550167.0],["1997-05-23",0.3486,0.3606,0.3486,0.3486,160608.0],["1997-05-27",0.3606,0.3606,0.3426,0.3426,240912.0],["1997-05-28",0.3426,0.3486,0.3426,0.3426,158899.0],["1997-05-29",0.3366,0.3426,0.3366,0.3426,68344.0],["1997-05-30",0.3426,0.3426,0.3426,0.3426,99098.0],["1997-06-02",0.3366,0.3606,0.3366,0.3606,23920.0],["1997-06-03",0.3606,0.3606,0.3606,0.3606,102516.0],["1997-06-04",0.3636,0.3636,0.3546,0.3546,63218.0],["1997-06-05",0.3546,0.3636,0.3546,0.3606,268249.0],["1997-06-06",0.3636,0.4027,0.3546,0.3907,1416424.0],["1997-06-09",0.4087,0.4388,0.3907,0.4207,866257.0],["1997-06-10",0.4207,0.4328,0.3967,0.3967,386142.0],["1997-06-11",0.4027,0.4147,0.3967,0.3967,56384.0],["1997-06-12",0.3967,0.4268,0.3967,0.4102,377599.0],["1997-06-13",0.4268,0.4268,0.3907,0.3907,411771.0],["1997-06-16",0.3907,0.4057,0.3907,0.3907,165734.0],["1997-06-17",0.4057,0.4057,0.3787,0.3937,75178.0],["1997-06-18",0.3787,0.3847,0.3757,0.3757,152065.0],["1997-06-19",0.3727,0.4057,0.3727,0.3907,353679.0],["1997-06-20",0.4087,0.4087,0.3907,0.3907,109350.0],["1997-06-23",0.3907,0.4027,0.3907,0.4027,153773.0],["1997-06-24",0.3907,0.4027,0.3907,0.3967,100807.0],["1997-06-25",0.3907,0.4057,0.3907,0.4057,11960.0],["1997-06-26",0.3907,0.4087,0.3907,0.4087,107641.0],["1997-06-27",0.3967,0.4057,0.3967,0.4057,92264.0],["1997-06-30",0.4057,0.4087,0.3967,0.4027,114476.0],["1997-07-01",0.3967,0.4027,0.3967,0.4027,199905.0],["1997-07-02",0.4087,0.4087,0.3967,0.3967,46132.0],["1997-07-03",0.3967,0.4057,0.3967,0.4057,20503.0],["1997-07-07",0.4057,0.4057,0.3967,0.4012,235786.0],["1997-07-08",0.3967,0.4027,0.3907,0.3907,191363.0],["1997-07-09",0.4027,0.4027,0.3907,0.3907,56384.0],["1997-07-10",0.4027,0.4027,0.3967,0.3967,187945.0],["1997-07-11",0.3967,0.4027,0.3907,0.3907,83721.0],["1997-07-14",0.4027,0.4027,0.3907,0.4027,140105.0],["1997-07-15",0.4027,0.4027,0.3967,0.4027,85430.0],["1997-07-16",0.4027,0.4027,0.3967,0.3967,61509.0],["1997-07-17",0.3967,0.3967,0.3787,0.3907,396394.0],["1997-07-18",0.3787,0.3847,0.3727,0.3787,562127.0],["1997-07-21",0.3787,0.3907,0.3787,0.3787,158899.0],["1997-07-22",0.3907,0.3937,0.3847,0.3847,143522.0],["1997-07-23",0.3847,0.3967,0.3847,0.3847,304130.0],["1997-07-24",0.3847,0.4027,0.3847,0.3967,314381.0],["1997-07-25",0.4027,0.4027,0.3907,0.3907,30755.0],["1997-07-28",0.3907,0.3907,0.3727,0.3847,273375.0],["1997-07-29",0.3787,0.3847,0.3727,0.3757,119602.0],["1997-07-30",0.3847,0.3847,0.3606,0.3727,186237.0],["1997-07-31",0.3666,0.3907,0.3666,0.3666,259706.0],["1997-08-01",0.3847,0.3847,0.3606,0.3727,126436.0],["1997-08-04",0.3546,0.3666,0.3516,0.3666,109350.0],["1997-08-05",0.3546,0.3727,0.3546,0.3546,169151.0],["1997-08-06",0.3727,0.3727,0.3606,0.3727,66635.0],["1997-08-07",0.3727,0.3727,0.3666,0.3666,119602.0],["1997-08-08",0.3666,0.3787,0.3666,0.3697,307547.0],["1997-08-11",0.3757,0.3757,0.3697,0.3697,80304.0],["1997-08-12",0.3787,0.3787,0.3727,0.3727,27338.0],["1997-08-13",0.3697,0.3787,0.3697,0.3787,85430.0],["1997-08-14",0.3727,0.3727,0.3727,0.3727,75178.0],["1997-08-15",0.3787,0.3847,0.3697,0.3697,68344.0],["1997-08-18",0.3697,0.3697,0.3697,0.3697,6834.0],["1997-08-19",0.3847,0.3847,0.3727,0.3727,205031.0],["1997-08-20",0.3787,0.3787,0.3697,0.3727,316090.0],["1997-08-21",0.3757,0.3787,0.3666,0.3697,242620.0],["1997-08-22",0.3727,0.3787,0.3727,0.3727,97390.0],["1997-08-25",0.3636,0.3817,0.3636,0.3697,111059.0],["1997-08-26",0.3787,0.3847,0.3727,0.3787,181111.0],["1997-08-27",0.3787,0.3787,0.3787,0.3787,5126.0],["1997-08-28",0.3727,0.3802,0.3727,0.3802,56384.0],["1997-08-29",0.3727,0.3847,0.3666,0.3666,321216.0],["1997-09-02",0.3847,0.3847,0.3606,0.3727,943144.0],["1997-09-03",0.3606,0.3727,0.3546,0.3697,47841.0],["1997-09-04",0.3606,0.3727,0.3606,0.3697,51258.0],["1997-09-05",0.3697,0.4087,0.3666,0.3967,637305.0],["1997-09-08",0.4027,0.4057,0.3937,0.4027,524538.0],["1997-09-09",0.4147,0.4147,0.3967,0.4147,198197.0],["1997-09-10",0.4057,0.4207,0.4057,0.4177,454486.0],["1997-09-11",0.4207,0.4268,0.4147,0.4268,90555.0],["1997-09-12",0.4237,0.4237,0.4147,0.4207,83721.0],["1997-09-15",0.4147,0.4207,0.4087,0.4147,483532.0],["1997-09-16",0.4207,0.4207,0.4147,0.4207,34172.0],["1997-09-17",0.4207,0.4207,0.4147,0.4177,76887.0],["1997-09-18",0.4117,0.4177,0.4117,0.4117,285335.0],["1997-09-19",0.4147,0.4207,0.4117,0.4117,128145.0],["1997-09-22",0.4207,0.4207,0.4117,0.4117,351970.0],["1997-09-23",0.4117,0.4147,0.4117,0.4117,29046.0],["1997-09-24",0.4117,0.4147,0.4087,0.4132,669769.0],["1997-09-25",0.4087,0.4147,0.3997,0.4147,146939.0],["1997-09-26",0.4147,0.4147,0.4147,0.4147,42715.0],["1997-09-29",0.4087,0.4087,0.4087,0.4087,3417.0],["1997-09-30",0.4177,0.4207,0.4087,0.4207,100807.0],["1997-10-01",0.4222,0.4688,0.4207,0.4448,1805984.0],["1997-10-02",0.4508,0.4568,0.4388,0.4508,808165.0],["1997-10-03",0.4508,0.4508,0.4448,0.4448,316090.0],["1997-10-06",0.4448,0.4508,0.4448,0.4448,449360.0],["1997-10-07",0.4508,0.4508,0.4448,0.4478,251163.0],["1997-10-08",0.4448,0.4508,0.4328,0.4388,620220.0],["1997-10-09",0.4328,0.4388,0.4268,0.4388,247746.0],["1997-10-10",0.4268,0.4388,0.4268,0.4388,10252.0],["1997-10-13",0.4268,0.4388,0.4268,0.4328,227243.0],["1997-10-14",0.4268,0.4268,0.3847,0.4087,709066.0],["1997-10-15",0.4087,0.4147,0.4087,0.4117,251163.0],["1997-10-16",0.4268,0.4268,0.3907,0.4087,82013.0],["1997-10-17",0.3907,0.4087,0.3787,0.3787,70052.0],["1997-10-20",0.3907,0.4027,0.3817,0.4027,58092.0],["1997-10-21",0.3847,0.3847,0.3847,0.3847,8543.0],["1997-10-22",0.3847,0.3967,0.3847,0.3967,381016.0],["1997-10-23",0.3727,0.3847,0.3606,0.3757,341719.0],["1997-10-24",0.3847,0.3907,0.3666,0.3787,85430.0],["1997-10-27",0.3727,0.3787,0.3727,0.3727,150356.0],["1997-10-28",0.3727,0.3967,0.3606,0.3847,285335.0],["1997-10-29",0.3787,0.3787,0.3681,0.3681,56384.0],["1997-10-30",0.3636,0.3727,0.3606,0.3727,59801.0],["1997-10-31",0.3787,0.3787,0.3606,0.3666,230660.0],["1997-11-03",0.3666,0.3666,0.3606,0.3666,124727.0],["1997-11-04",0.3666,0.3787,0.3666,0.3666,51258.0],["1997-11-05",0.3787,0.3787,0.3636,0.3636,5126.0],["1997-11-06",0.3606,0.3727,0.3606,0.3606,351970.0],["1997-11-07",0.3606,0.3606,0.3486,0.3606,186237.0],["1997-11-10",0.3546,0.3546,0.3486,0.3546,370765.0],["1997-11-11",0.3546,0.3546,0.3486,0.3501,107641.0],["1997-11-12",0.3456,0.3456,0.3276,0.3276,196488.0],["1997-11-13",0.3306,0.3336,0.3246,0.3336,124727.0],["1997-11-14",0.3306,0.3366,0.3306,0.3306,211866.0],["1997-11-17",0.3366,0.3486,0.3366,0.3486,170859.0],["1997-11-18",0.3546,0.3546,0.3546,0.3546,17086.0],["1997-11-19",0.3546,0.3606,0.3246,0.3486,181111.0],["1997-11-20",0.3486,0.3576,0.3456,0.3576,99098.0],["1997-11-21",0.3576,0.3576,0.3516,0.3516,18795.0],["1997-11-24",0.3606,0.3606,0.3516,0.3516,13669.0],["1997-11-25",0.3516,0.3516,0.3516,0.3516,13669.0],["1997-11-26",0.3606,0.3606,0.3546,0.3606,182820.0],["1997-11-28",0.3606,0.3666,0.3606,0.3666,280209.0],["1997-12-01",0.3516,0.3666,0.3396,0.3396,216991.0],["1997-12-02",0.3486,0.3486,0.3426,0.3426,66635.0],["1997-12-03",0.3366,0.3426,0.3366,0.3366,114476.0],["1997-12-04",0.3426,0.3486,0.3426,0.3426,37589.0],["1997-12-05",0.3426,0.3486,0.3426,0.3486,58092.0],["1997-12-08",0.3486,0.3486,0.3426,0.3486,58092.0],["1997-12-09",0.3486,0.3907,0.3486,0.3907,485241.0],["1997-12-10",0.3847,0.3847,0.3666,0.3847,524538.0],["1997-12-11",0.3787,0.3787,0.3666,0.3787,25629.0],["1997-12-12",0.3847,0.3847,0.3787,0.3787,119602.0],["1997-12-15",0.3847,0.3847,0.3666,0.3847,143522.0],["1997-12-16",0.3727,0.3847,0.3727,0.3847,54675.0],["1997-12-17",0.3727,0.3727,0.3666,0.3666,64927.0],["1997-12-18",0.3666,0.3847,0.3666,0.3847,42715.0],["1997-12-19",0.3727,0.3787,0.3666,0.3787,128145.0],["1997-12-22",0.3787,0.3787,0.3727,0.3727,90555.0],["1997-12-23",0.3727,0.3727,0.3727,0.3727,82013.0],["1997-12-24",0.3727,0.3727,0.3727,0.3727,0.0],["1997-12-26",0.3666,0.3727,0.3666,0.3666,100807.0],["1997-12-29",0.3606,0.3636,0.3606,0.3636,321216.0],["1997-12-30",0.3606,0.3606,0.3606,0.3606,225534.0],["1997-12-31",0.3606,0.3817,0.3606,0.3636,269958.0],["1998-01-02",0.3606,0.3606,0.3606,0.3606,102516.0],["1998-01-05",0.3636,0.3666,0.3606,0.3606,158899.0],["1998-01-06",0.3606,0.3727,0.3486,0.3666,18795.0],["1998-01-07",0.3486,0.3486,0.3486,0.3486,46132.0],["1998-01-08",0.3606,0.3606,0.3606,0.3606,1709.0],["1998-01-09",0.3546,0.3546,0.3366,0.3516,102516.0],["1998-01-12",0.3306,0.3666,0.3186,0.3666,199905.0],["1998-01-13",0.3606,0.3666,0.3426,0.3666,95681.0],["1998-01-14",0.3787,0.3787,0.3606,0.3787,56384.0],["1998-01-15",0.3606,0.3666,0.3486,0.3666,88847.0],["1998-01-16",0.3666,0.3666,0.3666,0.3666,0.0],["1998-01-20",0.3787,0.4027,0.3787,0.3787,457903.0],["1998-01-21",0.3967,0.3967,0.3727,0.3967,56384.0],["1998-01-22",0.3907,0.3907,0.3907,0.3907,18795.0],["1998-01-23",0.3787,0.3787,0.3787,0.3787,34172.0],["1998-01-26",0.3907,0.3907,0.3727,0.3847,29046.0],["1998-01-27",0.3847,0.3847,0.3847,0.3847,20503.0],["1998-01-28",0.3727,0.3967,0.3727,0.3877,82013.0],["1998-01-29",0.3907,0.3907,0.3877,0.3877,119602.0],["1998-01-30",0.3847,0.3907,0.3847,0.3907,22212.0],["1998-02-02",0.3847,0.3877,0.3787,0.3787,126436.0],["1998-02-03",0.3847,0.3847,0.3787,0.3787,64927.0],["1998-02-04",0.3847,0.3907,0.3847,0.3877,112767.0],["1998-02-05",0.3907,0.3967,0.3727,0.3907,220409.0],["1998-02-06",0.3907,0.3967,0.3877,0.3967,252872.0],["1998-02-09",0.3967,0.4328,0.3787,0.4328,545041.0],["1998-02-10",0.4147,0.4328,0.3967,0.4268,398102.0],["1998-02-11",0.4268,0.4328,0.4087,0.4087,473280.0],["1998-02-12",0.4207,0.4388,0.4087,0.4268,391268.0],["1998-02-13",0.4328,0.4328,0.4177,0.4177,232369.0],["1998-02-17",0.4268,0.4538,0.4207,0.4418,886760.0],["1998-02-18",0.4538,0.4568,0.4418,0.4478,529664.0],["1998-02-19",0.4478,0.4688,0.4478,0.4598,796205.0],["1998-02-20",0.4688,0.4688,0.4388,0.4478,609968.0],["1998-02-23",0.4478,0.4598,0.4418,0.4448,425440.0],["1998-02-24",0.4538,0.4538,0.4418,0.4448,216991.0],["1998-02-25",0.4508,0.4508,0.4448,0.4448,155482.0],["1998-02-26",0.4418,0.4508,0.4418,0.4448,322924.0],["1998-02-27",0.4508,0.4508,0.4328,0.4388,249455.0],["1998-03-02",0.4358,0.4358,0.4328,0.4358,199905.0],["1998-03-03",0.4328,0.4388,0.4147,0.4328,148648.0],["1998-03-04",0.4478,0.4478,0.4268,0.4328,93973.0],["1998-03-05",0.4268,0.4328,0.4207,0.4328,170859.0],["1998-03-06",0.4358,0.4478,0.4358,0.4478,268249.0],["1998-03-09",0.4628,0.4628,0.4268,0.4328,218700.0],["1998-03-10",0.4328,0.4508,0.4328,0.4508,92264.0],["1998-03-11",0.4508,0.4508,0.4508,0.4508,0.0],["1998-03-12",0.4418,0.4478,0.4418,0.4478,179402.0],["1998-03-13",0.4418,0.4478,0.4418,0.4478,433983.0],["1998-03-16",0.4448,0.4478,0.4448,0.4478,112767.0],["1998-03-17",0.4508,0.4508,0.4177,0.4328,442526.0],["1998-03-18",0.4328,0.4358,0.4298,0.4328,199905.0],["1998-03-19",0.4298,0.4478,0.4298,0.4478,722735.0],["1998-03-20",0.4508,0.4688,0.4508,0.4628,980733.0],["1998-03-23",0.4598,0.5289,0.4598,0.4989,1382252.0],["1998-03-24",0.4989,0.565,0.4989,0.5169,1886288.0],["1998-03-25",0.5289,0.5289,0.4688,0.4929,345136.0],["1998-03-26",0.4929,0.5049,0.4929,0.4929,362222.0],["1998-03-27",0.4929,0.5049,0.4929,0.4989,196488.0],["1998-03-30",0.5049,0.5049,0.4929,0.4929,145230.0],["1998-03-31",0.4929,0.5109,0.4929,0.5109,252872.0],["1998-04-01",0.5109,0.5109,0.5049,0.5079,82013.0],["1998-04-02",0.5049,0.5169,0.5049,0.5169,105933.0],["1998-04-03",0.5169,0.541,0.5169,0.5289,490366.0],["1998-04-06",0.5289,0.5349,0.5229,0.5289,220409.0],["1998-04-07",0.5169,0.5169,0.5049,0.5109,116184.0],["1998-04-08",0.5229,0.541,0.5169,0.541,563836.0],["1998-04-09",0.5289,0.541,0.5289,0.5289,425440.0],["1998-04-13",0.5289,0.547,0.5289,0.547,1084957.0],["1998-04-14",0.547,0.553,0.541,0.547,840628.0],["1998-04-15",0.55,0.553,0.541,0.544,835502.0],["1998-04-16",0.544,0.544,0.5379,0.544,223826.0],["1998-04-17",0.5379,0.541,0.5289,0.5349,177694.0],["1998-04-20",0.541,0.547,0.5289,0.541,481823.0],["1998-04-21",0.547,0.547,0.5289,0.5289,129853.0],["1998-04-22",0.5289,0.544,0.5289,0.5289,334884.0],["1998-04-23",0.5289,0.544,0.5289,0.5379,382725.0],["1998-04-24",0.544,0.544,0.5379,0.5379,165734.0],["1998-04-27",0.5349,0.544,0.5289,0.5289,384434.0],["1998-04-28",0.5289,0.5349,0.5289,0.5349,143522.0],["1998-04-29",0.5379,0.544,0.5349,0.5349,234077.0],["1998-04-30",0.5349,0.544,0.5349,0.5379,360513.0],["1998-05-01",0.544,0.544,0.544,0.544,1709.0],["1998-05-04",0.544,0.544,0.5349,0.541,247746.0],["1998-05-05",0.541,0.544,0.5349,0.5349,442526.0],["1998-05-06",0.541,0.544,0.541,0.544,25629.0],["1998-05-07",0.544,0.544,0.5349,0.5349,215283.0],["1998-05-08",0.5349,0.544,0.5349,0.5349,37589.0],["1998-05-11",0.541,0.544,0.5349,0.541,386142.0],["1998-05-12",0.5349,0.544,0.5349,0.541,273375.0],["1998-05-13",0.547,0.55,0.547,0.547,44423.0],["1998-05-14",0.55,0.55,0.55,0.55,42715.0],["1998-05-15",0.553,0.553,0.547,0.547,474989.0],["1998-05-18",0.547,0.553,0.5289,0.5289,637305.0],["1998-05-19",0.5289,0.541,0.5289,0.541,548459.0],["1998-05-20",0.5289,0.541,0.5289,0.541,1151592.0],["1998-05-21",0.5379,0.5379,0.5349,0.5379,686855.0],["1998-05-22",0.5349,0.541,0.5349,0.5349,1269485.0],["1998-05-26",0.5379,0.5379,0.5169,0.5229,1214810.0],["1998-05-27",0.5169,0.5289,0.5049,0.5049,478406.0],["1998-05-28",0.5049,0.5049,0.5049,0.5049,58092.0],["1998-05-29",0.5049,0.5109,0.5049,0.5079,186237.0],["1998-06-01",0.5049,0.5079,0.4688,0.4718,1643667.0],["1998-06-02",0.4808,0.4989,0.4688,0.4869,261415.0],["1998-06-03",0.5049,0.5109,0.4929,0.4989,604842.0],["1998-06-04",0.4989,0.5049,0.4869,0.4959,299004.0],["1998-06-05",0.4869,0.5109,0.4869,0.5049,153773.0],["1998-06-08",0.5049,0.5109,0.5049,0.5079,160608.0],["1998-06-09",0.5049,0.5079,0.4929,0.5079,466446.0],["1998-06-10",0.4989,0.5049,0.4989,0.4989,218700.0],["1998-06-11",0.5109,0.5139,0.5049,0.5049,199905.0],["1998-06-12",0.4989,0.5049,0.4989,0.4989,157191.0],["1998-06-15",0.4989,0.5019,0.4929,0.4929,198197.0],["1998-06-16",0.5019,0.5019,0.4929,0.4959,345136.0],["1998-06-17",0.4929,0.5109,0.4929,0.4959,652683.0],["1998-06-18",0.5049,0.5109,0.4929,0.4989,295587.0],["1998-06-19",0.5049,0.5049,0.5049,0.5049,17086.0],["1998-06-22",0.4929,0.5049,0.4929,0.4929,34172.0],["1998-06-23",0.4989,0.5109,0.4989,0.5109,382725.0],["1998-06-24",0.4989,0.5079,0.4839,0.4869,413480.0],["1998-06-25",0.5019,0.5019,0.4808,0.4929,512578.0],["1998-06-26",0.4688,0.4929,0.4688,0.4929,82013.0],["1998-06-29",0.4808,0.4929,0.4808,0.4929,367348.0],["1998-06-30",0.4929,0.4929,0.4688,0.4688,934601.0],["1998-07-01",0.4808,0.4989,0.4808,0.4989,729570.0],["1998-07-02",0.4929,0.4929,0.4808,0.4808,187945.0],["1998-07-06",0.4929,0.4929,0.4808,0.4929,181111.0],["1998-07-07",0.4748,0.4929,0.4748,0.4929,555293.0],["1998-07-08",0.4808,0.4989,0.4808,0.4989,533081.0],["1998-07-09",0.4989,0.5049,0.4989,0.5049,411771.0],["1998-07-10",0.5139,0.5229,0.5049,0.5049,575796.0],["1998-07-13",0.5109,0.5109,0.5019,0.5019,198197.0],["1998-07-14",0.4989,0.5049,0.4989,0.5019,386142.0],["1998-07-15",0.4989,0.4989,0.4869,0.4989,710775.0],["1998-07-16",0.4929,0.5049,0.4869,0.4929,123019.0],["1998-07-17",0.4869,0.4989,0.4869,0.4929,216991.0],["1998-07-20",0.4959,0.5169,0.4959,0.5169,199905.0],["1998-07-21",0.5229,0.5289,0.5049,0.5109,268249.0],["1998-07-22",0.5169,0.5169,0.4929,0.4929,90555.0],["1998-07-23",0.5109,0.5229,0.4929,0.4929,553584.0],["1998-07-24",0.4929,0.5109,0.4929,0.5049,186237.0],["1998-07-27",0.4989,0.4989,0.4929,0.4929,384434.0],["1998-07-28",0.4959,0.5109,0.4929,0.4929,1238730.0],["1998-07-29",0.4929,0.4929,0.4899,0.4899,290461.0],["1998-07-30",0.4839,0.4899,0.4839,0.4869,63218.0],["1998-07-31",0.4899,0.4899,0.4598,0.4808,914098.0],["1998-08-03",0.4628,0.4658,0.4628,0.4628,449360.0],["1998-08-04",0.4628,0.4658,0.4628,0.4658,550167.0],["1998-08-05",0.4748,0.4748,0.4388,0.4388,864548.0],["1998-08-06",0.4448,0.4568,0.4448,0.4508,240912.0],["1998-08-07",0.4628,0.4869,0.4628,0.4808,425440.0],["1998-08-10",0.4688,0.4808,0.4628,0.4628,234077.0],["1998-08-11",0.4808,0.4808,0.4628,0.4628,275084.0],["1998-08-12",0.4658,0.4718,0.4658,0.4688,633888.0],["1998-08-13",0.4748,0.4748,0.4568,0.4748,669769.0],["1998-08-14",0.4808,0.4808,0.4748,0.4748,88847.0],["1998-08-17",0.4628,0.4628,0.4568,0.4598,234077.0],["1998-08-18",0.4568,0.4598,0.4448,0.4448,690272.0],["1998-08-19",0.4628,0.4628,0.4448,0.4448,23920.0],["1998-08-20",0.4448,0.4448,0.3967,0.4237,984150.0],["1998-08-21",0.4027,0.4328,0.4027,0.4328,205031.0],["1998-08-24",0.4207,0.4207,0.4087,0.4087,717609.0],["1998-08-25",0.4117,0.4268,0.4117,0.4207,551876.0],["1998-08-26",0.4207,0.4207,0.4147,0.4147,319507.0],["1998-08-27",0.4087,0.4207,0.3967,0.3967,104224.0],["1998-08-28",0.4087,0.4087,0.3847,0.3967,143522.0],["1998-08-31",0.3907,0.3907,0.3246,0.3246,1001236.0],["1998-09-01",0.3606,0.3847,0.3546,0.3847,80304.0],["1998-09-02",0.3967,0.3967,0.3727,0.3727,348553.0],["1998-09-03",0.4087,0.4087,0.3847,0.3847,30755.0],["1998-09-04",0.3907,0.3907,0.3847,0.3847,41006.0],["1998-09-08",0.3727,0.3907,0.3727,0.3787,283627.0],["1998-09-09",0.3787,0.3787,0.3787,0.3787,23920.0],["1998-09-10",0.3727,0.3847,0.3727,0.3847,133270.0],["1998-09-11",0.3727,0.3727,0.3636,0.3636,169151.0],["1998-09-14",0.3636,0.3636,0.3636,0.3636,0.0],["1998-09-15",0.3847,0.3907,0.3666,0.3666,158899.0],["1998-09-16",0.3666,0.3847,0.3666,0.3847,331467.0],["1998-09-17",0.3847,0.3847,0.3847,0.3847,0.0],["1998-09-18",0.3787,0.3967,0.3787,0.3967,184528.0],["1998-09-21",0.3666,0.4027,0.3666,0.4027,37589.0],["1998-09-22",0.3697,0.4027,0.3697,0.4027,134979.0],["1998-09-23",0.4087,0.4087,0.4087,0.4087,11960.0],["1998-09-24",0.3847,0.3847,0.3727,0.3847,119602.0],["1998-09-25",0.3907,0.3907,0.3666,0.3697,912389.0],["1998-09-28",0.3666,0.3727,0.3606,0.3636,100807.0],["1998-09-29",0.3606,0.3606,0.3516,0.3516,500618.0],["1998-09-30",0.3576,0.3847,0.3576,0.3787,269958.0],["1998-10-01",0.3606,0.3606,0.3606,0.3606,121310.0],["1998-10-02",0.3666,0.3697,0.3636,0.3636,71761.0],["1998-10-05",0.3847,0.3847,0.3847,0.3847,1709.0],["1998-10-06",0.3847,0.3937,0.3847,0.3847,87138.0],["1998-10-07",0.3727,0.3727,0.3727,0.3727,39298.0],["1998-10-08",0.3666,0.3727,0.3666,0.3727,18795.0],["1998-10-09",0.3697,0.3697,0.3606,0.3666,100807.0],["1998-10-12",0.3727,0.3727,0.3727,0.3727,17086.0],["1998-10-13",0.3787,0.3967,0.3787,0.3817,119602.0],["1998-10-14",0.3847,0.3967,0.3847,0.3967,191363.0],["1998-10-15",0.3847,0.3907,0.3847,0.3907,41006.0],["1998-10-16",0.4087,0.4147,0.4027,0.4147,227243.0],["1998-10-19",0.4147,0.4147,0.4087,0.4087,27338.0],["1998-10-20",0.4147,0.4147,0.4027,0.4027,11960.0],["1998-10-21",0.4027,0.4087,0.4027,0.4087,134979.0],["1998-10-22",0.4027,0.4688,0.4027,0.4568,498909.0],["1998-10-23",0.4568,0.4748,0.4448,0.4568,362222.0],["1998-10-26",0.4568,0.4808,0.4448,0.4688,357096.0],["1998-10-27",0.4448,0.4808,0.4448,0.4688,121310.0],["1998-10-28",0.4388,0.4808,0.4388,0.4568,191363.0],["1998-10-29",0.4628,0.4628,0.4568,0.4568,34172.0],["1998-10-30",0.4568,0.4688,0.4328,0.4328,150356.0],["1998-11-02",0.4388,0.4568,0.4328,0.4568,324633.0],["1998-11-03",0.4568,0.4568,0.4328,0.4388,357096.0],["1998-11-04",0.4388,0.4508,0.4328,0.4508,469863.0],["1998-11-05",0.4388,0.4628,0.4388,0.4568,64927.0],["1998-11-06",0.4688,0.4688,0.4388,0.4448,104224.0],["1998-11-09",0.4448,0.4448,0.4328,0.4328,97390.0],["1998-11-10",0.4328,0.4328,0.4328,0.4328,18795.0],["1998-11-11",0.4508,0.4508,0.4328,0.4328,17086.0],["1998-11-12",0.4508,0.4748,0.4508,0.4748,102516.0],["1998-11-13",0.4538,0.4748,0.4538,0.4748,37589.0],["1998-11-16",0.4808,0.5049,0.4808,0.4808,129853.0],["1998-11-17",0.4808,0.4808,0.4808,0.4808,100807.0],["1998-11-18",0.4808,0.4808,0.4808,0.4808,17086.0],["1998-11-19",0.4808,0.4808,0.4808,0.4808,0.0],["1998-11-20",0.4748,0.4808,0.4598,0.4808,126436.0],["1998-11-23",0.4869,0.4869,0.4508,0.4508,66635.0],["1998-11-24",0.4748,0.4748,0.4748,0.4748,13669.0],["1998-11-25",0.4748,0.4748,0.4718,0.4748,25629.0],["1998-11-27",0.4568,0.4568,0.4568,0.4568,34172.0],["1998-11-30",0.4568,0.4688,0.4388,0.4448,88847.0],["1998-12-01",0.4328,0.4568,0.4328,0.4328,329759.0],["1998-12-02",0.4328,0.4328,0.4328,0.4328,3417.0],["1998-12-03",0.4328,0.4328,0.4328,0.4328,20503.0],["1998-12-04",0.4328,0.4328,0.4328,0.4328,0.0],["1998-12-07",0.4328,0.4328,0.4328,0.4328,8543.0],["1998-12-08",0.4328,0.4568,0.4328,0.4568,51258.0],["1998-12-09",0.4388,0.4388,0.4388,0.4388,11960.0],["1998-12-10",0.4328,0.4448,0.4328,0.4328,80304.0],["1998-12-11",0.4328,0.4328,0.4328,0.4328,0.0],["1998-12-14",0.4328,0.4478,0.4328,0.4478,44423.0],["1998-12-15",0.4478,0.4628,0.4448,0.4628,70052.0],["1998-12-16",0.4628,0.4628,0.4448,0.4448,87138.0],["1998-12-17",0.4508,0.4688,0.4448,0.4688,165734.0],["1998-12-18",0.4568,0.4568,0.4568,0.4568,1709.0],["1998-12-21",0.4448,0.4448,0.4448,0.4448,10252.0],["1998-12-22",0.4388,0.4388,0.4268,0.4388,138396.0],["1998-12-23",0.4448,0.4508,0.4328,0.4328,343427.0],["1998-12-24",0.4808,0.4808,0.4328,0.4328,10252.0],["1998-12-28",0.4328,0.4328,0.4328,0.4328,32463.0],["1998-12-29",0.4388,0.4748,0.4388,0.4748,47841.0],["1998-12-30",0.4478,0.4598,0.4478,0.4598,170859.0],["1998-12-31",0.4478,0.4478,0.4478,0.4478,49549.0],["1999-01-04",0.4748,0.4929,0.4748,0.4748,254580.0],["1999-01-05",0.4808,0.4808,0.4748,0.4808,155482.0],["1999-01-06",0.4628,0.4808,0.4628,0.4808,348553.0],["1999-01-07",0.4688,0.4808,0.4628,0.4748,193071.0],["1999-01-08",0.4628,0.4748,0.4628,0.4748,20503.0],["1999-01-11",0.4748,0.4808,0.4568,0.4808,353679.0],["1999-01-12",0.4628,0.4808,0.4568,0.4808,363930.0],["1999-01-13",0.4568,0.4808,0.4448,0.4808,133270.0],["1999-01-14",0.4568,0.4628,0.4508,0.4568,75178.0],["1999-01-15",0.4568,0.4568,0.4568,0.4568,0.0],["1999-01-19",0.4688,0.4688,0.4508,0.4508,10252.0],["1999-01-20",0.4508,0.4688,0.4508,0.4628,92264.0],["1999-01-21",0.4628,0.4748,0.4508,0.4748,280209.0],["1999-01-22",0.4568,0.4688,0.4508,0.4508,44423.0],["1999-01-25",0.4448,0.4448,0.4448,0.4448,5126.0],["1999-01-26",0.4508,0.4598,0.4388,0.4598,138396.0],["1999-01-27",0.4568,0.4568,0.4087,0.4448,478406.0],["1999-01-28",0.4207,0.4568,0.4207,0.4568,249455.0],["1999-01-29",0.4328,0.4628,0.4328,0.4568,129853.0],["1999-02-01",0.4328,0.4568,0.4328,0.4448,99098.0],["1999-02-02",0.4508,0.4508,0.4508,0.4508,111059.0],["1999-02-03",0.4508,0.4598,0.4508,0.4508,433983.0],["1999-02-04",0.4448,0.4508,0.4388,0.4508,37589.0],["1999-02-05",0.4568,0.4688,0.4448,0.4688,83721.0],["1999-02-08",0.4688,0.4688,0.4568,0.4628,70052.0],["1999-02-09",0.4628,0.4808,0.4448,0.4448,75178.0],["1999-02-10",0.4568,0.4808,0.4568,0.4748,78595.0],["1999-02-11",0.4748,0.4748,0.4748,0.4748,41006.0],["1999-02-12",0.4508,0.4808,0.4508,0.4808,42715.0],["1999-02-16",0.4808,0.4808,0.4448,0.4808,100807.0],["1999-02-17",0.4808,0.4808,0.4628,0.4778,211866.0],["1999-02-18",0.4778,0.4808,0.4748,0.4748,54675.0],["1999-02-19",0.4658,0.4658,0.4388,0.4568,177694.0],["1999-02-22",0.4718,0.4718,0.4508,0.4568,490366.0],["1999-02-23",0.4508,0.4508,0.4508,0.4508,90555.0],["1999-02-24",0.4508,0.4628,0.4207,0.4268,512578.0],["1999-02-25",0.4568,0.4568,0.4087,0.4147,299004.0],["1999-02-26",0.4027,0.4117,0.3907,0.4117,377599.0],["1999-03-01",0.3907,0.4268,0.3907,0.4268,153773.0],["1999-03-02",0.4057,0.4298,0.4057,0.4268,357096.0],["1999-03-03",0.4328,0.4508,0.4328,0.4418,333176.0],["1999-03-04",0.4568,0.5289,0.4568,0.5049,2735459.0],["1999-03-05",0.5049,0.5049,0.4808,0.4929,437400.0],["1999-03-08",0.4899,0.5049,0.4808,0.4808,346845.0],["1999-03-09",0.4808,0.4869,0.4748,0.4748,498909.0],["1999-03-10",0.4568,0.4808,0.4568,0.4628,280209.0],["1999-03-11",0.4808,0.4808,0.4718,0.4808,145230.0],["1999-03-12",0.4748,0.4839,0.4718,0.4808,563836.0],["1999-03-15",0.4688,0.4808,0.4688,0.4808,17086.0],["1999-03-16",0.4808,0.4808,0.4808,0.4808,1709.0],["1999-03-17",0.4778,0.4808,0.4598,0.4778,158899.0],["1999-03-18",0.4778,0.4808,0.4778,0.4778,317798.0],["1999-03-19",0.4778,0.5079,0.4778,0.5019,589465.0],["1999-03-22",0.4989,0.5049,0.4989,0.5049,71761.0],["1999-03-23",0.5079,0.5079,0.5019,0.5049,514287.0],["1999-03-24",0.5049,0.5229,0.5019,0.5229,51258.0],["1999-03-25",0.5289,0.577,0.5109,0.5349,287044.0],["1999-03-26",0.5289,0.5289,0.5109,0.5289,80304.0],["1999-03-29",0.547,0.547,0.5109,0.541,404937.0],["1999-03-30",0.5349,0.541,0.5169,0.5169,123019.0],["1999-03-31",0.5169,0.5289,0.5169,0.5289,866257.0],["1999-04-01",0.5229,0.5229,0.5229,0.5229,73470.0],["1999-04-05",0.541,0.541,0.5229,0.5229,29046.0],["1999-04-06",0.5259,0.5259,0.5169,0.5169,146939.0],["1999-04-07",0.5169,0.5169,0.4989,0.5049,121310.0],["1999-04-08",0.5049,0.5169,0.5049,0.5049,155482.0],["1999-04-09",0.5229,0.5289,0.5229,0.5289,109350.0],["1999-04-12",0.5349,0.5349,0.5229,0.5349,312673.0],["1999-04-13",0.5349,0.541,0.5349,0.5349,102516.0],["1999-04-14",0.541,0.559,0.5319,0.553,432274.0],["1999-04-15",0.547,0.559,0.5349,0.553,353679.0],["1999-04-16",0.541,0.553,0.5319,0.5319,319507.0],["1999-04-19",0.547,0.553,0.5319,0.553,172568.0],["1999-04-20",0.553,0.556,0.5349,0.5349,23920.0],["1999-04-21",0.541,0.547,0.5319,0.547,20503.0],["1999-04-22",0.553,0.553,0.5289,0.541,459612.0],["1999-04-23",0.5379,0.541,0.5259,0.5259,143522.0],["1999-04-26",0.5259,0.5259,0.5199,0.5259,75178.0],["1999-04-27",0.5229,0.544,0.5229,0.544,1127672.0],["1999-04-28",0.544,0.544,0.5289,0.5379,269958.0],["1999-04-29",0.541,0.553,0.5319,0.547,691980.0],["1999-04-30",0.553,0.559,0.544,0.559,360513.0],["1999-05-03",0.556,0.559,0.553,0.559,201614.0],["1999-05-04",0.559,0.559,0.5289,0.5349,141813.0],["1999-05-05",0.5349,0.547,0.5349,0.547,117893.0],["1999-05-06",0.559,0.559,0.5349,0.547,244329.0],["1999-05-07",0.5379,0.553,0.5379,0.553,681729.0],["1999-05-10",0.553,0.577,0.547,0.577,504035.0],["1999-05-11",0.577,0.577,0.565,0.565,452777.0],["1999-05-12",0.577,0.577,0.55,0.55,174277.0],["1999-05-13",0.553,0.553,0.544,0.553,41006.0],["1999-05-14",0.547,0.577,0.5349,0.571,536498.0],["1999-05-17",0.562,0.562,0.562,0.562,27338.0],["1999-05-18",0.577,0.577,0.562,0.565,293878.0],["1999-05-19",0.577,0.577,0.562,0.562,609968.0],["1999-05-20",0.565,0.571,0.565,0.571,164025.0],["1999-05-21",0.562,0.577,0.553,0.577,522830.0],["1999-05-24",0.577,0.577,0.559,0.559,75178.0],["1999-05-25",0.556,0.565,0.553,0.556,100807.0],["1999-05-26",0.559,0.571,0.556,0.556,131562.0],["1999-05-27",0.571,0.577,0.5139,0.5139,531373.0],["1999-05-28",0.5274,0.5274,0.5079,0.5079,25629.0],["1999-06-01",0.541,0.544,0.5139,0.5199,691980.0],["1999-06-02",0.5154,0.5169,0.4989,0.5049,401520.0],["1999-06-03",0.5049,0.5259,0.5049,0.5109,143522.0],["1999-06-04",0.5049,0.553,0.5049,0.553,310964.0],["1999-06-07",0.541,0.556,0.5274,0.556,504035.0],["1999-06-08",0.5545,0.556,0.547,0.547,121310.0],["1999-06-09",0.556,0.556,0.541,0.541,215283.0],["1999-06-10",0.5349,0.547,0.5349,0.547,305838.0],["1999-06-11",0.541,0.541,0.5229,0.5289,109350.0],["1999-06-14",0.5289,0.5289,0.5169,0.5169,68344.0],["1999-06-15",0.5229,0.5229,0.5109,0.5109,152065.0],["1999-06-16",0.5289,0.5289,0.5109,0.5109,87138.0],["1999-06-17",0.5109,0.5289,0.5109,0.5229,177694.0],["1999-06-18",0.5109,0.5289,0.5109,0.5289,73470.0],["1999-06-21",0.5289,0.5379,0.5229,0.5379,138396.0],["1999-06-22",0.541,0.565,0.5349,0.553,1216519.0],["1999-06-23",0.5485,0.556,0.547,0.553,314381.0],["1999-06-24",0.559,0.559,0.5349,0.553,1071288.0],["1999-06-25",0.55,0.559,0.5379,0.553,897012.0],["1999-06-28",0.565,0.565,0.541,0.547,755198.0],["1999-06-29",0.547,0.553,0.5349,0.547,1618038.0],["1999-06-30",0.565,0.565,0.547,0.553,659517.0],["1999-07-01",0.553,0.565,0.553,0.553,2274138.0],["1999-07-02",0.565,0.6071,0.565,0.589,606551.0],["1999-07-06",0.6071,0.6431,0.5951,0.6371,1973426.0],["1999-07-07",0.6371,0.6522,0.6251,0.6251,579213.0],["1999-07-08",0.6251,0.6371,0.6221,0.6311,322924.0],["1999-07-09",0.6491,0.6491,0.6251,0.6341,187945.0],["1999-07-12",0.6431,0.6491,0.6311,0.6371,557002.0],["1999-07-13",0.6311,0.6431,0.6311,0.6431,215283.0],["1999-07-14",0.6431,0.7874,0.6431,0.7363,6485822.0],["1999-07-15",0.7453,0.7483,0.7213,0.7453,1582158.0],["1999-07-16",0.7423,0.7423,0.6912,0.7093,346845.0],["1999-07-19",0.7093,0.7093,0.6431,0.6491,483532.0],["1999-07-20",0.6506,0.6582,0.6461,0.6491,746655.0],["1999-07-21",0.6552,0.6792,0.6431,0.6491,649266.0],["1999-07-22",0.6552,0.6732,0.6431,0.6732,1088374.0],["1999-07-23",0.6972,0.6972,0.6491,0.6552,492075.0],["1999-07-26",0.6552,0.6552,0.6311,0.6311,150356.0],["1999-07-27",0.6311,0.6371,0.6191,0.6311,1206267.0],["1999-07-28",0.6431,0.6491,0.6311,0.6491,334884.0],["1999-07-29",0.6431,0.6732,0.6371,0.6612,970481.0],["1999-07-30",0.6612,0.6672,0.6612,0.6642,68344.0],["1999-08-02",0.6672,0.6702,0.6612,0.6612,68344.0],["1999-08-03",0.6642,0.6672,0.6612,0.6672,218700.0],["1999-08-04",0.6732,0.6792,0.6612,0.6702,1970009.0],["1999-08-05",0.6672,0.6852,0.6672,0.6732,1896539.0],["1999-08-06",0.6702,0.6702,0.6552,0.6612,90555.0],["1999-08-09",0.6552,0.6732,0.6431,0.6732,256289.0],["1999-08-10",0.6672,0.6732,0.5951,0.6011,780827.0],["1999-08-11",0.583,0.6071,0.577,0.6011,486949.0],["1999-08-12",0.6326,0.6431,0.6251,0.6251,83721.0],["1999-08-13",0.6371,0.6371,0.6011,0.6071,182820.0],["1999-08-16",0.6251,0.6251,0.6251,0.6251,8543.0],["1999-08-17",0.6251,0.6251,0.6191,0.6191,177694.0],["1999-08-18",0.6131,0.6191,0.6131,0.6191,20503.0],["1999-08-19",0.6131,0.6161,0.6071,0.6071,194780.0],["1999-08-20",0.6071,0.6071,0.5951,0.5951,92264.0],["1999-08-23",0.5951,0.5951,0.559,0.583,312673.0],["1999-08-24",0.589,0.589,0.571,0.577,129853.0],["1999-08-25",0.568,0.577,0.559,0.559,266541.0],["1999-08-26",0.559,0.571,0.559,0.571,37589.0],["1999-08-27",0.565,0.565,0.559,0.565,80304.0],["1999-08-30",0.559,0.559,0.559,0.559,58092.0],["1999-08-31",0.571,0.571,0.559,0.571,170859.0],["1999-09-01",0.577,0.577,0.565,0.568,34172.0],["1999-09-02",0.568,0.577,0.568,0.577,136688.0],["1999-09-03",0.577,0.6191,0.577,0.6161,445943.0],["1999-09-07",0.6191,0.6251,0.589,0.6011,444234.0],["1999-09-08",0.5996,0.6011,0.58,0.5951,186237.0],["1999-09-09",0.6191,0.6191,0.583,0.5951,476698.0],["1999-09-10",0.5951,0.6011,0.5951,0.5951,823542.0],["1999-09-13",0.6041,0.6071,0.589,0.5951,158899.0],["1999-09-14",0.6041,0.6732,0.6011,0.6131,857714.0],["1999-09-15",0.6266,0.6491,0.6191,0.6251,878217.0],["1999-09-16",0.6281,0.6371,0.6281,0.6371,2318562.0],["1999-09-17",0.6416,0.6702,0.6371,0.6491,271666.0],["1999-09-20",0.6792,0.6792,0.6491,0.6732,186237.0],["1999-09-21",0.6837,0.6852,0.6612,0.6732,242620.0],["1999-09-22",0.6552,0.6732,0.6552,0.6672,121310.0],["1999-09-23",0.6552,0.6852,0.6491,0.6491,203323.0],["1999-09-24",0.6431,0.6792,0.6431,0.6612,63218.0],["1999-09-27",0.6582,0.6672,0.6491,0.6552,63218.0],["1999-09-28",0.6522,0.6732,0.6491,0.6612,153773.0],["1999-09-29",0.6552,0.6732,0.6552,0.6672,37589.0],["1999-09-30",0.6732,0.6732,0.6491,0.6491,150356.0],["1999-10-01",0.6612,0.6612,0.6491,0.6491,309255.0],["1999-10-04",0.6552,0.6552,0.6371,0.6491,76887.0],["1999-10-05",0.6371,0.6491,0.6371,0.6371,37589.0],["1999-10-06",0.6386,0.6431,0.6191,0.6191,187945.0],["1999-10-07",0.6131,0.6131,0.589,0.6071,312673.0],["1999-10-08",0.6131,0.6131,0.6011,0.6011,292170.0],["1999-10-11",0.6131,0.6131,0.6011,0.6071,134979.0],["1999-10-12",0.6131,0.6371,0.6131,0.6371,95681.0],["1999-10-13",0.6281,0.6311,0.6251,0.6251,80304.0],["1999-10-14",0.6251,0.6371,0.6251,0.6371,37589.0],["1999-10-15",0.6281,0.6461,0.6251,0.6371,179402.0],["1999-10-18",0.6356,0.6552,0.6191,0.6431,256289.0],["1999-10-19",0.6552,0.6732,0.6431,0.6612,1035408.0],["1999-10-20",0.6552,0.6612,0.6552,0.6552,316090.0],["1999-10-21",0.6491,0.6491,0.6371,0.6491,155482.0],["1999-10-22",0.6371,0.6491,0.6371,0.6431,126436.0],["1999-10-25",0.6251,0.6341,0.6191,0.6251,121310.0],["1999-10-26",0.6251,0.6371,0.6251,0.6371,52966.0],["1999-10-27",0.6371,0.6491,0.6311,0.6491,150356.0],["1999-10-28",0.6311,0.6431,0.6311,0.6431,68344.0],["1999-10-29",0.6311,0.6431,0.6311,0.6311,47841.0],["1999-11-01",0.6326,0.6326,0.6311,0.6311,18795.0],["1999-11-02",0.6326,0.6522,0.6326,0.6522,112767.0],["1999-11-03",0.6431,0.6612,0.6431,0.6612,87138.0],["1999-11-04",0.6522,0.6612,0.6522,0.6522,75178.0],["1999-11-05",0.6461,0.6612,0.6461,0.6582,244329.0],["1999-11-08",0.6552,0.6582,0.6491,0.6491,194780.0],["1999-11-09",0.6491,0.6522,0.6311,0.6311,321216.0],["1999-11-10",0.6371,0.6371,0.6191,0.6191,369056.0],["1999-11-11",0.6206,0.6206,0.6071,0.6161,155482.0],["1999-11-12",0.6011,0.6131,0.6011,0.6131,210157.0],["1999-11-15",0.6161,0.6251,0.6161,0.6251,128145.0],["1999-11-16",0.6251,0.6371,0.6251,0.6311,387851.0],["1999-11-17",0.6161,0.6191,0.6161,0.6191,42715.0],["1999-11-18",0.6311,0.6431,0.6191,0.6251,269958.0],["1999-11-19",0.6251,0.6251,0.6131,0.6251,73470.0],["1999-11-22",0.6131,0.6371,0.6131,0.6251,90555.0],["1999-11-23",0.6251,0.6251,0.6131,0.6131,140105.0],["1999-11-24",0.586,0.6191,0.583,0.6191,172568.0],["1999-11-26",0.6011,0.6011,0.6011,0.6011,17086.0],["1999-11-29",0.6011,0.6131,0.6011,0.6131,321216.0],["1999-11-30",0.6041,0.6191,0.589,0.6071,211866.0],["1999-12-01",0.589,0.6131,0.589,0.6131,87138.0],["1999-12-02",0.6101,0.6131,0.6071,0.6131,210157.0],["1999-12-03",0.6101,0.6161,0.6071,0.6101,216991.0],["1999-12-06",0.6071,0.6131,0.5951,0.6011,563836.0],["1999-12-07",0.6011,0.6011,0.5951,0.5951,452777.0],["1999-12-08",0.5951,0.6101,0.5951,0.6101,220409.0],["1999-12-09",0.5951,0.6131,0.5951,0.6131,210157.0],["1999-12-10",0.6191,0.6281,0.6131,0.6251,521121.0],["1999-12-13",0.6251,0.6251,0.6131,0.6191,198197.0],["1999-12-14",0.6131,0.6191,0.6131,0.6161,205031.0],["1999-12-15",0.6176,0.6281,0.6176,0.6191,451069.0],["1999-12-16",0.6191,0.6251,0.6191,0.6221,268249.0],["1999-12-17",0.6251,0.6341,0.6191,0.6251,955104.0],["1999-12-20",0.6491,0.6612,0.6401,0.6612,283627.0],["1999-12-21",0.6702,0.6732,0.6612,0.6732,536498.0],["1999-12-22",0.6792,0.6852,0.6552,0.6732,447652.0],["1999-12-23",0.6627,0.6642,0.6612,0.6612,143522.0],["1999-12-27",0.6672,0.6732,0.6672,0.6732,199905.0],["1999-12-28",0.6702,0.6852,0.6702,0.6852,99098.0],["1999-12-29",0.6942,0.6942,0.6702,0.6942,117893.0],["1999-12-30",0.6642,0.6972,0.6642,0.6972,468155.0],["1999-12-31",0.6852,0.6912,0.6852,0.6912,58092.0],["2000-01-03",0.7093,0.7093,0.6491,0.6491,1026865.0],["2000-01-04",0.7032,0.7213,0.6552,0.6762,997819.0],["2000-01-05",0.6912,0.6912,0.6672,0.6822,7205140.0],["2000-01-06",0.7032,0.7093,0.6792,0.6852,1515523.0],["2000-01-07",0.6792,0.6792,0.6612,0.6612,350262.0],["2000-01-10",0.6612,0.6732,0.6612,0.6612,102516.0],["2000-01-11",0.6612,0.6672,0.6612,0.6612,143522.0],["2000-01-12",0.6702,0.6702,0.6612,0.6642,524538.0],["2000-01-13",0.6612,0.6732,0.6612,0.6642,367348.0],["2000-01-14",0.6732,0.6762,0.6672,0.6762,232369.0],["2000-01-18",0.6837,0.6972,0.6837,0.6882,220409.0],["2000-01-19",0.6912,0.7032,0.6852,0.6852,111059.0],["2000-01-20",0.6942,0.7002,0.6912,0.6912,64927.0],["2000-01-21",0.6912,0.7032,0.6912,0.7002,99098.0],["2000-01-24",0.6987,0.7002,0.6942,0.6942,75178.0],["2000-01-25",0.6882,0.7002,0.6762,0.6867,220409.0],["2000-01-26",0.6942,0.7002,0.6852,0.6852,310964.0],["2000-01-27",0.6912,0.6972,0.6852,0.6852,30755.0],["2000-01-28",0.6972,0.8114,0.6972,0.7874,30539405.0],["2000-01-31",0.7874,0.7904,0.7093,0.7664,1746183.0],["2000-02-01",0.7694,0.7754,0.7123,0.7153,340010.0],["2000-02-02",0.7453,0.7633,0.7213,0.7573,213574.0],["2000-02-03",0.7649,0.7814,0.7543,0.7814,305838.0],["2000-02-04",0.7814,0.7934,0.7814,0.7934,639014.0],["2000-02-07",0.7934,0.7994,0.7633,0.7633,803039.0],["2000-02-08",0.7694,0.7754,0.7573,0.7754,172568.0],["2000-02-09",0.7994,0.8655,0.7694,0.8655,3087429.0],["2000-02-10",0.8896,0.9226,0.8836,0.8926,2427912.0],["2000-02-11",0.8836,0.8926,0.8595,0.8896,285335.0],["2000-02-14",0.8775,0.8896,0.8325,0.8775,268249.0],["2000-02-15",0.8715,0.8715,0.7694,0.8144,546750.0],["2000-02-16",0.8385,0.8535,0.8385,0.8475,365639.0],["2000-02-17",0.8535,0.8655,0.8475,0.8475,184528.0],["2000-02-18",0.8655,0.8655,0.8475,0.8475,562127.0],["2000-02-22",0.8595,0.8655,0.8475,0.8655,227243.0],["2000-02-23",0.8655,0.8655,0.8475,0.8625,102516.0],["2000-02-24",0.8445,0.8655,0.8415,0.8445,357096.0],["2000-02-25",0.8505,0.852,0.8415,0.8415,4025447.0],["2000-02-28",0.8595,0.8595,0.8295,0.8355,302421.0],["2000-02-29",0.8415,0.8415,0.8174,0.8204,87138.0],["2000-03-01",0.8174,0.8265,0.7814,0.7934,418605.0],["2000-03-02",0.7874,0.7934,0.7874,0.7904,351970.0],["2000-03-03",0.7814,0.8054,0.7814,0.7964,273375.0],["2000-03-06",0.7994,0.8295,0.7964,0.8174,639014.0],["2000-03-07",0.7979,0.8114,0.7964,0.8084,592882.0],["2000-03-08",0.8235,0.8415,0.8204,0.8415,210157.0],["2000-03-09",0.8415,0.8535,0.8295,0.8535,493784.0],["2000-03-10",0.8655,0.8956,0.8595,0.8715,1202850.0],["2000-03-13",0.8836,0.8836,0.8535,0.8685,155482.0],["2000-03-14",0.8655,0.8775,0.8655,0.8685,76887.0],["2000-03-15",0.8775,0.8775,0.8415,0.8445,784245.0],["2000-03-16",0.8445,0.8715,0.8445,0.8655,194780.0],["2000-03-17",0.8655,0.8715,0.8475,0.8475,1235313.0],["2000-03-20",0.8655,0.8715,0.852,0.8655,2325396.0],["2000-03-21",0.8595,0.8775,0.8475,0.8535,182820.0],["2000-03-22",0.8655,0.8655,0.8325,0.8392,58092.0],["2000-03-23",0.8415,0.8445,0.8355,0.8445,541624.0],["2000-03-24",0.8385,0.8535,0.8385,0.8535,119602.0],["2000-03-27",0.8535,0.8535,0.8355,0.8475,239203.0],["2000-03-28",0.8295,0.8535,0.8235,0.8535,95681.0],["2000-03-29",0.8415,0.8535,0.8295,0.8295,51258.0],["2000-03-30",0.8295,0.8535,0.8295,0.8535,56384.0],["2000-03-31",0.8415,0.8535,0.8415,0.8445,193071.0],["2000-04-03",0.8535,0.8535,0.8415,0.8415,37589.0],["2000-04-04",0.8445,0.8535,0.8355,0.8535,220409.0],["2000-04-05",0.8355,0.8355,0.8295,0.8295,71761.0],["2000-04-06",0.8295,0.8655,0.8295,0.8655,70052.0],["2000-04-07",0.8625,0.9557,0.8625,0.9377,816708.0],["2000-04-10",0.9527,0.9587,0.9346,0.9377,287044.0],["2000-04-11",0.9377,0.9587,0.9377,0.9407,498909.0],["2000-04-12",0.9437,0.9437,0.9316,0.9316,136688.0],["2000-04-13",0.9437,0.9978,0.9377,0.9797,779119.0],["2000-04-14",1.0068,1.0068,0.9377,0.9377,502327.0],["2000-04-17",0.9377,0.9557,0.9256,0.9497,246038.0],["2000-04-18",0.9617,0.9827,0.9617,0.9767,1050785.0],["2000-04-19",1.0038,1.0128,0.9557,0.9737,784245.0],["2000-04-20",0.9797,1.0038,0.9647,0.9948,681729.0],["2000-04-24",1.0068,1.0338,0.9737,1.0098,767159.0],["2000-04-25",1.0098,1.0098,0.9857,1.0038,162316.0],["2000-04-26",1.0098,1.0158,0.9617,0.988,567253.0],["2000-04-27",0.9527,0.9737,0.9497,0.9527,278501.0],["2000-04-28",0.9497,1.0098,0.9497,1.0098,189654.0],["2000-05-01",1.0368,1.0579,1.0338,1.0428,680020.0],["2000-05-02",1.0519,1.0519,0.9617,0.9918,621928.0],["2000-05-03",0.9978,1.0068,0.9767,0.9827,430566.0],["2000-05-04",0.9827,1.0008,0.9737,0.9797,358805.0],["2000-05-05",0.9827,1.0098,0.9827,0.9948,425440.0],["2000-05-08",1.0008,1.0128,0.9767,1.0128,351970.0],["2000-05-09",1.0083,1.0278,1.0038,1.0098,182820.0],["2000-05-10",1.0098,1.0278,0.9737,0.9827,377599.0],["2000-05-11",0.9767,1.0098,0.9767,0.9797,1160135.0],["2000-05-12",0.9797,1.0211,0.9497,0.9497,1127672.0],["2000-05-15",0.9527,1.0338,0.9527,1.0338,199905.0],["2000-05-16",1.0428,1.0699,1.0128,1.0128,261415.0],["2000-05-17",1.0308,1.0519,1.0308,1.0368,20503.0],["2000-05-18",1.0564,1.0609,1.0338,1.0428,71761.0],["2000-05-19",1.0398,1.0398,1.0278,1.0278,73470.0],["2000-05-22",1.0278,1.0278,0.9767,1.0098,104224.0],["2000-05-23",1.0218,1.0338,0.9978,1.0158,326341.0],["2000-05-24",1.0068,1.0669,1.0068,1.0398,324633.0],["2000-05-25",1.0609,1.0639,1.0398,1.0639,223826.0],["2000-05-26",1.0458,1.0879,1.0398,1.0579,184528.0],["2000-05-30",1.0819,1.0939,1.0338,1.0939,287044.0],["2000-05-31",1.0939,1.1961,1.0924,1.1721,1597535.0],["2000-06-01",1.1991,1.2983,1.1961,1.2412,1823070.0],["2000-06-02",1.2502,1.3043,1.0879,1.16,1454013.0],["2000-06-05",1.2021,1.2081,1.0489,1.1961,1114003.0],["2000-06-06",1.2141,1.2141,1.154,1.2021,276792.0],["2000-06-07",1.151,1.1991,1.124,1.139,784245.0],["2000-06-08",1.136,1.1721,1.127,1.148,112767.0],["2000-06-09",1.157,1.2742,1.124,1.2622,676603.0],["2000-06-12",1.2803,1.2983,1.2502,1.2622,338302.0],["2000-06-13",1.2382,1.2622,1.2262,1.2322,126436.0],["2000-06-14",1.2382,1.2863,1.2382,1.2863,287044.0],["2000-06-15",1.2953,1.3223,1.2532,1.2803,186237.0],["2000-06-16",1.2953,1.2983,1.2893,1.2893,70052.0],["2000-06-19",1.3103,1.3374,1.2983,1.3133,486949.0],["2000-06-20",1.3088,1.3404,1.2893,1.2983,1245565.0],["2000-06-21",1.2953,1.2953,1.2742,1.2863,560419.0],["2000-06-22",1.2923,1.2923,1.2442,1.2442,1054202.0],["2000-06-23",1.2352,1.2442,1.13,1.1631,628763.0],["2000-06-26",1.154,1.1781,1.142,1.154,457903.0],["2000-06-27",1.154,1.2292,1.151,1.2021,220409.0],["2000-06-28",1.2036,1.2232,1.1931,1.1961,133270.0],["2000-06-29",1.2021,1.2141,1.1961,1.1991,100807.0],["2000-06-30",1.1661,1.1781,1.1661,1.1781,111059.0],["2000-07-03",1.1721,1.1721,1.1661,1.1661,10252.0],["2000-07-05",1.1691,1.1766,1.154,1.154,126436.0],["2000-07-06",1.1841,1.1841,1.154,1.16,210157.0],["2000-07-07",1.154,1.1661,1.154,1.154,249455.0],["2000-07-10",1.157,1.1661,1.148,1.148,340010.0],["2000-07-11",1.1495,1.154,1.13,1.13,512578.0],["2000-07-12",1.118,1.13,1.118,1.118,345136.0],["2000-07-13",1.118,1.151,1.118,1.13,536498.0],["2000-07-14",1.1871,1.2021,1.13,1.13,230660.0],["2000-07-17",1.13,1.151,1.13,1.148,321216.0],["2000-07-18",1.148,1.1661,1.142,1.1661,206740.0],["2000-07-19",1.1631,1.2021,1.154,1.1841,225534.0],["2000-07-20",1.1886,1.2622,1.1781,1.2292,363930.0],["2000-07-21",1.2352,1.2352,1.148,1.1661,271666.0],["2000-07-24",1.142,1.1781,1.142,1.142,100807.0],["2000-07-25",1.1631,1.2562,1.142,1.2021,391268.0],["2000-07-26",1.2562,1.2562,1.1691,1.1691,88847.0],["2000-07-27",1.1721,1.1781,1.1661,1.1661,30755.0],["2000-07-28",1.1721,1.1721,1.148,1.148,35880.0],["2000-07-31",1.1781,1.1781,1.1465,1.148,109350.0],["2000-08-01",1.1495,1.154,1.1495,1.151,152065.0],["2000-08-02",1.1781,1.2232,1.151,1.1931,160608.0],["2000-08-03",1.2262,1.2622,1.151,1.2262,189654.0],["2000-08-04",1.2021,1.2081,1.2021,1.2081,52966.0],["2000-08-07",1.2051,1.2081,1.2021,1.2021,17086.0],["2000-08-08",1.2652,1.2652,1.2021,1.2141,134979.0],["2000-08-09",1.2292,1.2502,1.2111,1.2502,128145.0],["2000-08-10",1.2502,1.2562,1.2021,1.2562,39298.0],["2000-08-11",1.2141,1.2562,1.2081,1.2352,58092.0],["2000-08-14",1.2502,1.2592,1.2262,1.2502,116184.0],["2000-08-15",1.2322,1.2502,1.2262,1.2502,41006.0],["2000-08-16",1.2352,1.2622,1.2141,1.2141,410063.0],["2000-08-17",1.2592,1.2592,1.2141,1.2141,138396.0],["2000-08-18",1.2262,1.2502,1.2141,1.2502,116184.0],["2000-08-21",1.2051,1.2262,1.2021,1.2021,76887.0],["2000-08-22",1.2021,1.2081,1.2021,1.2081,30755.0],["2000-08-23",1.2217,1.2262,1.2141,1.2141,227243.0],["2000-08-24",1.2051,1.2141,1.2021,1.2021,128145.0],["2000-08-25",1.2081,1.2081,1.1841,1.1841,213574.0],["2000-08-28",1.1721,1.2472,1.1721,1.2021,251163.0],["2000-08-29",1.2051,1.2051,1.1751,1.1961,111059.0],["2000-08-30",1.1916,1.1916,1.16,1.1661,184528.0],["2000-08-31",1.157,1.2081,1.154,1.1781,140105.0],["2000-09-01",1.1781,1.1931,1.1781,1.1931,37589.0],["2000-09-05",1.1961,1.1961,1.112,1.133,413480.0],["2000-09-06",1.1255,1.133,1.106,1.106,194780.0],["2000-09-07",1.1014,1.112,1.0999,1.0999,152065.0],["2000-09-08",1.0819,1.1029,1.0519,1.0969,346845.0],["2000-09-11",1.0999,1.112,1.0639,1.0759,83721.0],["2000-09-12",1.0639,1.0819,1.0639,1.0639,268249.0],["2000-09-13",1.0789,1.0999,1.0639,1.0969,160608.0],["2000-09-14",1.0879,1.0879,1.0789,1.0819,187945.0],["2000-09-15",1.0849,1.0909,1.0819,1.0879,66635.0],["2000-09-18",1.0789,1.136,1.0789,1.0939,167442.0],["2000-09-19",1.142,1.154,1.136,1.136,138396.0],["2000-09-20",1.145,1.154,1.136,1.154,59801.0],["2000-09-21",1.136,1.136,1.0999,1.1029,193071.0],["2000-09-22",1.1029,1.106,1.0999,1.1029,83721.0],["2000-09-25",1.1044,1.118,1.0939,1.0999,481823.0],["2000-09-26",1.106,1.1781,1.106,1.1661,324633.0],["2000-09-27",1.1721,1.2262,1.1661,1.1661,52966.0],["2000-09-28",1.1661,1.2382,1.1661,1.2021,148648.0],["2000-09-29",1.2021,1.2021,1.1428,1.154,128145.0],["2000-10-02",1.2292,1.2292,1.142,1.142,182820.0],["2000-10-03",1.16,1.16,1.142,1.142,473280.0],["2000-10-04",1.136,1.142,1.13,1.142,20503.0],["2000-10-05",1.145,1.145,1.106,1.109,333176.0],["2000-10-06",1.1067,1.127,1.0999,1.106,304130.0],["2000-10-09",1.106,1.139,1.106,1.13,329759.0],["2000-10-10",1.115,1.118,1.106,1.109,128145.0],["2000-10-11",1.106,1.112,1.106,1.106,51258.0],["2000-10-12",1.106,1.109,1.0999,1.0999,133270.0],["2000-10-13",1.0999,1.106,1.0999,1.106,100807.0],["2000-10-16",1.109,1.112,1.0999,1.0999,601425.0],["2000-10-17",1.106,1.112,1.0969,1.0999,119602.0],["2000-10-18",1.1007,1.106,1.0969,1.0969,124727.0],["2000-10-19",1.0969,1.0969,1.0729,1.0969,107641.0],["2000-10-20",1.0827,1.16,1.0819,1.154,449360.0],["2000-10-23",1.1661,1.1661,1.0819,1.0849,348553.0],["2000-10-24",1.0819,1.0939,1.0819,1.0819,102516.0],["2000-10-25",1.0909,1.0909,1.0248,1.0579,235786.0],["2000-10-26",1.0789,1.0789,1.0158,1.0398,136688.0],["2000-10-27",1.0421,1.0458,1.0398,1.0458,61509.0],["2000-10-30",1.0165,1.0218,0.9437,0.9677,1481351.0],["2000-10-31",0.9745,1.0368,0.9745,1.0158,317798.0],["2000-11-01",1.0609,1.0639,1.0549,1.0609,184528.0],["2000-11-02",1.0338,1.1661,1.0338,1.13,645848.0],["2000-11-03",1.124,1.124,1.0699,1.0879,215283.0],["2000-11-06",1.0909,1.154,1.0909,1.124,379308.0],["2000-11-07",1.118,1.127,1.106,1.106,80304.0],["2000-11-08",1.118,1.118,1.106,1.106,37589.0],["2000-11-09",1.106,1.139,1.106,1.118,17086.0],["2000-11-10",1.106,1.139,1.106,1.139,10252.0],["2000-11-13",1.1315,1.139,1.106,1.121,61509.0],["2000-11-14",1.115,1.142,1.106,1.106,133270.0],["2000-11-15",1.106,1.148,1.106,1.118,114476.0],["2000-11-16",1.106,1.106,1.106,1.106,6834.0],["2000-11-17",1.112,1.124,1.106,1.106,41006.0],["2000-11-20",1.106,1.118,1.106,1.118,133270.0],["2000-11-21",1.106,1.142,1.0819,1.13,93973.0],["2000-11-22",1.13,1.13,1.0849,1.0849,5126.0],["2000-11-24",1.0879,1.0879,1.0879,1.0879,10252.0],["2000-11-27",1.0819,1.0879,1.0579,1.0639,138396.0],["2000-11-28",1.0639,1.0639,1.0639,1.0639,0.0],["2000-11-29",1.0699,1.109,1.0639,1.0639,114476.0],["2000-11-30",1.0819,1.0819,1.0338,1.0338,254580.0],["2000-12-01",1.0759,1.151,1.0759,1.13,99098.0],["2000-12-04",1.0827,1.124,1.0819,1.0819,58092.0],["2000-12-05",1.0819,1.106,1.0819,1.0939,29046.0],["2000-12-06",1.0819,1.0969,1.0759,1.0759,23920.0],["2000-12-07",1.0819,1.0819,1.0759,1.0789,25629.0],["2000-12-08",1.0759,1.0819,1.0759,1.0759,13669.0],["2000-12-11",1.0759,1.0759,1.0338,1.0338,126436.0],["2000-12-12",1.0353,1.0699,1.0338,1.0338,668060.0],["2000-12-13",1.0368,1.0398,1.0338,1.0398,30755.0],["2000-12-14",1.0338,1.0398,1.0338,1.0338,42715.0],["2000-12-15",1.0338,1.0398,1.0338,1.0398,25629.0],["2000-12-18",1.0338,1.0368,1.0338,1.0338,104224.0],["2000-12-19",1.0458,1.0549,1.0458,1.0519,46132.0],["2000-12-20",1.0519,1.0549,0.8595,0.8655,189654.0],["2000-12-21",0.9136,0.9136,0.7453,0.8715,288752.0],["2000-12-22",0.8655,0.8986,0.8325,0.8655,148648.0],["2000-12-26",0.8535,0.855,0.8415,0.8475,239203.0],["2000-12-27",0.8595,0.8986,0.8595,0.8595,111059.0],["2000-12-28",0.8535,0.8535,0.8475,0.8475,126436.0],["2000-12-29",0.8475,0.9016,0.8475,0.8505,199905.0],["2001-01-02",0.8505,0.8655,0.8475,0.8565,90555.0],["2001-01-03",0.8655,0.8896,0.8475,0.8896,273375.0],["2001-01-04",0.8775,1.0098,0.8775,0.9377,473280.0],["2001-01-05",0.9617,0.9677,0.9076,0.9617,242620.0],["2001-01-08",0.9624,0.9857,0.9226,0.9377,606551.0],["2001-01-09",0.9384,0.9647,0.9384,0.9617,100807.0],["2001-01-10",0.9617,0.9737,0.9617,0.9617,111059.0],["2001-01-11",0.9617,0.9948,0.9617,0.9948,517704.0],["2001-01-12",0.9677,0.9948,0.9617,0.9707,227243.0],["2001-01-16",1.0098,1.0098,1.0098,1.0098,11960.0],["2001-01-17",1.0368,1.0549,1.0218,1.0308,131562.0],["2001-01-18",1.0579,1.0579,1.0278,1.0308,145230.0],["2001-01-19",1.0278,1.0699,1.0278,1.0699,350262.0],["2001-01-22",1.0105,1.13,1.0105,1.0879,160608.0],["2001-01-23",1.0579,1.124,1.0519,1.124,208448.0],["2001-01-24",1.124,1.1781,1.124,1.1781,136688.0],["2001-01-25",1.1721,1.2202,1.142,1.1961,473280.0],["2001-01-26",1.0879,1.154,1.0639,1.0639,247746.0],["2001-01-29",1.1653,1.1653,1.13,1.142,29046.0],["2001-01-30",1.136,1.154,1.136,1.148,47841.0],["2001-01-31",1.154,1.2863,1.0639,1.106,814999.0],["2001-02-01",1.154,1.1661,1.13,1.13,92264.0],["2001-02-02",1.1631,1.1781,1.106,1.118,18795.0],["2001-02-05",1.0999,1.1029,0.9918,1.0519,80304.0],["2001-02-06",1.0519,1.0579,1.0519,1.0579,18795.0],["2001-02-07",0.9842,1.0579,0.9827,1.0308,257998.0],["2001-02-08",0.9948,0.9978,0.9497,0.9857,358805.0],["2001-02-09",0.9887,1.0188,0.9737,1.0098,123019.0],["2001-02-12",1.0068,1.0188,0.9978,1.0038,17086.0],["2001-02-13",1.0188,1.0218,1.0098,1.0158,49549.0],["2001-02-14",1.0248,1.0338,1.0248,1.0248,68344.0],["2001-02-15",1.0248,1.0428,1.0248,1.0338,198197.0],["2001-02-16",1.0398,1.0398,1.0398,1.0398,30755.0],["2001-02-20",0.9857,1.0098,0.9617,0.9857,218700.0],["2001-02-21",0.9978,0.9978,0.9617,0.9617,61509.0],["2001-02-22",0.9617,0.9677,0.9617,0.9677,37589.0],["2001-02-23",0.982,0.9857,0.9497,0.9617,104224.0],["2001-02-26",0.9978,0.9978,0.9617,0.9857,104224.0],["2001-02-27",0.9797,0.9978,0.9497,0.9497,177694.0],["2001-02-28",0.9497,0.9948,0.9497,0.9918,234077.0],["2001-03-01",0.9106,0.9617,0.9046,0.9226,331467.0],["2001-03-02",0.9166,0.9346,0.9136,0.9286,165734.0],["2001-03-05",0.9166,0.9316,0.9136,0.9316,34172.0],["2001-03-06",0.9316,0.9377,0.9136,0.9136,99098.0],["2001-03-07",0.9136,0.9377,0.9136,0.9256,15377.0],["2001-03-08",0.9316,0.9377,0.9286,0.9286,44423.0],["2001-03-09",0.9136,0.9256,0.9136,0.9136,10252.0],["2001-03-12",0.9369,0.9377,0.9136,0.9136,78595.0],["2001-03-13",0.9256,0.9377,0.9196,0.9316,37589.0],["2001-03-14",0.9377,0.9377,0.9196,0.9196,114476.0],["2001-03-15",0.9196,0.9204,0.9196,0.9196,51258.0],["2001-03-16",0.9316,0.9316,0.9196,0.9196,6834.0],["2001-03-19",0.9196,0.9617,0.9196,0.9617,164025.0],["2001-03-20",0.9737,0.9737,0.9377,0.9407,404937.0],["2001-03-21",0.9407,0.9677,0.9256,0.9256,35880.0],["2001-03-22",0.9316,0.9316,0.8956,0.8956,66635.0],["2001-03-23",0.9256,0.9256,0.9256,0.9256,8543.0],["2001-03-26",0.9106,0.9226,0.8926,0.8926,15377.0],["2001-03-27",0.8926,0.8926,0.8926,0.8926,22212.0],["2001-03-28",0.8926,0.8926,0.8896,0.8896,87138.0],["2001-03-29",0.8896,0.9136,0.8896,0.9136,46132.0],["2001-03-30",0.9016,0.9316,0.8896,0.9316,527955.0],["2001-04-02",0.9316,0.9316,0.8836,0.8836,44423.0],["2001-04-03",0.8836,0.8836,0.8415,0.8655,141813.0],["2001-04-04",0.8535,0.8535,0.8054,0.8054,68344.0],["2001-04-05",0.8054,0.8355,0.8054,0.8295,18795.0],["2001-04-06",0.8295,0.8595,0.8189,0.8595,119602.0],["2001-04-09",0.8655,0.892,0.8655,0.8655,35880.0],["2001-04-10",0.9011,0.9324,0.8848,0.9136,310964.0],["2001-04-11",0.8944,0.9136,0.8833,0.8833,52966.0],["2001-04-12",0.8891,0.8891,0.8751,0.8751,29046.0],["2001-04-16",0.8751,0.8751,0.8655,0.8679,533081.0],["2001-04-17",0.8703,0.8703,0.8415,0.8679,56384.0],["2001-04-18",0.8751,0.9232,0.8655,0.8896,611677.0],["2001-04-19",0.8896,0.9232,0.8655,0.8896,416897.0],["2001-04-20",0.9136,0.916,0.9136,0.9136,35880.0],["2001-04-23",0.8949,0.9208,0.8949,0.9194,365639.0],["2001-04-24",0.9136,0.9208,0.9136,0.9136,601425.0],["2001-04-25",0.9194,0.9194,0.9136,0.9136,808165.0],["2001-04-26",0.9232,0.9232,0.8848,0.8848,416897.0],["2001-04-27",0.904,0.9227,0.9016,0.9136,164025.0],["2001-04-30",0.9232,0.9232,0.8655,0.9136,575796.0],["2001-05-01",0.8896,0.9136,0.8751,0.9136,164025.0],["2001-05-02",0.9131,0.917,0.9112,0.9136,271666.0],["2001-05-03",0.9141,0.9227,0.9136,0.9189,196488.0],["2001-05-04",0.9227,0.9232,0.916,0.9208,358805.0],["2001-05-07",0.9184,0.9208,0.9184,0.9208,198197.0],["2001-05-08",0.9208,0.9328,0.9136,0.928,973898.0],["2001-05-09",0.9324,0.9641,0.9256,0.9641,850880.0],["2001-05-10",0.9857,1.0338,0.9795,0.9905,609968.0],["2001-05-11",1.0098,1.0579,0.9905,1.005,150356.0],["2001-05-14",0.9978,1.0242,0.9905,1.0002,293878.0],["2001-05-15",1.0218,1.029,1.0146,1.0242,155482.0],["2001-05-16",1.0574,1.0574,1.0002,1.0333,447652.0],["2001-05-17",1.0458,1.0458,1.0218,1.0386,199905.0],["2001-05-18",1.0454,1.0458,1.0218,1.0458,22212.0],["2001-05-21",1.0204,1.0555,1.0204,1.0507,232369.0],["2001-05-22",1.0555,1.0651,1.0511,1.0651,228952.0],["2001-05-23",1.0747,1.106,1.066,1.1035,370765.0],["2001-05-24",1.106,1.118,1.1011,1.1011,261415.0],["2001-05-25",1.1156,1.1185,1.0891,1.106,251163.0],["2001-05-29",1.13,1.13,1.106,1.1228,273375.0],["2001-05-30",1.1132,1.1132,1.0757,1.0867,240912.0],["2001-05-31",1.0781,1.1016,1.0781,1.0795,58092.0],["2001-06-01",1.0819,1.118,1.0819,1.118,273375.0],["2001-06-04",1.1295,1.1661,1.1295,1.1564,524538.0],["2001-06-05",1.1901,1.1901,1.13,1.1709,654391.0],["2001-06-06",1.1709,1.1709,1.13,1.13,510870.0],["2001-06-07",1.154,1.154,1.106,1.154,300713.0],["2001-06-08",1.154,1.1588,1.1435,1.1435,252872.0],["2001-06-11",1.118,1.1588,1.1108,1.154,264832.0],["2001-06-12",1.154,1.1771,1.1348,1.1492,191363.0],["2001-06-13",1.1588,1.2021,1.154,1.168,321216.0],["2001-06-14",1.1973,1.1997,1.1468,1.1781,148648.0],["2001-06-15",1.1901,1.1949,1.154,1.154,145230.0],["2001-06-18",1.1588,1.1588,1.106,1.1132,234077.0],["2001-06-19",1.1492,1.1492,1.0819,1.13,227243.0],["2001-06-20",1.0939,1.1637,1.0939,1.1536,100807.0],["2001-06-21",1.1632,1.1776,1.1156,1.1661,83721.0],["2001-06-22",1.1771,1.1771,1.142,1.1733,27338.0],["2001-06-25",1.1781,1.2141,1.1776,1.2069,299004.0],["2001-06-26",1.2127,1.3464,1.2069,1.3344,2783299.0],["2001-06-27",1.3921,1.3921,1.2598,1.2767,714192.0],["2001-06-28",1.2767,1.3127,1.2214,1.2454,444234.0],["2001-06-29",1.2502,1.2622,1.231,1.2478,169151.0],["2001-07-02",1.231,1.2478,1.2021,1.217,1023448.0],["2001-07-03",1.217,1.2401,1.2117,1.2382,153773.0],["2001-07-05",1.2262,1.2622,1.2214,1.2622,150356.0],["2001-07-06",1.2598,1.2738,1.2382,1.2694,157191.0],["2001-07-09",1.2742,1.3199,1.2694,1.3041,768867.0],["2001-07-10",1.3199,1.3353,1.2791,1.2791,428857.0],["2001-07-11",1.3103,1.3555,1.2911,1.3358,640723.0],["2001-07-12",1.3396,1.356,1.3137,1.3521,430566.0],["2001-07-13",1.3243,1.3243,1.2791,1.3103,705649.0],["2001-07-16",1.3555,1.3632,1.3103,1.3368,1067871.0],["2001-07-17",1.3512,1.3584,1.3464,1.356,1614621.0],["2001-07-18",1.3488,1.3656,1.3469,1.3584,247746.0],["2001-07-19",1.3613,1.4065,1.3613,1.3945,902138.0],["2001-07-20",1.3945,1.4233,1.3916,1.4228,967064.0],["2001-07-23",1.4401,1.4541,1.4185,1.4377,2043478.0],["2001-07-24",1.4411,1.4425,1.4329,1.4377,883343.0],["2001-07-25",1.4425,1.4493,1.4305,1.4493,709066.0],["2001-07-26",1.4493,1.4546,1.4353,1.4474,452777.0],["2001-07-27",1.4416,1.4522,1.4214,1.444,533081.0],["2001-07-30",1.4522,1.4647,1.4305,1.4377,830377.0],["2001-07-31",1.4425,1.4474,1.4329,1.4425,504035.0],["2001-08-01",1.4493,1.4546,1.4425,1.4498,435691.0],["2001-08-02",1.4498,1.5339,1.4401,1.5027,768867.0],["2001-08-03",1.5416,1.5555,1.4401,1.4618,903846.0],["2001-08-06",1.4546,1.5075,1.4377,1.4474,430566.0],["2001-08-07",1.4464,1.4906,1.4425,1.4897,478406.0],["2001-08-08",1.455,1.493,1.4425,1.4546,743238.0],["2001-08-09",1.4425,1.4656,1.4425,1.4618,510870.0],["2001-08-10",1.443,1.4906,1.443,1.4502,495492.0],["2001-08-13",1.4464,1.4892,1.3704,1.457,1536026.0],["2001-08-14",1.4594,1.4642,1.3637,1.3945,709066.0],["2001-08-15",1.432,1.432,1.3709,1.4233,357096.0],["2001-08-16",1.4017,1.4618,1.3872,1.4401,427148.0],["2001-08-17",1.4425,1.4666,1.4291,1.4522,133270.0],["2001-08-20",1.4546,1.4546,1.4065,1.4478,107641.0],["2001-08-21",1.4829,1.4906,1.4474,1.4666,746655.0],["2001-08-22",1.4892,1.5007,1.4546,1.4642,671477.0],["2001-08-23",1.481,1.4882,1.4618,1.4666,1119129.0],["2001-08-24",1.4786,1.4906,1.4767,1.4882,196488.0],["2001-08-27",1.4906,1.4906,1.4666,1.4858,879926.0],["2001-08-28",1.4906,1.4906,1.469,1.4738,208448.0],["2001-08-29",1.4906,1.4906,1.4627,1.4786,599716.0],["2001-08-30",1.4786,1.4786,1.4642,1.4666,710775.0],["2001-08-31",1.4647,1.4786,1.4618,1.4666,358805.0],["2001-09-04",1.4762,1.4786,1.4642,1.4772,1218227.0],["2001-09-05",1.4767,1.4954,1.4767,1.4906,432274.0],["2001-09-06",1.5027,1.5195,1.4954,1.5007,374182.0],["2001-09-07",1.4858,1.6272,1.4858,1.5387,944852.0],["2001-09-10",1.5065,1.5094,1.3959,1.4546,1086666.0],["2001-09-17",1.407,1.4074,0.9905,1.3699,1424967.0],["2001-09-18",1.3897,1.3945,1.356,1.3584,1201141.0],["2001-09-19",1.3603,1.3824,1.3223,1.3675,1031991.0],["2001-09-20",1.3521,1.3704,1.2988,1.2988,885052.0],["2001-09-21",1.2983,1.3223,1.2916,1.3036,743238.0],["2001-09-24",1.3026,1.4065,1.3026,1.3897,527955.0],["2001-09-25",1.4305,1.4454,1.3377,1.4382,321216.0],["2001-09-26",1.4666,1.4728,1.4137,1.4728,360513.0],["2001-09-27",1.4733,1.5075,1.407,1.407,683438.0],["2001-09-28",1.4902,1.4902,1.3709,1.4089,117893.0],["2001-10-01",1.3704,1.5349,1.2622,1.4389,138966.0],["2001-10-02",1.4606,1.4786,1.3704,1.4425,322355.0],["2001-10-03",1.4209,1.4462,1.2983,1.3704,67205.0],["2001-10-04",1.3776,1.4425,1.2947,1.2947,170859.0],["2001-10-05",1.4014,1.4014,1.2947,1.2983,184528.0],["2001-10-08",1.3149,1.3156,1.2536,1.2536,710775.0],["2001-10-09",1.2442,1.3928,1.1721,1.1937,744947.0],["2001-10-10",1.1894,1.2622,1.1728,1.2334,547889.0],["2001-10-11",1.3921,1.3921,1.2081,1.2377,623067.0],["2001-10-12",1.2983,1.2983,1.2449,1.2521,146939.0],["2001-10-15",1.3192,1.3192,1.2312,1.2752,129853.0],["2001-10-16",1.2391,1.281,1.2391,1.2442,224395.0],["2001-10-17",1.3091,1.3163,1.2269,1.237,701663.0],["2001-10-18",1.2442,1.2579,1.2233,1.2464,371334.0],["2001-10-19",1.2276,1.2464,1.2269,1.2269,191363.0],["2001-10-22",1.2269,1.2334,1.1612,1.1721,537638.0],["2001-10-23",1.1901,1.2081,1.0862,1.154,780258.0],["2001-10-24",1.1374,1.1894,1.1374,1.1548,648127.0],["2001-10-25",1.1901,1.2442,1.1548,1.1944,511439.0],["2001-10-26",1.1973,1.2334,1.154,1.2262,331467.0],["2001-10-29",1.2204,1.2767,1.1937,1.2081,190223.0],["2001-10-30",1.2262,1.2262,1.198,1.2262,138966.0],["2001-10-31",1.2009,1.255,1.2009,1.219,56953.0],["2001-11-01",1.2442,1.2442,1.2399,1.2406,20503.0],["2001-11-02",1.2478,1.2514,1.2262,1.2262,33033.0],["2001-11-05",1.2254,1.2442,1.2233,1.2442,128714.0],["2001-11-06",1.2723,1.2723,1.2226,1.2341,69483.0],["2001-11-07",1.2298,1.369,1.2298,1.3416,345136.0],["2001-11-08",1.2983,1.3307,1.2875,1.3091,38728.0],["2001-11-09",1.3127,1.3163,1.2911,1.3163,30755.0],["2001-11-12",1.2911,1.3704,1.2449,1.3582,146939.0],["2001-11-13",1.3632,1.4425,1.3632,1.4425,121880.0],["2001-11-14",1.4418,1.4447,1.3365,1.4411,116184.0],["2001-11-15",1.4137,1.4353,1.4137,1.4173,96820.0],["2001-11-16",1.4094,1.4786,1.3993,1.4425,161747.0],["2001-11-19",1.4469,1.5392,1.4462,1.5291,238064.0],["2001-11-20",1.5507,1.5507,1.4317,1.4822,123019.0],["2001-11-21",1.5284,1.5284,1.4317,1.5039,267680.0],["2001-11-23",1.5039,1.5796,1.4786,1.5147,150356.0],["2001-11-26",1.5579,1.5579,1.4577,1.475,431705.0],["2001-11-27",1.4721,1.5688,1.4656,1.568,183389.0],["2001-11-28",1.5868,1.5868,1.4786,1.5183,249455.0],["2001-11-29",1.4981,1.5471,1.4938,1.5327,142383.0],["2001-11-30",1.5507,1.5839,1.5096,1.5219,230091.0],["2001-12-03",1.4743,1.5493,1.4736,1.4966,20503.0],["2001-12-04",1.4966,1.4966,1.4606,1.475,53536.0],["2001-12-05",1.5002,1.5002,1.4425,1.4642,35311.0],["2001-12-06",1.4404,1.4966,1.4404,1.4786,77456.0],["2001-12-07",1.4822,1.4822,1.4462,1.4534,123019.0],["2001-12-10",1.4462,1.5002,1.4425,1.493,149217.0],["2001-12-11",1.4786,1.5075,1.4678,1.4923,109350.0],["2001-12-12",1.5168,1.5168,1.4894,1.493,152634.0],["2001-12-13",1.5111,1.5111,1.4822,1.5075,149217.0],["2001-12-14",1.5046,1.5111,1.475,1.4786,307547.0],["2001-12-17",1.4873,1.4873,1.4577,1.4678,170859.0],["2001-12-18",1.47,1.506,1.47,1.506,264263.0],["2001-12-19",1.5039,1.5147,1.4829,1.5147,380447.0],["2001-12-20",1.5183,1.5378,1.5002,1.5341,166303.0],["2001-12-21",1.55,1.5652,1.5291,1.5652,63788.0],["2001-12-24",1.5327,1.5579,1.5327,1.5579,7973.0],["2001-12-26",1.5579,1.5652,1.5334,1.5435,43284.0],["2001-12-27",1.5724,1.6373,1.5724,1.5926,239203.0],["2001-12-28",1.6322,1.6914,1.5688,1.6914,275653.0],["2001-12-31",1.695,1.9006,1.6596,1.765,926058.0],["2002-01-02",1.7455,1.7455,1.5796,1.5868,1773520.0],["2002-01-03",1.5796,1.5868,1.4534,1.4757,1530900.0],["2002-01-04",1.501,1.5183,1.4822,1.5147,265402.0],["2002-01-07",1.4974,1.5183,1.4966,1.514,107072.0],["2002-01-08",1.4858,1.5183,1.4858,1.5147,228952.0],["2002-01-09",1.5183,1.5183,1.493,1.5002,41006.0],["2002-01-10",1.4981,1.5183,1.4981,1.5147,470433.0],["2002-01-11",1.5183,1.5183,1.5075,1.5147,86569.0],["2002-01-14",1.5002,1.5002,1.4209,1.4281,190223.0],["2002-01-15",1.4065,1.4642,1.3885,1.4425,70622.0],["2002-01-16",1.4606,1.4606,1.4245,1.4281,117323.0],["2002-01-17",1.4563,1.5002,1.4209,1.5002,214144.0],["2002-01-18",1.4786,1.4786,1.4425,1.4425,20503.0],["2002-01-22",1.493,1.493,1.4425,1.4425,127575.0],["2002-01-23",1.4245,1.4678,1.4245,1.4433,215283.0],["2002-01-24",1.4317,1.4454,1.3957,1.4245,85430.0],["2002-01-25",1.4425,1.4526,1.4425,1.4483,158330.0],["2002-01-28",1.4526,1.4526,1.4433,1.4483,60370.0],["2002-01-29",1.444,1.4462,1.4029,1.4029,110489.0],["2002-01-30",1.4274,1.4274,1.4065,1.4209,58092.0],["2002-01-31",1.4425,1.4425,1.4065,1.4202,91125.0],["2002-02-01",1.4209,1.4346,1.4209,1.4245,50119.0],["2002-02-04",1.4332,1.4346,1.4065,1.4065,63788.0],["2002-02-05",1.4072,1.4346,1.4065,1.4245,302991.0],["2002-02-06",1.4606,1.5305,1.4389,1.5147,995541.0],["2002-02-07",1.5219,1.5868,1.5002,1.5327,767728.0],["2002-02-08",1.5183,1.5854,1.5183,1.5796,279070.0],["2002-02-11",1.5861,1.6193,1.5724,1.6063,1044520.0],["2002-02-12",1.6229,1.6229,1.5075,1.5075,441956.0],["2002-02-13",1.5644,1.5868,1.5075,1.5075,182250.0],["2002-02-14",1.5349,1.5349,1.4281,1.4606,353109.0],["2002-02-15",1.4642,1.4642,1.4137,1.4462,93403.0],["2002-02-19",1.4526,1.4526,1.4281,1.4281,156052.0],["2002-02-20",1.4418,1.4894,1.4418,1.4865,130992.0],["2002-02-21",1.4865,1.4865,1.444,1.4584,873661.0],["2002-02-22",1.4498,1.475,1.4498,1.475,1017183.0],["2002-02-25",1.4642,1.4959,1.4642,1.4952,320077.0],["2002-02-26",1.4837,1.612,1.4837,1.5724,436261.0],["2002-02-27",1.5868,1.6734,1.5868,1.6589,456764.0],["2002-02-28",1.6907,1.7945,1.6589,1.7491,1172095.0],["2002-03-01",1.7671,1.7671,1.695,1.7375,616233.0],["2002-03-04",1.7311,1.7592,1.7224,1.7455,626484.0],["2002-03-05",1.7311,1.8176,1.7311,1.8176,651544.0],["2002-03-06",1.8169,1.8248,1.7938,1.8212,353109.0],["2002-03-07",1.8234,1.8248,1.8032,1.8032,200475.0],["2002-03-08",1.8176,1.8277,1.8082,1.8227,468155.0],["2002-03-11",1.8342,1.8609,1.8313,1.8602,261984.0],["2002-03-12",1.8212,1.8753,1.8212,1.8544,481823.0],["2002-03-13",1.8739,1.8739,1.7888,1.8032,282488.0],["2002-03-14",1.7751,1.8118,1.7751,1.7996,75178.0],["2002-03-15",1.8032,1.8082,1.7779,1.7815,411202.0],["2002-03-18",1.7801,1.7815,1.7635,1.7635,222117.0],["2002-03-19",1.7924,1.7924,1.7563,1.7815,240342.0],["2002-03-20",1.7808,1.7815,1.7563,1.7815,183389.0],["2002-03-21",1.7815,1.8176,1.7815,1.8176,177694.0],["2002-03-22",1.8421,1.8933,1.8032,1.8933,191363.0],["2002-03-25",1.8753,1.9655,1.8753,1.946,454486.0],["2002-03-26",1.946,2.0015,1.9402,1.9554,1141341.0],["2002-03-27",1.9655,2.0188,1.8573,1.8753,539916.0],["2002-03-28",1.9474,1.9763,1.8537,1.9539,161747.0],["2002-04-01",1.9691,1.9691,1.8933,1.9294,510300.0],["2002-04-02",1.9114,1.9294,1.8825,1.9164,251733.0],["2002-04-03",1.9164,1.9179,1.8753,1.8969,436261.0],["2002-04-04",1.8998,1.9034,1.8869,1.8869,133270.0],["2002-04-05",1.9186,1.9186,1.8753,1.9186,220978.0],["2002-04-08",1.9179,1.9179,1.8688,1.915,84291.0],["2002-04-09",1.915,1.915,1.8616,1.8753,220978.0],["2002-04-10",1.8616,1.9006,1.8609,1.9006,424870.0],["2002-04-11",1.9143,1.9143,1.8291,1.8328,203892.0],["2002-04-12",1.8111,1.8681,1.8068,1.8573,227813.0],["2002-04-15",1.8501,1.9655,1.8501,1.9402,538777.0],["2002-04-16",1.9647,2.0398,1.9518,2.0015,935170.0],["2002-04-17",2.0405,2.052,1.9849,1.9849,895303.0],["2002-04-18",1.977,2.0196,1.9655,2.0196,801900.0],["2002-04-19",2.0874,2.1241,2.0124,2.0643,563836.0],["2002-04-22",2.0542,2.1638,2.0196,2.1638,361083.0],["2002-04-23",2.0556,2.1963,2.0556,2.1891,353109.0],["2002-04-24",2.1992,2.3427,2.1494,2.3211,342858.0],["2002-04-25",2.2605,2.3932,2.2547,2.3304,387281.0],["2002-04-26",2.3802,2.3802,2.0715,2.1638,652683.0],["2002-04-29",2.1638,2.171,2.0737,2.1573,282488.0],["2002-04-30",2.1573,2.2713,2.1573,2.2713,340580.0],["2002-05-01",2.2691,2.2691,2.1782,2.2612,130992.0],["2002-05-02",2.2821,2.3297,2.2453,2.3261,156052.0],["2002-05-03",2.2381,2.3658,2.2359,2.3117,228952.0],["2002-05-06",2.3117,2.3117,2.1494,2.1494,461320.0],["2002-05-07",2.1508,2.2121,2.1508,2.2085,149217.0],["2002-05-08",2.1782,2.2331,2.1141,2.1242,265402.0],["2002-05-09",2.1148,2.1443,2.0773,2.1169,356527.0],["2002-05-10",2.0845,2.1126,2.0845,2.0953,28477.0],["2002-05-13",2.0895,2.1314,2.0895,2.1126,157191.0],["2002-05-14",2.1162,2.2576,2.1162,2.2482,173138.0],["2002-05-15",2.2576,2.2619,2.2006,2.2107,219839.0],["2002-05-16",2.2331,2.2843,2.2107,2.2807,197058.0],["2002-05-17",2.3023,2.3117,2.2648,2.2648,243759.0],["2002-05-20",2.3081,2.3081,2.1718,2.1855,142383.0],["2002-05-21",2.171,2.2359,2.1104,2.1379,222117.0],["2002-05-22",2.1155,2.1566,2.1155,2.1357,176555.0],["2002-05-23",2.1566,2.1566,2.0917,2.1162,421453.0],["2002-05-24",2.1638,2.1638,2.1169,2.1552,59231.0],["2002-05-28",2.1999,2.2792,2.1342,2.2432,287044.0],["2002-05-29",2.171,2.3045,2.171,2.2973,167442.0],["2002-05-30",2.2936,2.3117,2.0917,2.1177,666352.0],["2002-05-31",2.2201,2.2201,2.1227,2.1407,218700.0],["2002-06-03",2.104,2.1761,1.9547,2.0001,542194.0],["2002-06-04",2.0196,2.0239,1.8746,2.0116,386142.0],["2002-06-05",2.0178,2.0372,1.9496,2.0069,53156.0],["2002-06-06",2.0232,2.0426,1.9691,2.0426,223256.0],["2002-06-07",2.0513,2.1855,1.9528,2.1638,195919.0],["2002-06-10",2.2147,2.2396,2.1205,2.14,179972.0],["2002-06-11",2.1649,2.219,2.1368,2.1671,167822.0],["2002-06-12",2.1151,2.1151,1.9918,2.0448,227813.0],["2002-06-13",2.0556,2.1736,2.0556,2.0978,173138.0],["2002-06-14",2.0719,2.1314,2.0556,2.0794,338681.0],["2002-06-17",2.1205,2.1465,2.1097,2.1151,170859.0],["2002-06-18",2.1606,2.2125,2.0913,2.1703,419175.0],["2002-06-19",2.1855,2.1995,2.126,2.1476,233888.0],["2002-06-20",2.1638,2.2298,2.1238,2.1995,116944.0],["2002-06-21",2.2038,2.312,2.1855,2.2136,123019.0],["2002-06-24",2.3131,2.3131,1.9604,2.034,397913.0],["2002-06-25",1.9853,2.0783,1.9745,2.0567,433603.0],["2002-06-26",2.0567,2.0773,1.9583,2.0535,367538.0],["2002-06-27",2.074,2.0773,2.0037,2.0556,448791.0],["2002-06-28",2.0978,2.1151,1.9204,2.0307,4178841.0],["2002-07-01",1.9907,2.0124,1.9312,1.9691,475369.0],["2002-07-02",1.9366,2.0232,1.8825,2.0221,455625.0],["2002-07-03",1.7581,1.9842,1.7581,1.955,531563.0],["2002-07-05",1.9896,1.9896,1.9431,1.9842,53156.0],["2002-07-08",1.9842,2.0015,1.8944,1.9788,532322.0],["2002-07-09",1.9431,1.9875,1.942,1.9658,237684.0],["2002-07-10",1.9691,1.9691,1.9128,1.9182,239203.0],["2002-07-11",1.8685,1.9139,1.7516,1.8933,302991.0],["2002-07-12",1.8923,1.9128,1.8436,1.8944,272616.0],["2002-07-15",1.8501,1.8933,1.7873,1.8695,316659.0],["2002-07-16",1.8457,1.8457,1.6899,1.823,357666.0],["2002-07-17",1.7624,1.7733,1.678,1.7603,217941.0],["2002-07-18",1.7722,1.796,1.6986,1.6986,207309.0],["2002-07-19",1.7148,1.7343,1.6445,1.6856,310584.0],["2002-07-22",1.6553,1.7797,1.6445,1.7797,386522.0],["2002-07-23",1.7311,1.7927,1.73,1.7765,332606.0],["2002-07-24",1.6672,1.8425,1.6672,1.823,302991.0],["2002-07-25",1.8544,1.8544,1.6661,1.7624,260466.0],["2002-07-26",1.704,1.9464,1.704,1.9464,105553.0],["2002-07-29",1.9453,1.9464,1.8501,1.9204,205791.0],["2002-07-30",1.9236,1.9236,1.8447,1.8825,161747.0],["2002-07-31",1.8609,1.8609,1.8079,1.8219,63028.0],["2002-08-01",1.8284,1.8306,1.7365,1.8111,107831.0],["2002-08-02",1.8284,1.8501,1.7743,1.7949,110109.0],["2002-08-05",1.7592,1.7841,1.7581,1.7841,44044.0],["2002-08-06",1.7906,1.8382,1.7852,1.8122,119222.0],["2002-08-07",1.8284,1.8284,1.757,1.796,202753.0],["2002-08-08",1.796,1.8165,1.7343,1.7949,178453.0],["2002-08-09",1.7592,1.8392,1.7592,1.836,133650.0],["2002-08-12",1.7419,1.8284,1.7419,1.8122,59991.0],["2002-08-13",1.8057,1.8501,1.7592,1.7592,287803.0],["2002-08-14",1.7635,1.8392,1.6986,1.8133,304509.0],["2002-08-15",1.8382,1.8501,1.7841,1.8122,132131.0],["2002-08-16",1.8371,1.8392,1.7094,1.7462,127575.0],["2002-08-19",1.7852,1.8392,1.7852,1.8392,268819.0],["2002-08-20",1.849,1.8771,1.7971,1.8717,527766.0],["2002-08-21",1.8814,1.9269,1.8014,1.8923,226294.0],["2002-08-22",1.942,1.9528,1.8933,1.9528,141244.0],["2002-08-23",1.9474,1.9539,1.915,1.9258,148078.0],["2002-08-26",1.9345,1.9777,1.9215,1.9766,114666.0],["2002-08-27",1.9756,1.9799,1.9583,1.9583,197438.0],["2002-08-28",1.9474,1.955,1.8111,1.836,422213.0],["2002-08-29",1.8252,1.9734,1.8068,1.9528,393356.0],["2002-08-30",1.9528,1.9745,1.9193,1.9474,112388.0],["2002-09-03",1.9474,1.9474,1.7906,1.7916,117703.0],["2002-09-04",1.8014,1.8392,1.7884,1.8392,41766.0],["2002-09-05",1.7852,1.8436,1.7202,1.7256,185288.0],["2002-09-06",1.7797,1.8176,1.744,1.783,178453.0],["2002-09-09",1.7776,1.8144,1.7494,1.8035,88847.0],["2002-09-10",1.8035,1.8176,1.7484,1.8176,70622.0],["2002-09-11",1.8176,1.8695,1.8014,1.8284,66825.0],["2002-09-12",1.876,1.876,1.8176,1.862,64547.0],["2002-09-13",1.8663,1.8663,1.8176,1.8555,228572.0],["2002-09-16",1.8284,1.8392,1.7473,1.7603,195919.0],["2002-09-17",1.7494,1.7819,1.6889,1.6889,142763.0],["2002-09-18",1.7148,1.7419,1.7148,1.7311,205791.0],["2002-09-19",1.7159,1.7256,1.677,1.6824,123778.0],["2002-09-20",1.6802,1.743,1.6661,1.73,395634.0],["2002-09-23",1.7365,1.8025,1.7332,1.8025,115425.0],["2002-09-24",1.743,1.9215,1.7419,1.8068,157191.0],["2002-09-25",1.7971,1.8511,1.7094,1.7732,220978.0],["2002-09-26",1.8641,1.8912,1.77,1.8814,62269.0],["2002-09-27",1.8912,1.8933,1.7332,1.8436,65306.0],["2002-09-30",1.7646,1.8728,1.7635,1.8306,73659.0],["2002-10-01",1.8144,1.8652,1.7852,1.8338,113906.0],["2002-10-02",1.7635,1.8501,1.7635,1.849,36450.0],["2002-10-03",1.7906,1.8609,1.7711,1.8122,71381.0],["2002-10-04",1.7419,1.8392,1.7419,1.7992,44044.0],["2002-10-07",1.7916,1.796,1.7094,1.7354,204272.0],["2002-10-08",1.7419,1.8068,1.7202,1.7852,83531.0],["2002-10-09",1.8598,1.8598,1.6954,1.7311,62269.0],["2002-10-10",1.8598,1.8598,1.678,1.7559,50119.0],["2002-10-11",1.677,1.7635,1.677,1.7527,86569.0],["2002-10-14",1.7527,1.783,1.7527,1.7527,40247.0],["2002-10-15",1.7971,1.8695,1.77,1.8695,104034.0],["2002-10-16",1.8685,1.8685,1.81,1.8338,146559.0],["2002-10-17",1.8392,1.8804,1.8122,1.8749,463978.0],["2002-10-18",1.8739,1.9247,1.7862,1.8933,546750.0],["2002-10-21",1.9388,1.9388,1.8933,1.9042,72900.0],["2002-10-22",1.9204,1.942,1.8933,1.9323,100238.0],["2002-10-23",1.8933,1.942,1.8933,1.942,167063.0],["2002-10-24",1.9345,1.9702,1.9345,1.9561,56953.0],["2002-10-25",1.9734,2.0556,1.9474,2.0556,110869.0],["2002-10-28",2.0015,2.1086,2.0015,2.0178,82772.0],["2002-10-29",2.0805,2.0881,1.9918,2.0556,91884.0],["2002-10-30",2.0556,2.0773,2.0134,2.0773,327291.0],["2002-10-31",2.0762,2.0773,2.0243,2.0243,92644.0],["2002-11-01",2.0751,2.1422,2.0459,2.1205,277172.0],["2002-11-04",2.1422,2.1508,2.1097,2.1368,85050.0],["2002-11-05",2.1368,2.1368,2.1281,2.1357,34931.0],["2002-11-06",2.1368,2.1368,1.9972,2.127,191363.0],["2002-11-07",2.0816,2.1227,2.0589,2.087,127575.0],["2002-11-08",2.1141,2.1141,1.9388,2.0253,103275.0],["2002-11-11",2.0719,2.0719,1.9312,1.9799,168581.0],["2002-11-12",1.9799,2.0167,1.9799,1.9961,249834.0],["2002-11-13",1.9972,2.0124,1.9691,1.9907,1115522.0],["2002-11-14",1.9994,2.0026,1.9788,2.0015,140484.0],["2002-11-15",2.0015,2.0459,1.981,2.0178,160228.0],["2002-11-18",2.0232,2.0621,2.0113,2.0426,132131.0],["2002-11-19",2.0567,2.1173,2.0556,2.0664,93403.0],["2002-11-20",2.0621,2.1151,2.0556,2.1151,135169.0],["2002-11-21",2.1097,2.1508,2.1097,2.1324,82013.0],["2002-11-22",2.1357,2.272,2.1162,2.272,217181.0],["2002-11-25",2.2709,2.272,2.1725,2.1746,132131.0],["2002-11-26",2.1638,2.1746,2.1205,2.1714,109350.0],["2002-11-27",2.1498,2.1746,2.1379,2.1746,63788.0],["2002-11-29",2.1584,2.1746,2.1119,2.1205,32653.0],["2002-12-02",2.1119,2.259,2.1097,2.1746,145041.0],["2002-12-03",2.1746,2.1746,2.1,2.1,44044.0],["2002-12-04",2.0989,2.1032,2.0567,2.0946,23541.0],["2002-12-05",2.0827,2.0859,2.0178,2.0199,63028.0],["2002-12-06",2.0188,2.0437,1.9918,2.034,104794.0],["2002-12-09",2.0567,2.1108,2.0015,2.0037,107831.0],["2002-12-10",2.0556,2.0827,2.0383,2.0827,63788.0],["2002-12-11",2.0556,2.0773,1.9766,2.0178,123778.0],["2002-12-12",2.0178,2.0178,1.9464,1.9637,54675.0],["2002-12-13",1.9702,1.9994,1.9215,1.9312,54675.0],["2002-12-16",1.9572,1.9691,1.9096,1.9691,51638.0],["2002-12-17",2.0005,2.0005,1.9074,1.9074,46322.0],["2002-12-18",1.8944,1.9983,1.8933,1.942,56953.0],["2002-12-19",1.9464,1.9474,1.8782,1.9474,71381.0],["2002-12-20",1.8035,2.0069,1.77,2.0015,177694.0],["2002-12-23",2.0005,2.0892,1.9994,2.0827,142003.0],["2002-12-24",2.0816,2.0967,2.061,2.0838,63788.0],["2002-12-26",2.0838,2.0989,2.0567,2.0567,72900.0],["2002-12-27",2.0751,2.0751,1.8933,1.9604,636356.0],["2002-12-30",1.9637,1.9929,1.9377,1.9929,95681.0],["2002-12-31",1.9702,2.0773,1.9485,1.994,135928.0],["2003-01-02",2.008,2.0719,1.942,2.06,89606.0],["2003-01-03",1.942,2.0545,1.942,2.0405,65306.0],["2003-01-06",2.0405,2.1086,2.0405,2.0946,107072.0],["2003-01-07",2.0632,2.0967,2.0113,2.0113,60750.0],["2003-01-08",1.995,2.0221,1.928,1.9896,216422.0],["2003-01-09",1.9258,2.0156,1.9258,1.9766,101756.0],["2003-01-10",1.9637,2.0275,1.9637,2.0005,20503.0],["2003-01-13",2.0286,2.0286,1.9258,1.9474,245278.0],["2003-01-14",1.9474,2.0167,1.9474,2.0026,30375.0],["2003-01-15",2.0167,2.0167,1.9485,1.9972,25059.0],["2003-01-16",1.9907,1.9907,1.9745,1.9745,20503.0],["2003-01-17",1.9756,2.034,1.9756,2.0167,142003.0],["2003-01-21",2.0535,2.0535,1.9539,1.9539,66066.0],["2003-01-22",1.9647,1.995,1.9647,1.9691,18225.0],["2003-01-23",2.0059,2.0113,1.9766,2.0015,18984.0],["2003-01-24",1.9485,1.9853,1.9474,1.9572,78975.0],["2003-01-27",1.9377,1.968,1.8793,1.8847,88088.0],["2003-01-28",1.8771,1.9453,1.8663,1.876,98719.0],["2003-01-29",1.8782,1.9453,1.8685,1.9074,33413.0],["2003-01-30",1.9074,1.9074,1.8176,1.8219,94922.0],["2003-01-31",1.8176,1.8219,1.678,1.7516,231609.0],["2003-02-03",1.7321,1.7949,1.7321,1.7505,227813.0],["2003-02-04",1.7549,1.7895,1.7494,1.7895,28097.0],["2003-02-05",1.8025,1.8025,1.7365,1.7473,37209.0],["2003-02-06",1.7657,1.7668,1.704,1.7127,1153491.0],["2003-02-07",1.7105,1.7635,1.6867,1.7008,104794.0],["2003-02-10",1.6824,1.7018,1.677,1.6878,66825.0],["2003-02-11",1.6802,1.7549,1.664,1.6921,152634.0],["2003-02-12",1.6986,1.6986,1.4714,1.5017,363741.0],["2003-02-13",1.4887,1.4984,1.2972,1.4065,366778.0],["2003-02-14",1.4498,1.4757,1.3578,1.466,112388.0],["2003-02-18",1.4498,1.5547,1.4498,1.5363,166303.0],["2003-02-19",1.5039,1.5039,1.4335,1.4627,132131.0],["2003-02-20",1.4638,1.5168,1.4541,1.5071,54675.0],["2003-02-21",1.5158,1.5753,1.5158,1.5709,85809.0],["2003-02-24",1.5634,1.5688,1.5158,1.545,95681.0],["2003-02-25",1.545,1.545,1.4649,1.4736,71381.0],["2003-02-26",1.4746,1.5212,1.453,1.4898,113147.0],["2003-02-27",1.4822,1.5385,1.4822,1.5277,91884.0],["2003-02-28",1.5309,1.5406,1.5277,1.5331,136688.0],["2003-03-03",1.519,1.5428,1.519,1.5298,188325.0],["2003-03-04",1.5114,1.5298,1.4746,1.4822,267300.0],["2003-03-05",1.4195,1.4974,1.4173,1.4887,205791.0],["2003-03-06",1.5201,1.5287,1.5006,1.5028,107831.0],["2003-03-07",1.5287,1.5439,1.493,1.4984,111628.0],["2003-03-10",1.4876,1.4898,1.4822,1.4822,121500.0],["2003-03-11",1.4801,1.4833,1.4617,1.4703,53156.0],["2003-03-12",1.4898,1.5114,1.453,1.5114,64547.0],["2003-03-13",1.5363,1.5363,1.4963,1.5222,42525.0],["2003-03-14",1.5222,1.5222,1.4508,1.5179,104034.0],["2003-03-17",1.506,1.5634,1.4552,1.5222,206550.0],["2003-03-18",1.5136,1.546,1.5136,1.546,75938.0],["2003-03-19",1.5363,1.5417,1.4768,1.5363,78975.0],["2003-03-20",1.5147,1.532,1.5028,1.5309,58472.0],["2003-03-21",1.5406,1.5406,1.4909,1.5158,161747.0],["2003-03-24",1.4714,1.493,1.4714,1.4714,54675.0],["2003-03-25",1.4714,1.4801,1.4335,1.4779,42525.0],["2003-03-26",1.466,1.4822,1.4606,1.4606,32653.0],["2003-03-27",1.4443,1.453,1.4227,1.4227,51638.0],["2003-03-28",1.4227,1.4552,1.4227,1.4498,56953.0],["2003-03-31",1.4714,1.4714,1.374,1.374,88847.0],["2003-04-01",1.3567,1.4422,1.3524,1.44,266541.0],["2003-04-02",1.4389,1.4725,1.4184,1.4324,80494.0],["2003-04-03",1.4573,1.4573,1.3903,1.3967,39488.0],["2003-04-04",1.413,1.4444,1.413,1.44,39488.0],["2003-04-07",1.4422,1.4606,1.427,1.4303,44803.0],["2003-04-08",1.4563,1.4563,1.4368,1.4487,38728.0],["2003-04-09",1.4498,1.4498,1.4238,1.4238,47841.0],["2003-04-10",1.4443,1.4443,1.4238,1.4238,34172.0],["2003-04-11",1.4454,1.4454,1.4195,1.4195,83531.0],["2003-04-14",1.4584,1.4584,1.4216,1.4379,126056.0],["2003-04-15",1.3924,1.4162,1.347,1.3502,307547.0],["2003-04-16",1.347,1.3827,1.3459,1.3686,257428.0],["2003-04-17",1.3913,1.4465,1.3805,1.4443,635597.0],["2003-04-21",1.4227,1.4552,1.4195,1.4508,154913.0],["2003-04-22",1.4498,1.4552,1.4173,1.4357,392597.0],["2003-04-23",1.426,1.4876,1.426,1.4757,123019.0],["2003-04-24",1.4876,1.5363,1.4876,1.493,123778.0],["2003-04-25",1.5103,1.5201,1.4898,1.519,46322.0],["2003-04-28",1.5201,1.5201,1.4898,1.5082,57713.0],["2003-04-29",1.5039,1.5179,1.466,1.466,107831.0],["2003-04-30",1.5093,1.5201,1.4811,1.4811,190603.0],["2003-05-01",1.4822,1.4855,1.466,1.4855,27338.0],["2003-05-02",1.5287,1.5471,1.4984,1.5352,86569.0],["2003-05-05",1.5147,1.5147,1.4833,1.4865,406266.0],["2003-05-06",1.5017,1.5417,1.5017,1.5168,203513.0],["2003-05-07",1.5406,1.5471,1.5158,1.5471,189844.0],["2003-05-08",1.5406,1.598,1.5406,1.598,76697.0],["2003-05-09",1.6023,1.6651,1.6023,1.664,195919.0],["2003-05-12",1.6651,1.7094,1.6651,1.6791,198197.0],["2003-05-13",1.677,1.677,1.6553,1.6564,63788.0],["2003-05-14",1.677,1.677,1.6434,1.6607,94163.0],["2003-05-15",1.6661,1.6661,1.612,1.6445,81253.0],["2003-05-16",1.611,1.6445,1.585,1.585,296156.0],["2003-05-19",1.585,1.5947,1.5147,1.5147,441197.0],["2003-05-20",1.5212,1.5212,1.5006,1.506,140484.0],["2003-05-21",1.5179,1.5222,1.506,1.5125,59991.0],["2003-05-22",1.5277,1.5677,1.5147,1.532,91884.0],["2003-05-23",1.5168,1.5374,1.5168,1.5374,25059.0],["2003-05-27",1.5179,1.5839,1.5179,1.5839,350072.0],["2003-05-28",1.585,1.6358,1.5363,1.5893,171619.0],["2003-05-29",1.6532,1.6986,1.5147,1.612,874041.0],["2003-05-30",1.6229,1.6986,1.6142,1.6586,113147.0],["2003-06-02",1.6196,1.6716,1.6196,1.6651,255909.0],["2003-06-03",1.6661,1.677,1.6467,1.6467,34931.0],["2003-06-04",1.7202,1.9453,1.7094,1.8933,318938.0],["2003-06-05",1.8609,1.968,1.8609,1.9669,312103.0],["2003-06-06",1.929,2.1389,1.929,2.1249,532322.0],["2003-06-09",2.1097,2.1303,2.0091,2.0329,220978.0],["2003-06-10",2.0535,2.0556,1.9615,2.0156,222497.0],["2003-06-11",2.0156,2.0935,1.9756,2.0459,159469.0],["2003-06-12",2.1086,2.1097,2.0513,2.0827,238444.0],["2003-06-13",2.0816,2.1097,2.0719,2.074,475369.0],["2003-06-16",2.0643,2.0654,2.0178,2.0221,217181.0],["2003-06-17",2.0156,2.0156,1.849,1.9171,222497.0],["2003-06-18",1.9074,1.955,1.9074,1.9269,205791.0],["2003-06-19",1.9258,1.9875,1.9258,1.9604,160988.0],["2003-06-20",1.9745,2.0005,1.8944,1.9453,33413.0],["2003-06-23",1.9431,1.9864,1.9431,1.9528,405506.0],["2003-06-24",1.9637,1.9886,1.9528,1.9745,299194.0],["2003-06-25",1.9972,2.0069,1.9669,1.995,372853.0],["2003-06-26",2.0069,2.008,1.994,1.9983,431325.0],["2003-06-27",1.9994,2.0556,1.9994,2.0091,88088.0],["2003-06-30",2.0481,2.0481,1.9247,2.0037,549788.0],["2003-07-01",2.0481,2.0481,1.9875,2.0015,290081.0],["2003-07-02",2.0015,2.0664,1.9961,2.0664,301472.0],["2003-07-03",2.0567,2.1097,1.9864,2.0351,147319.0],["2003-07-07",2.0935,2.0935,2.0351,2.0697,296916.0],["2003-07-08",2.1086,2.1584,2.0989,2.1303,363741.0],["2003-07-09",2.1379,2.1454,2.1043,2.1238,177694.0],["2003-07-10",2.1335,2.1368,2.1043,2.1065,127575.0],["2003-07-11",2.1227,2.1227,2.1032,2.1032,259706.0],["2003-07-14",2.1205,2.153,2.1205,2.126,194400.0],["2003-07-15",2.1097,2.1368,2.1097,2.1368,415378.0],["2003-07-16",2.127,2.1595,2.127,2.1465,324253.0],["2003-07-17",2.1465,2.1508,2.1195,2.1216,102516.0],["2003-07-18",2.1249,2.1249,1.8977,1.9604,520172.0],["2003-07-21",1.9799,1.9842,1.9171,1.9474,394875.0],["2003-07-22",1.9366,1.9474,1.8728,1.9474,182250.0],["2003-07-23",1.9464,1.9464,1.9042,1.9063,166303.0],["2003-07-24",1.9052,1.9052,1.8609,1.8609,415378.0],["2003-07-25",1.849,1.8771,1.849,1.8739,138966.0],["2003-07-28",1.876,2.0232,1.8663,1.9474,331088.0],["2003-07-29",1.9561,1.9572,1.8998,1.9507,88847.0],["2003-07-30",1.9528,2.0178,1.9139,1.915,113147.0],["2003-07-31",1.8869,1.9615,1.8869,1.9366,150356.0],["2003-08-01",1.9604,2.0091,1.9355,1.9907,253631.0],["2003-08-04",2.0091,2.0275,1.9756,1.9875,140484.0],["2003-08-05",2.0145,2.0232,2.0037,2.0167,86569.0],["2003-08-06",2.0167,2.0167,1.9518,1.9637,431325.0],["2003-08-07",1.9485,1.968,1.9312,1.9453,142003.0],["2003-08-08",2.0286,2.0286,1.9215,1.929,226294.0],["2003-08-11",1.9204,1.9474,1.9204,1.9399,83531.0],["2003-08-12",1.928,1.9853,1.8933,1.9712,110109.0],["2003-08-13",1.9593,1.9745,1.9507,1.9507,61509.0],["2003-08-14",1.9561,1.9799,1.9561,1.9723,35691.0],["2003-08-15",1.9788,2.0275,1.9788,2.0253,43284.0],["2003-08-18",2.0286,2.0286,1.995,2.021,75178.0],["2003-08-19",1.9972,2.0286,1.9723,1.9961,239203.0],["2003-08-20",1.9907,2.0015,1.9907,2.0015,42525.0],["2003-08-21",2.0005,2.0286,1.9961,2.0134,52397.0],["2003-08-22",2.0286,2.0286,1.995,2.0015,94922.0],["2003-08-25",2.0232,2.0286,1.9712,1.9799,34172.0],["2003-08-26",2.0091,2.0091,1.9723,1.9907,56194.0],["2003-08-27",2.0005,2.0005,1.9907,1.9907,212625.0],["2003-08-28",1.9896,1.9907,1.9583,1.9604,226294.0],["2003-08-29",1.9583,1.9734,1.9583,1.9593,150356.0],["2003-09-02",1.9626,1.9972,1.9572,1.9961,187566.0],["2003-09-03",1.9961,1.9961,1.9669,1.9702,125297.0],["2003-09-04",1.968,1.9702,1.968,1.968,148838.0],["2003-09-05",1.9745,1.9896,1.9723,1.9723,258188.0],["2003-09-08",1.9745,1.9961,1.9583,1.9961,268059.0],["2003-09-09",1.9961,2.0015,1.9799,2.0015,62269.0],["2003-09-10",1.9842,1.9853,1.9583,1.9593,341719.0],["2003-09-11",1.9204,1.9528,1.8847,1.9431,361463.0],["2003-09-12",1.8966,1.9474,1.8933,1.9009,157191.0],["2003-09-15",1.8933,1.9215,1.8933,1.9052,104794.0],["2003-09-16",1.915,1.9572,1.8869,1.9539,183769.0],["2003-09-17",1.9247,1.9453,1.8923,1.9085,49359.0],["2003-09-18",1.889,1.9182,1.8879,1.8901,154153.0],["2003-09-19",1.9074,1.9377,1.8836,1.8933,186047.0],["2003-09-22",1.8804,1.8933,1.8468,1.8609,154913.0],["2003-09-23",1.8847,1.8944,1.8447,1.8479,207309.0],["2003-09-24",1.849,1.8685,1.8338,1.8338,66066.0],["2003-09-25",1.8284,1.8338,1.8003,1.8035,305269.0],["2003-09-26",1.7992,1.8035,1.7559,1.7776,180731.0],["2003-09-29",1.7505,1.8154,1.7473,1.7732,83531.0],["2003-09-30",1.7862,1.8111,1.7635,1.7797,160228.0],["2003-10-01",1.7635,1.862,1.7635,1.8533,97200.0],["2003-10-02",1.8187,1.9063,1.8187,1.8988,139725.0],["2003-10-03",1.8988,1.9226,1.8728,1.9139,69103.0],["2003-10-06",1.8923,1.9994,1.8739,1.9994,137447.0],["2003-10-07",1.8663,1.9691,1.8663,1.9647,175416.0],["2003-10-08",1.9647,1.981,1.9345,1.9388,63028.0],["2003-10-09",1.9485,1.9593,1.9366,1.9474,47081.0],["2003-10-10",1.9377,1.9583,1.9366,1.9442,204272.0],["2003-10-13",1.9388,1.995,1.9388,1.9918,124538.0],["2003-10-14",1.9875,2.0394,1.9875,2.0286,99478.0],["2003-10-15",2.0275,2.0275,1.9799,1.9896,129094.0],["2003-10-16",1.9864,1.9972,1.9766,1.9972,50119.0],["2003-10-17",1.995,2.0221,1.942,2.0069,113906.0],["2003-10-20",1.9853,2.0221,1.9583,1.9831,151875.0],["2003-10-21",1.9831,1.9961,1.9409,1.9496,265781.0],["2003-10-22",1.9377,1.9464,1.8966,1.8966,193641.0],["2003-10-23",1.8836,1.9107,1.8576,1.9052,88088.0],["2003-10-24",1.902,1.9507,1.902,1.9258,149597.0],["2003-10-27",1.942,1.9528,1.928,1.9366,171619.0],["2003-10-28",1.9366,2.0005,1.9204,2.0005,125297.0],["2003-10-29",1.9896,2.0005,1.9745,2.0005,186047.0],["2003-10-30",2.0005,2.0232,1.9918,1.9929,155672.0],["2003-10-31",2.0199,2.0502,2.0005,2.0015,75178.0],["2003-11-03",2.0275,2.0524,1.9972,2.0416,81253.0],["2003-11-04",2.0253,2.0556,2.0253,2.0448,36450.0],["2003-11-05",2.0297,2.0621,2.0232,2.061,100997.0],["2003-11-06",2.06,2.0664,2.0556,2.0664,39488.0],["2003-11-07",2.0664,2.0881,2.0556,2.0567,83531.0],["2003-11-10",2.0697,2.0729,2.0502,2.0502,114666.0],["2003-11-11",2.0556,2.0827,2.0556,2.0643,79734.0],["2003-11-12",2.0751,2.2168,2.0751,2.2168,179972.0],["2003-11-13",2.1876,2.2212,2.1541,2.2093,73659.0],["2003-11-14",2.2255,2.2493,2.0805,2.0816,153394.0],["2003-11-17",2.0751,2.0859,1.9399,1.9399,225534.0],["2003-11-18",1.9442,1.9702,1.9182,1.9182,171619.0],["2003-11-19",1.9182,1.9366,1.902,1.9215,275653.0],["2003-11-20",1.9258,1.9377,1.9031,1.915,99478.0],["2003-11-21",1.9377,1.9745,1.9215,1.9734,49359.0],["2003-11-24",1.9637,2.0589,1.9431,2.0556,176934.0],["2003-11-25",2.047,2.1346,2.047,2.1346,164025.0],["2003-11-26",2.1379,2.1433,2.047,2.0675,33413.0],["2003-11-28",2.0913,2.1238,2.0286,2.0286,19744.0],["2003-12-01",1.9031,2.0827,1.9031,2.0448,108591.0],["2003-12-02",2.0556,2.0827,2.0426,2.0426,61509.0],["2003-12-03",2.034,2.0675,1.9702,1.9702,75178.0],["2003-12-04",1.9669,1.981,1.9334,1.9712,117703.0],["2003-12-05",1.9766,2.0286,1.9712,1.9734,57713.0],["2003-12-08",1.8944,2.0069,1.8944,2.0069,69863.0],["2003-12-09",2.0307,2.0362,1.9182,1.9474,70622.0],["2003-12-10",1.9334,1.9929,1.9215,1.9745,91125.0],["2003-12-11",1.8944,2.034,1.8944,2.0329,139725.0],["2003-12-12",2.0556,2.0892,2.0232,2.0892,43284.0],["2003-12-15",1.942,2.0827,1.942,2.0232,137447.0],["2003-12-16",2.0113,2.0113,1.9561,1.9994,44803.0],["2003-12-17",1.9961,2.008,1.9474,1.9756,38728.0],["2003-12-18",1.9766,2.0827,1.9766,2.0556,138206.0],["2003-12-19",2.087,2.1,1.9442,2.0015,122259.0],["2003-12-22",1.9875,1.995,1.9583,1.995,14428.0],["2003-12-23",2.0102,2.0535,1.9821,2.0264,64547.0],["2003-12-24",2.0145,2.0405,1.9864,2.0199,39488.0],["2003-12-26",2.0113,2.0383,2.0113,2.034,22022.0],["2003-12-29",2.087,2.1086,1.9821,2.0481,206550.0],["2003-12-30",1.995,2.0892,1.995,2.0892,106313.0],["2003-12-31",2.0556,2.1,2.0329,2.1,163266.0],["2004-01-02",2.1065,2.1076,2.0362,2.0481,16706.0],["2004-01-05",2.0232,2.0783,2.0232,2.0578,83531.0],["2004-01-06",2.0145,2.087,2.0145,2.087,173897.0],["2004-01-07",2.0459,2.0881,2.0459,2.0762,37209.0],["2004-01-08",2.0372,2.1086,2.0372,2.0783,201234.0],["2004-01-09",2.047,2.1638,2.047,2.1238,342478.0],["2004-01-12",2.1368,2.1368,2.0978,2.1097,119981.0],["2004-01-13",2.0827,2.1097,2.0827,2.1097,613575.0],["2004-01-14",2.1151,2.2374,2.1032,2.2082,409303.0],["2004-01-15",2.206,2.3315,2.1681,2.3315,306788.0],["2004-01-16",2.2558,2.3856,2.2558,2.3834,486759.0],["2004-01-20",2.2904,2.4235,2.2904,2.4235,186806.0],["2004-01-21",2.3542,2.4267,2.3542,2.3802,921122.0],["2004-01-22",2.3834,2.417,2.2515,2.2634,229331.0],["2004-01-23",2.2471,2.3315,2.2471,2.312,106313.0],["2004-01-26",2.3791,2.3791,2.2688,2.2872,144281.0],["2004-01-27",2.2504,2.3521,2.2504,2.3023,53916.0],["2004-01-28",2.1898,2.3142,2.1898,2.2634,107831.0],["2004-01-29",2.3001,2.3001,2.0567,2.06,264263.0],["2004-01-30",2.0686,2.1292,2.0556,2.06,67584.0],["2004-02-02",2.0307,2.1065,2.0232,2.0881,292359.0],["2004-02-03",1.9799,2.087,1.9799,2.047,295397.0],["2004-02-04",2.0481,2.0632,2.0069,2.0232,217181.0],["2004-02-05",2.0556,2.061,2.0232,2.0232,78975.0],["2004-02-06",2.0459,2.0773,2.034,2.0686,31894.0],["2004-02-09",2.1541,2.1541,2.0459,2.1032,85809.0],["2004-02-10",2.1205,2.1205,2.0502,2.1043,173897.0],["2004-02-11",2.0362,2.0362,1.8685,1.9474,1450406.0],["2004-02-12",1.9258,2.1357,1.9258,2.1227,224016.0],["2004-02-13",2.126,2.126,2.0924,2.1076,132891.0],["2004-02-17",2.0827,2.1119,2.0286,2.047,91125.0],["2004-02-18",2.074,2.0957,2.0589,2.0859,29616.0],["2004-02-19",2.0881,2.1855,2.0881,2.1422,176175.0],["2004-02-20",2.1346,2.1714,2.074,2.1389,107831.0],["2004-02-23",2.1097,2.1562,2.1097,2.1454,123019.0],["2004-02-24",2.1638,2.1638,2.1379,2.1454,79734.0],["2004-02-25",2.1379,2.1454,2.1357,2.14,105553.0],["2004-02-26",2.1389,2.1638,2.1368,2.1638,138966.0],["2004-02-27",2.1476,2.1714,2.1433,2.166,489797.0],["2004-03-01",2.1887,2.2233,2.1757,2.1768,49359.0],["2004-03-02",2.1833,2.2103,2.179,2.2093,63788.0],["2004-03-03",2.1746,2.1876,2.1671,2.1703,80494.0],["2004-03-04",2.1811,2.1909,2.1736,2.1833,15947.0],["2004-03-05",2.1941,2.2049,2.1714,2.1768,107072.0],["2004-03-08",2.1865,2.1919,2.1714,2.1714,78216.0],["2004-03-09",2.1963,2.2125,2.1725,2.1919,115425.0],["2004-03-10",2.1974,2.1974,2.1714,2.179,132891.0],["2004-03-11",2.1833,2.2114,2.1714,2.1811,106313.0],["2004-03-12",2.18,2.2179,2.1757,2.2103,88847.0],["2004-03-15",2.1941,2.1963,2.1746,2.179,114666.0],["2004-03-16",2.1887,2.2114,2.1725,2.1736,130613.0],["2004-03-17",2.1736,2.219,2.1281,2.1757,273375.0],["2004-03-18",2.1844,2.206,2.1692,2.1714,30375.0],["2004-03-19",2.1714,2.2093,2.1508,2.1606,258947.0],["2004-03-22",2.1249,2.1519,2.1108,2.1443,185288.0],["2004-03-23",2.1443,2.1443,2.0124,2.1433,100238.0],["2004-03-24",2.1692,2.1692,2.0924,2.1249,33413.0],["2004-03-25",2.1552,2.1736,2.1249,2.1736,232369.0],["2004-03-26",2.1487,2.2093,2.1487,2.1671,56194.0],["2004-03-29",2.2114,2.2179,2.1108,2.2179,137447.0],["2004-03-30",2.2179,2.2179,2.179,2.2125,38728.0],["2004-03-31",2.1671,2.2093,2.1411,2.1941,59231.0],["2004-04-01",2.1919,2.206,2.1855,2.1909,347034.0],["2004-04-02",2.2168,2.2255,2.1855,2.2168,52397.0],["2004-04-05",2.1887,2.2991,2.1887,2.298,444234.0],["2004-04-06",2.2309,2.285,2.2309,2.2688,299953.0],["2004-04-07",2.2504,2.272,2.219,2.2287,97959.0],["2004-04-08",2.2536,2.2547,2.1919,2.206,56194.0],["2004-04-12",2.1963,2.2709,2.1638,2.2179,72900.0],["2004-04-13",2.272,2.272,2.1303,2.1649,67584.0],["2004-04-14",2.2179,2.2991,2.1876,2.2017,106313.0],["2004-04-15",2.2147,2.2158,2.1216,2.1216,113906.0],["2004-04-16",2.113,2.1638,2.0448,2.0892,160228.0],["2004-04-19",2.061,2.126,2.0026,2.1249,265781.0],["2004-04-20",2.0783,2.0978,2.0556,2.0621,186047.0],["2004-04-21",2.0416,2.06,2.0307,2.0318,80494.0],["2004-04-22",2.0535,2.2049,2.0383,2.2049,357666.0],["2004-04-23",2.126,2.1984,2.126,2.166,387281.0],["2004-04-26",2.1909,2.2179,2.1736,2.18,145800.0],["2004-04-27",2.18,2.2071,2.18,2.1887,114666.0],["2004-04-28",2.1757,2.2049,2.1757,2.1865,82772.0],["2004-04-29",2.206,2.206,2.1638,2.1638,132891.0],["2004-04-30",2.1649,2.2179,2.1108,2.1573,178453.0],["2004-05-03",2.1443,2.206,2.0816,2.1335,134409.0],["2004-05-04",2.1173,2.2039,2.1173,2.1422,62269.0],["2004-05-05",2.1584,2.1898,2.1368,2.1638,37209.0],["2004-05-06",2.126,2.1595,2.0881,2.0957,152634.0],["2004-05-07",2.1368,2.1368,2.0567,2.0675,85809.0],["2004-05-10",2.1032,2.113,2.0556,2.0935,78216.0],["2004-05-11",2.0827,2.1573,2.0697,2.1573,138966.0],["2004-05-12",2.0805,2.1963,2.0783,2.1919,128334.0],["2004-05-13",2.1324,2.1952,2.1324,2.1433,177694.0],["2004-05-14",2.1216,2.1638,2.1162,2.1422,66825.0],["2004-05-17",2.1379,2.1389,2.0729,2.1357,135928.0],["2004-05-18",2.1205,2.1606,2.1205,2.1606,94163.0],["2004-05-19",2.1303,2.1487,2.1205,2.1292,144281.0],["2004-05-20",2.1314,2.1314,2.0913,2.1097,255909.0],["2004-05-21",2.1216,2.1919,2.1216,2.1919,334125.0],["2004-05-24",2.1368,2.1984,2.1335,2.1898,48600.0],["2004-05-25",2.1097,2.2071,2.1097,2.2071,118463.0],["2004-05-26",2.0794,2.2103,2.0794,2.1638,121500.0],["2004-05-27",2.1606,2.1606,2.0978,2.1498,85050.0],["2004-05-28",2.0881,2.153,2.0719,2.0729,121500.0],["2004-06-01",2.06,2.1422,2.0556,2.1422,257428.0],["2004-06-02",2.1335,2.2666,2.1335,2.2396,239963.0],["2004-06-03",2.179,2.1974,2.1595,2.1638,270338.0],["2004-06-04",2.1627,2.2125,2.1627,2.1638,25059.0],["2004-06-07",2.1205,2.2179,2.1205,2.2179,73659.0],["2004-06-08",2.1941,2.2179,2.18,2.1898,40247.0],["2004-06-09",2.2179,2.219,2.1476,2.1617,59231.0],["2004-06-10",2.1855,2.2396,2.1638,2.1822,177694.0],["2004-06-14",2.1617,2.1617,2.0903,2.0903,229331.0],["2004-06-15",2.1108,2.1606,2.0902,2.1184,78975.0],["2004-06-16",2.1433,2.1476,2.0827,2.1119,145800.0],["2004-06-17",2.1151,2.153,2.0675,2.0827,88088.0],["2004-06-18",2.0535,2.0913,2.0351,2.0567,337922.0],["2004-06-21",2.0416,2.0502,2.0405,2.0448,86569.0],["2004-06-22",2.0405,2.1011,2.0394,2.1,138206.0],["2004-06-23",2.0978,2.153,2.0459,2.1141,86569.0],["2004-06-24",2.0491,2.1617,2.0491,2.0502,186806.0],["2004-06-25",2.1021,2.4787,2.0394,2.1498,413100.0],["2004-06-28",2.1292,2.1465,2.0913,2.1443,141244.0],["2004-06-29",2.1303,2.2168,2.0643,2.2168,134409.0],["2004-06-30",2.2168,2.2179,2.1346,2.1844,76697.0],["2004-07-01",2.1476,2.1476,2.0935,2.0935,91125.0],["2004-07-02",2.0935,2.1086,2.0567,2.0773,110109.0],["2004-07-06",2.0383,2.1238,2.0383,2.0913,116184.0],["2004-07-07",2.0913,2.1498,2.0902,2.1141,48600.0],["2004-07-08",2.0621,2.0935,2.0394,2.0632,170100.0],["2004-07-09",2.0783,2.0783,2.0502,2.0708,53156.0],["2004-07-12",2.0621,2.1249,2.0426,2.0989,143522.0],["2004-07-13",2.0935,2.1141,2.0632,2.0751,175416.0],["2004-07-14",2.0535,2.1162,2.0535,2.0654,132891.0],["2004-07-15",2.074,2.0967,2.0686,2.0773,149597.0],["2004-07-16",2.0848,2.0913,2.0275,2.0286,239203.0],["2004-07-19",1.9669,2.0124,1.9182,1.9691,290841.0],["2004-07-20",1.9485,2.0015,1.9258,2.0015,180731.0],["2004-07-21",1.9615,2.0502,1.9528,1.9561,236925.0],["2004-07-22",1.9464,1.9918,1.9464,1.9485,106313.0],["2004-07-23",1.9474,1.9831,1.9464,1.9474,110109.0],["2004-07-26",1.9507,1.981,1.9063,1.9161,180731.0],["2004-07-27",1.9042,1.9734,1.9042,1.9734,81253.0],["2004-07-28",1.9258,1.9496,1.8836,1.9096,336403.0],["2004-07-29",1.8988,1.955,1.8912,1.9377,228572.0],["2004-07-30",1.9193,1.9766,1.9171,1.9377,97959.0],["2004-08-02",1.9377,1.9929,1.9042,1.929,92644.0],["2004-08-03",1.9161,1.9777,1.8598,1.8652,150356.0],["2004-08-04",1.8447,1.9269,1.7884,1.7895,232369.0],["2004-08-05",1.7852,1.8295,1.7603,1.8122,147319.0],["2004-08-06",1.7592,1.8079,1.7202,1.744,187566.0],["2004-08-09",1.7321,1.7516,1.6726,1.6791,200475.0],["2004-08-10",1.7581,1.8576,1.7581,1.8414,176175.0],["2004-08-11",1.8414,1.8609,1.7949,1.8371,176934.0],["2004-08-12",1.8338,1.8717,1.7711,1.8273,116944.0],["2004-08-13",1.8652,1.8663,1.809,1.8328,100238.0],["2004-08-16",1.8284,1.8739,1.7927,1.8382,213384.0],["2004-08-17",1.8176,1.8576,1.7992,1.8273,53916.0],["2004-08-18",1.8263,1.889,1.8187,1.889,230091.0],["2004-08-19",1.8209,1.9345,1.8209,1.8955,117703.0],["2004-08-20",1.8977,1.9042,1.8598,1.8598,88847.0],["2004-08-23",1.8198,1.8447,1.7657,1.7689,138206.0],["2004-08-24",1.8165,1.8165,1.73,1.7938,233128.0],["2004-08-25",1.7386,1.9204,1.7375,1.9042,160228.0],["2004-08-26",1.9128,1.9366,1.8739,1.8804,102516.0],["2004-08-27",1.863,1.8933,1.8414,1.8933,32653.0],["2004-08-30",1.8511,1.9193,1.8511,1.889,79734.0],["2004-08-31",1.8858,1.8858,1.8198,1.8371,31894.0],["2004-09-01",1.8825,1.9972,1.8187,1.8284,190603.0],["2004-09-02",1.8295,1.8901,1.7906,1.8836,55434.0],["2004-09-03",1.9409,1.9464,1.8392,1.8392,50119.0],["2004-09-07",1.8912,1.8912,1.81,1.823,128334.0],["2004-09-08",1.7852,1.8933,1.7852,1.8403,180731.0],["2004-09-09",1.863,1.9409,1.8403,1.915,120741.0],["2004-09-10",1.8955,1.9485,1.8923,1.9485,56194.0],["2004-09-13",1.9269,1.9712,1.9269,1.9604,55434.0],["2004-09-14",1.9052,1.9929,1.8793,1.9647,64547.0],["2004-09-15",1.9528,2.0015,1.9117,2.0015,123778.0],["2004-09-16",1.9366,2.0015,1.9355,2.0015,85050.0],["2004-09-17",2.0556,2.0556,1.9929,2.0264,318938.0],["2004-09-20",2.0059,2.0124,2.0059,2.0059,56953.0],["2004-09-21",2.0069,2.0329,1.9474,2.0329,160988.0],["2004-09-22",2.0113,2.0134,1.9658,1.9756,60750.0],["2004-09-23",1.9658,1.9842,1.9658,1.9745,56194.0],["2004-09-24",1.9745,1.9756,1.9637,1.9669,15188.0],["2004-09-27",1.9399,1.9702,1.8988,1.8988,42525.0],["2004-09-28",1.8944,1.929,1.8609,1.8663,170100.0],["2004-09-29",1.8858,1.9312,1.8501,1.8955,97200.0],["2004-09-30",1.8566,1.9269,1.8566,1.8825,72900.0],["2004-10-01",1.8749,1.9572,1.8749,1.8988,113906.0],["2004-10-04",1.8933,1.9615,1.8923,1.9355,124538.0],["2004-10-05",1.9518,1.9518,1.9182,1.9323,64547.0],["2004-10-06",1.9042,1.9691,1.9042,1.9691,48600.0],["2004-10-07",1.9702,1.9756,1.9096,1.9431,129853.0],["2004-10-08",1.9258,1.9312,1.8501,1.8566,77456.0],["2004-10-11",1.8555,1.9161,1.8457,1.8739,89606.0],["2004-10-12",1.8879,1.9052,1.8501,1.8869,95681.0],["2004-10-13",1.8879,1.9377,1.8533,1.8717,49359.0],["2004-10-14",1.8457,1.8598,1.8187,1.8198,41006.0],["2004-10-15",1.7992,1.8522,1.7992,1.8425,107072.0],["2004-10-18",1.8392,1.8544,1.8284,1.8457,37209.0],["2004-10-19",1.7916,1.8392,1.7689,1.7689,309066.0],["2004-10-20",1.7678,1.796,1.7386,1.7581,126816.0],["2004-10-21",1.7397,1.7473,1.6867,1.7073,215663.0],["2004-10-22",1.704,1.7408,1.6521,1.6521,91884.0],["2004-10-25",1.6651,1.7213,1.5958,1.6283,160988.0],["2004-10-26",1.6218,1.6716,1.6001,1.6369,180731.0],["2004-10-27",1.6207,1.6445,1.6185,1.6337,167063.0],["2004-10-28",1.6348,1.6748,1.5969,1.6056,179972.0],["2004-10-29",1.612,1.612,1.5796,1.5904,87328.0],["2004-11-01",1.5893,1.611,1.5742,1.5753,49359.0],["2004-11-02",1.5753,1.6196,1.572,1.5763,124538.0],["2004-11-03",1.6229,1.6229,1.5882,1.6175,91884.0],["2004-11-04",1.6207,1.6467,1.612,1.6229,90366.0],["2004-11-05",1.6542,1.7852,1.6532,1.704,861131.0],["2004-11-08",1.7657,1.7657,1.7321,1.7516,39488.0],["2004-11-09",1.7603,1.7613,1.7311,1.7311,72141.0],["2004-11-10",1.704,1.7808,1.6899,1.7743,107072.0],["2004-11-11",1.7776,1.7819,1.7473,1.7473,56953.0],["2004-11-12",1.7668,1.7852,1.7494,1.7852,224775.0],["2004-11-15",1.7321,1.7689,1.7311,1.7689,170859.0],["2004-11-16",1.7181,1.7797,1.7181,1.7581,130613.0],["2004-11-17",1.7852,1.7852,1.7581,1.7603,58472.0],["2004-11-18",1.7343,1.7657,1.7343,1.7462,113147.0],["2004-11-19",1.7462,1.7484,1.6921,1.6975,121500.0],["2004-11-22",1.677,1.7559,1.677,1.7473,69863.0],["2004-11-23",1.6964,1.7559,1.6889,1.7559,66825.0],["2004-11-24",1.7343,1.7538,1.7116,1.7321,40247.0],["2004-11-26",1.7949,1.7949,1.7192,1.7311,24300.0],["2004-11-29",1.7202,1.7311,1.7159,1.7192,54675.0],["2004-11-30",1.7148,1.73,1.7127,1.7224,84291.0],["2004-12-01",1.73,1.7549,1.651,1.6737,212625.0],["2004-12-02",1.6456,1.7018,1.6456,1.6975,68344.0],["2004-12-03",1.7202,1.7202,1.6672,1.6737,33413.0],["2004-12-06",1.6737,1.6813,1.6651,1.6651,107072.0],["2004-12-07",1.6499,1.6802,1.6142,1.6164,127575.0],["2004-12-08",1.6153,1.638,1.611,1.6218,195159.0],["2004-12-09",1.6239,1.6239,1.5688,1.5688,142003.0],["2004-12-10",1.5579,1.5579,1.4682,1.532,561938.0],["2004-12-13",1.5547,1.5612,1.5158,1.5417,271856.0],["2004-12-14",1.5417,1.5742,1.5363,1.5742,101756.0],["2004-12-15",1.5904,1.5904,1.5482,1.5796,40247.0],["2004-12-16",1.5482,1.5742,1.5471,1.5482,41006.0],["2004-12-17",1.5634,1.5796,1.5417,1.5731,99478.0],["2004-12-20",1.5428,1.5958,1.5428,1.5644,44803.0],["2004-12-21",1.5915,1.6001,1.5753,1.598,200475.0],["2004-12-22",1.6012,1.6283,1.5634,1.6001,185288.0],["2004-12-23",1.5774,1.6196,1.5688,1.6099,42525.0],["2004-12-27",1.6012,1.6077,1.5763,1.5947,59991.0],["2004-12-28",1.5688,1.6142,1.5688,1.6066,132891.0],["2004-12-29",1.5742,1.6813,1.5742,1.6651,177694.0],["2004-12-30",1.7029,1.7743,1.7018,1.7148,211106.0],["2004-12-31",1.7235,1.7797,1.7224,1.7386,119222.0],["2005-01-03",1.7852,1.8382,1.6012,1.6239,737353.0],["2005-01-04",1.5991,1.6348,1.5958,1.612,266541.0],["2005-01-05",1.598,1.6218,1.5763,1.6066,122259.0],["2005-01-06",1.5753,1.6488,1.5753,1.5828,150356.0],["2005-01-07",1.585,1.585,1.5417,1.5623,87328.0],["2005-01-10",1.5374,1.5893,1.519,1.559,106313.0],["2005-01-11",1.5331,1.5482,1.5158,1.5363,87328.0],["2005-01-12",1.5612,1.5612,1.5352,1.5428,91884.0],["2005-01-13",1.5352,1.5688,1.5352,1.5352,118463.0],["2005-01-14",1.5731,1.5807,1.558,1.572,47841.0],["2005-01-18",1.5147,1.5893,1.4801,1.5742,228572.0],["2005-01-19",1.5201,1.5937,1.5049,1.5049,92644.0],["2005-01-20",1.5039,1.5385,1.5039,1.5158,88847.0],["2005-01-21",1.5385,1.5644,1.5147,1.5244,51638.0],["2005-01-24",1.5039,1.5266,1.5039,1.5158,88847.0],["2005-01-25",1.5071,1.5277,1.5071,1.5158,50119.0],["2005-01-26",1.5579,1.5579,1.5168,1.5417,53916.0],["2005-01-27",1.5298,1.5331,1.5039,1.5158,82772.0],["2005-01-28",1.5158,1.5536,1.5158,1.5536,113906.0],["2005-01-31",1.5536,1.5893,1.5158,1.5666,103275.0],["2005-02-01",1.5179,1.5688,1.5168,1.5601,93403.0],["2005-02-02",1.5277,1.5839,1.5277,1.5807,215663.0],["2005-02-03",1.5882,1.5991,1.5385,1.585,187566.0],["2005-02-04",1.6056,1.6056,1.5525,1.5818,78216.0],["2005-02-07",1.5579,1.6034,1.5579,1.5915,118463.0],["2005-02-08",1.6012,1.6012,1.5904,1.5947,38728.0],["2005-02-09",1.5536,2.1963,1.5536,1.6553,572569.0],["2005-02-10",1.6402,1.7051,1.6402,1.6488,48600.0],["2005-02-11",1.6261,1.6456,1.6099,1.6229,132891.0],["2005-02-14",1.6488,1.704,1.585,1.6705,391078.0],["2005-02-15",1.6607,1.6683,1.6337,1.6337,70622.0],["2005-02-16",1.6229,1.6532,1.6131,1.6423,108591.0],["2005-02-17",1.6532,1.6791,1.5915,1.6153,157950.0],["2005-02-18",1.6077,1.6521,1.6077,1.6337,156431.0],["2005-02-22",1.6239,1.6445,1.5796,1.5904,143522.0],["2005-02-23",1.6153,1.6716,1.6012,1.6477,104794.0],["2005-02-24",1.6477,1.6477,1.5882,1.6261,56953.0],["2005-02-25",1.6337,1.6434,1.6164,1.6326,66825.0],["2005-02-28",1.611,1.6607,1.6056,1.6532,81253.0],["2005-03-01",1.6661,1.6661,1.6077,1.6402,124538.0],["2005-03-02",1.6423,1.664,1.612,1.6488,184528.0],["2005-03-03",1.6283,1.6661,1.6077,1.6542,164784.0],["2005-03-04",1.6661,1.6661,1.6207,1.6456,41766.0],["2005-03-07",1.6488,1.6726,1.6391,1.6618,31894.0],["2005-03-08",1.6737,1.6737,1.6294,1.6315,69103.0],["2005-03-09",1.6229,1.677,1.6218,1.6423,54675.0],["2005-03-10",1.6207,1.6521,1.6185,1.6521,140484.0],["2005-03-11",1.6337,1.6748,1.6337,1.664,153394.0],["2005-03-14",1.6402,1.6553,1.6402,1.6445,72141.0],["2005-03-15",1.677,1.6943,1.6564,1.6867,121500.0],["2005-03-16",1.677,1.704,1.677,1.6997,103275.0],["2005-03-17",1.704,1.7062,1.6889,1.7062,274134.0],["2005-03-18",1.73,1.744,1.7051,1.7073,324253.0],["2005-03-21",1.73,1.7635,1.7073,1.7505,124538.0],["2005-03-22",1.717,1.7484,1.717,1.7397,100238.0],["2005-03-23",1.7375,1.7505,1.7311,1.7375,427528.0],["2005-03-24",1.7365,1.7549,1.7365,1.7386,88088.0],["2005-03-28",1.7581,1.7668,1.743,1.7559,71381.0],["2005-03-29",1.7668,1.7678,1.7365,1.7375,90366.0],["2005-03-30",1.7657,1.7743,1.7473,1.7646,129853.0],["2005-03-31",1.7657,1.7808,1.7581,1.7808,155672.0],["2005-04-01",1.7635,1.7819,1.7181,1.7678,88847.0],["2005-04-04",1.7538,1.7743,1.7527,1.7613,54675.0],["2005-04-05",1.7624,1.7635,1.7473,1.7505,157191.0],["2005-04-06",1.7743,1.7852,1.7494,1.7559,93403.0],["2005-04-07",1.7473,1.7852,1.7473,1.7852,28856.0],["2005-04-08",1.7678,1.7678,1.7419,1.7473,66825.0],["2005-04-11",1.7419,1.8111,1.7321,1.783,223256.0],["2005-04-12",1.7657,1.8749,1.7527,1.8641,325013.0],["2005-04-13",1.8144,1.8533,1.8144,1.836,57713.0],["2005-04-14",1.863,1.863,1.8306,1.8306,54675.0],["2005-04-15",1.8457,1.8663,1.8263,1.8392,226294.0],["2005-04-18",1.8663,1.8663,1.8144,1.8241,93403.0],["2005-04-19",1.8695,1.8933,1.8392,1.862,217941.0],["2005-04-20",1.8176,1.8836,1.8176,1.8392,262744.0],["2005-04-21",1.8392,1.8587,1.8317,1.8555,265022.0],["2005-04-22",1.8392,1.8879,1.8295,1.8349,381966.0],["2005-04-25",1.8533,1.9464,1.8479,1.8923,496631.0],["2005-04-26",1.8988,1.9626,1.889,1.9626,205031.0],["2005-04-27",1.9561,1.9669,1.8912,1.9669,129853.0],["2005-04-28",1.9669,2.0005,1.9496,1.981,220219.0],["2005-04-29",2.0005,2.0015,1.8933,1.9766,198956.0],["2005-05-02",1.9918,2.0124,1.928,1.9777,94163.0],["2005-05-03",1.9702,2.0145,1.9669,1.9702,157950.0],["2005-05-04",1.995,1.9983,1.9399,1.9691,820125.0],["2005-05-05",1.968,1.981,1.9388,1.9485,334125.0],["2005-05-06",1.9723,1.9788,1.8328,1.8793,442716.0],["2005-05-09",1.8695,1.9539,1.8652,1.8879,151116.0],["2005-05-10",1.8977,1.9204,1.8739,1.9052,76697.0],["2005-05-11",1.9161,1.9247,1.8468,1.8847,175416.0],["2005-05-12",1.9107,1.9399,1.8739,1.8739,89606.0],["2005-05-13",1.8511,1.8544,1.8371,1.8392,92644.0],["2005-05-16",1.8501,2.0005,1.8392,1.9994,164025.0],["2005-05-17",1.9691,1.9691,1.915,1.9528,235406.0],["2005-05-18",1.9831,1.9972,1.9139,1.9474,114666.0],["2005-05-19",1.9474,1.9593,1.929,1.9593,1038825.0],["2005-05-20",1.9518,1.9647,1.9442,1.9442,688753.0],["2005-05-23",1.9442,2.0372,1.9442,2.0275,116944.0],["2005-05-24",1.9875,2.0015,1.9226,1.9474,262744.0],["2005-05-25",1.9085,1.9139,1.8771,1.8923,180731.0],["2005-05-26",1.8869,1.9323,1.8858,1.9247,51638.0],["2005-05-27",1.9345,1.9474,1.9215,1.9366,69103.0],["2005-05-31",1.9474,1.9572,1.9074,1.9366,255909.0],["2005-06-01",1.9723,2.0232,1.9583,2.0232,254391.0],["2005-06-02",2.0286,2.0286,1.9723,1.9886,104794.0],["2005-06-03",1.9669,2.0015,1.862,1.9593,375131.0],["2005-06-06",2.0232,2.0243,1.9215,1.9745,134409.0],["2005-06-07",1.9961,2.0015,1.9777,1.9896,99478.0],["2005-06-08",1.9983,2.0015,1.9528,1.9528,44044.0],["2005-06-09",1.9528,1.9886,1.9528,1.981,66825.0],["2005-06-10",1.9604,1.9745,1.9474,1.9745,50878.0],["2005-06-13",1.9615,1.9615,1.9193,1.9474,100238.0],["2005-06-14",1.9474,1.9745,1.9474,1.9745,80494.0],["2005-06-15",1.9896,1.9896,1.9377,1.9539,185288.0],["2005-06-16",1.9691,1.9734,1.9496,1.9702,173897.0],["2005-06-17",1.9799,1.995,1.9604,1.9929,390319.0],["2005-06-20",1.9961,2.0275,1.9961,1.9994,241481.0],["2005-06-21",2.0124,2.0124,1.9658,1.9712,39488.0],["2005-06-22",1.9712,2.0545,1.9712,2.0545,219459.0],["2005-06-23",2.0297,2.0545,2.0297,2.0448,110109.0],["2005-06-24",2.0243,2.0556,1.942,1.942,288563.0],["2005-06-27",1.9366,1.9658,1.9182,1.9193,89606.0],["2005-06-28",1.9042,1.9918,1.8944,1.9626,141244.0],["2005-06-29",1.9409,1.9756,1.9409,1.9583,39488.0],["2005-06-30",1.9269,2.0481,1.9096,1.9215,533841.0],["2005-07-01",1.9312,1.9734,1.9312,1.9593,91884.0],["2005-07-05",1.9485,2.0264,1.9485,2.008,198197.0],["2005-07-06",2.0286,2.0481,1.9723,2.0048,91125.0],["2005-07-07",1.9669,1.9831,1.9323,1.9745,38728.0],["2005-07-08",2.0015,2.0513,1.9907,2.0481,284766.0],["2005-07-11",2.0556,2.0859,2.0318,2.0859,135928.0],["2005-07-12",2.0708,2.0881,2.0524,2.0881,79734.0],["2005-07-13",2.0621,2.0924,1.9896,1.9918,93403.0],["2005-07-14",2.0188,2.0243,1.9258,1.9637,133650.0],["2005-07-15",1.9258,1.9896,1.9258,1.9842,50878.0],["2005-07-18",1.9464,1.9766,1.9442,1.9583,40247.0],["2005-07-19",1.9334,2.0502,1.9334,2.0199,182250.0],["2005-07-20",2.0513,2.0589,2.0372,2.0556,166303.0],["2005-07-21",2.0134,2.0783,2.0134,2.0556,44044.0],["2005-07-22",2.0091,2.0827,2.0069,2.0827,120741.0],["2005-07-25",2.0827,2.0827,2.0091,2.0329,136688.0],["2005-07-26",2.0286,2.0978,2.0253,2.0913,44044.0],["2005-07-27",2.0913,2.0935,2.0372,2.0513,59991.0],["2005-07-28",2.0556,2.0773,2.0124,2.0773,66825.0],["2005-07-29",2.0773,2.0957,2.0773,2.0773,179972.0],["2005-08-01",2.0805,2.1054,2.0589,2.0751,63788.0],["2005-08-02",1.8371,1.8793,1.6878,1.8392,2671481.0],["2005-08-03",1.8717,1.8814,1.8176,1.8782,1116281.0],["2005-08-04",1.8717,1.9042,1.8522,1.8847,564216.0],["2005-08-05",1.889,1.889,1.7473,1.8284,363741.0],["2005-08-08",1.8587,1.8587,1.7787,1.7797,83531.0],["2005-08-09",1.7743,1.7971,1.7473,1.7852,176175.0],["2005-08-10",1.81,1.8392,1.7592,1.7906,444234.0],["2005-08-11",1.7862,1.8306,1.7581,1.8209,274894.0],["2005-08-12",1.8046,1.8046,1.7613,1.7613,63788.0],["2005-08-15",1.7711,1.8717,1.7549,1.8706,170859.0],["2005-08-16",1.8501,1.862,1.8263,1.8328,95681.0],["2005-08-17",1.8176,1.8933,1.8176,1.8598,93403.0],["2005-08-18",1.8501,1.8804,1.8392,1.8706,243000.0],["2005-08-19",1.8501,1.9204,1.8501,1.8879,107831.0],["2005-08-22",1.8933,1.8933,1.8609,1.876,154913.0],["2005-08-23",1.8804,1.915,1.8695,1.8923,202753.0],["2005-08-24",1.9031,1.9226,1.8933,1.9096,354628.0],["2005-08-25",1.9258,2.0156,1.9258,1.9918,279450.0],["2005-08-26",2.0059,2.0069,1.9453,1.9604,188325.0],["2005-08-29",1.9431,1.9604,1.9388,1.9474,85050.0],["2005-08-30",1.9604,1.9604,1.9204,1.942,78216.0],["2005-08-31",1.9226,1.9604,1.9226,1.9604,139725.0],["2005-09-01",1.9409,2.0286,1.9409,1.9712,181491.0],["2005-09-02",1.9312,1.9745,1.9204,1.9431,167063.0],["2005-09-06",1.9312,1.9604,1.9258,1.9474,180731.0],["2005-09-07",1.9269,1.9474,1.915,1.9355,73659.0],["2005-09-08",1.9128,1.9442,1.9074,1.929,82013.0],["2005-09-09",1.9334,1.9474,1.929,1.9474,85809.0],["2005-09-12",1.9474,1.9474,1.929,1.9409,44044.0],["2005-09-13",1.9409,1.968,1.9377,1.9431,200475.0],["2005-09-14",1.9474,1.9474,1.9247,1.9258,134409.0],["2005-09-15",1.9215,1.9355,1.9204,1.9355,56194.0],["2005-09-16",1.9507,1.9572,1.9301,1.9572,558141.0],["2005-09-19",1.9507,1.9507,1.9258,1.9399,137447.0],["2005-09-20",1.9593,1.9593,1.9128,1.929,75178.0],["2005-09-21",1.9215,1.9312,1.915,1.915,97200.0],["2005-09-22",1.915,1.9269,1.8858,1.8998,168581.0],["2005-09-23",1.8771,1.9453,1.8576,1.9355,217941.0],["2005-09-26",1.9496,1.9496,1.9258,1.9485,25819.0],["2005-09-27",1.9496,1.9983,1.9345,1.981,285525.0],["2005-09-28",1.9658,1.9734,1.9117,1.9561,89606.0],["2005-09-29",1.9042,1.9788,1.9042,1.9788,73659.0],["2005-09-30",1.9669,2.0015,1.9626,1.9886,80494.0],["2005-10-03",1.9918,2.0015,1.9485,1.9702,232369.0],["2005-10-04",1.9669,1.9669,1.9334,1.9366,195159.0],["2005-10-05",1.9161,1.9312,1.8587,1.8695,233888.0],["2005-10-06",1.862,1.8901,1.8609,1.8609,164025.0],["2005-10-07",1.8609,1.9485,1.8609,1.9031,95681.0],["2005-10-10",1.9171,1.9171,1.8609,1.862,97200.0],["2005-10-11",1.8804,1.9031,1.8793,1.8869,533841.0],["2005-10-12",1.8804,1.8988,1.8804,1.8847,186806.0],["2005-10-13",1.8804,1.8847,1.8522,1.8641,171619.0],["2005-10-14",1.8403,1.8771,1.8392,1.8717,236925.0],["2005-10-17",1.8414,1.8598,1.8392,1.8522,96441.0],["2005-10-18",1.8392,1.8414,1.8176,1.8219,94922.0],["2005-10-19",1.8176,1.8371,1.7419,1.836,315900.0],["2005-10-20",1.8306,1.8522,1.7971,1.8133,88847.0],["2005-10-21",1.8003,1.8436,1.7765,1.8198,212625.0],["2005-10-24",1.7776,1.9431,1.7484,1.9377,227053.0],["2005-10-25",1.8771,1.8793,1.7635,1.836,130613.0],["2005-10-26",1.8176,1.8436,1.7981,1.8122,189844.0],["2005-10-27",1.7862,1.796,1.744,1.7722,546750.0],["2005-10-28",1.7808,1.7971,1.7538,1.7603,102516.0],["2005-10-31",1.7549,1.862,1.7549,1.8609,106313.0],["2005-11-01",1.8392,1.8533,1.836,1.8501,72141.0],["2005-11-02",1.8425,1.8879,1.8241,1.8728,88088.0],["2005-11-03",1.8403,1.915,1.8403,1.8988,186806.0],["2005-11-04",1.8869,1.9074,1.8858,1.9074,167822.0],["2005-11-07",1.9269,1.9399,1.8825,1.8879,94922.0],["2005-11-08",1.8836,1.8977,1.8566,1.8566,64547.0],["2005-11-09",1.8447,1.8749,1.8371,1.8457,45563.0],["2005-11-10",1.8587,1.8988,1.8252,1.8944,121500.0],["2005-11-11",1.8782,1.9139,1.8739,1.9074,94922.0],["2005-11-14",1.8728,1.8847,1.8511,1.8674,158709.0],["2005-11-15",1.8555,1.8555,1.7787,1.7949,78216.0],["2005-11-16",1.809,1.809,1.7538,1.7549,179213.0],["2005-11-17",1.7852,1.8035,1.7559,1.7613,115425.0],["2005-11-18",1.7927,1.836,1.7873,1.8306,34172.0],["2005-11-21",1.8284,1.8425,1.8154,1.836,51638.0],["2005-11-22",1.8263,1.8425,1.7971,1.8079,71381.0],["2005-11-23",1.7992,1.8165,1.7992,1.8122,61509.0],["2005-11-25",1.8447,1.8447,1.8176,1.8176,3797.0],["2005-11-28",1.8025,1.8122,1.8025,1.8046,132891.0],["2005-11-29",1.8273,1.8349,1.8111,1.8349,32653.0],["2005-11-30",1.8436,1.8447,1.8165,1.8414,47841.0],["2005-12-01",1.8447,1.8879,1.8263,1.8728,78975.0],["2005-12-02",1.9236,1.9236,1.8371,1.9096,97959.0],["2005-12-05",1.9236,1.9583,1.8955,1.9485,135169.0],["2005-12-06",1.9702,1.9723,1.9334,1.9583,104794.0],["2005-12-07",1.915,1.9615,1.915,1.9464,141244.0],["2005-12-08",1.929,1.9637,1.929,1.9474,25059.0],["2005-12-09",1.9312,1.9658,1.9312,1.9637,132891.0],["2005-12-12",1.942,1.9593,1.9258,1.9388,15947.0],["2005-12-13",1.9399,1.9821,1.9355,1.9734,50878.0],["2005-12-14",1.9615,2.0015,1.9615,1.9929,130613.0],["2005-12-15",2.0015,2.0188,1.9723,1.9961,122259.0],["2005-12-16",2.0015,2.0124,1.9864,1.9972,507263.0],["2005-12-19",1.9539,2.0069,1.9355,1.9929,529284.0],["2005-12-20",1.9496,1.9702,1.9182,1.9464,56194.0],["2005-12-21",1.9518,1.9734,1.9355,1.9355,32653.0],["2005-12-22",1.9355,1.9474,1.9355,1.9474,8353.0],["2005-12-23",1.9474,1.9626,1.9409,1.9409,47841.0],["2005-12-27",1.9485,1.9658,1.9355,1.9453,49359.0],["2005-12-28",1.9366,1.9691,1.9366,1.9366,44803.0],["2005-12-29",1.9366,1.9474,1.9204,1.9204,59991.0],["2005-12-30",1.9107,1.9528,1.9107,1.9345,145041.0],["2006-01-03",1.9474,1.9691,1.9107,1.968,41766.0],["2006-01-04",1.9464,1.9961,1.9464,1.9626,77456.0],["2006-01-05",1.968,1.9745,1.9247,1.9712,91884.0],["2006-01-06",1.9583,1.9745,1.9583,1.9583,53916.0],["2006-01-09",1.9258,2.0015,1.9258,1.9961,69863.0],["2006-01-10",1.9702,2.0015,1.9626,2.0015,69103.0],["2006-01-11",2.0015,2.0015,1.9615,1.9831,88847.0],["2006-01-12",1.9994,1.9994,1.9593,1.9691,239203.0],["2006-01-13",1.9745,1.9983,1.9474,1.9961,110109.0],["2006-01-17",1.9702,1.9875,1.8912,1.9745,78975.0],["2006-01-18",1.9485,2.0015,1.9485,1.995,91884.0],["2006-01-19",1.9766,2.0286,1.9766,2.0253,129853.0],["2006-01-20",2.0286,2.0286,1.9507,1.9745,137447.0],["2006-01-23",2.0134,2.0264,1.9777,2.0199,38728.0],["2006-01-24",2.0275,2.0664,2.0188,2.0556,179213.0],["2006-01-25",2.0188,2.0664,2.0102,2.0664,226294.0],["2006-01-26",2.0621,2.0935,2.0535,2.0903,767728.0],["2006-01-27",2.0838,2.1627,2.0838,2.1627,143522.0],["2006-01-30",2.1422,2.1422,2.0556,2.1043,167063.0],["2006-01-31",2.0578,2.0924,2.0567,2.0773,211106.0],["2006-02-01",2.061,2.1335,2.061,2.1249,104034.0],["2006-02-02",2.0989,2.1162,2.0719,2.1076,72141.0],["2006-02-03",2.0664,2.126,2.0556,2.0729,121500.0],["2006-02-06",2.0773,2.1097,2.0589,2.0967,82013.0],["2006-02-07",2.1335,2.1909,2.1162,2.179,305269.0],["2006-02-08",2.1855,2.1855,2.1508,2.1746,138206.0],["2006-02-09",2.1833,2.1833,2.1368,2.1736,231609.0],["2006-02-10",2.1216,2.1779,2.1216,2.1671,605222.0],["2006-02-13",2.1638,2.1746,2.1508,2.1508,239203.0],["2006-02-14",2.1368,2.1746,2.1119,2.1476,386522.0],["2006-02-15",2.1097,2.2331,2.021,2.1952,154153.0],["2006-02-16",2.219,2.245,2.2179,2.2417,282488.0],["2006-02-17",2.2341,2.2644,2.2287,2.2428,707738.0],["2006-02-21",2.2601,2.2796,2.246,2.2742,1339538.0],["2006-02-22",2.2644,2.3694,2.2644,2.3575,239203.0],["2006-02-23",2.3791,2.3953,2.3337,2.3391,779119.0],["2006-02-24",2.3402,2.3672,2.3283,2.3672,203513.0],["2006-02-27",2.3802,2.3975,2.3553,2.3802,300713.0],["2006-02-28",2.3748,2.3889,2.3229,2.3661,264263.0],["2006-03-01",2.351,2.3532,2.3294,2.3532,106313.0],["2006-03-02",2.3304,2.3607,2.3272,2.3391,167822.0],["2006-03-03",2.3337,2.3596,2.3045,2.3185,243759.0],["2006-03-06",2.3045,2.3629,2.2753,2.3348,135928.0],["2006-03-07",2.3261,2.3802,2.3045,2.3618,179213.0],["2006-03-08",2.3661,2.3748,2.2969,2.3402,179213.0],["2006-03-09",2.3521,2.3715,2.3477,2.3596,116944.0],["2006-03-10",2.3661,2.4343,2.3596,2.4311,319697.0],["2006-03-13",2.4235,2.4343,2.4094,2.4159,72141.0],["2006-03-14",2.404,2.4613,2.4029,2.4603,100238.0],["2006-03-15",2.4841,2.4841,2.4235,2.4246,100238.0],["2006-03-16",2.4127,2.43,2.3521,2.3661,160228.0],["2006-03-17",2.378,2.3921,2.3434,2.3889,525488.0],["2006-03-20",2.4051,2.4408,2.3553,2.417,94922.0],["2006-03-21",2.404,2.4678,2.4008,2.404,129853.0],["2006-03-22",2.3824,2.4278,2.3824,2.417,71381.0],["2006-03-23",2.4332,2.4538,2.404,2.4451,21263.0],["2006-03-24",2.4613,2.4635,2.4365,2.4581,31894.0],["2006-03-27",2.4689,2.497,2.4451,2.497,218700.0],["2006-03-28",2.4862,2.5068,2.4678,2.4851,157950.0],["2006-03-29",2.496,2.5479,2.4884,2.5371,140484.0],["2006-03-30",2.4895,2.5425,2.4884,2.5306,89606.0],["2006-03-31",2.5306,2.5868,2.4916,2.5868,154153.0],["2006-04-03",2.562,2.6182,2.5533,2.5966,92644.0],["2006-04-04",2.5847,2.6096,2.5641,2.5966,193641.0],["2006-04-05",2.5966,2.6063,2.5609,2.6009,104034.0],["2006-04-06",2.5814,2.6745,2.5706,2.6637,470813.0],["2006-04-07",2.6864,2.6983,2.6074,2.6409,310584.0],["2006-04-10",2.6561,2.6647,2.6236,2.6528,347034.0],["2006-04-11",2.6355,2.642,2.5847,2.6161,104034.0],["2006-04-12",2.5944,2.6009,2.576,2.5998,83531.0],["2006-04-13",2.6085,2.6204,2.589,2.6074,41766.0],["2006-04-17",2.6236,2.7048,2.6009,2.6994,252113.0],["2006-04-18",2.6831,2.6831,2.629,2.6766,302991.0],["2006-04-19",2.5566,2.6453,2.5566,2.6453,318178.0],["2006-04-20",2.6453,2.6507,2.6334,2.6366,53156.0],["2006-04-21",2.6734,2.6734,2.5966,2.6128,191363.0],["2006-04-24",2.6128,2.6507,2.5663,2.629,116184.0],["2006-04-25",2.642,2.8757,2.6323,2.8249,351591.0],["2006-04-26",2.8281,3.0153,2.8281,2.9753,681919.0],["2006-04-27",2.9753,2.9753,2.7816,2.8876,601425.0],["2006-04-28",2.8671,2.9753,2.813,2.9666,158709.0],["2006-05-01",2.9482,2.9796,2.9157,2.9417,179213.0],["2006-05-02",2.9428,2.9958,2.9168,2.9958,143522.0],["2006-05-03",3.0023,3.0023,2.959,2.9709,75938.0],["2006-05-04",2.9514,2.9742,2.9428,2.9579,94163.0],["2006-05-05",2.9753,3.0077,2.9222,3.0023,142763.0],["2006-05-08",2.9872,3.0077,2.9666,2.9915,210347.0],["2006-05-09",2.932,3.0055,2.8909,2.8919,317419.0],["2006-05-10",2.9157,3.1332,2.9157,3.0867,512578.0],["2006-05-11",3.1072,3.1072,2.9212,2.9212,229331.0],["2006-05-12",2.9212,2.9212,2.84,2.8422,423731.0],["2006-05-15",2.84,2.8984,2.7394,2.7416,145800.0],["2006-05-16",2.7416,2.7729,2.6658,2.7297,165544.0],["2006-05-17",2.7037,2.7437,2.5977,2.6355,262744.0],["2006-05-18",2.6658,2.6777,2.6399,2.6572,143522.0],["2006-05-19",2.6215,2.6225,2.5923,2.602,132131.0],["2006-05-22",2.5749,2.6691,2.536,2.5695,109350.0],["2006-05-23",2.5587,2.695,2.536,2.5382,228572.0],["2006-05-24",2.5263,2.5263,2.2742,2.51,230091.0],["2006-05-25",2.5284,2.6344,2.4981,2.6344,113906.0],["2006-05-26",2.6182,2.6518,2.589,2.5977,84291.0],["2006-05-30",2.5555,2.5695,2.497,2.5089,126816.0],["2006-05-31",2.5165,2.5392,2.4873,2.523,66066.0],["2006-06-01",2.5025,2.5836,2.4873,2.5728,118463.0],["2006-06-02",2.6096,2.6388,2.5219,2.6344,100238.0],["2006-06-05",2.6063,2.655,2.4321,2.4332,191363.0],["2006-06-06",2.4213,2.5241,2.4105,2.4116,66066.0],["2006-06-07",2.4343,2.5814,2.4224,2.5187,517134.0],["2006-06-08",2.51,2.6005,2.3572,2.4128,152634.0],["2006-06-09",2.4434,2.5307,2.4281,2.4357,166303.0],["2006-06-12",2.4357,2.4554,2.355,2.3877,213384.0],["2006-06-13",2.4063,2.4772,2.2753,2.2873,466256.0],["2006-06-14",2.2273,2.3332,2.2055,2.3332,386522.0],["2006-06-15",2.3364,2.4598,2.3364,2.4488,328050.0],["2006-06-16",2.4368,2.546,2.224,2.3943,1149694.0],["2006-06-19",2.3997,2.4096,2.3517,2.3834,84291.0],["2006-06-20",2.3626,2.3877,2.3168,2.319,220219.0],["2006-06-21",2.319,2.3899,2.319,2.3692,100997.0],["2006-06-22",2.3452,2.3648,2.3026,2.3332,101756.0],["2006-06-23",2.343,2.3637,2.3124,2.3233,109350.0],["2006-06-26",2.319,2.403,2.319,2.3986,234647.0],["2006-06-27",2.4106,2.534,2.4106,2.4554,467016.0],["2006-06-28",2.4794,2.534,2.4292,2.5329,236166.0],["2006-06-29",2.5503,2.8079,2.5503,2.774,188325.0],["2006-06-30",2.7773,2.8548,2.7293,2.8002,690272.0],["2006-07-03",2.8362,2.9214,2.8057,2.8864,117703.0],["2006-07-05",2.881,2.9399,2.8199,2.9246,170859.0],["2006-07-06",2.9126,2.9476,2.7151,2.7675,530044.0],["2006-07-07",2.7468,2.7468,2.5962,2.6191,154153.0],["2006-07-10",2.63,2.7839,2.6202,2.6398,207309.0],["2006-07-11",2.6158,2.6911,2.5656,2.6234,192881.0],["2006-07-12",2.6125,2.642,2.5994,2.6016,142003.0],["2006-07-13",2.5689,2.5689,2.4718,2.4838,124538.0],["2006-07-14",2.4554,2.4761,2.379,2.4227,258947.0],["2006-07-17",2.3986,2.4914,2.3986,2.4521,106313.0],["2006-07-18",2.4827,2.5787,2.4357,2.5612,294638.0],["2006-07-19",2.5525,2.7926,2.5471,2.7642,391838.0],["2006-07-20",2.761,2.7806,2.5067,2.5132,373613.0],["2006-07-21",2.5001,2.5798,2.4499,2.5743,211106.0],["2006-07-24",2.594,2.6736,2.5209,2.6016,229331.0],["2006-07-25",2.5929,2.678,2.558,2.6376,182250.0],["2006-07-26",2.6082,2.6213,2.5612,2.5722,291600.0],["2006-07-27",2.6005,2.6442,2.4881,2.5231,321975.0],["2006-07-28",2.5492,2.6256,2.5209,2.6104,307547.0],["2006-07-31",2.5383,2.5798,2.5285,2.5492,82772.0],["2006-08-01",2.5154,2.5154,2.4379,2.4576,364500.0],["2006-08-02",2.4838,2.5798,2.4838,2.5285,155672.0],["2006-08-03",2.4925,2.6616,2.4925,2.6616,153394.0],["2006-08-04",2.6518,2.7053,2.4467,2.6365,381966.0],["2006-08-07",2.6093,2.6431,2.51,2.6431,224016.0],["2006-08-08",2.6747,2.6878,2.511,2.5438,246038.0],["2006-08-09",2.5951,2.6224,2.5416,2.5591,187566.0],["2006-08-10",2.5351,2.5351,2.4281,2.4565,166303.0],["2006-08-11",2.4608,2.4663,2.4085,2.4161,212625.0],["2006-08-14",2.4467,2.4499,2.4008,2.4357,158709.0],["2006-08-15",2.4729,2.5416,2.4412,2.5394,88847.0],["2006-08-16",2.5602,2.5962,2.4969,2.5525,186806.0],["2006-08-17",2.5351,2.6104,2.5351,2.5962,113906.0],["2006-08-18",2.6136,2.6136,2.4608,2.534,162506.0],["2006-08-21",2.51,2.558,2.5078,2.5154,100238.0],["2006-08-22",2.511,2.5885,2.51,2.5547,216422.0],["2006-08-23",2.5754,2.5754,2.4499,2.4499,108591.0],["2006-08-24",2.4565,2.5001,2.3768,2.3801,209588.0],["2006-08-25",2.3648,2.4259,2.3572,2.3965,74419.0],["2006-08-28",2.4019,2.5012,2.3921,2.5012,132131.0],["2006-08-29",2.4816,2.6005,2.4729,2.5361,149597.0],["2006-08-30",2.5656,2.6191,2.5634,2.5885,110109.0],["2006-08-31",2.6125,2.6966,2.5754,2.6529,249834.0],["2006-09-01",2.6758,2.6758,2.63,2.6431,104794.0],["2006-09-05",2.6606,2.7369,2.6496,2.7359,100238.0],["2006-09-06",2.7097,2.7195,2.6485,2.6507,135928.0],["2006-09-07",2.6398,2.6464,2.4412,2.4467,383484.0],["2006-09-08",2.4445,2.4543,2.3364,2.3364,285525.0],["2006-09-11",2.3332,2.4969,2.3332,2.427,157191.0],["2006-09-12",2.4401,2.5951,2.4281,2.5831,142763.0],["2006-09-13",2.5874,2.6191,2.5754,2.6191,79734.0],["2006-09-14",2.5994,2.5994,2.5787,2.5885,87328.0],["2006-09-15",2.6082,2.6093,2.3921,2.4816,650784.0],["2006-09-18",2.463,2.5231,2.451,2.4892,186047.0],["2006-09-19",2.4565,2.51,2.4074,2.4827,129094.0],["2006-09-20",2.511,2.5285,2.4379,2.5012,195159.0],["2006-09-21",2.498,2.5241,2.4183,2.451,69863.0],["2006-09-22",2.4325,2.4325,2.3681,2.3692,91884.0],["2006-09-25",2.3845,2.4859,2.3594,2.4707,244519.0],["2006-09-26",2.4663,2.534,2.4598,2.534,83531.0],["2006-09-27",2.5154,2.5918,2.4892,2.5918,117703.0],["2006-09-28",2.6071,2.6104,2.5274,2.5558,112388.0],["2006-09-29",2.5656,2.5809,2.4794,2.4892,105553.0],["2006-10-02",2.5176,2.5427,2.4816,2.5001,175416.0],["2006-10-03",2.4827,2.5525,2.4794,2.5231,63788.0],["2006-10-04",2.5056,2.6747,2.5056,2.6726,180731.0],["2006-10-05",2.6638,2.7282,2.6562,2.7249,110109.0],["2006-10-06",2.6878,2.6878,2.6125,2.6158,301472.0],["2006-10-09",2.6016,2.6234,2.5853,2.6169,209588.0],["2006-10-10",2.6191,2.63,2.5831,2.6005,195159.0],["2006-10-11",2.5983,2.6191,2.5776,2.5907,80494.0],["2006-10-12",2.6136,2.6562,2.5973,2.618,175416.0],["2006-10-13",2.6333,2.6344,2.6082,2.6114,593072.0],["2006-10-16",2.6256,2.6355,2.6093,2.618,142763.0],["2006-10-17",2.5918,2.6355,2.5329,2.6158,388800.0],["2006-10-18",2.6245,2.7108,2.5896,2.6049,61509.0],["2006-10-19",2.5907,2.6224,2.5809,2.6147,132891.0],["2006-10-20",2.6191,2.6213,2.6016,2.6158,50878.0],["2006-10-23",2.5896,2.6213,2.5645,2.5831,85809.0],["2006-10-24",2.5853,2.6387,2.5645,2.6191,103275.0],["2006-10-25",2.6136,2.6191,2.558,2.618,73659.0],["2006-10-26",2.6191,2.63,2.5765,2.6245,109350.0],["2006-10-27",2.606,2.606,2.5263,2.5372,110869.0],["2006-10-30",2.5165,2.618,2.51,2.618,63788.0],["2006-10-31",2.5962,2.6158,2.5547,2.5547,78216.0],["2006-11-01",2.5678,2.5678,2.3223,2.3441,343238.0],["2006-11-02",2.439,2.4827,2.3976,2.4794,221738.0],["2006-11-03",2.4816,2.6005,2.4816,2.5481,185288.0],["2006-11-06",2.5711,2.5711,2.2939,2.3561,535359.0],["2006-11-07",2.3463,2.4925,2.3463,2.4619,328809.0],["2006-11-08",2.6136,2.7173,2.5482,2.7151,333366.0],["2006-11-09",2.7282,2.7282,2.6562,2.6933,293119.0],["2006-11-10",2.6813,2.8624,2.6813,2.8493,348553.0],["2006-11-13",2.8406,3.001,2.8406,3.001,330328.0],["2006-11-14",3.001,3.1505,2.9312,3.1484,192881.0],["2006-11-15",2.9989,3.1975,2.9989,3.1658,312863.0],["2006-11-16",3.144,3.1582,3.0425,3.096,326531.0],["2006-11-17",3.096,3.096,3.0043,3.0469,109350.0],["2006-11-20",3.0556,3.1102,3.0327,3.0611,78216.0],["2006-11-21",3.0523,3.0709,3.0087,3.0556,132131.0],["2006-11-22",3.0556,3.0556,3.037,3.0458,43284.0],["2006-11-24",3.0207,3.0731,3.0021,3.0654,61509.0],["2006-11-27",3.001,3.0261,2.8068,2.821,236166.0],["2006-11-28",2.8188,2.9268,2.7959,2.7991,258947.0],["2006-11-29",2.8308,2.9465,2.821,2.9465,220978.0],["2006-11-30",2.9487,3.0556,2.9487,3.0469,239203.0],["2006-12-01",3.0556,3.0556,2.8919,3.0425,233128.0],["2006-12-04",3.0534,3.0567,3.0098,3.0556,205791.0],["2006-12-05",3.0327,3.0774,3.0185,3.0338,249075.0],["2006-12-06",3.0796,3.0829,3.0141,3.0272,268819.0],["2006-12-07",3.0512,3.0567,3.0229,3.0403,224016.0],["2006-12-08",3.0087,3.0283,2.9956,3.0283,83531.0],["2006-12-11",3.0459,3.0547,2.9393,2.9448,104794.0],["2006-12-12",2.925,3.0239,2.8931,2.9832,136688.0],["2006-12-13",3.0162,3.0162,2.859,2.8909,179972.0],["2006-12-14",2.87,3.0228,2.8524,2.9547,232369.0],["2006-12-15",2.9657,3.0107,2.8909,2.903,307547.0],["2006-12-18",2.8898,2.8997,2.6953,2.7073,226294.0],["2006-12-19",2.6832,2.7326,2.6502,2.6964,271097.0],["2006-12-20",2.6942,2.7128,2.6579,2.6667,167063.0],["2006-12-21",2.6942,2.7876,2.6942,2.7876,216422.0],["2006-12-22",2.7832,2.836,2.7513,2.8228,72900.0],["2006-12-26",2.7711,2.8349,2.7711,2.8349,62269.0],["2006-12-27",2.8502,2.9745,2.8502,2.9525,101756.0],["2006-12-28",2.947,3.0173,2.947,2.9964,63028.0],["2006-12-29",3.0019,3.0085,2.8733,2.8887,176175.0],["2007-01-03",2.9151,2.9305,2.8689,2.9272,220219.0],["2007-01-04",2.9162,2.9898,2.8579,2.9635,149597.0],["2007-01-05",2.9437,2.9898,2.8755,2.8854,353869.0],["2007-01-08",2.892,2.9404,2.8195,2.9129,159469.0],["2007-01-09",2.9272,2.9316,2.8832,2.9217,132131.0],["2007-01-10",2.8997,2.9283,2.8876,2.914,120741.0],["2007-01-11",2.9305,2.9887,2.9228,2.9887,82772.0],["2007-01-12",2.981,3.1184,2.981,3.0767,589275.0],["2007-01-16",3.0954,3.1086,3.0635,3.069,292359.0],["2007-01-17",3.0646,3.0943,3.0371,3.0437,469294.0],["2007-01-18",3.0316,3.0316,2.9129,2.9184,198197.0],["2007-01-19",2.9107,3.0338,2.8876,3.0206,210347.0],["2007-01-22",2.9898,2.9898,2.9074,2.9129,192122.0],["2007-01-23",2.9206,2.9767,2.9206,2.9613,69103.0],["2007-01-24",2.9734,3.0701,2.9734,3.0657,123019.0],["2007-01-25",3.0668,3.0767,3.0283,3.0591,302231.0],["2007-01-26",3.0591,3.0591,2.9547,3.0459,120741.0],["2007-01-29",3.0338,3.0756,3.0041,3.0228,133650.0],["2007-01-30",3.0349,3.0536,3.0041,3.0393,86569.0],["2007-01-31",2.9931,3.0657,2.9701,3.0206,172378.0],["2007-02-01",3.0283,3.0712,3.0283,3.0646,116184.0],["2007-02-02",3.0679,3.0723,3.0393,3.0558,113147.0],["2007-02-05",3.0558,3.0558,2.9854,2.9986,113906.0],["2007-02-06",3.0107,3.0481,2.9865,3.047,72900.0],["2007-02-07",3.0503,3.0503,2.9843,3.0327,43284.0],["2007-02-08",3.0338,3.0712,2.9975,3.0712,100997.0],["2007-02-09",3.0635,3.0712,3.0327,3.0624,108591.0],["2007-02-12",3.0668,3.0723,3.0338,3.069,184528.0],["2007-02-13",3.0701,3.1327,3.0668,3.1064,754819.0],["2007-02-14",3.1185,3.1261,3.0778,3.1163,464738.0],["2007-02-15",3.1283,3.1294,3.0888,3.1195,178453.0],["2007-02-16",3.1393,3.1437,3.0998,3.1206,97959.0],["2007-02-20",3.1184,3.2646,3.0833,3.2427,400191.0],["2007-02-21",3.2152,3.2207,3.1602,3.1866,330328.0],["2007-02-22",3.1965,3.2185,3.1174,3.1558,324253.0],["2007-02-23",3.1382,3.1382,3.0976,3.1152,183009.0],["2007-02-26",3.1393,3.1393,3.0987,3.1184,137447.0],["2007-02-27",3.091,3.1657,3.0503,3.0503,354628.0],["2007-02-28",3.0437,3.0525,2.9789,3.0525,387281.0],["2007-03-01",3.025,3.0503,3.0041,3.0283,352350.0],["2007-03-02",3.0162,3.0162,2.9821,2.9876,378928.0],["2007-03-05",2.9679,2.9679,2.8294,2.8294,485241.0],["2007-03-06",2.8711,2.8964,2.8579,2.8909,197438.0],["2007-03-07",2.8832,2.9635,2.8019,2.859,179213.0],["2007-03-08",2.8887,2.9514,2.8228,2.8634,177694.0],["2007-03-09",2.8744,2.9371,2.87,2.8953,118463.0],["2007-03-12",2.9162,2.9162,2.8623,2.8623,131372.0],["2007-03-13",2.859,2.8876,2.6986,2.7139,297675.0],["2007-03-14",2.7898,3.0668,2.748,3.0668,317419.0],["2007-03-15",3.0547,3.1701,3.0547,3.1075,452588.0],["2007-03-16",3.0998,3.0998,2.9393,2.9404,536878.0],["2007-03-19",2.9536,3.0184,2.925,2.9536,246797.0],["2007-03-20",2.9635,2.9953,2.947,2.9734,125297.0],["2007-03-21",2.9832,3.0195,2.9503,2.9657,184528.0],["2007-03-22",2.9778,3.0415,2.9778,3.0338,173138.0],["2007-03-23",3.0228,3.0228,2.9415,2.9503,197438.0],["2007-03-26",2.9624,2.9953,2.9217,2.9239,89606.0],["2007-03-27",2.9129,2.9558,2.8678,2.8689,91125.0],["2007-03-28",2.87,2.87,2.7755,2.8129,593831.0],["2007-03-29",2.8371,2.8371,2.7656,2.814,324253.0],["2007-03-30",2.825,2.9217,2.8184,2.8722,236925.0],["2007-04-02",2.8678,2.8678,2.8206,2.8524,117703.0],["2007-04-03",2.8634,2.8634,2.803,2.8162,132131.0],["2007-04-04",2.8195,2.8524,2.814,2.8513,69863.0],["2007-04-05",2.8799,2.8799,2.8261,2.8272,76697.0],["2007-04-09",2.8217,2.8524,2.7821,2.8513,139725.0],["2007-04-10",2.8623,2.8777,2.8469,2.8469,450309.0],["2007-04-11",2.8535,2.8535,2.7447,2.7612,249075.0],["2007-04-12",2.759,2.8019,2.7249,2.8019,160988.0],["2007-04-13",2.792,2.792,2.6887,2.748,311344.0],["2007-04-16",2.7678,2.7722,2.7469,2.748,114666.0],["2007-04-17",2.7557,2.848,2.7557,2.8261,205031.0],["2007-04-18",2.8195,2.8689,2.7601,2.8107,217941.0],["2007-04-19",2.792,2.792,2.7106,2.7161,254391.0],["2007-04-20",2.77,2.7964,2.7546,2.759,143522.0],["2007-04-23",2.7073,2.7788,2.7073,2.7491,162506.0],["2007-04-24",2.7502,2.8502,2.7348,2.8458,209588.0],["2007-04-25",2.8414,2.9305,2.8063,2.9096,133650.0],["2007-04-26",2.9019,2.9327,2.8546,2.9118,169341.0],["2007-04-27",2.8997,2.8997,2.7645,2.77,118463.0],["2007-04-30",2.759,2.759,2.6953,2.7183,271856.0],["2007-05-01",2.7755,2.8217,2.7128,2.8217,212625.0],["2007-05-02",2.8261,2.8854,2.7722,2.8667,173138.0],["2007-05-03",2.8722,2.8843,2.8184,2.8601,114666.0],["2007-05-04",2.8612,2.8612,2.7898,2.8469,57713.0],["2007-05-07",2.836,2.8447,2.7953,2.8173,147319.0],["2007-05-08",2.8283,2.8755,2.781,2.8755,130613.0],["2007-05-09",2.9734,3.1327,2.9679,3.1327,1635694.0],["2007-05-10",3.1327,3.1855,3.047,3.1657,705459.0],["2007-05-11",3.1855,3.258,3.1668,3.2493,674325.0],["2007-05-14",3.2745,3.313,3.2482,3.2998,621169.0],["2007-05-15",3.2976,3.3064,3.0998,3.1075,363741.0],["2007-05-16",3.1239,3.1503,3.0448,3.0789,418416.0],["2007-05-17",3.0767,3.1338,3.0514,3.0514,418416.0],["2007-05-18",3.0536,3.08,3.0184,3.0426,284766.0],["2007-05-21",3.0349,3.1141,3.0349,3.0899,497391.0],["2007-05-22",3.1459,3.3416,3.1371,3.2712,583959.0],["2007-05-23",3.2646,3.2866,3.1217,3.1569,389559.0],["2007-05-24",3.1668,3.269,3.0921,3.1569,303750.0],["2007-05-25",3.0954,3.1536,3.0316,3.0382,563456.0],["2007-05-29",3.0327,3.1525,3.0327,3.1459,442716.0],["2007-05-30",3.1327,3.2987,3.0778,3.2756,833794.0],["2007-05-31",3.2888,3.2976,3.1965,3.2657,350072.0],["2007-06-01",3.2745,3.2976,3.246,3.2943,160228.0],["2007-06-04",3.2921,3.2976,3.2438,3.2976,232369.0],["2007-06-05",3.2976,3.2976,3.2482,3.291,313622.0],["2007-06-06",3.2657,3.2657,3.1954,3.2196,281728.0],["2007-06-07",3.2284,3.2616,3.1487,3.1797,271097.0],["2007-06-08",3.1786,3.2705,3.1277,3.2561,194400.0],["2007-06-11",3.2627,3.2893,3.1853,3.2893,175416.0],["2007-06-12",3.2638,3.2705,3.1653,3.1808,508781.0],["2007-06-13",3.193,3.2318,3.1875,3.1952,246038.0],["2007-06-14",3.1808,3.2461,3.1808,3.2096,243000.0],["2007-06-15",3.2605,3.276,3.2096,3.2262,463219.0],["2007-06-18",3.2495,3.2816,3.2262,3.2816,265022.0],["2007-06-19",3.2782,3.4476,3.2605,3.431,766969.0],["2007-06-20",3.4465,3.4465,3.3646,3.3856,545991.0],["2007-06-21",3.359,3.4321,3.2982,3.4321,359184.0],["2007-06-22",3.431,3.4343,3.3546,3.4144,656859.0],["2007-06-25",3.411,3.4443,3.3424,3.3911,258188.0],["2007-06-26",3.4033,3.4586,3.3756,3.442,441197.0],["2007-06-27",3.4553,3.5627,3.4476,3.5494,876319.0],["2007-06-28",3.5472,3.5549,3.525,3.545,455625.0],["2007-06-29",3.5505,3.576,3.5073,3.525,402469.0],["2007-07-02",3.5405,3.5804,3.5284,3.5671,438919.0],["2007-07-03",3.5793,3.6468,3.5737,3.6047,202753.0],["2007-07-05",3.5339,3.5494,3.4863,3.5439,562697.0],["2007-07-06",3.5416,3.5804,3.4974,3.5693,407784.0],["2007-07-09",3.5693,3.5693,3.5262,3.5405,332606.0],["2007-07-10",3.5195,3.5262,3.4376,3.4586,196678.0],["2007-07-11",3.4708,3.4885,3.431,3.4885,207309.0],["2007-07-12",3.6313,3.6512,3.5317,3.6512,772284.0],["2007-07-13",3.6634,3.7829,3.6036,3.7209,908972.0],["2007-07-16",3.7807,3.7929,3.6966,3.7409,773044.0],["2007-07-17",3.7564,3.8349,3.753,3.7652,285525.0],["2007-07-18",3.7497,3.8128,3.6844,3.7652,335644.0],["2007-07-19",3.7951,3.8803,3.7763,3.8139,470053.0],["2007-07-20",3.8106,3.8128,3.5992,3.6213,634078.0],["2007-07-23",3.6324,3.6734,3.6014,3.6291,299194.0],["2007-07-24",3.6014,3.6114,3.4907,3.4985,499669.0],["2007-07-25",3.5217,3.5638,3.3269,3.4188,659138.0],["2007-07-26",3.3701,3.4918,3.2616,3.3336,800381.0],["2007-07-27",3.3336,3.4099,3.224,3.224,455625.0],["2007-07-30",3.2229,3.421,3.2174,3.3424,464738.0],["2007-07-31",3.3856,3.504,3.2793,3.3103,440438.0],["2007-08-01",3.2816,3.4763,3.2672,3.462,735834.0],["2007-08-02",3.5627,3.6601,3.431,3.6601,803419.0],["2007-08-03",3.6689,3.7353,3.5162,3.566,604463.0],["2007-08-06",3.5881,3.6966,3.5527,3.6944,1042622.0],["2007-08-07",3.6988,3.8405,3.6025,3.8194,1217278.0],["2007-08-08",3.8626,3.8759,3.6224,3.7973,1345613.0],["2007-08-09",3.6933,3.8582,3.6324,3.7198,1457241.0],["2007-08-10",3.5383,3.6446,3.3303,3.566,757856.0],["2007-08-13",3.5671,3.7232,3.5029,3.5107,407784.0],["2007-08-14",3.5173,3.5516,3.4033,3.4044,454866.0],["2007-08-15",3.3623,3.5029,3.3623,3.3823,410063.0],["2007-08-16",3.3502,3.4531,3.2638,3.3978,857334.0],["2007-08-17",3.6158,3.628,3.4575,3.5416,432844.0],["2007-08-20",3.5472,3.5472,3.4033,3.4332,373613.0],["2007-08-21",3.4055,3.5228,3.3856,3.4719,168581.0],["2007-08-22",3.5129,3.6108,3.4747,3.5627,274388.0],["2007-08-23",3.5859,3.5859,3.3087,3.3386,884925.0],["2007-08-24",3.3369,3.4265,3.3352,3.4099,306788.0],["2007-08-27",3.4099,3.5195,3.3419,3.4714,263250.0],["2007-08-28",3.4514,3.4581,3.2854,3.3004,298688.0],["2007-08-29",3.3203,3.395,3.2804,3.39,300206.0],["2007-08-30",3.3452,3.4415,3.3452,3.3751,151875.0],["2007-08-31",3.4315,3.5029,3.3469,3.4763,221231.0],["2007-09-04",3.4797,3.7104,3.4581,3.7071,458156.0],["2007-09-05",3.6855,3.6855,3.3701,3.4348,806963.0],["2007-09-06",3.4531,3.4963,3.4033,3.4348,249581.0],["2007-09-07",3.3817,3.4,3.3236,3.3552,289575.0],["2007-09-10",3.3734,3.3817,3.1692,3.2306,506250.0],["2007-09-11",3.2406,3.2622,3.2174,3.2572,236925.0],["2007-09-12",3.2423,3.2971,3.2207,3.2273,237431.0],["2007-09-13",3.2506,3.2771,3.1559,3.1974,258694.0],["2007-09-14",3.1543,3.1543,3.0547,3.0895,456131.0],["2007-09-17",3.1111,3.1991,3.0613,3.1277,432338.0],["2007-09-18",3.1427,3.4,3.0763,3.395,359944.0],["2007-09-19",3.3917,3.5195,3.3253,3.4514,405506.0],["2007-09-20",3.4083,3.4614,3.3568,3.4398,341213.0],["2007-09-21",3.4697,3.5295,3.4481,3.473,524475.0],["2007-09-24",3.4664,3.5411,3.3535,3.4033,338681.0],["2007-09-25",3.385,3.4166,3.2373,3.2506,221231.0],["2007-09-26",3.2788,3.4199,3.2539,3.3635,360956.0],["2007-09-27",3.385,3.4149,3.3054,3.3485,301725.0],["2007-09-28",3.3386,3.3867,3.2506,3.2755,232369.0],["2007-10-01",3.2688,3.3286,3.2472,3.3203,273375.0],["2007-10-02",3.3203,3.4083,3.307,3.3917,683944.0],["2007-10-03",3.3784,3.4149,3.3286,3.3419,293625.0],["2007-10-04",3.3485,3.4216,3.3336,3.4149,205538.0],["2007-10-05",3.4382,3.4863,3.3884,3.4382,384750.0],["2007-10-08",3.4182,3.4631,3.3701,3.3983,172125.0],["2007-10-09",3.4199,3.478,3.3518,3.4514,396900.0],["2007-10-10",3.4465,3.4465,3.3801,3.4116,211613.0],["2007-10-11",3.4348,3.4481,3.3087,3.3336,337669.0],["2007-10-12",3.3319,3.3867,3.3137,3.3618,72900.0],["2007-10-15",3.3618,3.3618,3.2406,3.3037,224269.0],["2007-10-16",3.2987,3.2987,3.1991,3.2456,264769.0],["2007-10-17",3.2788,3.2821,3.0846,3.1576,292613.0],["2007-10-18",3.1443,3.1543,2.97,3.0132,758869.0],["2007-10-19",2.9567,3.0181,2.877,2.8853,475369.0],["2007-10-22",2.8488,2.9185,2.7475,2.7957,972000.0],["2007-10-23",2.8123,2.8588,2.7791,2.8239,743681.0],["2007-10-24",2.8222,2.8422,2.7475,2.8256,322481.0],["2007-10-25",2.8256,2.9086,2.7807,2.7807,555863.0],["2007-10-26",2.8222,2.9949,2.794,2.9534,506756.0],["2007-10-29",2.9883,3.0563,2.9434,2.9567,227306.0],["2007-10-30",2.9584,2.9584,2.9053,2.9335,347794.0],["2007-10-31",2.9517,3.0464,2.9268,3.0314,249581.0],["2007-11-01",2.9899,3.0098,2.8222,2.8256,617625.0],["2007-11-02",2.8438,2.8754,2.7774,2.8671,499163.0],["2007-11-05",2.8289,2.8754,2.7409,2.7558,268313.0],["2007-11-06",2.7459,2.8986,2.7409,2.892,268819.0],["2007-11-07",2.789,2.8472,2.6562,2.7758,831263.0],["2007-11-08",2.7957,2.9351,2.7957,2.8754,633825.0],["2007-11-09",2.8305,2.9899,2.8305,2.9551,657619.0],["2007-11-12",2.9634,3.131,2.9152,3.0347,567000.0],["2007-11-13",3.0696,3.1128,3.0065,3.0779,1185638.0],["2007-11-14",3.1028,3.1028,3.0215,3.0746,739125.0],["2007-11-15",3.0729,3.0829,3.0181,3.0248,508275.0],["2007-11-16",3.0397,3.0846,2.9883,3.0397,645469.0],["2007-11-19",3.0181,3.151,2.9302,2.9816,438919.0],["2007-11-20",2.9816,3.0264,2.9318,3.0132,708750.0],["2007-11-21",2.9816,3.1377,2.9816,2.9883,633319.0],["2007-11-23",3.0364,3.1626,3.0248,3.1194,178200.0],["2007-11-26",3.1144,3.1958,2.9451,2.9501,633825.0],["2007-11-27",2.9717,3.146,2.8787,3.043,1019081.0],["2007-11-28",3.0829,3.1559,3.043,3.1559,584213.0],["2007-11-29",3.146,3.1659,3.0713,3.146,459169.0],["2007-11-30",3.1543,3.2207,3.146,3.1593,501188.0],["2007-12-03",3.1593,3.1709,3.1045,3.1128,206550.0],["2007-12-04",3.0779,3.1261,3.0132,3.0281,593831.0],["2007-12-05",3.0796,3.1725,3.063,3.1393,508781.0],["2007-12-06",3.1377,3.2788,3.1194,3.2788,606994.0],["2007-12-07",3.2871,3.2871,3.1144,3.1759,625725.0],["2007-12-10",3.1858,3.229,3.0895,3.1676,660150.0],["2007-12-11",3.2061,3.2462,3.1475,3.1475,516375.0],["2007-12-12",3.2479,3.2496,3.1709,3.2262,508781.0],["2007-12-13",3.2061,3.2596,3.1508,3.2563,301219.0],["2007-12-14",3.2211,3.2211,3.1374,3.1391,347288.0],["2007-12-17",3.114,3.3685,3.114,3.2479,696600.0],["2007-12-18",3.2814,3.3701,3.2446,3.3551,324000.0],["2007-12-19",3.3484,3.3567,3.2864,3.3199,522956.0],["2007-12-20",3.3517,3.3701,3.2479,3.3584,404494.0],["2007-12-21",3.4137,3.5325,3.3835,3.5325,790256.0],["2007-12-24",3.5325,3.6765,3.3517,3.6765,233381.0],["2007-12-26",3.6397,3.6481,3.5108,3.5342,432338.0],["2007-12-27",3.5292,3.5677,3.3685,3.3886,325013.0],["2007-12-28",3.4321,3.5292,3.2764,3.4036,226800.0],["2007-12-31",3.3735,3.4555,3.2898,3.3182,482963.0],["2008-01-02",3.3182,3.3367,3.1157,3.1441,370575.0],["2008-01-03",3.1441,3.1826,3.0152,3.0152,554344.0],["2008-01-04",2.9834,3.0872,2.9282,2.9499,532069.0],["2008-01-07",2.97,3.1408,2.9449,3.0604,387788.0],["2008-01-08",3.0738,3.1843,2.9315,2.9365,437400.0],["2008-01-09",2.9231,3.0638,2.8913,3.0336,368044.0],["2008-01-10",2.9918,3.0855,2.9348,3.0052,318431.0],["2008-01-11",2.975,2.9934,2.7725,2.8126,508275.0],["2008-01-14",2.8478,2.9516,2.8478,2.9298,304256.0],["2008-01-15",2.8829,2.9616,2.7858,2.8361,247050.0],["2008-01-16",2.8227,2.9231,2.7909,2.8344,537638.0],["2008-01-17",2.8495,2.903,2.6954,2.7055,336656.0],["2008-01-18",2.7055,2.7959,2.6368,2.6586,490556.0],["2008-01-22",2.6,2.8796,2.5766,2.8143,434363.0],["2008-01-23",2.754,3.0487,2.7021,2.9884,486506.0],["2008-01-24",3.0119,3.0453,2.7942,2.811,471825.0],["2008-01-25",2.8511,2.9566,2.7875,2.8495,451575.0],["2008-01-28",2.8377,2.9616,2.8009,2.9248,283500.0],["2008-01-29",2.9382,2.9382,2.7942,2.9064,147825.0],["2008-01-30",2.8829,2.96,2.7976,2.8093,259200.0],["2008-01-31",2.7591,3.0336,2.7473,2.98,471319.0],["2008-02-01",2.9934,3.1257,2.9382,3.1207,348300.0],["2008-02-04",3.1291,3.1291,2.8712,2.9834,330075.0],["2008-02-05",2.9181,3.0889,2.8227,2.8361,383738.0],["2008-02-06",2.8645,2.9851,2.8645,2.9616,297675.0],["2008-02-07",2.9499,3.1642,2.9399,3.1374,690019.0],["2008-02-08",3.1307,3.1307,2.9131,2.9583,267300.0],["2008-02-11",2.965,2.97,2.8729,2.9449,168075.0],["2008-02-12",2.9616,2.9784,2.893,2.9248,143775.0],["2008-02-13",2.96,3.0152,2.8896,3.0119,901125.0],["2008-02-14",3.0186,3.0186,2.8093,2.8712,1095525.0],["2008-02-15",2.8511,2.9248,2.7942,2.7976,865181.0],["2008-02-19",2.8361,2.9449,2.8361,2.888,235406.0],["2008-02-20",2.8679,2.9298,2.8461,2.9215,209081.0],["2008-02-21",2.9298,2.9549,2.8277,2.8428,184275.0],["2008-02-22",2.8528,2.8645,2.7875,2.8126,333113.0],["2008-02-25",2.816,2.9282,2.816,2.9097,133144.0],["2008-02-26",2.8846,2.97,2.8344,2.9633,227306.0],["2008-02-27",2.9282,2.9516,2.8244,2.8595,204019.0],["2008-02-28",2.8344,2.8545,2.7557,2.7708,428794.0],["2008-02-29",2.749,2.8076,2.7373,2.7641,354375.0],["2008-03-03",2.7373,2.903,2.7323,2.816,285525.0],["2008-03-04",2.7842,3.0186,2.7842,2.9867,626738.0],["2008-03-05",3.0068,3.0604,2.8846,2.97,378675.0],["2008-03-06",2.9533,2.9533,2.8662,2.8896,288056.0],["2008-03-07",2.8645,3.0353,2.8461,2.9332,521944.0],["2008-03-10",2.9499,2.9549,2.8394,2.8394,167063.0],["2008-03-11",2.9248,3.0068,2.8461,2.965,314381.0],["2008-03-12",2.903,2.9834,2.816,2.816,497138.0],["2008-03-13",2.7775,2.9198,2.7775,2.8997,484988.0],["2008-03-14",2.9231,2.965,2.831,2.8796,536119.0],["2008-03-17",2.8009,3.0052,2.8009,2.8963,713306.0],["2008-03-18",2.975,3.0755,2.9332,3.0755,634331.0],["2008-03-19",3.1006,3.1876,2.9951,3.0018,600919.0],["2008-03-20",3.047,3.1826,2.9985,3.1575,1290938.0],["2008-03-24",3.1759,3.3216,3.1056,3.273,528525.0],["2008-03-25",3.2781,3.3902,3.2345,3.3718,436894.0],["2008-03-26",3.3584,3.4739,3.2764,3.4354,478406.0],["2008-03-27",3.4522,3.4522,3.3032,3.3099,342225.0],["2008-03-28",3.3216,3.3484,3.2462,3.2747,511819.0],["2008-03-31",3.2914,3.4304,3.2914,3.3534,596363.0],["2008-04-01",3.4019,3.489,3.3785,3.4321,723431.0],["2008-04-02",3.4237,3.4237,3.2563,3.3316,542700.0],["2008-04-03",3.2898,3.33,3.2044,3.2496,641419.0],["2008-04-04",3.2446,3.2563,3.1357,3.1994,207563.0],["2008-04-07",3.1726,3.2412,3.0705,3.1324,243000.0],["2008-04-08",3.114,3.2831,3.114,3.2345,480431.0],["2008-04-09",3.2329,3.2446,3.0872,3.1056,514350.0],["2008-04-10",3.1006,3.1274,3.0705,3.0939,343744.0],["2008-04-11",3.0554,3.0939,2.9482,2.9499,254138.0],["2008-04-14",2.9432,2.9918,2.9248,2.9466,363994.0],["2008-04-15",2.96,3.0001,2.9298,2.9734,394369.0],["2008-04-16",3.0035,3.1709,3.0035,3.1625,276919.0],["2008-04-17",3.1542,3.2195,3.1391,3.1475,229331.0],["2008-04-18",3.2128,3.2479,3.1943,3.2379,283500.0],["2008-04-21",3.2178,3.2647,3.1876,3.2027,316406.0],["2008-04-22",3.186,3.186,3.0353,3.0889,312356.0],["2008-04-23",3.1039,3.1039,3.0152,3.0772,355388.0],["2008-04-24",3.0855,3.1575,3.0119,3.1224,266794.0],["2008-04-25",3.1391,3.186,3.0705,3.1424,253125.0],["2008-04-28",3.1324,3.1324,3.0604,3.0738,360450.0],["2008-04-29",3.0705,3.0738,3.0152,3.0688,418163.0],["2008-04-30",3.0654,3.2044,3.0135,3.0269,355388.0],["2008-05-01",3.0219,3.2211,3.0202,3.1943,441450.0],["2008-05-02",3.2278,3.2529,3.1123,3.1157,355388.0],["2008-05-05",3.1157,3.1776,3.0705,3.1073,326531.0],["2008-05-06",3.0956,3.1525,3.0755,3.1073,265275.0],["2008-05-07",3.0805,3.0822,3.0018,3.0437,355894.0],["2008-05-08",3.047,3.2312,3.0052,3.1843,555356.0],["2008-05-09",3.1793,3.4137,3.1743,3.3902,515363.0],["2008-05-12",3.4003,3.4538,3.3266,3.3668,590794.0],["2008-05-13",3.3701,3.4388,3.2362,3.4237,596363.0],["2008-05-14",3.4421,3.5844,3.2814,3.4957,511313.0],["2008-05-15",3.4924,3.5158,3.3752,3.4137,636356.0],["2008-05-16",3.4304,3.4304,3.1977,3.3367,682931.0],["2008-05-19",3.3283,3.3785,3.2546,3.3467,764438.0],["2008-05-20",3.3266,3.3567,3.2914,3.345,563963.0],["2008-05-21",3.3433,3.3986,3.2647,3.3266,495113.0],["2008-05-22",3.3316,3.4287,3.3283,3.3919,527006.0],["2008-05-23",3.3819,3.3919,3.3484,3.3601,602438.0],["2008-05-27",3.3701,3.4622,3.33,3.4538,477394.0],["2008-05-28",3.4806,3.4873,3.4003,3.4538,434363.0],["2008-05-29",3.4505,3.566,3.3952,3.5543,593831.0],["2008-05-30",3.556,3.556,3.4773,3.5191,617625.0],["2008-06-02",3.5225,3.5309,3.412,3.4622,1059075.0],["2008-06-03",3.4823,3.5962,3.417,3.5811,444488.0],["2008-06-04",3.5744,3.7519,3.5727,3.7351,724444.0],["2008-06-05",3.7535,3.8473,3.7284,3.8372,475875.0],["2008-06-06",3.8205,3.8205,3.6095,3.6095,666731.0],["2008-06-09",3.6146,3.6983,3.5828,3.6313,522450.0],["2008-06-10",3.6161,3.6802,3.6128,3.6381,819619.0],["2008-06-11",3.6212,3.6954,3.5352,3.5369,575606.0],["2008-06-12",3.5723,3.6262,3.4053,3.5419,627244.0],["2008-06-13",3.5436,3.5959,3.5166,3.5824,640406.0],["2008-06-16",3.5166,3.6144,3.3834,3.4239,1033763.0],["2008-06-17",3.4323,3.4643,3.3361,3.353,813544.0],["2008-06-18",3.3294,3.3311,3.2097,3.2906,529031.0],["2008-06-19",3.2822,3.4154,3.2805,3.4137,425756.0],["2008-06-20",3.4002,3.4626,3.3058,3.3598,478913.0],["2008-06-23",3.3817,3.3918,3.3227,3.3564,469294.0],["2008-06-24",3.3294,3.3564,3.2687,3.2687,758363.0],["2008-06-25",3.2704,3.4087,3.2704,3.3294,1282331.0],["2008-06-26",3.2721,3.3142,3.154,3.2029,815569.0],["2008-06-27",3.1894,3.348,3.1742,3.2687,1038825.0],["2008-06-30",3.4171,3.4171,3.1894,3.2484,733556.0],["2008-07-01",3.1911,3.2434,3.1101,3.235,584719.0],["2008-07-02",3.2282,3.3277,3.0258,3.068,744188.0],["2008-07-03",3.0764,3.0815,2.9752,3.046,220725.0],["2008-07-07",3.0528,3.1186,2.982,3.0629,397913.0],["2008-07-08",3.0359,3.1101,3.0073,3.0359,859613.0],["2008-07-09",3.0309,3.1034,2.9314,2.9314,565988.0],["2008-07-10",2.9229,3.0292,2.847,3.0157,814050.0],["2008-07-11",2.9954,2.9954,2.815,2.901,697106.0],["2008-07-14",2.9229,3.0865,2.8369,2.8622,497138.0],["2008-07-15",2.8318,2.9229,2.8268,2.8521,539663.0],["2008-07-16",2.8605,2.9583,2.8167,2.9263,606488.0],["2008-07-17",2.9381,3.068,2.8656,2.9229,376650.0],["2008-07-18",2.9162,2.9567,2.8302,2.9094,524475.0],["2008-07-21",2.9128,3.1017,2.9027,3.0747,1142100.0],["2008-07-22",3.041,3.1169,2.933,3.0832,719381.0],["2008-07-23",3.0848,3.1253,3.0326,3.1101,572569.0],["2008-07-24",3.1253,3.1253,3.0174,3.0545,422213.0],["2008-07-25",3.0747,3.3227,2.9044,3.1928,516375.0],["2008-07-28",3.1793,3.2029,2.9938,3.0579,438413.0],["2008-07-29",3.0646,3.1962,3.0629,3.1844,536119.0],["2008-07-30",3.2046,3.2518,3.0444,3.2113,388800.0],["2008-07-31",3.1641,3.2788,3.1641,3.2063,653569.0],["2008-08-01",3.2198,3.2552,3.1017,3.1827,358425.0],["2008-08-04",3.1742,3.1742,2.982,2.9988,634838.0],["2008-08-05",3.0123,3.0579,2.928,3.0393,918338.0],["2008-08-06",3.2029,3.3699,3.1118,3.3024,865688.0],["2008-08-07",3.294,3.3041,3.1017,3.3041,755831.0],["2008-08-08",3.3075,3.66,3.2619,3.6532,1056544.0],["2008-08-11",3.6347,3.6971,3.4171,3.6684,857588.0],["2008-08-12",3.6634,3.6684,3.5504,3.6482,683944.0],["2008-08-13",3.6347,3.8708,3.5638,3.8539,1237781.0],["2008-08-14",3.8388,3.8792,3.6988,3.7308,845438.0],["2008-08-15",3.7915,3.8624,3.665,3.7072,621169.0],["2008-08-18",3.7072,3.7443,3.5925,3.6212,325519.0],["2008-08-19",3.5841,3.5841,3.4913,3.5149,735075.0],["2008-08-20",3.5301,3.5858,3.4913,3.5571,412594.0],["2008-08-21",3.5335,3.5571,3.4626,3.493,231356.0],["2008-08-22",3.5082,3.6262,3.4593,3.6111,206550.0],["2008-08-25",3.5959,3.5959,3.3699,3.3834,304763.0],["2008-08-26",3.3716,3.4525,3.3564,3.3901,412594.0],["2008-08-27",3.4053,3.5065,3.3092,3.4879,284006.0],["2008-08-28",3.5014,3.6718,3.5014,3.6246,536625.0],["2008-08-29",3.5959,3.687,3.5672,3.6026,857588.0],["2008-09-02",3.6819,3.6887,3.5048,3.5908,418669.0],["2008-09-03",3.5875,3.6026,3.461,3.4981,614081.0],["2008-09-04",3.4694,3.5099,3.3699,3.3699,415631.0],["2008-09-05",3.348,3.3513,3.213,3.2754,334631.0],["2008-09-08",3.3378,3.4137,3.1219,3.4137,382725.0],["2008-09-09",3.4255,3.4492,3.2181,3.2181,360956.0],["2008-09-10",3.2839,3.3159,3.2198,3.2771,502706.0],["2008-09-11",3.2316,3.3547,3.2046,3.3463,506756.0],["2008-09-12",3.3227,3.3851,3.2383,3.3328,217181.0],["2008-09-15",3.2366,3.4306,3.1321,3.1439,345769.0],["2008-09-16",3.1135,3.4239,3.0376,3.353,529031.0],["2008-09-17",3.3108,3.3581,3.0899,3.0933,904163.0],["2008-09-18",3.1557,3.3041,3.0359,3.2586,1143619.0],["2008-09-19",3.4947,3.7915,3.4947,3.6262,1588106.0],["2008-09-22",3.6212,3.6262,3.4576,3.5267,736594.0],["2008-09-23",3.5385,3.5385,3.2518,3.2822,877838.0],["2008-09-24",3.2822,3.5875,3.1692,3.1978,581175.0],["2008-09-25",3.2299,3.3867,3.1894,3.2636,483469.0],["2008-09-26",3.1911,3.2366,3.1017,3.2248,533588.0],["2008-09-29",3.1624,3.181,2.8959,3.0022,570038.0],["2008-09-30",3.0359,3.1135,2.9718,3.068,609019.0],["2008-10-01",3.0511,3.1776,2.9904,3.1776,634331.0],["2008-10-02",3.1456,3.2046,2.9971,2.9988,628256.0],["2008-10-03",3.0646,3.1371,2.8555,2.8723,581681.0],["2008-10-06",2.7728,2.8555,2.6075,2.7779,449550.0],["2008-10-07",2.815,2.869,2.5468,2.567,606488.0],["2008-10-08",2.4642,2.6986,2.4254,2.5873,756338.0],["2008-10-09",2.6531,2.729,2.3984,2.4119,614081.0],["2008-10-10",2.2618,2.7796,2.1943,2.7205,1033256.0],["2008-10-13",2.8622,2.9499,2.5586,2.7931,829744.0],["2008-10-14",2.9465,2.9465,2.589,2.6632,509794.0],["2008-10-15",2.6092,2.7256,2.3663,2.4119,394875.0],["2008-10-16",2.4169,2.7593,2.363,2.7593,464738.0],["2008-10-17",2.6295,2.8487,2.5536,2.589,524475.0],["2008-10-20",2.621,2.6784,2.5468,2.6615,317419.0],["2008-10-21",2.6278,2.6514,2.5316,2.5502,127069.0],["2008-10-22",2.4709,2.5687,2.4119,2.4439,212119.0],["2008-10-23",2.4439,2.5907,2.4018,2.481,366525.0],["2008-10-24",2.3613,2.5046,2.2786,2.4153,547763.0],["2008-10-27",2.3899,2.5873,2.1572,2.1791,402469.0],["2008-10-28",2.2213,2.5822,2.2095,2.5654,506756.0],["2008-10-29",2.6008,2.6497,2.4979,2.5266,413606.0],["2008-10-30",2.6193,2.6278,2.5013,2.5249,335644.0],["2008-10-31",2.5215,2.7846,2.4911,2.7812,561431.0],["2008-11-03",2.7745,3.0174,2.761,2.9853,590794.0],["2008-11-04",3.0359,3.0359,2.8875,2.9567,419175.0],["2008-11-05",3.0106,3.321,2.9668,3.0005,1366875.0],["2008-11-06",2.9904,3.2164,2.8774,3.095,668250.0],["2008-11-07",3.1354,3.2889,3.0579,3.2198,421200.0],["2008-11-10",3.2855,3.6043,3.2788,3.4508,1164375.0],["2008-11-11",3.4272,3.4728,3.2215,3.2636,1234744.0],["2008-11-12",3.2434,3.2434,2.9954,3.0157,732544.0],["2008-11-13",3.0342,3.1405,2.8673,3.0427,1084894.0],["2008-11-14",2.9702,3.0359,2.7829,2.7998,676350.0],["2008-11-17",2.7796,2.9196,2.7425,2.7931,1038319.0],["2008-11-18",2.7981,2.9853,2.7121,2.928,595350.0],["2008-11-19",2.9297,2.9988,2.7256,2.734,546750.0],["2008-11-20",2.7256,2.847,2.5805,2.6413,642938.0],["2008-11-21",2.6952,2.788,2.4861,2.6767,912769.0],["2008-11-24",2.729,2.9533,2.702,2.928,1031738.0],["2008-11-25",2.9786,2.982,2.8723,2.9617,1622025.0],["2008-11-26",2.8757,3.2147,2.8757,3.2147,797344.0],["2008-11-28",3.1675,3.3429,3.1101,3.2113,210600.0],["2008-12-01",3.1658,3.3598,2.8791,2.9179,816075.0],["2008-12-02",2.9988,3.1911,2.7998,3.1759,1179563.0],["2008-12-03",3.0865,3.321,3.0865,3.2923,710775.0],["2008-12-04",3.2417,3.3733,3.068,3.2012,482963.0],["2008-12-05",3.154,3.4761,3.0629,3.3733,1556213.0],["2008-12-08",3.4694,3.5875,3.3733,3.574,1226644.0],["2008-12-09",3.5706,3.5891,3.2518,3.3412,1874644.0],["2008-12-10",3.4058,3.5708,3.3582,3.5078,1128938.0],["2008-12-11",3.4551,3.5214,3.0606,3.11,863663.0],["2008-12-12",3.0572,3.4976,2.8906,3.4398,810506.0],["2008-12-15",3.4483,3.4687,3.1695,3.2647,534094.0],["2008-12-16",3.3293,3.5027,3.2392,3.4925,899606.0],["2008-12-17",3.4245,3.5316,3.3225,3.3786,945169.0],["2008-12-18",3.3905,3.4313,3.2613,3.2817,643444.0],["2008-12-19",3.3854,3.4619,3.2579,3.4245,1248413.0],["2008-12-22",3.4568,3.5231,3.348,3.518,828731.0],["2008-12-23",3.5487,3.5708,3.3327,3.3735,1200319.0],["2008-12-24",3.3837,3.4755,3.3378,3.4568,149344.0],["2008-12-26",3.4891,3.5214,3.4143,3.4789,491569.0],["2008-12-29",3.4534,3.5725,3.3565,3.5248,673313.0],["2008-12-30",3.5572,3.6048,3.4075,3.6048,967444.0],["2008-12-31",3.6184,3.6966,3.535,3.5504,1554694.0],["2009-01-02",3.6014,3.6014,3.4755,3.5504,923400.0],["2009-01-05",3.5402,3.5929,3.4007,3.5589,1887806.0],["2009-01-06",3.5708,3.5946,3.5129,3.5538,1198800.0],["2009-01-07",3.5197,3.5197,3.399,3.4517,883406.0],["2009-01-08",3.4636,3.4959,3.4024,3.4704,581681.0],["2009-01-09",3.4942,3.518,3.3157,3.4177,1016044.0],["2009-01-12",3.4041,3.4228,3.3395,3.365,727988.0],["2009-01-13",3.365,3.365,3.2307,3.2664,644963.0],["2009-01-14",3.2256,3.2375,3.0777,3.1083,731025.0],["2009-01-15",3.1066,3.1865,2.9637,3.1848,692550.0],["2009-01-16",3.1406,3.2256,3.0743,3.2239,557381.0],["2009-01-20",3.1644,3.1797,2.9025,2.9127,592819.0],["2009-01-21",2.9603,3.1423,2.8396,3.1321,676856.0],["2009-01-22",3.1015,3.1032,2.9195,2.9858,291600.0],["2009-01-23",2.9093,3.0096,2.8685,2.9144,349819.0],["2009-01-26",2.9093,3.0998,2.8923,3.0624,576113.0],["2009-01-27",3.0828,3.195,2.9994,3.1423,398419.0],["2009-01-28",3.1899,3.3174,3.1627,3.2579,506250.0],["2009-01-29",3.2307,3.2307,3.0862,3.1066,225281.0],["2009-01-30",3.1474,3.1695,3.0606,3.0811,304763.0],["2009-02-02",3.0487,3.0811,2.9841,3.0555,657113.0],["2009-02-03",3.0743,3.1746,3.0538,3.1253,510300.0],["2009-02-04",3.1168,3.229,3.1168,3.1321,247556.0],["2009-02-05",3.1168,3.2426,3.0794,3.1712,271856.0],["2009-02-06",3.1423,3.2868,3.1389,3.2562,315394.0],["2009-02-09",3.2324,3.3123,3.195,3.2086,120488.0],["2009-02-10",3.195,3.2426,2.9977,2.9977,433350.0],["2009-02-11",2.9926,3.0283,2.911,2.9892,245531.0],["2009-02-12",2.9637,3.0777,2.8906,3.076,209081.0],["2009-02-13",3.0692,3.11,3.0096,3.0709,193388.0],["2009-02-17",2.9824,2.996,2.7648,2.7648,606994.0],["2009-02-18",2.7954,2.7954,2.6492,2.6713,475369.0],["2009-02-19",2.7206,2.7784,2.6713,2.7597,374119.0],["2009-02-20",2.7002,2.792,2.6696,2.6781,336150.0],["2009-02-23",2.69,2.7546,2.605,2.6067,269325.0],["2009-02-24",2.6356,2.8668,2.6356,2.8413,356906.0],["2009-02-25",2.8311,2.9399,2.741,2.7971,517894.0],["2009-02-26",2.8311,2.9518,2.7495,2.7495,349313.0],["2009-02-27",2.7104,2.7631,2.6322,2.639,521944.0],["2009-03-02",2.5999,2.6696,2.5029,2.5182,345769.0],["2009-03-03",2.5658,2.6101,2.4723,2.5454,454613.0],["2009-03-04",2.605,2.7223,2.5641,2.6968,661669.0],["2009-03-05",2.6339,2.7495,2.5216,2.5488,531056.0],["2009-03-06",2.5743,2.6254,2.5012,2.5964,479925.0],["2009-03-09",2.5743,2.6492,2.4978,2.6033,783169.0],["2009-03-10",2.6781,2.9229,2.6237,2.9178,1062113.0],["2009-03-11",3.0606,3.3055,2.9331,2.9569,974025.0],["2009-03-12",2.9722,3.1423,2.8736,3.1134,776588.0],["2009-03-13",3.1253,3.1423,3.0538,3.0879,336656.0],["2009-03-16",3.1168,3.1321,3.0079,3.0334,412088.0],["2009-03-17",3.1746,3.2307,3.0164,3.2307,432844.0],["2009-03-18",3.1933,3.2579,3.0453,3.1899,648506.0],["2009-03-19",3.229,3.2579,3.0862,3.1321,407531.0],["2009-03-20",3.1644,3.1644,2.9807,3.0181,431831.0],["2009-03-23",3.0947,3.2596,3.0845,3.2528,407025.0],["2009-03-24",3.2086,3.2613,3.0692,3.0709,400444.0],["2009-03-25",3.0913,3.2018,2.9297,3.1457,384750.0],["2009-03-26",3.1644,3.3242,3.11,3.2698,724444.0],["2009-03-27",3.2256,3.2766,3.064,3.0657,385763.0],["2009-03-30",3.064,3.064,2.8345,2.9195,651038.0],["2009-03-31",2.9518,3.1525,2.9025,3.0811,501188.0],["2009-04-01",3.0096,3.1559,2.9671,3.1168,459169.0],["2009-04-02",3.2154,3.2545,3.1423,3.1695,589781.0],["2009-04-03",3.1763,3.1763,3.1066,3.1457,392850.0],["2009-04-06",3.1083,3.1083,2.9756,3.0079,374625.0],["2009-04-07",2.9705,3.0317,2.8906,2.894,309319.0],["2009-04-08",2.928,2.928,2.8243,2.9229,383738.0],["2009-04-09",2.9773,3.0453,2.8906,3.0266,367538.0],["2009-04-13",2.9705,2.9705,2.8736,2.8855,238444.0],["2009-04-14",3.0164,3.0164,2.7359,2.758,510300.0],["2009-04-15",2.741,2.8702,2.7121,2.843,433350.0],["2009-04-16",2.8651,2.9603,2.8243,2.9348,408544.0],["2009-04-17",2.945,3.0334,2.9161,2.9943,424744.0],["2009-04-20",2.911,3.013,2.7529,2.826,462206.0],["2009-04-21",2.8158,3.0283,2.7852,2.9705,955294.0],["2009-04-22",2.9263,3.1321,2.9263,3.0913,611550.0],["2009-04-23",3.1032,3.1032,2.9756,3.0368,595350.0],["2009-04-24",3.0606,3.1134,2.9875,3.0538,344756.0],["2009-04-27",3.0181,3.144,3.0181,3.1219,456131.0],["2009-04-28",3.0879,3.2732,3.0726,3.1984,481444.0],["2009-04-29",3.2188,3.3412,3.1627,3.3055,319444.0],["2009-04-30",3.2817,3.3803,3.2562,3.3123,673313.0],["2009-05-01",3.3123,3.3225,3.1678,3.212,456131.0],["2009-05-04",3.2681,3.348,3.1746,3.3072,408544.0],["2009-05-05",3.2596,3.3361,3.2307,3.297,444488.0],["2009-05-06",3.365,3.5708,3.3599,3.4925,1246894.0],["2009-05-07",3.5674,3.5674,3.399,3.4857,894544.0],["2009-05-08",3.5368,3.5827,3.5061,3.5708,1020094.0],["2009-05-11",3.5112,3.5265,3.4432,3.4534,536119.0],["2009-05-12",3.4874,3.5487,3.4024,3.4908,380194.0],["2009-05-13",3.4449,3.4517,3.3191,3.3242,475875.0],["2009-05-14",3.3378,3.4279,3.3344,3.3599,368550.0],["2009-05-15",3.3854,3.4007,3.348,3.3922,416138.0],["2009-05-18",3.45,3.5504,3.4211,3.5333,468788.0],["2009-05-19",3.5487,3.5538,3.4857,3.5282,354375.0],["2009-05-20",3.5538,3.6048,3.4772,3.5555,881888.0],["2009-05-21",3.5197,3.5759,3.4806,3.5657,394369.0],["2009-05-22",3.5776,3.5776,3.4619,3.4636,166556.0],["2009-05-26",3.4517,3.5997,3.4517,3.5657,536119.0],["2009-05-27",3.5657,3.5861,3.4619,3.4959,423225.0],["2009-05-28",3.535,3.5538,3.4177,3.5197,240469.0],["2009-05-29",3.5197,3.5453,3.4551,3.5368,273375.0],["2009-06-01",3.547,3.6031,3.5248,3.5895,637875.0],["2009-06-02",3.5827,3.6048,3.5027,3.5827,952256.0],["2009-06-03",3.5657,3.717,3.5299,3.717,776588.0],["2009-06-04",3.7238,3.7238,3.6456,3.6864,365513.0],["2009-06-05",3.7289,3.7289,3.6235,3.6881,300713.0],["2009-06-08",3.6847,3.7238,3.5827,3.6422,211613.0],["2009-06-09",3.6868,3.6868,3.5616,3.5873,236419.0],["2009-06-10",3.6079,3.6953,3.469,3.5479,323494.0],["2009-06-11",3.553,3.685,3.5444,3.5702,184781.0],["2009-06-12",3.5513,3.6525,3.5187,3.6044,138713.0],["2009-06-15",3.5787,3.601,3.3198,3.3712,444488.0],["2009-06-16",3.4158,3.4878,3.2975,3.3009,188325.0],["2009-06-17",3.3061,3.385,3.2769,3.361,270844.0],["2009-06-18",3.3455,3.3609,3.2769,3.2941,314381.0],["2009-06-19",3.3438,3.3541,3.2461,3.2563,355388.0],["2009-06-22",3.2478,3.2529,3.1895,3.2049,438413.0],["2009-06-23",3.2289,3.2563,3.1826,3.1946,268313.0],["2009-06-24",3.2529,3.397,3.2066,3.3095,321975.0],["2009-06-25",3.2752,3.4587,3.2752,3.4381,280969.0],["2009-06-26",3.4072,3.5016,3.2495,3.4776,766463.0],["2009-06-29",3.4844,3.5924,3.4844,3.5324,267300.0],["2009-06-30",3.553,3.5599,3.1638,3.4158,366019.0],["2009-07-01",3.4518,3.5736,3.4227,3.5581,286538.0],["2009-07-02",3.6627,3.6645,3.4158,3.4295,248569.0],["2009-07-06",3.4141,3.4604,3.3815,3.4415,184275.0],["2009-07-07",3.4364,3.4638,3.3387,3.3541,153394.0],["2009-07-08",3.3867,3.4278,3.2941,3.3592,307294.0],["2009-07-09",3.3884,3.3884,3.2581,3.2906,215156.0],["2009-07-10",3.2615,3.3387,3.1843,3.2255,178706.0],["2009-07-13",3.2289,3.4295,3.1843,3.3901,452081.0],["2009-07-14",3.3781,3.4981,3.3781,3.4844,247050.0],["2009-07-15",3.5153,3.5221,3.3215,3.4793,644963.0],["2009-07-16",3.4553,3.493,3.3387,3.445,478913.0],["2009-07-17",3.4347,3.481,3.4227,3.457,295144.0],["2009-07-20",3.481,3.505,3.4484,3.4913,260213.0],["2009-07-21",3.505,3.505,3.4193,3.4604,258188.0],["2009-07-22",3.4535,3.505,3.421,3.4913,278944.0],["2009-07-23",3.4793,3.4844,3.3781,3.3867,874294.0],["2009-07-24",3.3867,3.4501,3.3061,3.3524,1074769.0],["2009-07-27",3.3524,3.3712,3.3112,3.3644,226800.0],["2009-07-28",3.3301,3.445,3.3215,3.4141,390825.0],["2009-07-29",3.3627,3.4021,3.3438,3.3661,286538.0],["2009-07-30",3.3987,3.4295,3.3095,3.397,231863.0],["2009-07-31",3.3952,3.4604,3.3627,3.3627,321469.0],["2009-08-03",3.3747,3.5153,3.3472,3.5153,335138.0],["2009-08-04",3.5118,3.6044,3.4724,3.6044,455625.0],["2009-08-05",3.601,3.6165,3.5307,3.5581,620156.0],["2009-08-06",3.5633,3.6096,3.4278,3.4621,187313.0],["2009-08-07",3.5221,3.6353,3.4844,3.5667,368044.0],["2009-08-10",3.5324,3.5324,3.4484,3.4861,218194.0],["2009-08-11",3.457,3.5719,3.3832,3.4072,265275.0],["2009-08-12",3.6696,3.8085,3.5667,3.7674,2423419.0],["2009-08-13",3.7965,3.7965,3.7039,3.7605,755831.0],["2009-08-14",3.7365,3.7622,3.637,3.7228,559913.0],["2009-08-17",3.6525,3.685,3.6182,3.6576,444994.0],["2009-08-18",3.7382,3.8274,3.6576,3.7211,8962144.0],["2009-08-19",3.7725,3.7965,3.6062,3.6988,935044.0],["2009-08-20",3.7176,3.7365,3.6748,3.7211,454106.0],["2009-08-21",3.7313,3.7725,3.6799,3.7296,741656.0],["2009-08-24",3.7416,3.7656,3.697,3.7193,376650.0],["2009-08-25",3.7571,3.7725,3.7176,3.7639,572569.0],["2009-08-26",3.7485,3.7673,3.7142,3.7588,218700.0],["2009-08-27",3.7468,3.7571,3.6456,3.7382,304763.0],["2009-08-28",3.7588,3.7588,3.6182,3.6422,486506.0],["2009-08-31",3.6199,3.6953,3.5736,3.5804,412594.0],["2009-09-01",3.5839,3.6525,3.529,3.5581,324000.0],["2009-09-02",3.5496,3.5804,3.4878,3.5016,380194.0],["2009-09-03",3.5067,3.5118,3.4313,3.5084,348806.0],["2009-09-04",3.5101,3.5307,3.4467,3.4844,330581.0],["2009-09-08",3.4964,3.5101,3.4278,3.4604,269325.0],["2009-09-09",3.4484,3.4844,3.4107,3.421,372094.0],["2009-09-10",3.4158,3.4535,3.3867,3.4398,605981.0],["2009-09-11",3.4553,3.4896,3.4193,3.4844,312863.0],["2009-09-14",3.469,3.4913,3.4587,3.4827,256163.0],["2009-09-15",3.4964,3.5324,3.4656,3.5307,597881.0],["2009-09-16",3.5307,3.5822,3.4913,3.5736,2706413.0],["2009-09-17",3.5787,3.673,3.5684,3.5993,410063.0],["2009-09-18",3.6113,3.6353,3.5873,3.5993,656100.0],["2009-09-21",3.5753,3.5924,3.4278,3.577,236925.0],["2009-09-22",3.5924,3.6147,3.5307,3.5444,397913.0],["2009-09-23",3.5581,3.5942,3.5324,3.5324,619650.0],["2009-09-24",3.5461,3.5736,3.5067,3.5239,251606.0],["2009-09-25",3.5067,3.5616,3.4673,3.4878,396900.0],["2009-09-28",3.4964,3.5753,3.4964,3.5256,361969.0],["2009-09-29",3.5393,3.5393,3.4724,3.4861,754819.0],["2009-09-30",3.4981,3.5239,3.4295,3.4433,766969.0],["2009-10-01",3.4364,3.4724,3.2975,3.3044,373613.0],["2009-10-02",3.2838,3.3181,3.2632,3.2666,493594.0],["2009-10-05",3.2649,3.541,3.2049,3.2306,478406.0],["2009-10-06",3.2666,3.2735,3.2083,3.2529,449550.0],["2009-10-07",3.2341,3.2941,3.1929,3.2495,1309163.0],["2009-10-08",3.2821,3.2958,3.1535,3.162,617625.0],["2009-10-09",3.1706,3.2289,3.1277,3.2066,598894.0],["2009-10-12",3.2358,3.2666,3.2066,3.2083,313875.0],["2009-10-13",3.2135,3.2135,3.1123,3.1449,332100.0],["2009-10-14",3.1912,3.2409,3.1809,3.2203,308306.0],["2009-10-15",3.1895,3.2409,3.174,3.2238,262238.0],["2009-10-16",3.2101,3.2666,3.1758,3.2255,258694.0],["2009-10-19",3.2478,3.2478,3.138,3.2426,552825.0],["2009-10-20",3.2426,3.2426,3.1946,3.2306,349313.0],["2009-10-21",3.2135,3.3164,3.2032,3.2478,572569.0],["2009-10-22",3.2632,3.3147,3.2323,3.2992,310838.0],["2009-10-23",3.2992,3.2992,3.2409,3.2529,356906.0],["2009-10-26",3.2649,3.3352,3.2426,3.2461,345263.0],["2009-10-27",3.2461,3.2992,3.2461,3.2598,303244.0],["2009-10-28",3.2649,3.2992,3.1363,3.1466,273881.0],["2009-10-29",3.15,3.2461,3.1209,3.1723,288563.0],["2009-10-30",3.1552,3.186,3.0866,3.0883,457144.0],["2009-11-02",3.1175,3.2289,3.114,3.1998,487519.0],["2009-11-03",3.1843,3.2666,3.1655,3.2598,468788.0],["2009-11-04",3.2855,3.2855,3.1946,3.2272,1261069.0],["2009-11-05",3.2461,3.3026,3.2015,3.2924,338175.0],["2009-11-06",3.2546,3.3438,3.2529,3.3301,452081.0],["2009-11-09",3.3438,3.4072,3.3387,3.4038,324506.0],["2009-11-10",3.3781,3.4295,3.3781,3.4261,376650.0],["2009-11-11",3.4398,3.4553,3.421,3.4415,207056.0],["2009-11-12",3.457,3.5153,3.3712,3.3901,362475.0],["2009-11-13",3.4055,3.4055,3.3524,3.4004,398925.0],["2009-11-16",3.4381,3.5324,3.4313,3.5187,476888.0],["2009-11-17",3.493,3.5376,3.4141,3.4947,381713.0],["2009-11-18",3.4793,3.4861,3.3952,3.4518,294131.0],["2009-11-19",3.4244,3.469,3.3369,3.373,388800.0],["2009-11-20",3.361,3.4124,3.2889,3.3592,299194.0],["2009-11-23",3.3747,3.4501,3.3558,3.3798,363488.0],["2009-11-24",3.3867,3.3867,3.2924,3.3575,144281.0],["2009-11-25",3.3472,3.3524,3.3078,3.3198,225281.0],["2009-11-27",3.2255,3.3147,3.2255,3.2598,128588.0],["2009-11-30",3.2426,3.2786,3.1826,3.2478,718875.0],["2009-12-01",3.2769,3.3284,3.1878,3.2666,956813.0],["2009-12-02",3.2752,3.4072,3.2752,3.3661,664200.0],["2009-12-03",3.3867,3.3867,3.3112,3.3147,381206.0],["2009-12-04",3.3884,3.4244,3.2855,3.3026,596363.0],["2009-12-07",3.3112,3.3232,3.2666,3.2804,250594.0],["2009-12-08",3.2684,3.3095,3.1946,3.2203,464738.0],["2009-12-09",3.2392,3.2461,3.1792,3.2101,601425.0],["2009-12-10",3.2256,3.2326,3.2014,3.2222,416138.0],["2009-12-11",3.2395,3.3001,3.2031,3.2932,219206.0],["2009-12-14",3.3174,3.3416,3.2845,3.3243,333619.0],["2009-12-15",3.3261,3.3382,3.2932,3.2949,277931.0],["2009-12-16",3.3295,3.3347,3.3001,3.3295,292106.0],["2009-12-17",3.3157,3.3763,3.2897,3.3763,383231.0],["2009-12-18",3.378,3.4299,3.3607,3.4299,888469.0],["2009-12-21",3.4386,3.4594,3.3693,3.4576,247050.0],["2009-12-22",3.4542,3.4594,3.4022,3.4299,193894.0],["2009-12-23",3.4057,3.449,3.3797,3.404,245531.0],["2009-12-24",3.4074,3.4438,3.4074,3.4421,37969.0],["2009-12-28",3.4369,3.4369,3.3832,3.4074,130106.0],["2009-12-29",3.3988,3.4628,3.3763,3.4542,298688.0],["2009-12-30",3.4369,3.4542,3.3901,3.4369,203006.0],["2009-12-31",3.4247,3.4455,3.3745,3.3745,267300.0],["2010-01-04",3.4317,3.4628,3.3936,3.4611,368550.0],["2010-01-05",3.4542,3.4594,3.3139,3.3607,645469.0],["2010-01-06",3.3607,3.4022,3.2274,3.2274,1064138.0],["2010-01-07",3.2672,3.3555,3.2429,3.3468,360450.0],["2010-01-08",3.3295,3.3953,3.3035,3.3867,205538.0],["2010-01-11",3.4265,3.4853,3.3745,3.4784,402975.0],["2010-01-12",3.4628,3.4853,3.4092,3.4282,222244.0],["2010-01-13",3.449,3.4628,3.3953,3.4507,157444.0],["2010-01-14",3.4351,3.4507,3.4161,3.4473,107831.0],["2010-01-15",3.4628,3.4628,3.2932,3.3157,386775.0],["2010-01-19",3.3122,3.4074,3.2776,3.3382,639394.0],["2010-01-20",3.3105,3.3105,3.2707,3.2966,314888.0],["2010-01-21",3.3122,3.3641,3.2724,3.3157,310331.0],["2010-01-22",3.2984,3.4074,3.2984,3.3555,360956.0],["2010-01-25",3.3815,3.4282,3.3416,3.4161,417150.0],["2010-01-26",3.4144,3.4369,3.3641,3.4022,349313.0],["2010-01-27",3.475,3.6533,3.4524,3.6394,947194.0],["2010-01-28",3.636,3.636,3.5442,3.5944,490050.0],["2010-01-29",3.6135,3.6689,3.5633,3.565,453600.0],["2010-02-01",3.6048,3.636,3.5338,3.5581,637875.0],["2010-02-02",3.5719,3.6464,3.5719,3.6239,350325.0],["2010-02-03",3.6204,3.6204,3.5165,3.5667,243506.0],["2010-02-04",3.5581,3.5754,3.5217,3.5529,629269.0],["2010-02-05",3.5754,3.6464,3.4975,3.6221,409050.0],["2010-02-08",3.6221,3.6221,3.5685,3.5806,254138.0],["2010-02-09",3.6325,3.636,3.5529,3.6273,313875.0],["2010-02-10",3.5996,3.6377,3.5702,3.6152,341213.0],["2010-02-11",3.6187,3.6706,3.5633,3.6585,539663.0],["2010-02-12",3.636,3.6689,3.6048,3.6602,272869.0],["2010-02-16",3.662,3.6793,3.636,3.6793,174656.0],["2010-02-17",3.6793,3.6931,3.6481,3.6914,271856.0],["2010-02-18",3.6446,3.7554,3.636,3.7554,222750.0],["2010-02-19",3.7554,3.8057,3.7035,3.7762,211613.0],["2010-02-22",3.7762,3.8091,3.7624,3.778,377663.0],["2010-02-23",3.7832,3.7935,3.7468,3.7589,293625.0],["2010-02-24",3.7572,3.771,3.7104,3.7277,237431.0],["2010-02-25",3.6897,3.6897,3.6083,3.655,413606.0],["2010-02-26",3.6689,3.6862,3.6429,3.6429,375638.0],["2010-03-01",3.6793,3.778,3.6793,3.7451,820631.0],["2010-03-02",3.7572,3.7589,3.7122,3.7433,549281.0],["2010-03-03",3.7554,3.7676,3.7295,3.7312,261225.0],["2010-03-04",3.7416,3.7658,3.7018,3.7347,142763.0],["2010-03-05",3.7554,3.7554,3.6845,3.7277,241988.0],["2010-03-08",3.7156,3.7485,3.7156,3.7277,267806.0],["2010-03-09",3.7243,3.7728,3.7156,3.7329,393863.0],["2010-03-10",3.7277,3.7728,3.7243,3.7399,252113.0],["2010-03-11",3.7191,3.7589,3.7191,3.7554,297169.0],["2010-03-12",3.7797,3.7797,3.7329,3.7572,253125.0],["2010-03-15",3.6377,3.707,3.6117,3.6377,524475.0],["2010-03-16",3.6516,3.6706,3.6031,3.6446,463725.0],["2010-03-17",3.6741,3.7745,3.5875,3.7156,500175.0],["2010-03-18",3.7347,3.7537,3.7122,3.7243,334125.0],["2010-03-19",3.7468,3.7814,3.7347,3.7589,571050.0],["2010-03-22",3.7399,3.8091,3.7139,3.8074,165544.0],["2010-03-23",3.8005,3.8888,3.7953,3.8645,269325.0],["2010-03-24",3.8663,3.8836,3.8109,3.823,299194.0],["2010-03-25",3.8489,3.8628,3.7814,3.7831,126563.0],["2010-03-26",3.7883,3.8351,3.7745,3.8091,200475.0],["2010-03-29",3.8074,3.8559,3.7901,3.8109,134156.0],["2010-03-30",3.8057,3.9632,3.7901,3.9528,456131.0],["2010-03-31",3.9199,3.9909,3.8628,3.9165,456131.0],["2010-04-01",3.9528,4.0117,3.8905,3.9286,516375.0],["2010-04-05",3.9372,3.9944,3.8922,3.9944,205538.0],["2010-04-06",3.958,3.9892,3.913,3.9442,127069.0],["2010-04-07",3.9286,3.9684,3.894,3.939,268313.0],["2010-04-08",3.939,3.939,3.887,3.894,156431.0],["2010-04-09",3.8974,3.9286,3.823,3.9165,192881.0],["2010-04-12",3.9269,4.0255,3.9095,4.0169,405000.0],["2010-04-13",3.9892,3.9978,3.9061,3.9978,311850.0],["2010-04-14",3.9823,4.0758,3.9615,4.0636,1280306.0],["2010-04-15",4.0619,4.1104,4.0584,4.0827,204019.0],["2010-04-16",4.0879,4.1121,4.0256,4.0844,250088.0],["2010-04-19",4.0567,4.1208,4.0273,4.0965,248569.0],["2010-04-20",4.1069,4.1087,4.0204,4.1087,278438.0],["2010-04-21",4.0359,4.0359,3.9095,3.9528,783675.0],["2010-04-22",3.9217,4.1312,3.8455,4.1017,402469.0],["2010-04-23",4.1104,4.1467,4.0827,4.1467,275906.0],["2010-04-26",4.126,4.1467,4.0723,4.0844,255150.0],["2010-04-27",4.0775,4.1173,3.9927,4.0255,400950.0],["2010-04-28",4.0082,4.242,4.0082,4.1675,863156.0],["2010-04-29",4.1883,4.2593,4.0896,4.2489,302231.0],["2010-04-30",4.2697,4.3476,4.1796,4.1814,390319.0],["2010-05-03",4.1814,4.242,4.1035,4.2351,279450.0],["2010-05-04",4.1693,4.1779,4.0325,4.0706,356400.0],["2010-05-05",4.0377,4.0896,3.8766,3.9078,699638.0],["2010-05-06",3.8818,3.9528,3.7243,3.816,642431.0],["2010-05-07",3.797,3.8645,3.7226,3.7295,757350.0],["2010-05-10",3.9165,3.9892,3.8109,3.9805,421706.0],["2010-05-11",3.9286,4.0706,3.887,4.0411,375131.0],["2010-05-12",4.0359,4.19,3.9978,4.1848,422213.0],["2010-05-13",4.171,4.19,4.1156,4.19,270338.0],["2010-05-14",4.1606,4.1831,4.0983,4.1779,733050.0],["2010-05-17",4.19,4.313,4.1658,4.3095,779625.0],["2010-05-18",4.3234,4.3441,4.2801,4.2957,545738.0],["2010-05-19",4.2887,4.3199,4.2299,4.2714,332100.0],["2010-05-20",4.19,4.2576,4.0896,4.1156,544725.0],["2010-05-21",4.074,4.1745,4.0688,4.1589,389306.0],["2010-05-24",4.1433,4.1727,4.0377,4.0498,340706.0],["2010-05-25",3.9927,4.0515,3.9251,4.029,331088.0],["2010-05-26",4.0602,4.1035,4.0082,4.0307,425250.0],["2010-05-27",4.1208,4.2991,4.0533,4.2939,481950.0],["2010-05-28",4.2731,4.3147,4.2229,4.2731,508275.0],["2010-06-01",4.2714,4.2714,4.01,4.0117,585225.0],["2010-06-02",4.0273,4.1918,4.0065,4.1866,405506.0],["2010-06-03",4.2022,4.2506,4.1467,4.2022,367031.0],["2010-06-04",4.0948,4.1381,3.9546,3.9805,487519.0],["2010-06-07",3.9909,4.0861,3.958,3.9701,390825.0],["2010-06-08",4.0068,4.0295,3.9108,3.9981,312863.0],["2010-06-09",4.0452,4.1848,4.0347,4.0626,305269.0],["2010-06-10",4.1289,4.19,4.0923,4.1848,297169.0],["2010-06-11",4.1255,4.2127,4.1255,4.2022,274388.0],["2010-06-14",4.2529,4.3,4.1743,4.2005,373106.0],["2010-06-15",4.2337,4.2808,4.1639,4.2511,479419.0],["2010-06-16",4.211,4.2843,4.1918,4.2616,273375.0],["2010-06-17",4.3017,4.3017,4.2145,4.2755,151875.0],["2010-06-18",4.3035,4.3628,4.2022,4.3244,899606.0],["2010-06-21",4.3628,4.4082,4.286,4.3087,370575.0],["2010-06-22",4.307,4.3488,4.218,4.2319,312356.0],["2010-06-23",4.2162,4.2651,4.1499,4.1883,212625.0],["2010-06-24",4.1569,4.2406,4.1202,4.1604,131119.0],["2010-06-25",4.1883,4.2145,4.1604,4.1865,983644.0],["2010-06-28",4.1935,4.2214,4.1499,4.1621,322481.0],["2010-06-29",4.0958,4.183,4.0609,4.0888,330075.0],["2010-06-30",4.101,4.1778,4.0469,4.0679,326531.0],["2010-07-01",4.0661,4.1883,4.026,4.1604,287550.0],["2010-07-02",4.2022,4.2511,4.115,4.211,247556.0],["2010-07-06",4.2581,4.2581,3.9789,3.9928,541688.0],["2010-07-07",3.9859,4.0906,3.9859,4.0801,246544.0],["2010-07-08",4.122,4.1464,4.0853,4.1359,207056.0],["2010-07-09",4.1185,4.1796,4.1045,4.1726,96188.0],["2010-07-12",4.1464,4.1516,4.0434,4.0469,131625.0],["2010-07-13",4.1115,4.1865,4.0487,4.1743,247556.0],["2010-07-14",4.1516,4.1743,4.0644,4.1604,207563.0],["2010-07-15",4.1534,4.1534,4.0696,4.1132,155925.0],["2010-07-16",4.0731,4.1132,3.9719,3.9824,225788.0],["2010-07-19",3.9509,4.0644,3.944,4.0522,228825.0],["2010-07-20",4.0016,4.1429,4.0016,4.1359,170100.0],["2010-07-21",4.1743,4.1761,4.0679,4.0766,217688.0],["2010-07-22",4.1447,4.2529,4.108,4.2406,365006.0],["2010-07-23",4.2092,4.3419,4.1673,4.3331,389306.0],["2010-07-26",4.3628,4.5181,4.3174,4.5146,256669.0],["2010-07-27",4.5233,4.56,4.4378,4.4396,227813.0],["2010-07-28",4.4221,4.4256,4.3087,4.3384,205538.0],["2010-07-29",4.382,4.4326,4.2563,4.3663,346781.0],["2010-07-30",4.3,4.4291,4.2878,4.3384,232369.0],["2010-08-02",4.3925,4.4675,4.3611,4.457,295650.0],["2010-08-03",4.4361,4.5321,4.3715,4.4274,199463.0],["2010-08-04",4.4605,4.5199,4.2529,4.4832,123019.0],["2010-08-05",4.4483,4.5233,4.3977,4.4047,140738.0],["2010-08-06",4.3576,4.3576,4.1708,4.2389,402975.0],["2010-08-09",4.2563,4.2563,4.183,4.2022,258694.0],["2010-08-10",4.1639,4.1883,4.0975,4.1534,213131.0],["2010-08-11",4.0696,4.0818,3.9771,3.9858,321469.0],["2010-08-12",3.93,3.9841,3.9265,3.9527,130106.0],["2010-08-13",3.93,3.9789,3.9265,3.9265,219713.0],["2010-08-16",3.9265,3.9457,3.8462,3.8742,247050.0],["2010-08-17",3.9073,4.012,3.9073,3.9667,180731.0],["2010-08-18",3.9509,3.9509,3.8968,3.9126,193894.0],["2010-08-19",3.9056,3.9091,3.752,3.766,262744.0],["2010-08-20",3.7398,3.8026,3.6752,3.7887,231863.0],["2010-08-23",3.8009,3.8009,3.677,3.6787,153394.0],["2010-08-24",3.6176,3.6805,3.5042,3.6089,158963.0],["2010-08-25",3.5792,3.6822,3.5269,3.677,182756.0],["2010-08-26",3.6805,3.7311,3.6805,3.7066,235406.0],["2010-08-27",3.759,3.8794,3.7066,3.8689,192881.0],["2010-08-30",3.8637,3.8829,3.8148,3.8148,229838.0],["2010-08-31",3.8236,3.9056,3.8061,3.8724,291094.0],["2010-09-01",3.9387,3.9911,3.8811,3.93,609525.0],["2010-09-02",3.9562,3.9562,3.8393,3.9283,254644.0],["2010-09-03",3.9684,3.9684,3.9003,3.9509,121500.0],["2010-09-07",3.9248,3.9283,3.8393,3.8515,205538.0],["2010-09-08",3.8707,3.944,3.8707,3.9387,113906.0],["2010-09-09",3.9719,3.9789,3.8811,3.9457,121500.0],["2010-09-10",3.9457,4.0155,3.923,3.9335,163519.0],["2010-09-13",3.9684,4.0644,3.9649,4.0557,194400.0],["2010-09-14",4.0557,4.094,4.026,4.0749,245531.0],["2010-09-15",4.0679,4.1272,4.019,4.1028,235406.0],["2010-09-16",4.1289,4.1289,4.0504,4.0714,162506.0],["2010-09-17",4.1237,4.1761,4.0487,4.1167,649519.0],["2010-09-20",4.1132,4.2441,4.108,4.2371,252113.0],["2010-09-21",4.2249,4.2249,4.012,4.033,517894.0],["2010-09-22",4.026,4.0871,3.9405,4.0033,254644.0],["2010-09-23",3.9719,4.0591,3.9405,3.9946,226800.0],["2010-09-24",4.0574,4.1848,4.012,4.1778,185794.0],["2010-09-27",4.19,4.1918,4.094,4.1743,130106.0],["2010-09-28",4.1883,4.1883,4.0906,4.1865,135169.0],["2010-09-29",4.1673,4.2441,4.1551,4.1883,183263.0],["2010-09-30",4.2354,4.2354,4.0504,4.1045,212625.0],["2010-10-01",4.1342,4.1342,4.0033,4.0871,189844.0],["2010-10-04",4.0975,4.0975,3.9981,4.0312,93150.0],["2010-10-05",4.0853,4.2755,4.0714,4.2581,181744.0],["2010-10-06",4.2319,4.2686,4.211,4.2424,151369.0],["2010-10-07",4.2755,4.2755,4.1167,4.1324,110363.0],["2010-10-08",4.1115,4.211,4.0836,4.1621,206550.0],["2010-10-11",4.1499,4.2092,4.108,4.1883,146306.0],["2010-10-12",4.1639,4.2825,4.1639,4.2808,106819.0],["2010-10-13",4.2808,4.3698,4.2616,4.3453,196931.0],["2010-10-14",4.3523,4.368,4.3035,4.3558,79988.0],["2010-10-15",4.3802,4.3802,4.279,4.279,166050.0],["2010-10-18",4.3017,4.3035,4.2633,4.2947,158456.0],["2010-10-19",4.2424,4.3139,4.2302,4.2878,274388.0],["2010-10-20",4.3227,4.361,4.2895,4.3035,82013.0],["2010-10-21",4.3227,4.3558,4.2441,4.3296,126563.0],["2010-10-22",4.3384,4.3506,4.2668,4.3104,87075.0],["2010-10-25",4.3471,4.3628,4.3314,4.3471,103275.0],["2010-10-26",4.3139,4.3401,4.3,4.3,110363.0],["2010-10-27",4.2598,4.307,4.2511,4.2825,208575.0],["2010-10-28",4.3296,4.3296,4.2546,4.307,235913.0],["2010-10-29",4.293,4.3104,4.2755,4.2843,89100.0],["2010-11-01",4.286,4.3035,4.2581,4.2843,97200.0],["2010-11-02",4.3506,4.3628,4.2825,4.3436,139725.0],["2010-11-03",4.3279,4.3663,4.3157,4.3663,109856.0],["2010-11-04",4.3628,4.375,4.3139,4.3541,350831.0],["2010-11-05",4.3593,4.375,4.3453,4.3523,143269.0],["2010-11-08",4.3349,4.3558,4.2581,4.3401,84038.0],["2010-11-09",4.3419,4.3436,4.2738,4.3157,189338.0],["2010-11-10",4.3401,4.4361,4.3331,4.4274,268819.0],["2010-11-11",4.3855,4.4501,4.3314,4.3925,163013.0],["2010-11-12",4.3436,4.4535,4.3436,4.3663,168581.0],["2010-11-15",4.3872,4.4239,4.3331,4.382,191869.0],["2010-11-16",4.3436,4.3645,4.2755,4.2965,279956.0],["2010-11-17",4.2912,4.3,4.2337,4.2808,159469.0],["2010-11-18",4.3471,4.4326,4.2912,4.3802,225281.0],["2010-11-19",4.3872,4.3872,4.3052,4.3715,228319.0],["2010-11-22",4.3715,4.4204,4.3401,4.4082,129094.0],["2010-11-23",4.3558,4.4082,4.3244,4.3994,73913.0],["2010-11-24",4.4151,4.5146,4.3855,4.5094,137194.0],["2010-11-26",4.3645,4.5199,4.3576,4.5111,80494.0],["2010-11-29",4.4883,4.4883,4.3266,4.4145,176681.0],["2010-11-30",4.3266,4.5234,4.3266,4.5076,536625.0],["2010-12-01",4.5674,4.708,4.5568,4.6869,344250.0],["2010-12-02",4.6798,4.7976,4.6798,4.7255,164025.0],["2010-12-03",4.6939,4.7958,4.6517,4.7607,101250.0],["2010-12-06",4.7361,4.8327,4.722,4.8239,114413.0],["2010-12-07",4.8327,5.0506,4.8239,5.0436,249075.0],["2010-12-08",5.0489,5.2088,5.0454,5.1368,281475.0],["2010-12-09",5.1947,5.1947,5.0752,5.1438,270844.0],["2010-12-10",5.135,5.1543,5.0506,5.0981,296156.0],["2010-12-13",5.0981,5.1209,5.0524,5.0524,595856.0],["2010-12-14",5.0875,5.1034,4.9891,5.0278,233888.0],["2010-12-15",5.0067,5.0963,4.9206,4.9557,185288.0],["2010-12-16",4.9575,5.0682,4.9575,5.0594,152888.0],["2010-12-17",5.0735,5.0875,4.9856,4.9997,748744.0],["2010-12-20",5.0489,5.0963,4.8521,5.0454,262744.0],["2010-12-21",5.0805,5.1051,5.0419,5.0506,528525.0],["2010-12-22",5.0735,5.0911,5.0436,5.0471,186806.0],["2010-12-23",5.0577,5.1209,5.0208,5.0858,183769.0],["2010-12-27",5.0577,5.1473,5.0577,5.0928,134663.0],["2010-12-28",5.1121,5.1403,5.0542,5.0559,132131.0],["2010-12-29",5.0594,5.0963,5.0594,5.07,47588.0],["2010-12-30",5.0981,5.1121,5.07,5.07,136181.0],["2010-12-31",5.0612,5.0629,4.9434,4.9575,131119.0],["2011-01-03",5.019,5.1104,5.012,5.0981,521944.0],["2011-01-04",5.1192,5.1192,4.9153,4.9382,99731.0],["2011-01-05",4.9382,5.0102,4.8644,4.9645,357413.0],["2011-01-06",4.9522,4.9628,4.8767,4.9083,161494.0],["2011-01-07",4.9083,4.9083,4.6605,4.7027,268819.0],["2011-01-10",4.6623,4.7396,4.6166,4.7396,260719.0],["2011-01-11",4.7712,4.8292,4.6904,4.7747,217181.0],["2011-01-12",4.8239,4.8872,4.7976,4.8222,218700.0],["2011-01-13",4.8327,4.8608,4.78,4.8608,166556.0],["2011-01-14",4.8696,4.8925,4.8239,4.8872,301219.0],["2011-01-18",4.8608,4.9065,4.8152,4.8837,91125.0],["2011-01-19",4.8714,4.8714,4.6886,4.6957,210094.0],["2011-01-20",4.7027,4.8995,4.6587,4.7958,401456.0],["2011-01-21",4.8327,4.8327,4.6834,4.6939,167063.0],["2011-01-24",4.7027,4.8275,4.7027,4.7677,112894.0],["2011-01-25",4.7343,4.7466,4.6693,4.722,90113.0],["2011-01-26",4.7326,4.9171,4.6869,4.9101,369563.0],["2011-01-27",4.9136,4.9557,4.8415,4.9224,89606.0],["2011-01-28",4.9224,4.9224,4.6148,4.6464,205031.0],["2011-01-31",4.7326,4.7835,4.6711,4.7326,189844.0],["2011-02-01",4.7642,4.8819,4.7431,4.8819,182756.0],["2011-02-02",4.8503,4.8767,4.729,4.7765,63281.0],["2011-02-03",4.6851,4.7976,4.6587,4.7238,58725.0],["2011-02-04",4.7044,4.7747,4.6517,4.7378,119475.0],["2011-02-07",4.7308,4.7747,4.7115,4.7589,239963.0],["2011-02-08",4.7677,4.8485,4.7326,4.8485,64294.0],["2011-02-09",4.8187,4.8696,4.8099,4.8485,98719.0],["2011-02-10",4.8239,4.8872,4.7818,4.8731,130106.0],["2011-02-11",4.8415,5.0893,4.831,5.0735,266288.0],["2011-02-14",5.0559,5.1578,4.9944,5.1244,116944.0],["2011-02-15",5.0911,5.2703,5.0911,5.2316,609525.0],["2011-02-16",5.2686,5.3336,5.2018,5.3125,215156.0],["2011-02-17",5.2826,5.3617,5.2035,5.3406,273375.0],["2011-02-18",5.3933,5.5005,5.258,5.4355,201994.0],["2011-02-22",5.3634,5.4478,5.3406,5.3599,131625.0],["2011-02-23",5.193,5.3564,5.193,5.3037,272363.0],["2011-02-24",5.2879,5.4162,5.2791,5.3107,244013.0],["2011-02-25",5.309,5.446,5.2615,5.3705,333619.0],["2011-02-28",5.4373,5.5392,5.3388,5.3951,291094.0],["2011-03-01",5.3898,5.4689,5.3248,5.3863,798356.0],["2011-03-02",5.3863,5.5093,5.3599,5.4127,273375.0],["2011-03-03",5.4337,5.4601,5.3248,5.3476,286031.0],["2011-03-04",5.3336,5.3845,5.2932,5.3318,299700.0],["2011-03-07",5.3775,5.3793,5.2,5.2475,303244.0],["2011-03-08",5.2457,5.4513,5.2457,5.4478,154913.0],["2011-03-09",5.4583,5.5357,5.4127,5.4408,189338.0],["2011-03-10",5.3705,5.4478,5.1877,5.1947,338175.0],["2011-03-11",5.1912,5.2334,4.9329,5.0401,457144.0],["2011-03-14",4.9821,5.0875,4.9645,5.0524,275400.0],["2011-03-15",4.9224,5.0559,4.9224,5.0049,252619.0],["2011-03-16",5.0172,5.1491,4.9768,5.07,223256.0],["2011-03-17",5.1561,5.2457,5.1209,5.128,220219.0],["2011-03-18",5.1666,5.3933,5.1666,5.3898,539156.0],["2011-03-21",5.4443,5.4988,5.3951,5.4566,153394.0],["2011-03-22",5.4671,5.5585,5.425,5.5128,165544.0],["2011-03-23",5.5128,5.548,5.4425,5.4531,132131.0],["2011-03-24",5.4689,5.4777,5.3951,5.425,96694.0],["2011-03-25",5.4583,5.5568,5.4302,5.4636,151369.0],["2011-03-28",5.4671,5.4988,5.446,5.4654,86063.0],["2011-03-29",5.3617,5.5427,5.3617,5.5005,92644.0],["2011-03-30",5.5357,5.685,5.4039,5.6727,146813.0],["2011-03-31",5.7132,5.794,5.6763,5.7817,172125.0],["2011-04-01",5.7624,5.787,5.6358,5.6464,203006.0],["2011-04-04",5.6446,5.6815,5.5409,5.6481,264769.0],["2011-04-05",5.6323,5.7026,5.5972,5.664,114919.0],["2011-04-06",5.6745,5.7799,5.6622,5.7782,135675.0],["2011-04-07",5.7747,5.8414,5.7272,5.7307,187819.0],["2011-04-08",5.7852,5.7852,5.5743,5.5849,94669.0],["2011-04-11",5.5796,5.6112,5.5796,5.6024,137700.0],["2011-04-12",5.5814,5.6833,5.555,5.5726,112388.0],["2011-04-13",5.6271,5.6271,5.4865,5.5181,88088.0],["2011-04-14",5.4777,5.548,5.4654,5.5005,271856.0],["2011-04-15",5.4882,5.5058,5.4179,5.4917,242494.0],["2011-04-18",5.3986,5.5374,5.3634,5.5251,174656.0],["2011-04-19",5.5339,5.6446,5.5339,5.6429,136688.0],["2011-04-20",5.7096,5.8081,5.7079,5.8063,144788.0],["2011-04-21",5.7993,5.8063,5.7712,5.7993,224775.0],["2011-04-25",5.7993,5.8133,5.7729,5.7905,148331.0],["2011-04-26",5.7993,5.8625,5.787,5.8221,151369.0],["2011-04-27",5.7993,5.8432,5.7501,5.8239,212625.0],["2011-04-28",5.8063,5.9627,5.7922,5.8186,496125.0],["2011-04-29",5.7993,5.801,5.7483,5.7729,126563.0],["2011-05-02",5.7887,5.7993,5.7307,5.7343,187313.0],["2011-05-03",5.7202,5.7413,5.5655,5.6411,227813.0],["2011-05-04",5.6692,5.6692,5.504,5.5357,103275.0],["2011-05-05",5.562,5.7993,5.425,5.6411,396900.0],["2011-05-06",5.6921,5.729,5.5761,5.5849,192375.0],["2011-05-09",5.5989,5.671,5.5357,5.6517,156938.0],["2011-05-10",5.6763,5.7799,5.6534,5.7782,180731.0],["2011-05-11",5.7413,5.8116,5.7413,5.7817,257175.0],["2011-05-12",5.7624,5.9311,5.7501,5.8766,99731.0],["2011-05-13",5.8871,5.8994,5.6798,5.6868,126563.0],["2011-05-16",5.6745,5.7518,5.6675,5.7149,266288.0],["2011-05-17",5.6886,5.7571,5.6886,5.7167,99225.0],["2011-05-18",5.7852,5.7852,5.7378,5.7571,102769.0],["2011-05-19",5.7782,5.9153,5.6938,5.7764,132638.0],["2011-05-20",5.7501,5.7729,5.664,5.7114,152888.0],["2011-05-23",5.6341,5.7483,5.6341,5.6938,163519.0],["2011-05-24",5.6323,5.7993,5.555,5.5655,376144.0],["2011-05-25",5.5796,5.6429,5.5532,5.6147,296663.0],["2011-05-26",5.5972,5.8028,5.5726,5.7993,160481.0],["2011-05-27",5.7975,5.8168,5.7378,5.7993,76444.0],["2011-05-31",5.8643,5.9258,5.8327,5.9223,345769.0],["2011-06-01",5.8994,5.9662,5.7342,5.7518,577125.0],["2011-06-02",5.7852,5.7852,5.62,5.6271,188325.0],["2011-06-03",5.5655,5.6323,5.5603,5.5708,232875.0],["2011-06-06",5.5849,5.6306,5.5462,5.6218,159975.0],["2011-06-07",5.6745,5.7852,5.6552,5.7132,333619.0],["2011-06-08",5.6884,5.7344,5.6248,5.6266,231863.0],["2011-06-09",5.6513,5.6761,5.5895,5.5895,98719.0],["2011-06-10",5.5718,5.5824,5.4092,5.4251,219206.0],["2011-06-13",5.4605,5.5948,5.3209,5.5329,258188.0],["2011-06-14",5.6089,5.6672,5.5294,5.6328,206550.0],["2011-06-15",5.5691,5.707,5.5691,5.6593,157275.0],["2011-06-16",5.646,5.8501,5.646,5.8157,216000.0],["2011-06-17",5.8448,6.2133,5.6328,5.8528,707738.0],["2011-06-20",5.8528,6.0092,5.7998,6.0092,200138.0],["2011-06-21",6.0251,6.0542,5.9243,6.0145,456975.0],["2011-06-22",5.9959,6.0065,5.76,5.76,151200.0],["2011-06-23",5.7229,5.7891,5.6142,5.7732,195413.0],["2011-06-24",5.7838,5.7838,5.6036,5.6328,366863.0],["2011-06-27",5.6407,5.8528,5.6381,5.8422,212288.0],["2011-06-28",5.8448,5.8952,5.8236,5.8793,159300.0],["2011-06-29",5.8766,6.1709,5.752,5.8289,148163.0],["2011-06-30",5.8475,5.9031,5.7838,5.7891,189000.0],["2011-07-01",5.8077,5.9429,5.7706,5.8766,173813.0],["2011-07-05",5.9031,5.927,5.8104,5.9217,153900.0],["2011-07-06",5.9058,6.0224,5.9058,6.0092,98550.0],["2011-07-07",6.0463,6.208,6.0251,6.1443,120488.0],["2011-07-08",6.0728,6.147,6.0463,6.0754,145125.0],["2011-07-11",6.0357,6.0357,5.9111,5.9508,205875.0],["2011-07-12",5.9614,6.0781,5.9614,6.0171,148838.0],["2011-07-13",6.0675,6.306,6.0675,6.2848,280125.0],["2011-07-14",6.2848,6.3538,6.2027,6.2186,216338.0],["2011-07-15",6.2292,6.2875,6.147,6.208,131625.0],["2011-07-18",6.2159,6.2398,6.094,6.1443,136350.0],["2011-07-19",6.2027,6.314,6.0834,6.2928,140738.0],["2011-07-20",6.3034,6.3193,6.1046,6.2901,77288.0],["2011-07-21",6.3087,6.4227,6.1205,6.3193,116100.0],["2011-07-22",6.2981,6.3617,6.2212,6.2822,108000.0],["2011-07-25",6.2027,6.3325,6.1523,6.1629,126563.0],["2011-07-26",6.1549,6.1762,5.9906,6.0092,140400.0],["2011-07-27",5.9137,6.0595,5.821,5.8395,194063.0],["2011-07-28",5.8236,6.2822,5.654,5.8501,152213.0],["2011-07-29",5.7945,6.0516,5.7706,6.0118,177525.0],["2011-08-01",6.0728,6.0966,5.9296,6.0516,182250.0],["2011-08-02",6.0039,6.0781,5.8581,5.866,222413.0],["2011-08-03",5.8872,6.0701,5.8263,5.9747,314550.0],["2011-08-04",5.8713,5.8713,4.811,4.88,625725.0],["2011-08-05",4.9701,5.3703,4.758,5.0867,545063.0],["2011-08-08",5.0443,5.2139,4.8137,5.0735,784688.0],["2011-08-09",5.2272,5.267,4.7845,5.1768,482288.0],["2011-08-10",5.039,5.2537,4.872,4.9038,399600.0],["2011-08-11",4.9542,5.3703,4.88,5.2458,392513.0],["2011-08-12",5.267,5.2829,5.0416,5.0682,167063.0],["2011-08-15",5.0576,5.1901,5.0576,5.1583,229163.0],["2011-08-16",5.0841,5.1715,5.0363,5.0496,300038.0],["2011-08-17",5.0682,5.145,4.8322,4.8375,341888.0],["2011-08-18",4.758,4.7872,4.3737,4.379,711113.0],["2011-08-19",4.2915,4.4346,4.2226,4.2385,396563.0],["2011-08-22",4.3498,4.4638,4.1908,4.2146,412425.0],["2011-08-23",4.2146,4.318,4.1192,4.3021,492413.0],["2011-08-24",4.2438,4.4611,4.2199,4.4373,247050.0],["2011-08-25",4.3498,4.4293,4.2014,4.2146,181238.0],["2011-08-26",4.1775,4.3472,4.1616,4.2994,205200.0],["2011-08-29",4.4293,4.6096,4.3366,4.599,178200.0],["2011-08-30",4.5751,4.6652,4.432,4.6387,132975.0],["2011-08-31",4.6467,4.713,4.5672,4.6414,270675.0],["2011-09-01",4.6281,4.7024,4.4585,4.5301,295650.0],["2011-09-02",4.4214,4.5539,4.2411,4.2464,244350.0],["2011-09-06",4.1272,4.2968,4.1219,4.2809,248063.0],["2011-09-07",4.2941,4.5089,4.2941,4.4877,255825.0],["2011-09-08",4.5327,4.5725,4.3922,4.4161,143438.0],["2011-09-09",4.3684,4.5513,4.1139,4.1828,233550.0],["2011-09-12",4.1298,4.2915,4.1298,4.2756,163350.0],["2011-09-13",4.3021,4.4028,4.2226,4.379,133988.0],["2011-09-14",4.4293,4.5062,4.3154,4.4055,177188.0],["2011-09-15",4.4479,4.6679,4.3366,4.644,261225.0],["2011-09-16",4.6918,4.9727,4.5751,4.599,745875.0],["2011-09-19",4.5354,4.5354,4.3207,4.4161,133650.0],["2011-09-20",4.3975,4.4903,4.2093,4.2146,208575.0],["2011-09-21",4.2067,4.2729,4.0927,4.1086,256500.0],["2011-09-22",3.9973,4.2226,3.9522,3.9973,323325.0],["2011-09-23",3.9973,4.318,3.9973,4.2332,272025.0],["2011-09-26",4.2809,4.4346,4.212,4.4187,171113.0],["2011-09-27",4.5062,4.7368,4.3207,4.5301,209925.0],["2011-09-28",4.477,4.5539,4.1961,4.1961,160313.0],["2011-09-29",4.2888,4.3869,4.1775,4.3339,120825.0],["2011-09-30",4.2809,4.3578,4.1616,4.1749,204525.0],["2011-10-03",4.1245,4.3313,4.0079,4.0105,312863.0],["2011-10-04",3.9734,4.4664,3.8806,4.4479,270675.0],["2011-10-05",4.4293,4.5698,3.9443,4.4585,236925.0],["2011-10-06",4.4293,4.7978,4.4293,4.7925,246375.0],["2011-10-07",4.8031,4.8349,4.5513,4.591,426600.0],["2011-10-10",4.6546,4.8455,4.5539,4.8375,421538.0],["2011-10-11",4.7845,4.8296,4.5884,4.6865,225788.0],["2011-10-12",4.7209,5.0125,4.6944,4.978,203513.0],["2011-10-13",4.9277,4.9674,4.7951,4.9171,131288.0],["2011-10-14",4.9542,5.1636,4.9091,5.1397,178875.0],["2011-10-17",5.0735,5.1106,4.9542,4.9674,255150.0],["2011-10-18",4.9701,5.2696,4.9038,5.2378,245025.0],["2011-10-19",5.2378,5.267,5.0178,5.0443,191363.0],["2011-10-20",5.0337,5.0417,4.8773,4.9939,241313.0],["2011-10-21",5.0814,5.1238,4.9913,5.0973,178538.0],["2011-10-24",5.1053,5.2988,5.1053,5.2855,222750.0],["2011-10-25",5.2325,5.2484,5.0443,5.0735,190688.0],["2011-10-26",5.1371,5.3147,4.9648,5.2537,169425.0],["2011-10-27",5.4499,6.0913,5.4499,6.0436,427950.0],["2011-10-28",6.0092,6.0781,5.7414,5.7945,292613.0],["2011-10-31",5.6858,5.8528,5.4605,5.6116,218025.0],["2011-11-01",5.3915,5.5691,5.259,5.2776,237938.0],["2011-11-02",5.3809,5.6858,5.3809,5.6593,292950.0],["2011-11-03",5.7494,5.9296,5.5691,5.9058,372600.0],["2011-11-04",5.8183,5.9959,5.6301,5.7335,164700.0],["2011-11-07",5.7414,5.9111,5.6089,5.8448,193050.0],["2011-11-08",5.874,6.0622,5.6593,6.0092,292275.0],["2011-11-09",5.8475,5.8475,5.7043,5.7149,327375.0],["2011-11-10",5.8051,5.8236,5.6195,5.7414,185288.0],["2011-11-11",5.813,5.919,5.426,5.8263,376313.0],["2011-11-14",5.7838,5.8713,5.6407,5.6911,155925.0],["2011-11-15",5.6513,5.8395,5.6513,5.8157,186975.0],["2011-11-16",5.7308,5.9614,5.5797,5.5956,147488.0],["2011-11-17",5.5771,5.6725,5.2696,5.6089,243338.0],["2011-11-18",5.6195,5.6646,5.5532,5.5983,191363.0],["2011-11-21",5.4843,5.5638,5.3783,5.3942,118463.0],["2011-11-22",5.3942,5.418,5.2405,5.2458,174488.0],["2011-11-23",5.2033,5.2033,4.8641,5.0523,295988.0],["2011-11-25",5.0363,5.0814,5.0204,5.0363,169763.0],["2011-11-28",5.259,5.4764,5.1901,5.4737,232538.0],["2011-11-29",5.4711,5.4711,5.2738,5.3244,162338.0],["2011-11-30",5.6177,5.9056,5.3724,5.8417,433688.0],["2011-12-01",5.8097,5.9056,5.5964,5.6017,222413.0],["2011-12-02",5.7057,5.7697,5.663,5.711,139050.0],["2011-12-05",5.8363,5.9083,5.6657,5.8097,133650.0],["2011-12-06",5.8097,5.9083,5.599,5.8177,206213.0],["2011-12-07",5.7643,5.839,5.6843,5.7297,314550.0],["2011-12-08",5.655,5.687,5.4551,5.471,230850.0],["2011-12-09",5.5137,5.7883,5.5137,5.7243,332775.0],["2011-12-12",5.6257,5.7003,5.5617,5.6444,208238.0],["2011-12-13",5.6923,5.7323,5.4364,5.4684,187988.0],["2011-12-14",5.4097,5.5804,5.3857,5.5324,439088.0],["2011-12-15",5.6444,5.7777,5.551,5.6977,208238.0],["2011-12-16",5.767,5.8736,5.6017,5.639,581175.0],["2011-12-19",5.6923,5.7057,5.4391,5.4551,249413.0],["2011-12-20",5.6044,5.7777,5.5137,5.7457,352688.0],["2011-12-21",5.7457,5.9856,5.5964,5.8816,277088.0],["2011-12-22",5.927,5.935,5.743,5.7617,156600.0],["2011-12-23",5.799,5.9056,5.6817,5.7937,236250.0],["2011-12-27",5.887,5.8923,5.7057,5.751,310500.0],["2011-12-28",5.7217,5.7403,5.4231,5.4417,191025.0],["2011-12-29",5.4497,5.5617,5.4364,5.5324,599738.0],["2011-12-30",5.5217,5.5857,5.4497,5.4631,202838.0],["2012-01-03",5.6417,5.679,5.4631,5.495,275400.0],["2012-01-04",5.4497,5.655,5.3964,5.4497,182250.0],["2012-01-05",5.3937,5.4204,5.2631,5.4177,239625.0],["2012-01-06",5.4177,5.4764,5.3324,5.3591,190688.0],["2012-01-09",5.3831,5.4097,5.2844,5.3457,286538.0],["2012-01-10",5.4417,5.5084,5.3697,5.4097,300038.0],["2012-01-11",5.3724,5.3911,5.3111,5.3324,267638.0],["2012-01-12",5.3324,5.4177,5.3084,5.4044,277763.0],["2012-01-13",5.3191,5.3804,5.2444,5.3484,203850.0],["2012-01-17",5.3537,5.4177,5.2658,5.2977,234900.0],["2012-01-18",5.2951,5.3804,5.1858,5.3671,129600.0],["2012-01-19",5.3857,5.3857,5.2897,5.3217,133650.0],["2012-01-20",5.3164,5.3537,5.1324,5.3324,110025.0],["2012-01-23",5.3271,5.3511,5.2338,5.2844,80325.0],["2012-01-24",5.2284,5.3617,5.1618,5.3404,157613.0],["2012-01-25",5.3457,5.4497,5.2551,5.4097,138038.0],["2012-01-26",5.3751,5.4391,5.3351,5.4391,126225.0],["2012-01-27",5.3911,5.599,5.3857,5.599,121500.0],["2012-01-30",5.527,5.5724,5.4177,5.4257,77288.0],["2012-01-31",5.4524,5.4524,5.3271,5.3911,134663.0],["2012-02-01",5.4524,5.695,5.4044,5.6737,298688.0],["2012-02-02",5.679,5.8496,5.623,5.743,167063.0],["2012-02-03",5.8763,5.8763,5.8017,5.831,229838.0],["2012-02-06",5.7937,5.823,5.6657,5.7137,114075.0],["2012-02-07",5.7137,5.7217,5.5804,5.5884,162675.0],["2012-02-08",5.5937,5.6017,5.3644,5.3831,285525.0],["2012-02-09",5.3857,5.4231,5.2178,5.2684,174825.0],["2012-02-10",5.2151,5.2844,5.0445,5.0525,170100.0],["2012-02-13",5.1244,5.1964,5.0631,5.1458,129938.0],["2012-02-14",5.1058,5.3084,4.9298,4.9911,365175.0],["2012-02-15",5.0098,5.1778,4.8685,4.8925,264938.0],["2012-02-16",4.8898,5.1324,4.8898,5.1324,151875.0],["2012-02-17",5.1618,5.1618,5.1031,5.1271,105300.0],["2012-02-21",5.1404,5.1671,5.0205,5.0258,98888.0],["2012-02-22",5.0311,5.0685,4.9565,5.0658,145800.0],["2012-02-23",5.0738,5.3537,5.0498,5.3217,238613.0],["2012-02-24",5.3137,5.3484,5.1964,5.1991,106650.0],["2012-02-27",5.1618,5.2311,5.0818,5.1991,76275.0],["2012-02-28",5.1911,5.2684,5.0871,5.1111,76950.0],["2012-02-29",5.1351,5.1804,4.9351,4.9458,156938.0],["2012-03-01",4.9885,5.0791,4.9165,4.9325,191363.0],["2012-03-02",4.9271,5.0285,4.7858,4.8018,238613.0],["2012-03-05",4.7858,4.9565,4.7805,4.9485,161325.0],["2012-03-06",4.8685,4.9351,4.7618,4.7752,184275.0],["2012-03-07",4.8098,4.8338,4.7325,4.8205,182250.0],["2012-03-08",4.8552,4.8712,4.7565,4.8418,123188.0],["2012-03-09",4.8285,4.9991,4.7858,4.9271,121500.0],["2012-03-12",4.9458,4.9885,4.8925,4.9191,85725.0],["2012-03-13",4.9805,5.1191,4.9511,5.0951,180900.0],["2012-03-14",5.0951,5.3324,5.0498,5.2791,236588.0],["2012-03-15",5.2764,5.3911,5.2311,5.3724,248738.0],["2012-03-16",5.3991,5.4471,5.3191,5.4044,320288.0],["2012-03-19",5.4097,5.6843,5.3671,5.5217,200475.0],["2012-03-20",5.4551,5.503,5.2897,5.3617,132300.0],["2012-03-21",5.3911,5.615,5.3884,5.4817,147488.0],["2012-03-22",5.4071,5.4631,5.3031,5.4231,125888.0],["2012-03-23",5.4071,5.7137,5.3617,5.647,189675.0],["2012-03-26",5.719,5.8257,5.6284,5.7003,240638.0],["2012-03-27",5.6923,5.735,5.6257,5.639,145125.0],["2012-03-28",5.6417,5.679,5.5084,5.5457,267300.0],["2012-03-29",5.4977,5.5137,5.3884,5.4471,148838.0],["2012-03-30",5.5057,5.5057,5.3457,5.3831,160313.0],["2012-04-02",5.3511,5.567,5.2977,5.4364,190350.0],["2012-04-03",5.4097,5.4097,5.3084,5.3431,148500.0],["2012-04-04",5.2551,5.3004,5.1644,5.3004,161325.0],["2012-04-05",5.2444,5.2897,5.2364,5.2711,86400.0],["2012-04-09",5.1324,5.1938,5.0178,5.0551,287213.0],["2012-04-10",5.0551,5.0551,4.8765,4.9191,279113.0],["2012-04-11",4.9991,5.0311,4.9191,5.0258,288225.0],["2012-04-12",5.0098,5.1671,4.9991,5.1538,210600.0],["2012-04-13",5.1431,5.1804,5.1031,5.1724,243000.0],["2012-04-16",5.1964,5.3457,5.1244,5.2151,104963.0],["2012-04-17",5.2817,5.3591,5.2418,5.2578,130613.0],["2012-04-18",5.2258,5.2258,5.0525,5.1431,121500.0],["2012-04-19",5.1618,5.1618,5.0205,5.0631,155588.0],["2012-04-20",5.2178,5.2364,5.1218,5.1911,155250.0],["2012-04-23",5.0711,5.1298,4.9991,5.0685,210938.0],["2012-04-24",5.0631,5.1804,5.0631,5.1671,181913.0],["2012-04-25",5.2631,5.3297,5.1831,5.2551,116775.0],["2012-04-26",5.2311,5.3377,5.2258,5.2871,97200.0],["2012-04-27",5.3191,5.4444,5.2258,5.4204,105300.0],["2012-04-30",5.3937,5.5964,5.3351,5.4391,425250.0],["2012-05-01",5.4391,5.5857,5.2951,5.3191,195750.0],["2012-05-02",5.2658,5.4311,5.1458,5.3911,277088.0],["2012-05-03",5.3964,5.4364,5.0871,5.1644,270000.0],["2012-05-04",5.1244,5.1751,5.0605,5.1324,223763.0],["2012-05-07",5.1218,5.1671,5.0924,5.1244,94500.0],["2012-05-08",5.0685,5.2151,5.0685,5.1831,137700.0],["2012-05-09",5.0871,5.1831,5.0631,5.1378,300375.0],["2012-05-10",5.1858,5.2151,5.0765,5.1671,280125.0],["2012-05-11",5.0951,5.2124,5.0658,5.1111,119138.0],["2012-05-14",5.0258,5.1271,5.0258,5.0844,230850.0],["2012-05-15",5.0445,5.2524,5.0391,5.1911,421875.0],["2012-05-16",5.1991,5.2284,5.0711,5.0818,170100.0],["2012-05-17",5.1111,5.1751,5.0205,5.0605,184275.0],["2012-05-18",5.0471,5.1404,5.0045,5.0685,255825.0],["2012-05-21",5.1004,5.1698,5.0231,5.1564,313200.0],["2012-05-22",5.1671,5.1911,5.0178,5.0658,351000.0],["2012-05-23",4.9885,5.0898,4.9245,5.0844,205875.0],["2012-05-24",5.0738,5.0924,4.9751,5.0551,151538.0],["2012-05-25",5.0631,5.1804,4.9911,5.1804,172125.0],["2012-05-29",5.1991,5.2338,5.1138,5.1404,249750.0],["2012-05-30",5.0791,5.1378,4.9885,5.0738,143100.0],["2012-05-31",5.0738,5.0738,4.9405,4.9965,281813.0],["2012-06-01",4.8605,4.9351,4.8445,4.8605,260888.0],["2012-06-04",4.8845,4.9671,4.8392,4.9538,144113.0],["2012-06-05",4.9085,4.9698,4.8925,4.9191,172125.0],["2012-06-06",4.9485,5.1511,4.9351,5.1404,175163.0],["2012-06-07",5.2209,5.2612,5.1109,5.1968,181238.0],["2012-06-08",5.1807,5.3417,5.1378,5.3068,124538.0],["2012-06-11",5.3658,5.3658,5.1431,5.1646,166725.0],["2012-06-12",5.1807,5.2612,5.0653,5.2182,154913.0],["2012-06-13",5.2048,5.2048,5.0519,5.1002,138713.0],["2012-06-14",5.0921,5.2504,5.0814,5.2424,98550.0],["2012-06-15",5.2317,5.4597,5.2317,5.4275,330750.0],["2012-06-18",5.3658,5.4543,5.3041,5.3229,138038.0],["2012-06-19",5.3417,5.406,5.2719,5.3712,251438.0],["2012-06-20",5.3846,5.3846,5.288,5.3148,73238.0],["2012-06-21",5.3121,5.3256,5.0278,5.068,275400.0],["2012-06-22",5.119,5.127,5.0519,5.0761,227475.0],["2012-06-25",4.9982,5.0868,4.9848,5.0385,103275.0],["2012-06-26",5.0304,5.0626,4.9446,4.9875,225788.0],["2012-06-27",4.9821,5.0439,4.8936,4.958,412763.0],["2012-06-28",4.899,4.9661,4.8292,4.8856,227475.0],["2012-06-29",5.0143,5.1136,5.0009,5.0573,288900.0],["2012-07-02",5.0895,5.1109,5.0063,5.1082,558563.0],["2012-07-03",5.1082,5.178,5.0841,5.1565,180563.0],["2012-07-05",5.0143,5.3095,5.0143,5.2907,99900.0],["2012-07-06",5.2129,5.4141,5.2129,5.4034,131963.0],["2012-07-09",5.3658,5.4034,5.2934,5.3631,161663.0],["2012-07-10",5.4195,5.4356,5.288,5.3014,84038.0],["2012-07-11",5.3014,5.398,5.2665,5.3792,111713.0],["2012-07-12",5.3121,5.3712,5.2639,5.3363,89438.0],["2012-07-13",5.339,5.5509,5.339,5.5268,95175.0],["2012-07-16",5.4865,5.5241,5.406,5.4195,79650.0],["2012-07-17",5.4463,5.5,5.3417,5.4463,67163.0],["2012-07-18",5.4463,5.5831,5.4221,5.5509,76275.0],["2012-07-19",5.5617,5.5804,5.4195,5.4248,95175.0],["2012-07-20",5.3524,5.398,5.2853,5.3041,150188.0],["2012-07-23",5.2102,5.3068,5.1968,5.1968,157950.0],["2012-07-24",5.2075,5.296,4.9365,4.9768,125888.0],["2012-07-25",5.0251,5.0653,4.8373,4.8748,131625.0],["2012-07-26",4.9553,4.9741,4.8614,4.9097,62775.0],["2012-07-27",4.9204,5.0761,4.9178,5.0465,184613.0],["2012-07-30",5.0734,5.0895,4.9741,5.0009,92475.0],["2012-07-31",4.9848,5.0895,4.8856,4.9017,127575.0],["2012-08-01",4.958,4.9956,4.7702,4.7702,305775.0],["2012-08-02",4.738,4.9124,4.7085,4.8748,221738.0],["2012-08-03",4.9687,5.0787,4.9258,5.017,145800.0],["2012-08-06",5.0465,5.1297,5.0278,5.0439,154238.0],["2012-08-07",5.0975,5.0975,4.9634,5.0412,125888.0],["2012-08-08",5.2531,5.39,5.2129,5.2987,285863.0],["2012-08-09",5.3256,5.3309,5.2048,5.2478,189338.0],["2012-08-10",5.2478,5.2719,5.2075,5.2209,81000.0],["2012-08-13",5.2021,5.2021,4.9982,5.0787,93825.0],["2012-08-14",5.127,5.1887,5.0197,5.0358,197100.0],["2012-08-15",5.0358,5.1002,5.0063,5.06,154575.0],["2012-08-16",5.0707,5.2182,5.0197,5.1941,112388.0],["2012-08-17",5.1726,5.2048,5.1592,5.1592,195413.0],["2012-08-20",5.1753,5.1861,5.0814,5.17,166388.0],["2012-08-21",5.2102,5.3095,5.1512,5.2531,206550.0],["2012-08-22",5.229,5.229,5.0841,5.0895,162675.0],["2012-08-23",5.068,5.068,4.8641,4.9097,213638.0],["2012-08-24",4.907,4.9124,4.8239,4.8534,79988.0],["2012-08-27",4.8695,4.9634,4.8346,4.8963,135338.0],["2012-08-28",4.9097,4.9392,4.8909,4.9178,156938.0],["2012-08-29",4.9392,4.9821,4.8426,4.95,90788.0],["2012-08-30",4.9124,4.9339,4.9017,4.9097,42863.0],["2012-08-31",4.9526,4.9607,4.9097,4.9365,97538.0],["2012-09-04",4.9285,4.9526,4.8104,4.9392,75938.0],["2012-09-05",4.9178,4.9875,4.8641,4.9285,221738.0],["2012-09-06",4.9768,5.0814,4.9204,5.0519,203513.0],["2012-09-07",5.0814,5.1163,5.009,5.0868,119475.0],["2012-09-10",5.0975,5.1458,5.0331,5.0868,140400.0],["2012-09-11",5.0787,5.1512,5.0385,5.1243,101588.0],["2012-09-12",5.1136,5.1136,4.9821,5.0278,98213.0],["2012-09-13",5.0278,5.229,4.9446,5.2021,257513.0],["2012-09-14",5.2397,5.4999,5.1753,5.4865,302063.0],["2012-09-17",5.4382,5.457,5.3202,5.3551,116775.0],["2012-09-18",5.3309,5.4892,5.3229,5.4785,179213.0],["2012-09-19",5.5026,5.5241,5.3631,5.4329,155925.0],["2012-09-20",5.3819,5.3819,5.28,5.2907,95513.0],["2012-09-21",5.3658,5.398,5.1887,5.3658,381713.0],["2012-09-24",5.347,5.457,5.3282,5.4382,300375.0],["2012-09-25",5.4731,5.4731,5.2156,5.2585,254138.0],["2012-09-26",5.288,5.3631,5.2209,5.2397,216338.0],["2012-09-27",5.288,5.3658,5.2156,5.3497,243675.0],["2012-09-28",5.3229,5.3524,5.2665,5.2826,204525.0],["2012-10-01",5.3336,5.3658,5.1673,5.2263,100575.0],["2012-10-02",5.2397,5.2773,5.1324,5.1753,111375.0],["2012-10-03",5.1673,5.229,5.0975,5.2048,192038.0],["2012-10-04",5.2102,5.2209,5.0895,5.1753,84038.0],["2012-10-05",5.178,5.3578,5.1726,5.2773,193725.0],["2012-10-08",5.2317,5.3309,5.2317,5.2478,25313.0],["2012-10-09",5.2397,5.2397,5.0761,5.0868,199125.0],["2012-10-10",5.0975,5.17,5.0868,5.1297,78300.0],["2012-10-11",5.1887,5.1887,5.0304,5.0412,102263.0],["2012-10-12",5.0573,5.0948,4.9231,4.9473,138375.0],["2012-10-15",4.9634,5.0707,4.9204,5.06,257513.0],["2012-10-16",5.1082,5.2236,5.0385,5.1941,354038.0],["2012-10-17",5.1887,5.3121,5.1378,5.2236,161663.0],["2012-10-18",5.229,5.3095,5.2102,5.2397,113738.0],["2012-10-19",5.1834,5.3014,5.1539,5.28,171788.0],["2012-10-22",5.2719,5.3739,5.2719,5.3551,111375.0],["2012-10-23",5.3041,5.4946,5.2907,5.4704,149513.0],["2012-10-24",5.4812,5.4999,5.3497,5.4248,77625.0],["2012-10-25",5.4597,5.5026,5.3551,5.4302,82350.0],["2012-10-26",5.4463,5.567,5.4141,5.5617,86063.0],["2012-10-31",5.5429,5.7173,5.4999,5.6287,250763.0],["2012-11-01",5.618,5.6475,5.5778,5.6368,142425.0],["2012-11-02",5.6475,5.6475,5.4597,5.4597,85725.0],["2012-11-05",5.4436,5.6314,5.4436,5.5187,83025.0],["2012-11-06",5.5268,5.6448,5.508,5.5482,156938.0],["2012-11-07",5.4651,5.4946,5.3068,5.347,201825.0],["2012-11-08",5.3739,5.4999,5.2531,5.2934,373613.0],["2012-11-09",5.2504,5.3846,5.1002,5.119,202838.0],["2012-11-12",5.1243,5.4517,5.1243,5.178,208238.0],["2012-11-13",5.229,5.2478,5.1565,5.1968,110025.0],["2012-11-14",5.2209,5.2209,5.1056,5.1082,118463.0],["2012-11-15",5.1002,5.339,5.0439,5.0761,257175.0],["2012-11-16",5.0465,5.1753,4.9714,5.1324,388125.0],["2012-11-19",5.1807,5.3095,5.0734,5.2478,227138.0],["2012-11-20",5.2182,5.4678,5.178,5.4195,387450.0],["2012-11-21",5.4248,5.4651,5.3604,5.449,85725.0],["2012-11-23",5.4704,5.516,5.4168,5.4758,38813.0],["2012-11-26",5.4409,5.5375,5.4248,5.5295,124538.0],["2012-11-27",5.508,5.6448,5.508,5.6341,318600.0],["2012-11-28",5.6234,5.7521,5.5375,5.7253,369225.0],["2012-11-29",5.7742,5.9125,5.766,5.8067,724950.0],["2012-11-30",5.8339,5.8746,5.671,5.7117,259875.0],["2012-12-03",5.9017,6.0808,5.7389,5.7931,364838.0],["2012-12-04",5.8338,5.8935,5.671,5.7389,725625.0],["2012-12-05",5.7253,5.8338,5.7063,5.7307,351675.0],["2012-12-06",5.7145,5.8094,5.5951,5.7199,206550.0],["2012-12-07",5.7552,5.8257,5.6439,5.6738,115088.0],["2012-12-10",5.6873,5.6873,5.5381,5.6059,213975.0],["2012-12-11",5.6629,5.6955,5.6113,5.6548,233550.0],["2012-12-12",5.6521,5.6873,5.5191,5.5571,279788.0],["2012-12-13",5.5462,5.6059,5.511,5.5327,245025.0],["2012-12-14",5.5001,5.5869,5.4757,5.5489,103275.0],["2012-12-17",5.5652,5.6303,5.5517,5.5924,345938.0],["2012-12-18",5.5815,5.6222,5.5544,5.5788,258863.0],["2012-12-19",5.5652,5.6683,5.4675,5.5082,1260900.0],["2012-12-20",5.5082,5.5299,5.435,5.4838,598388.0],["2012-12-21",5.4268,5.4947,5.4187,5.4675,1306125.0],["2012-12-24",5.4865,5.4865,5.3699,5.4485,253125.0],["2012-12-26",5.4757,5.4811,5.4106,5.4377,287888.0],["2012-12-27",5.4567,5.4974,5.3346,5.3834,263925.0],["2012-12-28",5.3617,5.5679,5.34,5.5055,552488.0],["2012-12-31",5.5055,5.6846,5.473,5.6629,241313.0],["2013-01-02",5.804,5.861,5.7009,5.7714,751613.0],["2013-01-03",5.766,5.9505,5.728,5.8718,517050.0],["2013-01-04",5.899,5.9207,5.8284,5.9017,211950.0],["2013-01-07",5.8637,5.9153,5.823,5.8366,198113.0],["2013-01-08",5.8474,5.8854,5.7524,5.8501,154913.0],["2013-01-09",5.8501,5.9261,5.8501,5.8935,140063.0],["2013-01-10",5.9342,5.9939,5.8474,5.9749,201825.0],["2013-01-11",5.9858,6.0563,5.9749,6.0265,148838.0],["2013-01-14",6.0292,6.1432,5.9831,6.1378,533925.0],["2013-01-15",6.1052,6.173,6.0265,6.0536,112725.0],["2013-01-16",6.0265,6.0455,5.9288,5.9532,107663.0],["2013-01-17",5.9641,6.0401,5.956,6.0319,105638.0],["2013-01-18",6.0102,6.1378,5.9967,6.1133,214988.0],["2013-01-22",6.1649,6.1839,6.0726,6.1785,227138.0],["2013-01-23",6.173,6.1812,6.0591,6.0943,119475.0],["2013-01-24",6.0862,6.3304,6.0591,6.2789,267975.0],["2013-01-25",6.2978,6.306,6.1079,6.1296,300375.0],["2013-01-28",6.1242,6.192,6.0808,6.1133,198113.0],["2013-01-29",6.116,6.2002,6.1052,6.192,298013.0],["2013-01-30",6.173,6.173,6.0916,6.1215,143775.0],["2013-01-31",6.1188,6.1893,6.1079,6.1703,305775.0],["2013-02-01",6.2164,6.2761,6.1866,6.2707,168750.0],["2013-02-04",6.2409,6.2897,6.173,6.2409,239963.0],["2013-02-05",6.2626,6.3494,6.2626,6.3168,150525.0],["2013-02-06",6.2707,6.4389,6.2707,6.4389,528525.0],["2013-02-07",6.4308,6.5041,6.3385,6.4064,200138.0],["2013-02-08",6.4281,6.4878,6.3548,6.4362,97200.0],["2013-02-11",6.4525,6.4932,6.363,6.4389,259200.0],["2013-02-12",6.4308,6.5041,6.4172,6.4824,188325.0],["2013-02-13",6.5041,6.5122,6.4389,6.5095,151875.0],["2013-02-14",6.4796,6.5095,6.3901,6.5013,135000.0],["2013-02-15",6.5176,6.5176,6.4389,6.4579,243675.0],["2013-02-19",6.4851,6.5855,6.4796,6.5719,363825.0],["2013-02-20",6.5665,6.6343,6.4417,6.4498,349988.0],["2013-02-21",6.4362,6.5176,6.4362,6.4851,236250.0],["2013-02-22",6.5258,6.6533,6.4688,6.599,180563.0],["2013-02-25",6.6235,6.6397,6.4742,6.4796,438750.0],["2013-02-26",6.5041,6.6533,6.4688,6.5366,418163.0],["2013-02-27",6.4851,6.6859,6.4444,6.5963,206213.0],["2013-02-28",6.5692,6.6723,6.5014,6.5285,330075.0],["2013-03-01",6.5014,6.6587,6.4796,6.6343,120488.0],["2013-03-04",6.5122,6.6099,6.4552,6.5909,206213.0],["2013-03-05",6.6126,6.7483,6.5882,6.6859,177863.0],["2013-03-06",6.7157,6.7157,6.6289,6.6859,131963.0],["2013-03-07",6.7184,6.7727,6.6506,6.7591,208575.0],["2013-03-08",6.8378,6.8758,6.77,6.7944,268313.0],["2013-03-11",6.7646,6.8378,6.7456,6.8053,197775.0],["2013-03-12",6.8107,6.8242,6.6967,6.7347,234563.0],["2013-03-13",6.7646,6.9599,6.7618,6.9192,197775.0],["2013-03-14",6.9165,7.1092,6.6669,7.0847,829913.0],["2013-03-15",7.082,7.1716,7.0549,7.0929,447525.0],["2013-03-18",7.0929,7.1689,7.0902,7.1281,397238.0],["2013-03-19",7.1227,7.1499,7.1064,7.1227,238613.0],["2013-03-20",7.1281,7.3968,7.1173,7.3669,555863.0],["2013-03-21",7.3452,7.4646,7.3099,7.3642,347288.0],["2013-03-22",7.3724,7.4538,7.3479,7.3968,99225.0],["2013-03-25",7.4619,7.5704,7.3724,7.3995,253800.0],["2013-03-26",7.4592,7.5216,7.3317,7.3805,239963.0],["2013-03-27",7.3615,7.508,7.3154,7.4483,197775.0],["2013-03-28",7.4782,7.6681,7.4022,7.4863,411413.0],["2013-04-01",7.4619,7.5596,7.3968,7.4348,244350.0],["2013-04-02",7.489,7.5189,7.1906,7.2665,283163.0],["2013-04-03",7.2367,7.4049,7.2367,7.3208,567675.0],["2013-04-04",7.3534,7.4158,7.3289,7.4131,175163.0],["2013-04-05",7.3262,7.3913,7.2991,7.3696,224438.0],["2013-04-08",7.3805,7.4266,7.2937,7.4103,190013.0],["2013-04-09",7.4483,7.4483,7.3371,7.3371,270000.0],["2013-04-10",7.3805,7.6111,7.3398,7.565,251100.0],["2013-04-11",7.5704,7.622,7.5216,7.565,175838.0],["2013-04-12",7.5107,7.641,7.4863,7.6111,220388.0],["2013-04-15",7.5921,7.6437,7.3262,7.3995,419513.0],["2013-04-16",7.4619,7.5596,7.4348,7.5243,226125.0],["2013-04-17",7.4836,7.5325,7.3588,7.4348,330413.0],["2013-04-18",7.4348,7.508,7.3181,7.3425,163350.0],["2013-04-19",7.3371,7.4836,7.3208,7.4239,239963.0],["2013-04-22",7.4348,7.4348,7.2937,7.4076,276413.0],["2013-04-23",7.4402,7.6817,7.4293,7.6328,130950.0],["2013-04-24",7.6491,7.6817,7.5162,7.6356,155588.0],["2013-04-25",7.6328,7.7278,7.5623,7.7251,291600.0],["2013-04-26",7.7088,7.7387,7.5867,7.6681,276075.0],["2013-04-29",7.6844,7.7604,7.6247,7.6491,115088.0],["2013-04-30",7.641,7.7278,7.5894,7.7088,200138.0],["2013-05-01",7.7007,7.7441,7.3561,7.4049,330413.0],["2013-05-02",7.4592,7.4755,7.4348,7.4565,121500.0],["2013-05-03",7.5677,7.8418,7.5677,7.7305,147825.0],["2013-05-06",7.6817,7.6817,7.584,7.641,131963.0],["2013-05-07",7.6573,7.8038,7.6139,7.7522,125888.0],["2013-05-08",7.755,7.8119,7.679,7.736,177525.0],["2013-05-09",7.7088,8.2542,7.7061,8.1592,414788.0],["2013-05-10",8.2569,8.3193,8.143,8.1538,278100.0],["2013-05-13",8.1674,8.1674,8.0019,8.0643,51300.0],["2013-05-14",8.1023,8.1918,8.0453,8.1891,118800.0],["2013-05-15",8.1837,8.398,8.1592,8.3329,117788.0],["2013-05-16",8.3329,8.4876,8.2841,8.4116,170775.0],["2013-05-17",8.4279,8.6667,8.4089,8.6531,215663.0],["2013-05-20",8.5988,8.7725,8.5554,8.7264,203175.0],["2013-05-21",8.7562,8.9326,8.7508,8.8213,140738.0],["2013-05-22",8.8566,9.1198,8.8566,9.014,216000.0],["2013-05-23",8.9271,9.1415,8.9244,8.9651,382388.0],["2013-05-24",8.9244,9.1442,8.843,9.0818,333450.0],["2013-05-28",9.2826,9.7927,9.2663,9.4101,409050.0],["2013-05-29",9.3342,9.5132,9.1822,9.2229,181238.0],["2013-05-30",9.2799,9.2799,9.0384,9.09,191700.0],["2013-05-31",9.0113,9.1225,8.9543,9.0194,248738.0],["2013-06-03",8.8783,8.9841,8.4767,8.7616,775575.0],["2013-06-04",8.7426,8.8647,8.6667,8.7318,1304438.0],["2013-06-05",8.6965,8.8539,8.4496,8.4767,284513.0],["2013-06-06",8.4496,8.862,8.4496,8.8186,318600.0],["2013-06-07",8.8485,8.9651,8.6232,8.6368,304425.0],["2013-06-10",8.6422,8.8756,8.531,8.5934,268650.0],["2013-06-11",8.539,8.6587,8.4382,8.558,181575.0],["2013-06-12",8.5988,8.7458,8.49,8.7159,203175.0],["2013-06-13",8.6941,8.9826,8.6478,8.871,245700.0],["2013-06-14",8.8819,8.9391,8.7594,8.7867,260550.0],["2013-06-17",8.8629,8.9636,8.7322,8.7731,125550.0],["2013-06-18",8.8139,9.0534,8.7594,8.969,159638.0],["2013-06-19",8.9963,9.0453,8.8819,8.8847,138713.0],["2013-06-20",8.7458,8.8683,8.5743,8.7513,365513.0],["2013-06-21",8.7349,8.8329,8.3457,8.5907,598388.0],["2013-06-24",8.4845,8.7758,8.2423,8.6887,239288.0],["2013-06-25",8.7948,8.8819,8.6968,8.8329,162000.0],["2013-06-26",8.8765,8.9527,8.7295,8.754,116100.0],["2013-06-27",8.8302,9.1187,8.7839,9.0589,218363.0],["2013-06-28",9.0126,9.195,8.7104,9.0044,658125.0],["2013-07-01",9.0779,9.2957,9.0017,9.2494,210263.0],["2013-07-02",9.2358,9.361,9.1623,9.2494,183263.0],["2013-07-03",9.2358,9.3501,9.0888,9.2317,181800.0],["2013-07-05",9.4399,9.7258,9.3011,9.7258,172800.0],["2013-07-08",9.7992,9.9871,9.6441,9.6808,335475.0],["2013-07-09",9.7013,10.1341,9.6278,10.1096,253575.0],["2013-07-10",10.0524,10.0687,9.8523,9.9911,241200.0],["2013-07-11",10.1341,10.1912,10.0034,10.081,276525.0],["2013-07-12",10.0401,10.5505,10.0116,10.4689,216675.0],["2013-07-15",10.5342,10.9874,10.4484,10.4566,570375.0],["2013-07-16",10.4362,10.4444,10.2647,10.3015,373950.0],["2013-07-17",10.3954,10.5097,9.7135,9.7952,542250.0],["2013-07-18",9.7911,9.8646,9.6523,9.7911,321750.0],["2013-07-19",9.7952,9.8033,9.6604,9.7053,190575.0],["2013-07-22",9.6808,9.7053,9.493,9.591,261675.0],["2013-07-23",9.5992,9.6114,9.4522,9.4604,151200.0],["2013-07-24",9.4849,9.4849,9.3256,9.3501,175275.0],["2013-07-25",8.7703,9.5339,8.7703,9.4726,297225.0],["2013-07-26",9.3624,9.4277,9.3011,9.3624,158850.0],["2013-07-29",9.3583,9.3869,9.0888,9.097,134325.0],["2013-07-30",9.1296,9.195,8.7009,8.7417,544275.0],["2013-07-31",8.7785,8.9255,8.7581,8.8071,478125.0],["2013-08-01",8.8683,9.248,8.7948,9.1909,530550.0],["2013-08-02",9.1664,9.3828,9.1664,9.346,353700.0],["2013-08-05",9.3583,9.4767,9.2072,9.4604,135450.0],["2013-08-06",9.4604,9.4726,9.3828,9.3909,457200.0],["2013-08-07",9.3909,9.5053,9.3705,9.4726,192600.0],["2013-08-08",9.5094,9.8197,9.3705,9.8074,431100.0],["2013-08-09",9.7992,10.1259,9.7258,10.0279,321975.0],["2013-08-12",9.9707,10.4158,9.9626,10.379,304650.0],["2013-08-13",10.379,10.5301,10.2198,10.3586,173925.0],["2013-08-14",10.33,10.4974,10.2525,10.424,191700.0],["2013-08-15",10.3015,10.3668,10.0687,10.1218,198225.0],["2013-08-16",10.0769,10.281,10.0156,10.0361,295200.0],["2013-08-19",9.9871,10.1136,9.8278,9.8564,187650.0],["2013-08-20",9.8442,10.0279,9.7992,9.9054,148500.0],["2013-08-21",9.8809,10.0197,9.7747,9.8687,213975.0],["2013-08-22",9.9136,10.2443,9.7748,10.1504,153450.0],["2013-08-23",10.1463,10.232,9.9054,10.0238,120600.0],["2013-08-26",10.0442,10.2525,9.934,9.9789,179325.0],["2013-08-27",9.8727,9.9381,9.493,9.5543,111825.0],["2013-08-28",9.5175,9.738,9.5175,9.6278,170775.0],["2013-08-29",9.6196,9.8115,9.5339,9.7788,109800.0],["2013-08-30",9.7421,9.787,9.4481,9.5216,170100.0],["2013-09-03",9.738,10.0565,9.738,9.9054,329400.0],["2013-09-04",9.9299,10.0034,9.8197,9.9626,951075.0],["2013-09-05",9.983,10.0606,9.9177,9.9544,114300.0],["2013-09-06",9.9707,10.1136,9.738,10.0606,222075.0],["2013-09-09",10.1259,10.3423,10.1259,10.2974,206100.0],["2013-09-10",10.3096,10.5056,10.2892,10.375,266850.0],["2013-09-11",10.3709,10.424,10.2035,10.2729,124650.0],["2013-09-12",10.2892,10.4199,10.2157,10.2239,94725.0],["2013-09-13",10.2647,10.3586,10.1341,10.2647,86850.0],["2013-09-16",10.3913,10.3913,10.1096,10.1381,94950.0],["2013-09-17",10.1381,10.3423,10.0483,10.3178,177750.0],["2013-09-18",10.3055,10.5995,10.2076,10.4729,186525.0],["2013-09-19",10.477,10.6485,10.4076,10.6036,90000.0],["2013-09-20",10.6077,10.9466,10.6077,10.7955,459450.0],["2013-09-23",10.7914,10.7914,10.5546,10.6771,161550.0],["2013-09-24",10.6648,10.9384,10.5873,10.7179,169200.0],["2013-09-25",10.7138,10.8772,10.6199,10.7914,91125.0],["2013-09-26",10.8486,10.8812,10.6118,10.8404,106875.0],["2013-09-27",10.7506,10.9997,10.7098,10.967,200250.0],["2013-09-30",10.8608,11.016,10.7016,10.8445,596925.0],["2013-10-01",10.869,11.4365,10.869,11.3835,274500.0],["2013-10-02",11.2814,11.3222,10.8812,10.9343,182700.0],["2013-10-03",10.8812,10.9343,10.5424,10.7547,149625.0],["2013-10-04",10.7261,10.9302,10.5056,10.8363,64800.0],["2013-10-07",10.7302,10.9221,10.4852,10.5015,192150.0],["2013-10-08",10.5015,10.5914,10.13,10.1545,229050.0],["2013-10-09",10.1626,10.4974,10.1096,10.3954,146250.0],["2013-10-10",10.5587,10.7179,10.4076,10.4729,118125.0],["2013-10-11",10.477,10.9507,10.4525,10.9139,150075.0],["2013-10-14",10.8282,11.065,10.6526,10.9629,128475.0],["2013-10-15",10.9466,11.1017,10.7996,11.0282,126225.0],["2013-10-16",11.1058,11.163,10.8037,10.8976,203175.0],["2013-10-17",10.8731,11.1711,10.8282,11.1221,237150.0],["2013-10-18",11.1916,11.1916,10.9057,11.1262,207225.0],["2013-10-21",11.1385,11.1956,11.0691,11.0895,142875.0],["2013-10-22",11.1262,11.1875,11.0405,11.1426,225450.0],["2013-10-23",11.065,11.2936,10.8282,11.261,107550.0],["2013-10-24",11.261,11.6039,11.2201,11.5304,121950.0],["2013-10-25",11.5835,11.8203,11.4733,11.7346,136800.0],["2013-10-28",11.706,11.8979,11.1548,11.2406,167400.0],["2013-10-29",11.2487,11.4815,11.1834,11.3385,121050.0],["2013-10-30",11.3794,11.3794,11.0487,11.163,155250.0],["2013-10-31",11.0936,11.3181,11.0201,11.0282,203850.0],["2013-11-01",11.0078,11.1507,10.6812,11.065,349425.0],["2013-11-04",11.1385,11.2201,11.0568,11.1548,216675.0],["2013-11-05",11.1221,11.7754,11.0487,11.6856,210375.0],["2013-11-06",11.7428,11.8653,11.5876,11.7346,179550.0],["2013-11-07",11.7999,11.7999,10.6689,10.6853,309825.0],["2013-11-08",10.7179,11.3059,10.6159,10.6934,278100.0],["2013-11-11",10.6444,11.1385,10.6403,10.9343,464850.0],["2013-11-12",10.9302,11.0854,10.6567,11.0201,324900.0],["2013-11-13",10.918,11.1099,10.8812,11.0772,134775.0],["2013-11-14",11.0446,11.3875,10.9629,11.2324,125550.0],["2013-11-15",11.2161,11.5754,11.1793,11.3467,298575.0],["2013-11-18",11.3753,11.5386,11.1466,11.2161,161100.0],["2013-11-19",11.1875,11.559,11.1303,11.2242,221625.0],["2013-11-20",11.2651,11.559,11.2651,11.5427,168300.0],["2013-11-21",11.6325,11.8571,11.5958,11.8448,177075.0],["2013-11-22",11.8816,12.0572,11.7428,11.9714,216675.0],["2013-11-25",11.9755,12.2001,11.8408,11.8571,256950.0],["2013-11-26",11.8367,12.4124,11.314,12.396,229500.0],["2013-11-27",12.4534,12.6623,12.4411,12.5271,181125.0],["2013-11-29",12.65,12.7197,12.5271,12.605,87750.0],["2013-12-02",12.5517,12.6664,11.9454,12.0396,389700.0],["2013-12-03",12.0437,12.3059,11.9004,11.9249,542925.0],["2013-12-04",11.8799,12.3633,11.7898,12.0929,152550.0],["2013-12-05",12.0888,12.3346,11.8799,12.2158,148725.0],["2013-12-06",12.4042,12.7606,12.3018,12.6009,189225.0],["2013-12-09",12.605,12.6992,11.9823,12.4247,400275.0],["2013-12-10",12.3633,12.5927,12.1421,12.265,202275.0],["2013-12-11",12.2527,12.2895,11.8799,11.9372,231075.0],["2013-12-12",11.9127,12.2076,11.9127,11.9741,171900.0],["2013-12-13",12.0315,12.478,12.0151,12.3674,303075.0],["2013-12-16",12.396,12.859,12.3223,12.5353,206550.0],["2013-12-17",12.4944,12.7238,12.1011,12.1707,236250.0],["2013-12-18",12.1666,12.4575,12.0192,12.4534,178425.0],["2013-12-19",12.4001,12.5845,12.2076,12.3592,174150.0],["2013-12-20",12.3715,13.1047,12.31,12.99,986625.0],["2013-12-23",13.0966,13.4816,13.0433,13.4038,266175.0],["2013-12-24",13.4611,13.5021,13.0761,13.1211,211275.0],["2013-12-26",13.1539,13.5185,13.0556,13.3874,276525.0],["2013-12-27",13.4448,13.5881,13.1949,13.412,208350.0],["2013-12-30",13.3669,13.5799,13.1539,13.3178,356625.0],["2013-12-31",13.3014,13.3464,13.0433,13.0884,342000.0],["2014-01-02",13.0638,13.1703,12.9204,12.9818,228375.0],["2014-01-03",13.0351,13.2399,12.8672,12.9778,152325.0],["2014-01-06",13.0884,13.0884,12.7279,12.7688,256500.0],["2014-01-07",12.8508,13.0761,12.7361,12.9532,285750.0],["2014-01-08",12.8999,13.1088,12.7361,13.0105,370800.0],["2014-01-09",13.1007,13.1007,12.732,12.9327,484200.0],["2014-01-10",12.9327,13.4489,12.7565,12.8712,226125.0],["2014-01-13",12.8753,13.0884,12.5517,12.6705,331650.0],["2014-01-14",12.7606,12.9532,12.6009,12.8876,305100.0],["2014-01-15",12.9573,13.3382,12.8835,13.2727,154575.0],["2014-01-16",13.2072,13.3956,13.0392,13.3219,139950.0],["2014-01-17",13.3423,13.4284,13.1744,13.285,146025.0],["2014-01-21",13.3219,13.7192,13.2399,13.6946,264600.0],["2014-01-22",13.6946,14.0387,13.5431,14.0224,223425.0],["2014-01-23",13.965,13.9937,13.4489,13.6578,302850.0],["2014-01-24",13.5554,13.6455,13.1088,13.2317,345600.0],["2014-01-27",13.2727,13.4407,12.8098,12.9737,193275.0],["2014-01-28",13.0187,13.3997,12.904,13.3137,423000.0],["2014-01-29",13.117,13.4407,12.5476,12.6459,252450.0],["2014-01-30",12.7975,13.1252,12.5476,12.6623,431325.0],["2014-01-31",12.3797,12.6009,12.1134,12.1503,505575.0],["2014-02-03",12.056,12.2609,11.2654,11.4784,531450.0],["2014-02-04",11.5153,11.716,10.9828,11.4457,406125.0],["2014-02-05",11.3514,11.417,11.0237,11.2736,274500.0],["2014-02-06",11.2777,11.5235,11.2777,11.4784,256950.0],["2014-02-07",11.4539,11.5071,11.2081,11.4047,292275.0],["2014-02-10",11.4252,11.4252,11.1876,11.2572,293850.0],["2014-02-11",11.2203,11.503,11.1138,11.3924,244350.0],["2014-02-12",11.3842,11.6177,11.2203,11.544,216675.0],["2014-02-13",11.3842,11.7242,11.2572,11.5358,192600.0],["2014-02-14",11.5194,11.9413,11.4088,11.8184,258975.0],["2014-02-18",11.9086,12.1175,11.7775,12.0478,263250.0],["2014-02-19",12.0233,12.1175,11.7037,11.7529,212850.0],["2014-02-20",11.8102,12.1748,11.6505,12.1011,276075.0],["2014-02-21",12.1748,12.1748,11.8553,12.0233,304425.0],["2014-02-24",12.0028,12.2117,11.7775,12.1175,224550.0],["2014-02-25",12.097,12.2076,11.5767,11.6587,261225.0],["2014-02-26",11.6587,12.0437,11.5931,11.9004,170100.0],["2014-02-27",11.8184,12.0929,11.7529,12.0806,168975.0],["2014-02-28",12.1175,12.2691,12.0233,12.2404,272925.0],["2014-03-03",11.9782,12.0069,11.5726,11.9004,436050.0],["2014-03-04",12.1011,12.8098,12.1011,12.6009,1374075.0],["2014-03-05",12.5476,12.7934,12.4329,12.5968,150750.0],["2014-03-06",12.6705,12.7729,12.2977,12.5722,188550.0],["2014-03-07",12.7033,12.7238,12.2691,12.5476,193050.0],["2014-03-10",12.5353,12.6377,12.2895,12.4739,159075.0],["2014-03-11",12.4534,12.5763,11.9168,11.9536,288450.0],["2014-03-12",11.8676,12.0765,11.6751,11.9905,196200.0],["2014-03-13",12.0233,12.0233,11.0606,11.2122,329400.0],["2014-03-14",11.1343,11.3392,10.9582,11.331,448200.0],["2014-03-17",11.4416,11.5931,11.0852,11.1794,325575.0],["2014-03-18",11.1507,11.6546,11.0852,11.6423,254700.0],["2014-03-19",11.671,11.9004,11.6218,11.8758,358425.0],["2014-03-20",11.8799,12.0847,11.8225,11.9249,342000.0],["2014-03-21",11.9495,12.1052,11.6423,11.7775,512775.0],["2014-03-24",11.8143,11.8553,11.5931,11.7775,337050.0],["2014-03-25",11.8799,11.9045,11.6259,11.8225,230175.0],["2014-03-26",11.9331,11.9331,11.417,11.4579,238725.0],["2014-03-27",11.4416,11.6423,11.2982,11.3719,164700.0],["2014-03-28",11.3719,11.589,11.2326,11.249,122850.0],["2014-03-31",11.3473,11.5931,11.2449,11.417,263700.0],["2014-04-01",11.5071,11.7898,11.122,11.7324,441000.0],["2014-04-02",11.7447,11.7652,11.5808,11.6833,190125.0],["2014-04-03",11.6914,11.6914,11.3473,11.3883,208125.0],["2014-04-04",11.4498,11.4743,10.8558,10.9336,289800.0],["2014-04-07",10.8926,10.8926,10.5772,10.6223,531225.0],["2014-04-08",10.5936,10.864,10.5157,10.7042,183825.0],["2014-04-09",10.7247,10.9705,10.6018,10.9336,211050.0],["2014-04-10",10.8762,11.0442,10.5567,10.6386,228375.0],["2014-04-11",10.5321,10.8107,10.5076,10.5158,246375.0],["2014-04-14",10.6468,10.8762,10.5076,10.8025,303300.0],["2014-04-15",10.8394,10.8558,10.4256,10.6059,206775.0],["2014-04-16",10.7124,10.8721,10.5649,10.7493,166275.0],["2014-04-17",10.7288,10.9623,10.6509,10.9377,162225.0],["2014-04-21",10.9295,11.1015,10.8558,11.0483,222750.0],["2014-04-22",11.0442,11.2736,10.9868,11.2654,191700.0],["2014-04-23",11.2326,11.4498,11.0934,11.3555,383850.0],["2014-04-24",11.7283,12.0724,11.4498,11.7611,571725.0],["2014-04-25",11.7242,11.9045,11.5071,11.6423,336375.0],["2014-04-28",11.6751,11.8635,11.4907,11.6013,300375.0],["2014-04-29",11.6628,11.7119,11.4334,11.4539,188550.0],["2014-04-30",11.3883,11.6996,11.3596,11.6136,268875.0],["2014-05-01",11.5563,11.8307,11.2367,11.6095,297000.0],["2014-05-02",11.6095,11.9741,11.5235,11.8389,263475.0],["2014-05-05",12.2773,13.0761,12.2773,12.9327,605250.0],["2014-05-06",12.8221,13.0064,12.4903,12.5886,371925.0],["2014-05-07",12.6541,12.6541,12.2527,12.5804,303075.0],["2014-05-08",12.605,12.8671,12.3223,12.3715,317025.0],["2014-05-09",12.2936,12.6951,12.1298,12.5968,255600.0],["2014-05-12",12.6541,13.1539,12.6255,13.0843,227025.0],["2014-05-13",13.0597,13.0597,12.5968,12.7197,290925.0],["2014-05-14",12.7033,12.7033,12.2609,12.3346,230850.0],["2014-05-15",12.2117,12.3346,11.9086,12.2404,260100.0],["2014-05-16",12.2199,12.4903,12.138,12.4042,226575.0],["2014-05-19",12.3264,12.6173,12.3264,12.4862,96075.0],["2014-05-20",12.4124,12.4124,11.8389,12.0233,350775.0],["2014-05-21",12.1462,12.4247,12.0478,12.3346,274725.0],["2014-05-22",12.4042,12.5435,12.2732,12.4575,158850.0],["2014-05-23",12.4657,12.818,12.3428,12.8139,153225.0],["2014-05-27",12.8835,12.9982,12.7197,12.99,255375.0],["2014-05-28",12.9409,12.9819,12.7565,12.8508,153900.0],["2014-05-29",12.9614,12.9614,12.6869,12.8344,141750.0],["2014-05-30",12.8753,12.9163,12.6992,12.7811,233100.0],["2014-06-02",12.9532,13.0925,12.6828,12.8794,302400.0],["2014-06-03",12.8549,12.8712,12.4698,12.5804,910800.0],["2014-06-04",12.5476,12.6951,12.3879,12.5763,272475.0],["2014-06-05",12.7729,13.2891,12.4657,13.1867,477900.0],["2014-06-06",13.3014,13.6332,13.2932,13.5677,283050.0],["2014-06-09",13.5963,13.8462,13.5185,13.7643,262125.0],["2014-06-10",13.6532,13.7273,13.4188,13.5134,157950.0],["2014-06-11",13.4065,13.4723,13.242,13.3489,157275.0],["2014-06-12",13.2955,13.3119,13.0569,13.2338,184050.0],["2014-06-13",13.2914,13.2914,13.0035,13.0981,207900.0],["2014-06-16",13.1104,13.2667,12.8678,13.2214,201375.0],["2014-06-17",13.2626,13.497,13.2214,13.4723,269100.0],["2014-06-18",13.4888,13.8013,13.3695,13.7766,315000.0],["2014-06-19",13.8095,13.9,13.4188,13.6245,220950.0],["2014-06-20",13.571,13.7478,13.3613,13.5916,746550.0],["2014-06-23",13.6286,13.6862,13.4476,13.5546,146025.0],["2014-06-24",13.4353,13.7478,13.3037,13.3489,241425.0],["2014-06-25",13.2626,13.5998,13.242,13.5546,168075.0],["2014-06-26",13.5258,13.5381,13.3325,13.4764,151425.0],["2014-06-27",13.3695,13.7519,13.3407,13.6779,353250.0],["2014-06-30",13.6162,13.8383,13.46,13.7848,283050.0],["2014-07-01",13.8753,14.2454,13.6985,14.0563,329625.0],["2014-07-02",14.0234,14.2454,13.7643,13.8959,205875.0],["2014-07-03",13.9493,14.1879,13.9493,14.1632,103275.0],["2014-07-07",14.0974,14.2002,13.645,13.6779,204975.0],["2014-07-08",13.608,13.6491,13.2132,13.4559,649350.0],["2014-07-09",13.4929,13.6327,13.4312,13.497,168075.0],["2014-07-10",13.1392,13.4559,13.024,13.3736,252675.0],["2014-07-11",13.3613,13.5463,13.2872,13.4394,197775.0],["2014-07-14",13.6327,13.6368,13.4188,13.4764,194175.0],["2014-07-15",13.4435,13.6121,13.0199,13.1515,185625.0],["2014-07-16",13.2585,13.4394,12.9788,13.1186,207675.0],["2014-07-17",13.059,13.3736,12.6457,12.7259,265800.0],["2014-07-18",12.7074,13.1885,12.6642,13.1515,249750.0],["2014-07-21",12.9911,13.1392,12.7629,13.0405,172350.0],["2014-07-22",13.1145,13.6018,13.096,13.4661,306150.0],["2014-07-23",13.4785,13.6327,13.022,13.059,121500.0],["2014-07-24",13.096,13.1639,12.7259,12.7567,139500.0],["2014-07-25",12.6457,12.8308,12.3558,12.4606,232950.0],["2014-07-28",12.51,12.51,12.0782,12.3126,204750.0],["2014-07-29",12.3805,12.621,12.3188,12.3249,146100.0],["2014-07-30",12.4483,12.4606,12.0967,12.3126,185400.0],["2014-07-31",12.0967,12.4051,11.9795,12.1029,291600.0],["2014-08-01",12.1337,12.2879,11.8931,12.1214,211500.0],["2014-08-04",12.1892,12.3928,11.9425,12.3743,333300.0],["2014-08-05",12.2694,12.5038,12.1337,12.2632,279000.0],["2014-08-06",12.1275,12.3373,11.9055,12.072,253200.0],["2014-08-07",11.1282,11.9363,11.1097,11.6649,520650.0],["2014-08-08",11.7019,11.9178,11.5107,11.8808,219450.0],["2014-08-11",11.924,12.1707,11.6217,11.7821,262500.0],["2014-08-12",11.7081,11.8314,11.3996,11.4367,201000.0],["2014-08-13",11.486,11.7327,11.3873,11.4737,211950.0],["2014-08-14",11.4737,11.5415,11.3565,11.412,142200.0],["2014-08-15",11.5662,11.5662,11.1776,11.4367,223050.0],["2014-08-18",11.5847,11.8746,11.523,11.7944,235650.0],["2014-08-19",11.7944,11.9055,11.6834,11.7821,182700.0],["2014-08-20",11.6957,11.6957,11.4552,11.5045,95550.0],["2014-08-21",11.4798,11.7759,11.2269,11.634,160350.0],["2014-08-22",11.6402,11.6711,11.449,11.4552,127800.0],["2014-08-25",11.6094,11.6772,11.3873,11.5168,169950.0],["2014-08-26",11.4983,11.56,11.3441,11.5168,200400.0],["2014-08-27",11.5107,11.6217,11.4613,11.5662,75450.0],["2014-08-28",11.5292,11.8808,11.3256,11.375,118650.0],["2014-08-29",11.3565,11.56,11.3071,11.5107,104100.0],["2014-09-02",11.4552,11.5292,11.2084,11.3626,511200.0],["2014-09-03",11.4367,11.7636,11.3009,11.3996,1191900.0],["2014-09-04",11.449,11.8808,11.449,11.6587,247650.0],["2014-09-05",11.6094,11.8191,11.4798,11.7944,207000.0],["2014-09-08",11.7636,11.8129,11.5785,11.7574,220650.0],["2014-09-09",11.7513,11.7513,11.4181,11.4737,242400.0],["2014-09-10",11.4675,11.5415,11.3688,11.5168,132150.0],["2014-09-11",11.449,11.6957,11.2763,11.6526,347250.0],["2014-09-12",11.6402,11.6649,11.3318,11.412,170400.0],["2014-09-15",11.3688,11.5292,11.1221,11.1776,250200.0],["2014-09-16",11.1221,11.4798,11.1097,11.4181,199950.0],["2014-09-17",11.412,11.4922,11.3133,11.338,170400.0],["2014-09-18",11.3935,11.5415,11.3688,11.5045,168900.0],["2014-09-19",11.5354,11.5354,11.2824,11.3071,301950.0],["2014-09-22",11.2269,11.2269,11.0542,11.1035,161250.0],["2014-09-23",11.0665,11.1159,10.9617,11.0048,226050.0],["2014-09-24",11.0727,11.0727,10.9,10.9987,130050.0],["2014-09-25",10.9493,10.9802,10.7458,10.7828,209850.0],["2014-09-26",10.7828,10.9061,10.6717,10.7519,145950.0],["2014-09-29",10.6039,10.8136,10.4929,10.7889,136500.0],["2014-09-30",10.7581,10.8445,10.4867,10.4928,461550.0],["2014-10-01",10.5114,10.7951,10.4435,10.6532,370350.0],["2014-10-02",10.6841,11.0542,10.6656,10.8568,241950.0],["2014-10-03",10.9925,11.0604,10.7396,10.9925,350100.0],["2014-10-06",10.9925,11.0172,10.7211,10.7458,197550.0],["2014-10-07",10.6594,10.8876,10.4682,10.4928,441150.0],["2014-10-08",10.4558,10.7026,10.351,10.6532,250050.0],["2014-10-09",10.6779,10.7458,10.3695,10.4682,221100.0],["2014-10-10",10.3942,10.8506,10.3818,10.5052,247650.0],["2014-10-13",10.4929,10.826,10.3942,10.6039,298350.0],["2014-10-14",10.7519,11.1961,10.6039,10.8198,278400.0],["2014-10-15",10.6101,11.2578,10.4867,11.1837,247050.0],["2014-10-16",11.0295,11.3256,10.9555,11.0727,382950.0],["2014-10-17",11.2207,11.2886,10.8753,11.0172,294450.0],["2014-10-20",10.937,11.1652,10.826,11.1467,299850.0],["2014-10-21",11.2022,11.4552,10.8938,11.4243,341550.0],["2014-10-22",11.4983,11.4983,11.0357,11.0419,159900.0],["2014-10-23",11.2022,11.5415,11.1776,11.4798,170550.0],["2014-10-24",11.523,11.5909,10.937,11.2639,311700.0],["2014-10-27",11.1776,11.3318,10.9555,11.2701,113700.0],["2014-10-28",11.3935,11.9301,11.2639,11.8993,268800.0],["2014-10-29",11.961,12.0473,11.6772,11.8068,175350.0],["2014-10-30",11.7142,12.146,11.6587,11.9918,218700.0],["2014-10-31",12.3003,12.3003,11.9486,12.1214,341100.0],["2014-11-03",12.1214,12.4421,11.9857,12.4175,392550.0],["2014-11-04",12.2756,12.5162,12.2756,12.4915,373050.0],["2014-11-05",12.6457,12.6457,12.3311,12.5038,260550.0],["2014-11-06",12.0597,12.8801,11.8129,12.8739,290250.0],["2014-11-07",12.911,12.9356,12.6827,12.8369,288450.0],["2014-11-10",12.8801,12.948,12.7691,12.8554,311250.0],["2014-11-11",12.8308,13.0898,12.7197,13.0343,172500.0],["2014-11-12",12.9788,13.2687,12.8678,13.2441,190650.0],["2014-11-13",13.3119,13.3119,12.9726,13.0282,239250.0],["2014-11-14",13.022,13.0282,12.8924,12.9295,268950.0],["2014-11-17",12.8863,12.911,12.584,12.6272,229350.0],["2014-11-18",12.6827,12.9048,12.5655,12.7938,300450.0],["2014-11-19",12.7876,12.7876,12.3003,12.3743,403050.0],["2014-11-20",12.2941,12.6457,12.1769,12.6149,216750.0],["2014-11-21",12.8678,12.8739,12.6951,12.7136,185250.0],["2014-11-24",12.7321,13.1022,12.7136,13.0713,164700.0],["2014-11-25",13.0837,13.1515,12.9603,13.0282,151800.0],["2014-11-26",13.0097,13.1454,12.8801,13.0467,165600.0],["2014-11-28",13.1148,13.1148,12.8236,12.836,176250.0],["2014-12-01",12.8546,12.9475,12.7059,12.7245,316800.0],["2014-12-02",12.7245,12.8856,12.7245,12.7927,567000.0],["2014-12-03",12.8546,12.9475,12.8051,12.8794,247200.0],["2014-12-04",12.867,12.867,12.7431,12.8422,297150.0],["2014-12-05",12.8484,13.2387,12.8484,13.1148,244800.0],["2014-12-08",13.0343,13.2263,12.898,12.9909,225900.0],["2014-12-09",12.8236,13.4555,12.8051,13.4369,241200.0],["2014-12-10",13.3688,13.567,13.09,13.1024,210150.0],["2014-12-11",13.1768,13.6042,13.1706,13.183,191400.0],["2014-12-12",12.9971,13.2635,12.9475,12.9599,215550.0],["2014-12-15",13.0467,13.2635,12.7989,12.9414,279750.0],["2014-12-16",12.9042,13.2821,12.9042,12.9909,223650.0],["2014-12-17",12.9909,13.3998,12.8113,13.344,276600.0],["2014-12-18",13.5361,13.7343,13.406,13.6042,257100.0],["2014-12-19",13.5732,13.8087,13.3626,13.4184,764550.0],["2014-12-22",13.406,13.567,13.2821,13.5609,209400.0],["2014-12-23",13.6971,13.7963,13.6042,13.7343,106650.0],["2014-12-24",13.7777,13.9325,13.6724,13.883,78900.0],["2014-12-26",13.8334,14.0255,13.7901,13.8582,82200.0],["2014-12-29",13.8396,13.9387,13.7591,13.8148,109500.0],["2014-12-30",13.7901,13.9325,13.6909,13.8396,136350.0],["2014-12-31",13.9078,14.0936,13.8458,13.8706,152550.0],["2015-01-02",13.9697,14.0503,13.3812,13.5856,136050.0],["2015-01-05",13.5051,13.5856,13.0776,13.1272,218700.0],["2015-01-06",13.1396,13.1582,12.6936,12.9166,188850.0],["2015-01-07",13.0405,13.0962,12.8175,13.0343,198900.0],["2015-01-08",13.0962,13.3626,12.9847,13.3564,246450.0],["2015-01-09",13.3192,13.3192,13.1272,13.2635,165900.0],["2015-01-12",13.2201,13.2821,13.0033,13.2387,216150.0],["2015-01-13",13.2883,13.6228,13.2387,13.4989,214050.0],["2015-01-14",13.2945,13.6104,13.2945,13.5113,145500.0],["2015-01-15",13.5113,13.5113,13.0095,13.1953,136350.0],["2015-01-16",13.152,13.598,13.152,13.5856,191850.0],["2015-01-20",13.5856,13.6228,13.2635,13.3936,169650.0],["2015-01-21",13.3192,13.5113,13.2821,13.3812,131250.0],["2015-01-22",13.5051,14.0007,13.3812,13.9573,176550.0],["2015-01-23",13.9821,14.0441,13.7715,13.9202,129450.0],["2015-01-26",13.9511,14.1556,13.8458,14.1184,116400.0],["2015-01-27",13.9573,14.1804,13.7777,14.1432,125850.0],["2015-01-28",14.2237,14.2237,13.6662,13.7715,167850.0],["2015-01-29",13.8086,13.9821,13.6352,13.9697,170100.0],["2015-01-30",13.821,13.9697,13.4927,13.5113,206700.0],["2015-02-02",13.5918,13.9945,13.5237,13.9759,142800.0],["2015-02-03",13.9449,14.4777,13.9264,14.422,380400.0],["2015-02-04",14.36,14.837,14.36,14.614,271350.0],["2015-02-05",14.7193,14.7317,14.4282,14.6698,176400.0],["2015-02-06",14.4096,14.7999,14.0936,14.3786,321300.0],["2015-02-09",14.3042,14.4529,13.9697,14.0379,197700.0],["2015-02-10",14.1989,14.2237,13.8892,14.1556,125850.0],["2015-02-11",14.106,14.2051,13.9449,14.1865,129900.0],["2015-02-12",14.3104,14.5521,14.2981,14.4963,131100.0],["2015-02-13",14.4963,14.5582,14.391,14.4777,130800.0],["2015-02-17",14.4591,14.5582,14.3104,14.3352,139200.0],["2015-02-18",14.2981,14.4777,14.2857,14.4034,167700.0],["2015-02-19",14.3476,14.5582,14.3476,14.5211,113850.0],["2015-02-20",14.4777,14.7069,14.3662,14.7069,146700.0],["2015-02-23",14.6883,14.7751,14.5397,14.6202,361800.0],["2015-02-24",14.6636,14.806,14.6388,14.7875,182850.0],["2015-02-25",14.8184,14.8246,14.5025,14.6264,132450.0],["2015-02-26",14.6512,14.7441,14.5149,14.6016,259500.0],["2015-02-27",14.7131,14.7751,13.914,13.9449,486750.0],["2015-03-02",13.8706,14.36,13.7715,14.2919,356400.0],["2015-03-03",14.2175,14.3352,13.8148,13.9449,601800.0],["2015-03-04",13.8334,14.0193,13.6848,13.8087,178350.0],["2015-03-05",13.8025,13.8768,13.567,13.7715,129150.0],["2015-03-06",13.6228,13.8086,13.437,13.5794,117450.0],["2015-03-09",13.5918,13.66,13.4865,13.5794,94650.0],["2015-03-10",13.4308,13.5732,13.3254,13.4989,131850.0],["2015-03-11",13.5299,13.5918,13.3812,13.5547,158250.0],["2015-03-12",13.66,13.9449,13.598,13.8954,170400.0],["2015-03-13",13.8954,13.8954,13.4927,13.7219,157200.0],["2015-03-16",13.8396,13.9449,13.7591,13.9078,99450.0],["2015-03-17",13.8272,13.9326,13.7157,13.7901,178050.0],["2015-03-18",13.7715,13.9449,13.6228,13.9449,117150.0],["2015-03-19",13.8768,13.9387,13.7095,13.9078,123000.0],["2015-03-20",13.9449,14.6388,13.8706,14.5149,943050.0],["2015-03-23",14.4467,14.645,14.391,14.5706,129600.0],["2015-03-24",14.5582,14.6202,14.4839,14.5644,163050.0],["2015-03-25",14.6016,14.7998,14.4839,14.5582,375600.0],["2015-03-26",14.4653,14.5892,14.4158,14.5706,112500.0],["2015-03-27",14.5397,14.7689,14.3166,14.7193,159300.0],["2015-03-30",14.8184,15.3326,14.806,15.3078,269100.0],["2015-03-31",15.1777,15.2521,14.9176,15.1963,248550.0],["2015-04-01",15.0724,15.1654,14.7069,14.7689,287550.0],["2015-04-02",14.7751,14.868,14.7131,14.7751,164100.0],["2015-04-06",14.676,14.8866,14.676,14.7503,136050.0],["2015-04-07",14.7441,14.8494,14.5644,14.583,151500.0],["2015-04-08",14.6202,14.7875,14.5706,14.6698,218550.0],["2015-04-09",14.7565,14.868,14.2919,14.5397,102300.0],["2015-04-10",14.6388,14.837,14.6388,14.7751,86250.0],["2015-04-13",14.7751,15.0538,14.6759,14.7689,150300.0],["2015-04-14",14.7689,15.0972,14.6574,14.9795,109650.0],["2015-04-15",15.0662,15.3884,14.9671,15.2149,154200.0],["2015-04-16",15.1777,15.2087,15.0167,15.0353,172200.0],["2015-04-17",14.868,14.868,14.5149,14.614,136500.0],["2015-04-20",14.7069,15.1406,14.6821,15.0043,173400.0],["2015-04-21",15.1096,15.1901,14.9361,15.091,129900.0],["2015-04-22",15.091,15.2211,14.837,15.1901,104100.0],["2015-04-23",15.1406,15.5928,15.1406,15.4255,241200.0],["2015-04-24",15.4875,15.4875,15.2459,15.2769,160650.0],["2015-04-27",15.345,15.5556,14.9609,15.2273,234750.0],["2015-04-28",15.2831,15.5061,15.1716,15.4565,148500.0],["2015-04-29",15.376,15.376,15.0972,15.1963,111600.0],["2015-04-30",15.0848,15.2397,14.7255,14.8494,309750.0],["2015-05-01",14.8804,15.06,14.5954,14.9609,148050.0],["2015-05-04",14.9795,15.0972,14.899,15.0043,139350.0],["2015-05-05",14.899,15.0229,14.6698,14.7689,143100.0],["2015-05-06",14.8618,14.9733,14.6698,14.9547,224250.0],["2015-05-07",14.7255,14.7255,13.2697,14.106,1059000.0],["2015-05-08",14.3166,14.3166,14.0007,14.0998,196050.0],["2015-05-11",14.0441,14.329,14.0317,14.0998,219300.0],["2015-05-12",13.9945,14.1308,13.8272,14.1246,275100.0],["2015-05-13",14.1246,14.3786,13.9387,14.3724,240900.0],["2015-05-14",14.4529,14.5521,14.2547,14.5025,208500.0],["2015-05-15",14.4281,14.4715,14.1927,14.3352,98850.0],["2015-05-18",14.2609,14.6574,14.1989,14.6574,168300.0],["2015-05-19",14.6016,14.7441,14.4901,14.6326,147150.0],["2015-05-20",14.676,15.0848,14.4901,15.0477,339600.0],["2015-05-21",15.0476,15.0848,14.7379,14.9795,364500.0],["2015-05-22",14.9361,15.0848,14.7937,15.06,212550.0],["2015-05-26",14.9176,15.0477,14.8494,15.0167,441750.0],["2015-05-27",14.9547,15.2149,14.8928,15.122,357300.0],["2015-05-28",15.1344,15.1344,14.9299,15.06,230700.0],["2015-05-29",15.0477,15.1344,14.5582,14.6636,651000.0],["2015-06-01",14.8184,14.9176,14.4529,14.7627,170400.0],["2015-06-02",14.6945,14.9299,14.583,14.8122,166950.0],["2015-06-03",14.8246,15.0105,14.6945,14.9361,248100.0],["2015-06-04",14.806,14.9114,14.5954,14.6698,101250.0],["2015-06-05",14.6264,14.8308,14.4653,14.7689,102150.0],["2015-06-08",14.7255,14.9176,14.614,14.8122,219600.0],["2015-06-09",14.7875,14.8556,14.5644,14.6821,121650.0],["2015-06-10",14.7319,15.0929,14.6572,14.9684,237150.0],["2015-06-11",15.0182,15.0743,14.8813,14.9373,90750.0],["2015-06-12",14.8253,15.0494,14.8066,14.9373,77100.0],["2015-06-15",14.8377,14.8377,14.5328,14.6573,207900.0],["2015-06-16",14.6448,14.8253,14.6012,14.6635,164400.0],["2015-06-17",14.7631,14.7693,14.427,14.5265,161400.0],["2015-06-18",14.5826,14.7568,14.5514,14.6386,173850.0],["2015-06-19",14.6821,14.6821,14.5265,14.5328,343050.0],["2015-06-22",14.6697,14.7631,14.5079,14.5452,173100.0],["2015-06-23",14.5203,14.539,14.2963,14.3772,198150.0],["2015-06-24",14.3461,14.539,14.2714,14.3398,168450.0],["2015-06-25",14.427,14.4768,14.1344,14.2714,183300.0],["2015-06-26",14.3212,14.4768,14.01,14.1842,793350.0],["2015-06-29",14.1033,14.5203,13.9228,13.9353,313950.0],["2015-06-30",14.1095,14.2963,13.9726,14.0162,428850.0],["2015-07-01",14.1593,14.4954,14.0971,14.2216,199650.0],["2015-07-02",14.2589,14.3025,13.9851,14.1593,173250.0],["2015-07-06",14.0162,14.234,13.9851,14.178,186150.0],["2015-07-07",14.1656,14.1656,13.8793,14.0784,168300.0],["2015-07-08",13.873,14.0909,13.6303,13.761,711000.0],["2015-07-09",13.9851,14.0784,13.8108,13.8419,170250.0],["2015-07-10",13.9726,14.1033,13.8668,14.0847,129000.0],["2015-07-13",14.1531,14.4892,14.0784,14.427,213900.0],["2015-07-14",14.427,14.5017,14.2589,14.2776,93000.0],["2015-07-15",14.2465,14.4083,13.9602,14.0162,125400.0],["2015-07-16",14.1158,14.2465,13.9788,14.0224,210900.0],["2015-07-17",14.0784,14.3025,13.9913,14.2589,188700.0],["2015-07-20",14.2651,14.3772,14.1344,14.3274,129150.0],["2015-07-21",14.3149,14.4643,14.0037,14.0847,193200.0],["2015-07-22",14.0411,14.3274,14.01,14.3212,148950.0],["2015-07-23",14.3149,14.3461,14.0535,14.066,169650.0],["2015-07-24",14.0535,14.0909,13.6925,13.7859,166650.0],["2015-07-27",13.7237,13.817,13.6428,13.7672,232050.0],["2015-07-28",13.8544,14.0349,13.5183,13.9228,205650.0],["2015-07-29",13.8855,14.0037,13.8668,13.8979,213450.0],["2015-07-30",13.8233,14.0224,13.7672,13.9166,187350.0],["2015-07-31",13.9602,14.1033,13.6925,13.8108,303150.0],["2015-08-03",13.8419,13.8419,13.4623,13.6179,200100.0],["2015-08-04",13.5867,13.8295,13.5618,13.5805,176250.0],["2015-08-05",13.7112,13.8357,13.5743,13.6677,212250.0],["2015-08-06",13.3627,14.3087,13.3627,14.1967,485550.0],["2015-08-07",14.0722,14.4021,13.9851,14.1282,222900.0],["2015-08-10",14.2216,14.427,14.0971,14.2651,257400.0],["2015-08-11",14.1282,14.3274,14.0909,14.3212,189900.0],["2015-08-12",14.1344,14.371,14.0722,14.2651,137100.0],["2015-08-13",14.29,14.4332,14.1158,14.2403,150000.0],["2015-08-14",14.1842,14.4581,14.1842,14.4581,108150.0],["2015-08-17",14.4021,14.4332,14.1407,14.3149,233700.0],["2015-08-18",14.3149,14.3896,14.2091,14.3398,203400.0],["2015-08-19",14.3149,14.3212,14.0971,14.1158,196050.0],["2015-08-20",13.9664,14.1344,13.8419,13.8668,192900.0],["2015-08-21",13.6863,13.8544,13.3814,13.4872,301800.0],["2015-08-24",12.7527,13.2631,12.5349,12.6967,295500.0],["2015-08-25",13.1324,13.1324,12.2548,12.3482,258900.0],["2015-08-26",12.6407,12.6718,12.3606,12.5287,424650.0],["2015-08-27",12.6532,12.9146,12.3918,12.9021,218550.0],["2015-08-28",12.7963,12.9332,12.6781,12.7652,194250.0],["2015-08-31",12.7154,12.9581,12.703,12.871,189450.0],["2015-09-01",12.566,12.8212,12.3108,12.3295,223050.0],["2015-09-02",12.4851,12.6345,12.3233,12.5287,223500.0],["2015-09-03",12.5162,12.6283,12.398,12.4229,174150.0],["2015-09-04",12.2424,12.4415,12.1366,12.2548,222150.0],["2015-09-08",12.4478,12.4602,12.2424,12.3606,233250.0],["2015-09-09",12.4478,12.6532,12.2548,12.4478,353550.0],["2015-09-10",12.4353,12.5287,12.2611,12.3731,108300.0],["2015-09-11",12.3046,12.5536,12.1926,12.5349,200550.0],["2015-09-14",12.5349,12.566,12.2548,12.4042,196650.0],["2015-09-15",12.4415,12.7527,12.4104,12.6469,177300.0],["2015-09-16",12.6905,12.8585,12.622,12.815,118800.0],["2015-09-17",12.7776,12.9644,12.6967,12.7714,122550.0],["2015-09-18",12.5474,12.6843,12.3544,12.4167,517350.0],["2015-09-21",12.5225,12.6469,12.3855,12.5038,166500.0],["2015-09-22",12.3731,12.3918,12.1615,12.2922,158550.0],["2015-09-23",12.2922,12.342,12.0806,12.2175,203850.0],["2015-09-24",12.093,12.1926,11.9748,12.1677,256500.0],["2015-09-25",12.2859,12.4167,12.093,12.2237,276750.0],["2015-09-28",12.1926,12.3357,12.1055,12.2922,322350.0],["2015-09-29",12.3171,12.3171,11.8254,11.9001,337950.0],["2015-09-30",12.0308,12.1304,11.925,12.0619,152700.0],["2015-10-01",12.0557,12.1055,11.8254,11.9436,201300.0],["2015-10-02",11.8441,12.1988,11.732,12.1801,164700.0],["2015-10-05",12.2113,12.6407,12.2113,12.6283,143550.0],["2015-10-06",12.622,12.7714,12.4415,12.4664,159000.0],["2015-10-07",12.5162,12.8523,12.5162,12.8399,108000.0],["2015-10-08",12.7901,13.3067,12.7901,13.2818,196650.0],["2015-10-09",13.2942,13.3191,13.0017,13.0079,169650.0],["2015-10-12",13.0204,13.3316,12.8959,13.1324,117450.0],["2015-10-13",13.039,13.1573,12.8461,12.8523,76950.0],["2015-10-14",12.8337,12.9083,12.6158,12.6469,129750.0],["2015-10-15",12.7154,13.1137,12.6345,13.1137,131550.0],["2015-10-16",13.1573,13.3565,12.8274,13.2071,193650.0],["2015-10-19",13.1013,13.2444,13.0266,13.2195,104100.0],["2015-10-20",13.1884,13.4436,13.0826,13.1448,121650.0],["2015-10-21",13.2133,13.2133,12.7278,12.7341,164400.0],["2015-10-22",12.8461,13.2382,12.7154,13.1386,191700.0],["2015-10-23",13.3004,13.3938,13.1137,13.3814,89250.0],["2015-10-26",13.3814,13.4187,13.176,13.1884,117150.0],["2015-10-27",13.1324,13.1324,12.8088,12.9395,145500.0],["2015-10-28",12.9955,13.3565,12.8461,13.2382,265200.0],["2015-10-29",13.1884,13.2382,12.9083,13.0017,328650.0],["2015-10-30",12.9706,13.0702,12.7278,12.7403,280500.0],["2015-11-02",12.7092,13.8357,12.2113,13.4996,465900.0],["2015-11-03",13.3502,14.3025,13.2195,14.1407,400050.0],["2015-11-04",14.1531,15.2983,14.1531,15.2361,454650.0],["2015-11-05",15.1987,15.1987,14.8315,15.1863,317550.0],["2015-11-06",15.1116,15.2485,14.5639,15.0805,361050.0],["2015-11-09",15.068,15.2859,14.9124,15.1552,265350.0],["2015-11-10",15.0743,15.2859,14.539,15.2112,263100.0],["2015-11-11",15.2112,15.5784,15.0867,15.3357,381900.0],["2015-11-12",15.2672,15.2859,14.7133,14.956,339750.0],["2015-11-13",14.9311,15.0929,14.5701,14.6137,334500.0],["2015-11-16",14.5577,14.7568,14.5577,14.6261,344550.0],["2015-11-17",14.6884,14.9684,14.5514,14.7133,239850.0],["2015-11-18",14.7942,15.0618,14.7008,15.0058,282600.0],["2015-11-19",15.012,15.1116,14.8128,14.9124,218100.0],["2015-11-20",14.9747,15.1801,14.8128,15.0182,250950.0],["2015-11-23",14.956,15.3854,14.956,15.2236,223500.0],["2015-11-24",15.1116,15.4726,15.1116,15.4166,205950.0],["2015-11-25",15.3979,15.6842,15.3108,15.5473,219300.0],["2015-11-27",15.5224,15.7713,15.4103,15.6531,153150.0],["2015-11-30",15.7031,15.7093,15.403,15.4468,214350.0],["2015-12-01",15.5218,15.5656,15.1467,15.1967,279900.0],["2015-12-02",15.1717,15.328,15.0342,15.0655,183300.0],["2015-12-03",15.1342,15.1655,14.7591,14.8404,277050.0],["2015-12-04",14.8467,15.3843,14.8154,15.3343,247050.0],["2015-12-07",15.2905,15.2905,14.9029,15.0405,194250.0],["2015-12-08",14.9154,15.3655,14.7654,15.2155,411900.0],["2015-12-09",15.1717,15.4593,14.6216,14.6404,310350.0],["2015-12-10",14.6529,14.7091,14.3903,14.5841,545250.0],["2015-12-11",14.2903,14.6904,14.1465,14.2153,520350.0],["2015-12-14",14.1528,14.7154,14.1528,14.6966,474300.0],["2015-12-15",14.7904,14.8529,14.2841,14.6154,254400.0],["2015-12-16",14.6904,14.8717,14.4778,14.6216,197400.0],["2015-12-17",14.7466,14.7591,14.3591,14.4278,219150.0],["2015-12-18",14.3403,14.4028,14.1528,14.2278,583950.0],["2015-12-21",14.3028,14.4841,14.184,14.2841,155850.0],["2015-12-22",14.3153,14.4653,14.1028,14.4403,180300.0],["2015-12-23",14.5216,14.6716,14.4341,14.5091,170250.0],["2015-12-24",14.6216,14.8779,14.3778,14.8029,153000.0],["2015-12-28",14.7779,14.8592,14.6154,14.7029,208050.0],["2015-12-29",14.7654,14.8217,14.5591,14.7029,331350.0],["2015-12-30",14.6904,14.9029,14.6904,14.7967,197250.0],["2015-12-31",14.7341,14.9029,14.4966,14.5153,316650.0],["2016-01-04",14.2653,14.3528,13.8215,13.8465,264750.0],["2016-01-05",13.9402,13.959,13.6839,13.8152,185550.0],["2016-01-06",13.6652,13.7589,13.5026,13.5589,143550.0],["2016-01-07",13.2901,13.4214,13.1838,13.2589,237450.0],["2016-01-08",13.2839,13.3589,12.815,12.8275,287100.0],["2016-01-11",12.8775,12.9775,12.615,12.915,211050.0],["2016-01-12",12.9463,13.1026,12.5587,12.84,252000.0],["2016-01-13",12.8525,12.9025,12.4149,12.49,320850.0],["2016-01-14",12.5087,12.6587,12.3462,12.49,189900.0],["2016-01-15",12.1211,12.4462,11.9711,12.3962,331800.0],["2016-01-19",12.5275,12.5337,12.0524,12.1836,210600.0],["2016-01-20",12.0524,12.6462,11.9148,12.4587,227100.0],["2016-01-21",12.4587,12.7337,12.3774,12.4712,208500.0],["2016-01-22",12.8213,13.1088,12.5025,12.99,244650.0],["2016-01-25",12.8338,13.0776,12.6775,12.7025,297450.0],["2016-01-26",12.7838,13.1213,12.7838,13.0776,175650.0],["2016-01-27",12.9901,13.0651,12.6962,12.7775,220650.0],["2016-01-28",12.9213,12.9463,12.6775,12.7775,121650.0],["2016-01-29",12.8275,13.4839,12.8275,13.4589,403650.0],["2016-02-01",13.3776,13.4339,13.1213,13.2463,164250.0],["2016-02-02",13.1151,13.3089,13.0088,13.0526,124800.0],["2016-02-03",13.1713,13.3214,12.8463,13.1526,139050.0],["2016-02-04",13.0963,13.3901,13.0463,13.0901,143250.0],["2016-02-05",13.0338,13.1213,12.6025,12.6337,202950.0],["2016-02-08",12.5275,12.8588,12.3462,12.7963,177000.0],["2016-02-09",12.6525,12.8838,12.4712,12.565,186600.0],["2016-02-10",12.6775,13.1276,12.6775,12.7463,164550.0],["2016-02-11",12.4962,12.8713,12.4962,12.79,102000.0],["2016-02-12",12.9525,13.0588,12.7212,12.9025,122100.0],["2016-02-16",13.0463,13.1901,12.89,13.0901,147300.0],["2016-02-17",13.1901,13.3839,12.9338,13.1026,270300.0],["2016-02-18",13.0776,13.1276,12.5025,13.0338,197550.0],["2016-02-19",13.0026,13.1526,12.8463,13.1088,224550.0],["2016-02-22",13.2151,13.4339,13.1026,13.3714,181800.0],["2016-02-23",13.3901,13.6152,13.3464,13.3464,147150.0],["2016-02-24",13.1776,14.259,13.1776,14.0153,369450.0],["2016-02-25",14.2653,15.478,14.2528,15.2655,514950.0],["2016-02-26",15.2092,15.6281,15.1905,15.5968,404550.0],["2016-02-29",15.6093,16.1594,15.478,15.503,563700.0],["2016-03-01",15.7281,16.3345,15.7281,15.9469,306150.0],["2016-03-02",15.8344,15.9531,15.6468,15.7906,249300.0],["2016-03-03",15.7906,16.1282,15.7906,15.8656,291300.0],["2016-03-04",15.7906,16.0031,15.453,15.8156,247650.0],["2016-03-07",15.7656,16.1844,15.7531,16.1532,325950.0],["2016-03-08",16.0969,16.0969,15.528,15.8719,335100.0],["2016-03-09",15.9281,16.0219,15.7843,15.8469,247350.0],["2016-03-10",15.9531,15.9531,15.6343,15.7468,181350.0],["2016-03-11",15.8656,15.9281,15.6781,15.7968,400650.0],["2016-03-14",15.8469,16.5532,15.7343,16.322,418500.0],["2016-03-15",16.1844,16.2719,15.8969,15.9219,172050.0],["2016-03-16",15.8469,16.397,15.8469,16.2782,141000.0],["2016-03-17",16.2344,16.8158,16.2344,16.647,231150.0],["2016-03-18",16.7658,17.1846,16.672,16.9783,571650.0],["2016-03-21",16.8783,17.1971,16.6345,16.9471,331800.0],["2016-03-22",16.8971,17.4347,16.8283,17.1096,248400.0],["2016-03-23",17.1159,17.1159,16.6033,16.6845,331500.0],["2016-03-24",16.6283,16.8908,16.6283,16.8346,129900.0],["2016-03-28",16.8158,16.9096,16.647,16.7345,182850.0],["2016-03-29",16.6908,17.5159,16.6908,17.5159,285450.0],["2016-03-30",17.5972,17.6785,17.2096,17.3784,201750.0],["2016-03-31",17.3909,17.6035,17.3096,17.5034,310800.0],["2016-04-01",17.3972,17.6785,17.2909,17.6285,198150.0],["2016-04-04",17.6597,17.6722,16.9658,16.9971,388500.0],["2016-04-05",16.8783,17.3034,16.772,16.8283,330900.0],["2016-04-06",16.772,16.8721,16.6283,16.8221,449850.0],["2016-04-07",16.6283,16.9971,16.4157,16.472,655800.0],["2016-04-08",16.547,17.0408,16.4907,16.7283,490500.0],["2016-04-11",16.8408,17.0721,16.5845,16.597,280650.0],["2016-04-12",16.597,16.9158,16.597,16.647,276150.0],["2016-04-13",16.6658,17.1284,16.6658,17.1034,393600.0],["2016-04-14",17.0784,17.3909,16.697,17.2471,294450.0],["2016-04-15",17.1596,17.2534,16.9658,17.0471,157650.0],["2016-04-18",17.0283,17.1159,16.9596,17.0346,178350.0],["2016-04-19",17.1346,17.2096,16.8095,16.8095,242400.0],["2016-04-20",16.8596,17.0658,16.722,16.9658,182850.0],["2016-04-21",16.9658,17.1409,16.8346,16.8783,304200.0],["2016-04-22",16.9033,17.3472,16.9033,17.2159,237450.0],["2016-04-25",17.1221,17.1221,16.5032,16.6095,219450.0],["2016-04-26",16.6908,16.9221,16.647,16.9096,411900.0],["2016-04-27",16.8658,17.1534,16.7783,17.0096,334650.0],["2016-04-28",16.8846,17.0596,16.522,16.5658,172500.0],["2016-04-29",16.6158,16.8346,16.3782,16.5783,450750.0],["2016-05-02",16.6533,16.8533,16.4845,16.7658,242250.0],["2016-05-03",16.647,16.747,16.3282,16.3782,161850.0],["2016-05-04",16.3345,16.547,15.9219,16.0344,430350.0],["2016-05-05",16.2094,17.591,16.2032,17.4909,351450.0],["2016-05-06",17.3972,17.6035,17.2721,17.5034,413700.0],["2016-05-09",17.5034,17.616,17.2534,17.3722,407550.0],["2016-05-10",17.3472,17.8848,17.2659,17.6597,238650.0],["2016-05-11",17.6535,17.6847,17.2471,17.2471,181800.0],["2016-05-12",17.2971,17.4347,17.0471,17.0909,191700.0],["2016-05-13",17.0283,17.7847,17.0283,17.4097,234750.0],["2016-05-16",17.3159,17.8598,17.2784,17.6722,305250.0],["2016-05-17",17.6722,17.6722,16.8783,17.0283,321000.0],["2016-05-18",16.9158,17.2221,16.7908,17.0658,276300.0],["2016-05-19",16.8908,17.1159,16.6158,16.8408,165900.0],["2016-05-20",16.9596,17.2284,16.8533,17.1096,184200.0],["2016-05-23",17.1034,17.2409,16.8783,17.0471,143850.0],["2016-05-24",17.1909,17.641,17.1909,17.591,181950.0],["2016-05-25",17.6535,17.7785,17.5222,17.6097,172800.0],["2016-05-26",17.5347,17.741,17.3472,17.3784,225300.0],["2016-05-27",17.4284,17.5722,17.3221,17.4659,295650.0],["2016-05-31",17.4659,17.4659,16.9596,17.1534,438150.0],["2016-06-01",17.1346,17.6097,17.0221,17.5284,197550.0],["2016-06-02",17.4097,17.4472,17.1034,17.4409,151200.0],["2016-06-03",17.4347,17.4347,17.1284,17.2971,118800.0],["2016-06-06",17.2659,17.4097,17.1221,17.1971,258300.0],["2016-06-07",17.1784,17.3534,17.0971,17.1784,142950.0],["2016-06-08",17.2223,17.4545,17.1407,17.4169,162450.0],["2016-06-09",17.2976,17.4231,17.1282,17.3729,93900.0],["2016-06-10",17.1784,17.2662,17.0026,17.034,95250.0],["2016-06-13",16.9713,17.0152,16.6825,16.7327,129300.0],["2016-06-14",16.7328,16.7328,16.2746,16.4943,225300.0],["2016-06-15",16.626,16.6763,16.3185,16.3311,180000.0],["2016-06-16",16.1804,16.3562,16.0486,16.2997,183000.0],["2016-06-17",16.3562,16.4127,16.1491,16.2244,382650.0],["2016-06-20",16.4503,16.6637,16.4064,16.4566,187200.0],["2016-06-21",16.4817,16.6386,16.262,16.3373,139950.0],["2016-06-22",16.4064,16.5696,16.2997,16.4189,168300.0],["2016-06-23",16.6009,16.8708,16.6009,16.8583,155400.0],["2016-06-24",16.0612,16.852,16.0612,16.488,407700.0],["2016-06-27",16.3436,16.6574,16.193,16.4378,566400.0],["2016-06-28",16.6072,16.7328,16.2495,16.2746,266100.0],["2016-06-29",16.4503,16.7265,16.4315,16.6637,164700.0],["2016-06-30",16.6637,17.2725,16.6135,17.2662,263700.0],["2016-07-01",17.3227,17.4734,17.0466,17.0968,168750.0],["2016-07-05",17.0466,17.0466,16.783,16.9399,155100.0],["2016-07-06",16.921,17.0026,16.6323,16.9838,138750.0],["2016-07-07",16.965,17.0717,16.783,16.8457,177300.0],["2016-07-08",16.9461,17.2474,16.8708,17.2097,363000.0],["2016-07-11",17.216,17.6742,17.1156,17.4985,191100.0],["2016-07-12",17.5801,17.8248,16.9524,17.6868,162150.0],["2016-07-13",17.806,18.0131,17.6742,17.8374,243300.0],["2016-07-14",18.0131,18.0131,17.5173,17.5675,114300.0],["2016-07-15",17.7056,17.8499,17.5487,17.6428,165300.0],["2016-07-18",17.5863,17.6679,17.4043,17.4734,150900.0],["2016-07-19",17.5298,17.5487,17.2788,17.2913,184650.0],["2016-07-20",17.2851,17.2851,17.0528,17.0779,285000.0],["2016-07-21",17.0152,17.0528,16.5382,16.6449,208200.0],["2016-07-22",16.626,16.8583,16.4817,16.6574,129000.0],["2016-07-25",16.6512,16.7265,16.6135,16.6637,89100.0],["2016-07-26",16.6574,16.8206,16.5758,16.6888,118650.0],["2016-07-27",16.7767,16.783,16.6135,16.6637,352200.0],["2016-07-28",16.6135,16.8143,16.5947,16.6951,148500.0],["2016-07-29",16.6888,16.7641,16.557,16.6198,181500.0],["2016-08-01",16.5507,16.7327,16.3938,16.6135,191100.0],["2016-08-02",16.626,16.8143,16.4001,16.5193,172050.0],["2016-08-03",16.4754,16.5382,16.375,16.5068,143400.0],["2016-08-04",16.6009,16.6135,15.898,16.1616,295500.0],["2016-08-05",16.1616,16.8143,16.1616,16.7139,277650.0],["2016-08-08",16.7579,17.1282,16.6888,17.1031,225300.0],["2016-08-09",17.1282,17.216,16.965,17.0905,178200.0],["2016-08-10",17.1156,17.1846,17.0152,17.1658,151200.0],["2016-08-11",17.2349,17.442,17.0717,17.3039,144150.0],["2016-08-12",17.216,17.216,16.9838,17.0842,76800.0],["2016-08-15",16.9712,17.2851,16.9712,17.147,123900.0],["2016-08-16",17.1282,17.2223,16.9587,16.9713,124800.0],["2016-08-17",17.0152,17.2537,16.8457,17.0905,145200.0],["2016-08-18",17.1407,17.3478,17.0779,17.2976,119700.0],["2016-08-19",17.2913,17.4294,16.9838,17.3604,183900.0],["2016-08-22",17.2725,17.4043,17.1156,17.3792,104700.0],["2016-08-23",17.3855,17.5738,17.0152,17.4922,90000.0],["2016-08-24",17.4796,17.6365,17.398,17.5612,128850.0],["2016-08-25",17.4357,17.6114,17.3667,17.5236,110850.0],["2016-08-26",17.5424,17.624,17.26,17.3729,69150.0],["2016-08-29",17.4043,17.6052,17.3729,17.555,71100.0],["2016-08-30",17.5801,17.6805,17.4734,17.6805,87300.0],["2016-08-31",17.6554,17.9253,17.3918,17.7621,325650.0],["2016-09-01",17.7056,17.988,17.5738,17.9629,167250.0],["2016-09-02",17.9817,18.2014,17.9817,18.1951,221700.0],["2016-09-06",18.2391,18.2956,17.9253,18.2265,149400.0],["2016-09-07",18.1951,18.3458,18.0194,18.0822,134850.0],["2016-09-08",18.0759,18.0759,17.511,17.5926,142500.0],["2016-09-09",17.4169,17.4169,16.8583,16.8646,241500.0],["2016-09-12",16.8457,17.3165,16.6386,17.3165,317700.0],["2016-09-13",17.1344,17.2286,17.0215,17.0968,198000.0],["2016-09-14",17.1595,17.1721,17.0152,17.1344,139050.0],["2016-09-15",17.1658,17.4231,17.1093,17.2976,98700.0],["2016-09-16",17.3855,17.6742,17.1031,17.6742,381000.0],["2016-09-19",17.8123,17.9818,17.6679,17.7935,150750.0],["2016-09-20",17.8248,18.0257,17.7683,17.8311,256800.0],["2016-09-21",17.8625,18.0822,17.7307,17.919,157050.0],["2016-09-22",17.9566,18.1763,17.9566,18.0696,196950.0],["2016-09-23",18.0257,18.1073,17.7997,17.8311,163950.0],["2016-09-26",17.6993,17.8374,17.4922,17.5926,147300.0],["2016-09-27",17.6177,17.8248,17.5487,17.7746,116550.0],["2016-09-28",17.8123,17.8813,17.6616,17.7997,138600.0],["2016-09-29",17.7872,17.9001,17.6993,17.7119,99150.0],["2016-09-30",17.8311,18.214,17.7558,18.0884,258750.0],["2016-10-03",18.0257,18.3395,17.7997,18.3081,196650.0],["2016-10-04",18.2705,18.8165,18.2705,18.7663,316350.0],["2016-10-05",18.8604,19.3312,18.7412,19.1303,238200.0],["2016-10-06",19.1491,19.2998,18.9609,19.2872,200550.0],["2016-10-07",19.2307,19.2307,18.5341,18.5717,410550.0],["2016-10-10",18.578,18.8918,18.578,18.7977,78300.0],["2016-10-11",18.7977,18.8855,18.4211,18.5152,177750.0],["2016-10-12",18.4838,19.0487,18.4525,18.578,99450.0],["2016-10-13",18.5152,18.5152,18.2328,18.3897,115200.0],["2016-10-14",18.5152,18.6408,18.3583,18.4211,103050.0],["2016-10-17",18.3583,18.4211,18.1387,18.3897,107250.0],["2016-10-18",18.578,18.7349,18.2642,18.3269,172650.0],["2016-10-19",18.3897,18.3897,17.988,18.1073,178200.0],["2016-10-20",17.919,18.2956,17.8876,18.1387,120750.0],["2016-10-21",17.9504,18.578,17.9504,18.5466,168600.0],["2016-10-24",18.6721,18.8918,18.3583,18.7035,183150.0],["2016-10-25",18.7035,18.7035,18.2956,18.5466,202050.0],["2016-10-26",18.3897,18.5466,18.1387,18.2956,222600.0],["2016-10-27",18.3583,18.5466,18.2328,18.5152,169500.0],["2016-10-28",18.4525,18.578,18.3583,18.4839,144150.0],["2016-10-31",18.578,18.829,18.2956,18.7977,231600.0],["2016-11-01",18.8918,18.9483,17.919,18.2328,222450.0],["2016-11-02",18.2328,18.3772,17.919,17.919,171900.0],["2016-11-03",18.0445,18.0445,17.2286,17.2913,281250.0],["2016-11-04",17.26,18.0822,17.26,17.2913,233250.0],["2016-11-07",17.6366,17.8876,17.511,17.7935,151800.0],["2016-11-08",17.7307,18.0131,17.624,17.7935,121050.0],["2016-11-09",17.7935,18.8918,17.6679,18.7035,232200.0],["2016-11-10",18.7977,19.2056,18.3897,19.0676,403650.0],["2016-11-11",19.0801,20.2098,19.0801,20.2098,439500.0],["2016-11-14",20.2412,20.7747,20.2098,20.7433,309450.0],["2016-11-15",21.0258,21.0258,20.2098,20.2726,244650.0],["2016-11-16",20.2412,20.3354,20.0529,20.3354,202500.0],["2016-11-17",20.4609,20.712,20.4609,20.6178,180750.0],["2016-11-18",20.712,20.7433,20.5237,20.5864,231000.0],["2016-11-21",20.6492,20.8061,20.4609,20.6492,235350.0],["2016-11-22",20.6806,20.7747,20.4797,20.7433,254850.0],["2016-11-23",20.6492,21.0572,20.6178,20.963,175800.0],["2016-11-25",20.9944,21.2768,20.8061,21.2768,76050.0],["2016-11-28",21.1513,21.2015,20.8563,21.0258,175950.0],["2016-11-29",21.0258,21.0258,20.0843,20.8375,222900.0],["2016-11-30",21.0139,21.1084,20.5098,20.7304,183450.0],["2016-12-01",20.8249,21.1084,20.3838,20.6043,202200.0],["2016-12-02",20.5413,20.6043,20.2578,20.4783,141900.0],["2016-12-05",20.6359,21.0454,20.3838,20.6989,230400.0],["2016-12-06",20.6674,20.7619,20.4153,20.6359,254100.0],["2016-12-07",20.5413,20.6674,20.4405,20.6043,272550.0],["2016-12-08",20.5728,20.7934,20.5098,20.7619,361500.0],["2016-12-09",20.7619,21.0454,20.6358,20.8249,398100.0],["2016-12-12",20.8564,21.0454,20.6674,20.8249,353250.0],["2016-12-13",20.8249,21.1084,20.5413,20.6043,252750.0],["2016-12-14",20.5413,20.9509,20.5098,20.5413,205050.0],["2016-12-15",20.6043,20.7934,20.3208,20.6359,266700.0],["2016-12-16",20.6989,20.9824,20.5098,20.6043,591600.0],["2016-12-19",20.5728,20.9194,20.3208,20.6359,238950.0],["2016-12-20",20.8564,21.1084,20.7619,21.1084,299250.0],["2016-12-21",21.0139,21.2029,20.8249,20.8564,145200.0],["2016-12-22",20.8564,21.1903,20.6674,20.6674,164850.0],["2016-12-23",20.7619,20.9509,20.6989,20.9509,102750.0],["2016-12-27",21.0139,21.3605,20.9824,21.2344,126300.0],["2016-12-28",21.2975,21.329,20.9194,21.0454,126300.0],["2016-12-29",21.1084,21.266,20.9824,21.1399,89850.0],["2016-12-30",21.266,21.266,20.7304,20.8249,149700.0],["2017-01-03",21.0769,21.2344,20.7619,21.0139,206550.0],["2017-01-04",21.0769,21.5243,20.9509,21.4865,217500.0],["2017-01-05",21.455,21.4865,20.6043,20.8564,219900.0],["2017-01-06",20.8879,21.0454,20.5728,20.6043,119100.0],["2017-01-09",20.4783,20.9194,20.3208,20.6674,391950.0],["2017-01-10",20.7619,21.0769,20.5413,21.0454,276600.0],["2017-01-11",20.9824,21.266,20.8249,21.266,225300.0],["2017-01-12",21.0139,21.1084,20.1948,20.5413,178050.0],["2017-01-13",20.6358,20.9824,20.6358,20.7304,178200.0],["2017-01-17",20.5413,20.5413,20.1381,20.4153,174300.0],["2017-01-18",20.3523,20.4783,20.1633,20.2893,154050.0],["2017-01-19",20.3523,20.5413,20.1633,20.3208,169050.0],["2017-01-20",20.3523,20.8249,20.2893,20.6043,173100.0],["2017-01-23",20.4783,20.7304,20.4468,20.6674,173850.0],["2017-01-24",20.7934,21.4235,20.7934,21.3605,162300.0],["2017-01-25",21.581,22.0851,21.518,21.833,182550.0],["2017-01-26",21.77,22.0221,21.581,21.9591,175350.0],["2017-01-27",21.9591,22.0851,21.8645,22.0536,239250.0],["2017-01-30",21.8015,21.833,21.329,21.3605,208500.0],["2017-01-31",21.2344,21.4424,21.0013,21.392,216000.0],["2017-02-01",21.518,21.5495,21.1084,21.3605,146400.0],["2017-02-02",21.3605,21.3605,21.0454,21.1084,151650.0],["2017-02-03",21.1084,21.4235,21.0769,21.4235,131550.0],["2017-02-06",21.3605,21.4109,21.1399,21.1714,165150.0],["2017-02-07",21.2029,21.4235,21.0769,21.4235,147600.0],["2017-02-08",21.266,21.4865,21.1714,21.392,126450.0],["2017-02-09",21.4865,21.7385,21.455,21.644,168600.0],["2017-02-10",21.77,21.8961,21.4235,21.644,203700.0],["2017-02-13",21.7385,22.0536,21.7385,22.0536,219000.0],["2017-02-14",21.8961,21.8961,21.518,21.707,134550.0],["2017-02-15",21.5495,21.9969,21.518,21.8015,194100.0],["2017-02-16",21.8646,22.0536,21.581,22.0221,157350.0],["2017-02-17",22.0536,22.0536,21.581,21.644,250350.0],["2017-02-21",21.644,22.0221,21.5999,21.833,208200.0],["2017-02-22",21.7385,21.77,21.1714,21.6755,250500.0],["2017-02-23",20.4783,21.5999,18.9661,20.1318,790200.0],["2017-02-24",21.9276,21.9276,20.8564,21.7385,441150.0],["2017-02-27",21.707,21.7385,21.2975,21.518,278250.0],["2017-02-28",21.4235,21.455,20.9509,21.2029,328050.0],["2017-03-01",21.4865,22.2741,21.4865,22.2426,364950.0],["2017-03-02",22.1796,22.4631,22.0536,22.4001,391800.0],["2017-03-03",22.3686,22.5892,22.0851,22.2426,321300.0],["2017-03-06",22.0536,22.1796,21.644,21.9276,407100.0],["2017-03-07",21.8015,22.1166,21.707,21.9906,321300.0],["2017-03-08",22.0536,22.1544,21.77,21.9591,266550.0],["2017-03-09",21.9591,22.104,21.833,22.0221,223950.0],["2017-03-10",22.1481,22.3686,21.9276,22.3056,291750.0],["2017-03-13",22.2426,22.4757,22.23,22.2741,209400.0],["2017-03-14",22.1166,22.3686,21.9906,22.2741,189900.0],["2017-03-15",22.4316,22.8727,22.2741,22.8097,298200.0],["2017-03-16",22.8097,23.0617,22.7782,23.0302,223950.0],["2017-03-17",23.0617,23.3453,22.8727,23.3138,584100.0],["2017-03-20",23.2193,23.3768,22.9672,23.1248,201750.0],["2017-03-21",23.2823,23.2823,22.5577,22.6207,321750.0],["2017-03-22",22.5262,22.6837,22.3371,22.4316,234900.0],["2017-03-23",22.4316,22.9672,22.4001,22.9042,176850.0],["2017-03-24",22.9987,23.1563,22.6207,22.8412,284400.0],["2017-03-27",22.4947,22.6207,22.0536,22.0851,257550.0],["2017-03-28",21.9906,22.1733,21.8646,21.9276,285000.0],["2017-03-29",21.8646,22.1796,21.6755,22.0221,184350.0],["2017-03-30",22.0536,22.2426,21.9906,22.2111,194550.0],["2017-03-31",22.1796,22.4631,22.0851,22.2741,300150.0],["2017-04-03",22.2426,22.3371,21.329,21.644,347100.0],["2017-04-04",21.6125,22.0221,21.6125,21.8961,226950.0],["2017-04-05",21.9906,22.3056,21.4865,21.5495,183300.0],["2017-04-06",21.581,21.8961,21.455,21.6755,153300.0],["2017-04-07",21.6125,21.8015,21.518,21.6125,237750.0],["2017-04-10",21.6125,21.9276,21.4235,21.6755,121200.0],["2017-04-11",21.581,22.2426,21.518,22.2111,141900.0],["2017-04-12",22.1481,22.1796,21.5495,21.6125,157200.0],["2017-04-13",21.518,21.707,21.3605,21.392,147750.0],["2017-04-17",21.4865,21.8645,21.4235,21.833,149100.0],["2017-04-18",21.6755,21.9276,21.6755,21.8015,153300.0],["2017-04-19",21.8961,22.0536,21.8015,21.9906,171300.0],["2017-04-20",22.0851,22.6711,22.0851,22.5892,165900.0],["2017-04-21",22.5262,22.9987,22.3371,22.8097,279450.0],["2017-04-24",23.2193,23.3138,23.0302,23.1563,139950.0],["2017-04-25",23.3138,23.7864,23.2823,23.3138,178050.0],["2017-04-26",23.3453,23.7864,22.9987,23.4713,329550.0],["2017-04-27",23.5343,23.6918,23.3327,23.5028,208200.0],["2017-04-28",23.4713,23.7234,23.0617,23.0932,180000.0],["2017-05-01",23.1248,23.5973,22.9987,23.5973,202350.0],["2017-05-02",23.5973,23.7549,23.4083,23.6288,182550.0],["2017-05-03",23.5028,23.5658,23.2508,23.4398,142200.0],["2017-05-04",23.4713,23.7549,23.1878,23.4713,177900.0],["2017-05-05",23.6288,23.6603,22.7467,22.8412,281850.0],["2017-05-08",22.8097,23.2823,22.7152,23.2508,195750.0],["2017-05-09",23.2823,23.4398,22.9987,23.3138,227100.0],["2017-05-10",23.2508,23.3768,22.9672,23.0302,135750.0],["2017-05-11",22.9672,23.2823,22.7467,23.1563,113700.0],["2017-05-12",23.0617,23.1878,22.8727,22.8727,136500.0],["2017-05-15",22.8727,23.2193,22.8727,23.0617,128850.0],["2017-05-16",23.0617,23.1878,22.8097,23.0932,163500.0],["2017-05-17",22.6522,23.0302,22.3371,22.3371,298650.0],["2017-05-18",22.3686,22.6837,22.2426,22.3686,195150.0],["2017-05-19",22.4001,23.2823,22.4001,23.0932,295950.0],["2017-05-22",23.2193,23.3138,22.9042,23.1878,140550.0],["2017-05-23",23.2823,23.2823,22.8412,23.0932,168750.0],["2017-05-24",23.1563,23.3453,22.8412,23.2508,179850.0],["2017-05-25",23.3453,23.3453,22.8412,22.9672,123900.0],["2017-05-26",22.8727,23.1563,22.8412,23.0302,123900.0],["2017-05-30",22.9357,23.0302,22.6837,22.7782,127800.0],["2017-05-31",22.8727,22.9042,22.5262,22.7908,252000.0],["2017-06-01",22.8412,23.1878,22.7152,23.1563,144750.0],["2017-06-02",23.1563,23.7864,23.0617,23.5028,196800.0],["2017-06-05",23.5028,23.5784,23.2193,23.2508,158400.0],["2017-06-06",23.0617,23.1878,22.9042,23.0302,164400.0],["2017-06-07",23.0808,23.1757,22.7141,22.8279,120450.0],["2017-06-08",22.8595,23.3654,22.7647,23.2389,137850.0],["2017-06-09",23.3338,23.808,23.2389,23.7448,274950.0],["2017-06-12",23.6499,23.9029,22.7583,23.5867,225150.0],["2017-06-13",23.6816,24.0294,23.5551,23.9977,214950.0],["2017-06-14",23.9345,24.1558,23.8713,24.0926,180750.0],["2017-06-15",23.8396,24.1558,23.7764,23.808,144450.0],["2017-06-16",23.5867,23.8396,23.4602,23.5867,332700.0],["2017-06-19",23.6499,23.7764,23.4602,23.5551,188550.0],["2017-06-20",23.4602,23.6499,23.163,23.3021,127500.0],["2017-06-21",23.3338,23.3717,22.8279,22.8595,160800.0],["2017-06-22",22.9227,22.986,22.6382,22.8279,139350.0],["2017-06-23",22.7647,22.9227,22.6698,22.8911,246150.0],["2017-06-26",22.9227,22.9227,22.6382,22.7963,112200.0],["2017-06-27",22.7963,23.0808,22.5433,22.5433,160650.0],["2017-06-28",22.7646,22.9544,22.5623,22.9544,263850.0],["2017-06-29",23.0176,23.3021,22.6698,23.0176,236100.0],["2017-06-30",23.0492,23.3654,22.8279,23.3021,164250.0],["2017-07-03",23.397,23.5235,23.2389,23.397,79500.0],["2017-07-05",23.3654,23.5867,23.2705,23.4286,127500.0],["2017-07-06",23.2705,23.5235,23.1124,23.1441,123450.0],["2017-07-07",23.3338,23.7448,23.2389,23.5235,104100.0],["2017-07-10",23.4602,23.7827,23.2389,23.5551,150000.0],["2017-07-11",23.5235,23.7448,23.2389,23.5867,244950.0],["2017-07-12",23.7448,23.8713,23.4602,23.7448,99300.0],["2017-07-13",23.7448,23.7448,23.3022,23.7448,127950.0],["2017-07-14",23.6816,23.9029,23.4602,23.7132,126900.0],["2017-07-17",23.6816,23.8713,23.5235,23.808,119250.0],["2017-07-18",23.7448,23.8397,23.397,23.4919,97350.0],["2017-07-19",23.4919,23.7764,23.4919,23.7448,84300.0],["2017-07-20",23.7764,23.8396,23.4286,23.7132,103950.0],["2017-07-21",23.8396,23.8713,23.5551,23.5867,168600.0],["2017-07-24",23.5867,23.5867,22.0691,22.2588,389400.0],["2017-07-25",22.3852,22.6382,22.0374,22.1323,576000.0],["2017-07-26",22.2904,22.2904,21.6897,21.7529,234150.0],["2017-07-27",21.7845,21.8794,21.3419,21.4367,198000.0],["2017-07-28",21.4051,21.5632,21.1711,21.3735,188850.0],["2017-07-31",21.3419,21.4999,21.0257,21.3735,270450.0],["2017-08-01",21.4999,21.658,21.2154,21.4683,209700.0],["2017-08-02",21.4683,21.5316,21.0889,21.3419,133650.0],["2017-08-03",21.1205,21.3735,18.9389,21.3102,1032750.0],["2017-08-04",21.2786,22.322,20.7727,22.2588,372000.0],["2017-08-07",22.1955,22.4169,21.7529,22.1007,330150.0],["2017-08-08",22.0374,22.2272,21.8794,22.0691,264000.0],["2017-08-09",21.9742,21.9742,21.2786,21.3735,213750.0],["2017-08-10",21.247,21.2786,20.8992,21.1205,176400.0],["2017-08-11",21.2154,21.3102,20.8992,20.9308,166800.0],["2017-08-14",21.0257,21.3735,21.0257,21.3102,109350.0],["2017-08-15",21.3735,21.4683,20.6589,20.6779,144150.0],["2017-08-16",20.8044,20.8676,20.4882,20.4882,244650.0],["2017-08-17",20.3933,20.5198,19.938,20.0139,270750.0],["2017-08-18",19.7926,20.2669,19.7926,20.0139,178050.0],["2017-08-21",20.0455,20.2036,19.8242,20.0455,237150.0],["2017-08-22",20.2036,20.4882,20.1277,20.3933,90150.0],["2017-08-23",20.3301,20.3301,20.0772,20.1404,100800.0],["2017-08-24",20.172,20.2352,19.8875,20.1088,111450.0],["2017-08-25",20.1404,20.2669,19.8875,20.1088,122100.0],["2017-08-28",20.1404,20.2352,19.9191,20.172,186750.0],["2017-08-29",20.1088,20.3617,19.9823,20.2352,190650.0],["2017-08-30",20.2036,20.4882,20.2036,20.4249,160350.0],["2017-08-31",20.4882,20.8044,20.4566,20.6147,144300.0],["2017-09-01",20.6779,20.836,20.583,20.7095,134850.0],["2017-09-05",20.6463,20.8676,20.4249,20.4566,153900.0],["2017-09-06",20.5514,20.7285,20.4882,20.583,161700.0],["2017-09-07",20.7095,20.7095,20.1088,20.1404,190200.0],["2017-09-08",20.0772,20.4123,19.9823,20.1404,342450.0],["2017-09-11",20.2352,20.3427,20.0772,20.172,179550.0],["2017-09-12",20.2036,20.5198,20.1404,20.2036,222300.0],["2017-09-13",20.2036,20.7411,20.172,20.6147,193650.0],["2017-09-14",20.6147,20.6463,20.3617,20.6463,102150.0],["2017-09-15",20.6779,20.8676,20.4882,20.836,471000.0],["2017-09-18",20.8992,21.0889,20.7095,20.9625,149100.0],["2017-09-19",20.9624,20.9941,20.8044,20.9941,156450.0],["2017-09-20",20.9308,21.4051,20.4819,21.1522,188850.0],["2017-09-21",21.2154,21.3102,20.9941,21.0889,202200.0],["2017-09-22",20.9625,21.247,20.9308,21.0573,207450.0],["2017-09-25",21.0257,21.1838,20.8992,21.1205,129000.0],["2017-09-26",21.1522,21.4999,21.0889,21.3102,128550.0],["2017-09-27",21.4367,22.2588,21.3735,22.1007,315900.0],["2017-09-28",22.1007,22.1513,21.7845,22.0374,167250.0],["2017-09-29",22.0691,22.1323,21.7529,21.8035,357600.0],["2017-10-02",21.8161,22.2271,21.6897,22.2271,255300.0],["2017-10-03",22.2588,22.4485,21.9742,22.4169,227250.0],["2017-10-04",22.3852,22.5117,22.1007,22.3536,145350.0],["2017-10-05",22.3852,22.3852,22.1007,22.2271,154350.0],["2017-10-06",22.1007,22.4801,22.0058,22.4169,217950.0],["2017-10-09",22.4169,22.6066,20.8929,22.3852,167550.0],["2017-10-10",22.4169,22.4801,21.8477,22.0058,251400.0],["2017-10-11",21.9742,22.1323,21.5632,21.658,246450.0],["2017-10-12",21.6264,21.8161,21.5316,21.5948,285150.0],["2017-10-13",21.5948,21.7845,21.3419,21.4051,274350.0],["2017-10-16",21.4683,22.2272,21.3735,21.6897,159300.0],["2017-10-17",21.6264,21.7529,21.2786,21.3419,113850.0],["2017-10-18",21.4051,21.7845,21.3735,21.658,126300.0],["2017-10-19",21.5316,21.6707,21.3735,21.6264,145050.0],["2017-10-20",21.8477,22.1955,21.7529,21.8794,201150.0],["2017-10-23",21.8477,22.5749,21.7213,21.911,181200.0],["2017-10-24",21.8794,22.4674,21.8794,22.1955,243450.0],["2017-10-25",22.2272,22.4674,21.7845,22.0691,177000.0],["2017-10-26",22.1323,22.2145,21.9742,21.9742,109800.0],["2017-10-27",22.0058,22.2272,21.8161,22.0058,152850.0],["2017-10-30",21.8477,21.9426,21.4683,21.6897,265200.0],["2017-10-31",21.8161,22.3852,21.8161,22.1323,274950.0],["2017-11-01",22.2904,22.2904,21.5632,21.7529,177150.0],["2017-11-02",21.6897,21.9805,21.5948,21.7213,208650.0],["2017-11-03",21.6897,21.9426,21.4683,21.7845,227700.0],["2017-11-06",21.8161,21.9742,21.658,21.9426,160800.0],["2017-11-07",21.911,21.9742,21.7529,21.8794,270450.0],["2017-11-08",21.8161,22.2904,21.5632,21.7529,156900.0],["2017-11-09",21.5948,21.8161,21.0573,21.0889,227100.0],["2017-11-10",21.0257,21.5948,21.0257,21.3735,201150.0],["2017-11-13",21.247,21.658,21.1522,21.3735,137100.0],["2017-11-14",21.2786,21.7845,21.1522,21.6897,183750.0],["2017-11-15",21.5316,21.6264,21.2786,21.4367,175950.0],["2017-11-16",21.5632,22.2019,21.4367,21.658,308850.0],["2017-11-17",21.5316,22.0058,21.247,21.7845,184200.0],["2017-11-20",21.8477,22.1323,21.8161,22.1007,170850.0],["2017-11-21",22.1639,22.7014,22.1323,22.6382,343800.0],["2017-11-22",22.6066,22.6698,22.3726,22.5749,135300.0],["2017-11-24",22.6066,22.6698,22.3536,22.6698,83250.0],["2017-11-27",22.6382,22.6698,22.2588,22.2904,151650.0],["2017-11-28",22.4169,22.7647,22.322,22.7647,192900.0],["2017-11-29",22.752,23.393,22.752,23.3231,190800.0],["2017-11-30",23.4501,23.4501,23.0693,23.1327,243000.0],["2017-12-01",23.1327,23.1327,22.0856,23.0693,262050.0],["2017-12-04",23.3231,24.0212,23.2279,23.7674,381150.0],["2017-12-05",23.7991,24.1799,23.6722,23.8309,380400.0],["2017-12-06",23.7674,24.0212,22.9297,23.0375,312600.0],["2017-12-07",22.9424,23.3549,22.9424,23.0058,204450.0],["2017-12-08",23.1962,23.1962,22.6568,22.6568,153900.0],["2017-12-11",22.6885,22.7202,22.1173,22.2442,220800.0],["2017-12-12",22.276,22.4981,22.0539,22.1173,310800.0],["2017-12-13",22.1173,22.5933,22.1173,22.3077,214500.0],["2017-12-14",22.3394,22.3712,21.8317,21.9269,190950.0],["2017-12-15",21.9904,22.4029,21.9904,22.3394,1076700.0],["2017-12-18",22.5298,23.1962,22.4981,22.8154,265350.0],["2017-12-19",22.8472,22.8789,22.4029,22.4346,154200.0],["2017-12-20",22.5298,22.9424,22.3712,22.8154,188100.0],["2017-12-21",22.8789,23.2597,22.8154,23.1645,176700.0],["2017-12-22",23.1645,23.3866,23.0376,23.3231,228150.0],["2017-12-26",23.2914,23.4501,23.0375,23.2279,214950.0],["2017-12-27",23.2597,23.3549,23.1327,23.1645,179100.0],["2017-12-28",23.2914,23.3866,22.7202,23.3549,184800.0],["2017-12-29",23.4183,23.577,23.2914,23.2914,251100.0],["2018-01-02",23.4501,23.5135,23.2597,23.4501,227700.0],["2018-01-03",23.4501,24.053,23.3231,23.8626,244950.0],["2018-01-04",23.926,24.1164,23.4818,23.7674,345150.0],["2018-01-05",23.8309,24.2751,23.8309,24.1482,204300.0],["2018-01-08",24.0847,24.2116,23.6722,23.7674,330750.0],["2018-01-09",23.7674,23.7674,23.2914,23.5453,328650.0],["2018-01-10",23.4183,23.6405,22.8472,22.9106,457650.0],["2018-01-11",22.9424,23.1962,22.8154,22.9741,459750.0],["2018-01-12",23.101,23.2724,22.3712,23.1962,335550.0],["2018-01-16",23.3231,23.4501,22.752,22.8789,199800.0],["2018-01-17",23.0375,23.1518,22.8154,23.0375,266700.0],["2018-01-18",23.0058,23.0883,22.8154,22.9106,237000.0],["2018-01-19",22.9106,23.6722,22.8789,23.6722,276600.0],["2018-01-22",23.6087,23.6087,22.9424,23.0693,180150.0],["2018-01-23",23.0375,23.0375,22.7837,22.8789,228150.0],["2018-01-24",22.9741,23.0249,22.752,22.8789,259050.0],["2018-01-25",22.9106,22.9741,22.752,22.8789,264000.0],["2018-01-26",22.9741,23.431,22.6568,23.0375,224550.0],["2018-01-29",22.9106,23.0375,22.752,22.8789,438900.0],["2018-01-30",22.8472,23.0058,22.6885,22.8472,309600.0],["2018-01-31",22.9741,23.2279,22.6377,23.101,285300.0],["2018-02-01",23.0058,23.1962,22.8154,22.9423,190200.0],["2018-02-02",22.8154,22.9106,22.5616,22.5933,293400.0],["2018-02-05",22.4664,22.6568,21.6096,21.6413,289500.0],["2018-02-06",21.1971,21.8317,20.975,21.3875,425250.0],["2018-02-07",21.2923,21.6096,20.9432,21.4192,190950.0],["2018-02-08",21.3875,21.5461,20.9432,20.975,221700.0],["2018-02-09",21.2288,21.2605,20.6259,21.0702,500400.0],["2018-02-12",21.1336,21.4827,20.9432,21.3557,258600.0],["2018-02-13",21.2288,21.5779,21.0067,21.5144,163650.0],["2018-02-14",21.2923,21.8952,21.2923,21.8,154650.0],["2018-02-15",21.9587,22.0539,21.6413,21.9587,72300.0],["2018-02-16",21.8635,22.5298,21.8635,22.2442,148500.0],["2018-02-20",22.1173,22.276,21.7365,21.8,96600.0],["2018-02-21",21.8317,22.3077,21.8,21.8635,168750.0],["2018-02-22",21.9904,22.3394,21.8317,22.1173,103050.0],["2018-02-23",22.276,22.4981,22.0221,22.4664,144000.0],["2018-02-26",22.4664,22.7837,22.3077,22.6885,112950.0],["2018-02-27",22.625,24.7194,21.4573,24.529,1276350.0],["2018-02-28",24.529,24.878,23.2597,23.3231,598050.0],["2018-03-01",23.4183,23.4183,22.4346,22.4981,274350.0],["2018-03-02",22.3077,22.5616,22.0539,22.4664,234900.0],["2018-03-05",22.3394,22.6885,22.0539,22.4664,183750.0],["2018-03-06",22.5616,22.9106,22.3077,22.8154,331500.0],["2018-03-07",22.6885,23.1327,22.6568,23.0693,193950.0],["2018-03-08",23.1645,23.2914,22.8662,23.0693,193200.0],["2018-03-09",23.1962,24.0847,22.9741,24.0212,326700.0],["2018-03-12",24.0847,24.4338,23.558,24.2434,398550.0],["2018-03-13",24.3386,24.7194,24.1482,24.529,342450.0],["2018-03-14",24.6559,24.6876,23.8626,24.4338,273300.0],["2018-03-15",24.4655,24.6876,24.402,24.6242,402450.0],["2018-03-16",24.6242,24.8146,24.529,24.8146,697050.0],["2018-03-19",24.7511,24.9415,24.529,24.7828,455250.0],["2018-03-20",24.7828,25.0684,24.6876,24.9097,274800.0],["2018-03-21",24.9415,25.2271,24.6876,24.7828,250500.0],["2018-03-22",24.6876,25.5444,24.3703,24.4655,488850.0],["2018-03-23",24.4972,24.529,23.6087,23.6087,228150.0],["2018-03-26",24.0212,24.1164,23.5453,24.0847,173400.0],["2018-03-27",24.1164,24.3068,23.8626,24.1164,292800.0],["2018-03-28",24.1164,24.529,24.053,24.4972,314700.0],["2018-03-29",24.5924,25.1319,24.402,24.7511,401550.0],["2018-04-02",24.6876,24.7701,23.3866,23.577,274650.0],["2018-04-03",23.6722,23.7357,22.5933,23.0693,495450.0],["2018-04-04",22.7202,23.0693,22.4981,22.752,479550.0],["2018-04-05",22.8154,23.0375,22.3712,22.4346,356550.0],["2018-04-06",22.2442,22.4029,21.6096,21.7683,392100.0],["2018-04-09",21.8952,21.9587,21.5461,21.6413,213300.0],["2018-04-10",21.8952,22.0221,21.7365,21.9269,174600.0],["2018-04-11",21.7683,21.8635,21.4192,21.8635,275400.0],["2018-04-12",21.9269,21.9904,21.4509,21.8952,210900.0],["2018-04-13",21.9587,22.0221,21.7683,21.8635,199950.0],["2018-04-16",21.9587,22.4664,21.7365,22.4029,230100.0],["2018-04-17",22.4981,22.7837,22.0856,22.7202,224550.0],["2018-04-18",22.7837,23.0693,22.7202,22.9423,308100.0],["2018-04-19",22.9106,23.0376,22.5933,22.7837,183000.0],["2018-04-20",22.7202,23.0058,22.6631,22.8789,286350.0],["2018-04-23",22.8789,23.2597,22.8789,23.0058,239250.0],["2018-04-24",23.0375,23.101,22.0856,22.3712,297600.0],["2018-04-25",22.3394,22.7202,22.276,22.6885,255600.0],["2018-04-26",22.752,22.8472,22.3077,22.6568,211500.0],["2018-04-27",22.6885,22.6885,22.2316,22.276,174600.0],["2018-04-30",22.4029,22.7837,21.5779,21.5779,408450.0],["2018-05-01",21.5144,21.7683,21.1654,21.7683,239850.0],["2018-05-02",21.8,21.8,21.2923,21.4509,315900.0],["2018-05-03",20.6894,20.7528,19.9659,20.0865,553500.0],["2018-05-04",19.7374,19.7818,18.4364,18.8172,718200.0],["2018-05-07",18.7537,19.0076,18.4681,18.8489,788100.0],["2018-05-08",18.8806,19.5153,18.4364,19.3566,411450.0],["2018-05-09",19.4835,19.4835,19.071,19.1345,252600.0],["2018-05-10",19.198,19.198,18.7854,18.8489,357600.0],["2018-05-11",18.9124,18.9758,18.6268,18.7537,152700.0],["2018-05-14",18.7537,18.8806,18.4364,18.722,512700.0],["2018-05-15",18.5633,18.8489,18.4364,18.722,309900.0],["2018-05-16",18.7854,18.9758,18.6775,18.9124,467550.0],["2018-05-17",19.071,19.8643,19.0393,19.7057,422550.0],["2018-05-18",19.8643,20.4038,19.8009,20.023,550950.0],["2018-05-21",20.0865,20.1499,19.8643,19.9913,311250.0],["2018-05-22",20.023,20.023,19.7057,19.7374,321150.0],["2018-05-23",19.6739,19.7374,19.5153,19.6739,227550.0],["2018-05-24",19.7057,19.7374,19.4518,19.5153,229650.0],["2018-05-25",19.2614,19.3249,18.9124,19.1345,436800.0],["2018-05-29",19.0393,19.3947,18.8997,19.2614,1473300.0],["2018-05-30",19.2932,19.6739,19.1345,19.4201,2643600.0],["2018-05-31",19.4518,19.547,19.3439,19.3566,531600.0],["2018-06-01",19.4836,20.169,19.4201,19.7057,493500.0],["2018-06-04",19.8009,20.3086,19.8009,20.2134,312000.0],["2018-06-05",20.2451,20.4355,20.023,20.372,220650.0],["2018-06-06",20.4355,20.7211,19.9595,20.6894,389250.0],["2018-06-07",20.6957,21.1422,20.6639,21.0465,297300.0],["2018-06-08",21.0146,21.3016,20.5682,21.206,317100.0],["2018-06-11",21.1741,21.3973,20.97,20.9827,435450.0],["2018-06-12",20.9509,21.4292,20.632,21.3654,410400.0],["2018-06-13",21.4292,21.4292,20.8233,20.8871,262950.0],["2018-06-14",21.1103,21.3973,20.7149,21.1422,370350.0],["2018-06-15",21.0784,21.2697,20.8233,21.2379,429600.0],["2018-06-18",21.0784,21.493,20.734,21.4292,260400.0],["2018-06-19",21.3016,21.4611,21.1741,21.3654,451350.0],["2018-06-20",21.5249,21.544,21.2697,21.4611,248850.0],["2018-06-21",21.3973,21.5886,21.1741,21.3335,274650.0],["2018-06-22",21.4611,21.6205,20.9509,21.1103,433200.0],["2018-06-25",21.0784,21.1103,20.6639,20.9508,240300.0],["2018-06-26",21.0146,21.2697,20.6957,21.1422,223350.0],["2018-06-27",21.1422,21.3335,20.9509,21.0465,231000.0],["2018-06-28",21.0465,21.206,20.7595,21.1741,261150.0],["2018-06-29",21.2379,21.4611,21.0784,21.206,493500.0],["2018-07-02",21.0146,21.6524,20.9445,21.6524,262200.0],["2018-07-03",21.7162,22.067,21.6078,22.0032,259500.0],["2018-07-05",22.067,22.4815,21.9075,22.4815,329250.0],["2018-07-06",22.5134,22.7366,22.3858,22.5134,248400.0],["2018-07-09",22.641,22.8004,22.4496,22.7366,267900.0],["2018-07-10",22.7685,22.8004,22.3221,22.5134,279000.0],["2018-07-11",22.354,22.6346,22.354,22.4177,228450.0],["2018-07-12",22.5772,22.8961,22.271,22.641,181650.0],["2018-07-13",22.5453,23.0236,22.5453,22.8004,147600.0],["2018-07-16",22.8004,22.8323,22.5772,22.7685,197100.0],["2018-07-17",22.7685,22.9917,22.6091,22.8004,192150.0],["2018-07-18",22.7685,23.2149,22.6728,23.1831,156000.0],["2018-07-19",22.928,23.6168,22.8004,23.3744,293550.0],["2018-07-20",23.3106,23.6614,23.1831,23.4382,171750.0],["2018-07-23",23.3425,23.4382,23.1512,23.3106,239700.0],["2018-07-24",23.4063,23.6933,22.928,23.1831,349200.0],["2018-07-25",23.1512,23.1831,22.8961,23.0555,239550.0],["2018-07-26",23.1512,23.7252,23.0555,23.2787,260400.0],["2018-07-27",23.2787,23.4382,23.1512,23.3744,269100.0],["2018-07-30",23.4063,23.6614,23.2468,23.3744,316650.0],["2018-07-31",23.5338,24.1078,23.4573,24.0759,353550.0],["2018-08-01",24.0759,24.1716,23.4382,23.9165,423600.0],["2018-08-02",23.7571,24.4267,23.3744,23.6614,614250.0],["2018-08-03",23.8527,24.4905,23.6614,24.4267,423300.0],["2018-08-06",24.4586,24.8413,24.4586,24.6181,255750.0],["2018-08-07",24.4586,24.9369,24.4586,24.7137,231750.0],["2018-08-08",24.7456,25.0007,24.5224,24.7775,222750.0],["2018-08-09",24.7456,25.3515,24.7456,25.0645,491400.0],["2018-08-10",25.0326,25.1602,24.7775,24.8732,235050.0],["2018-08-13",24.7775,25.0645,24.6181,24.8732,198000.0],["2018-08-14",24.9688,25.479,24.8732,25.3515,103200.0],["2018-08-15",25.3196,25.5428,25.0326,25.479,127050.0],["2018-08-16",25.5109,25.9893,25.479,25.6704,184800.0],["2018-08-17",25.5747,26.3719,25.5747,26.2763,177150.0],["2018-08-20",26.2125,26.9459,26.2125,26.8821,328800.0],["2018-08-21",27.0097,27.5518,26.914,27.2648,389850.0],["2018-08-22",27.1691,27.4561,26.9778,27.3605,219900.0],["2018-08-23",27.4243,27.6156,26.2635,26.3719,306300.0],["2018-08-24",26.3719,26.4995,26.0212,26.3719,342450.0],["2018-08-27",26.4676,26.6908,25.766,25.8936,222900.0],["2018-08-28",25.8936,26.5633,25.7342,25.9255,247050.0],["2018-08-29",25.8936,26.34,25.7979,26.053,139200.0],["2018-08-30",25.8936,26.4357,25.7788,25.9893,187950.0],["2018-08-31",25.8617,26.0913,25.3834,25.766,351450.0],["2018-09-04",25.6385,25.7342,24.9688,25.4153,345750.0],["2018-09-05",25.3196,25.6704,25.2558,25.479,403200.0],["2018-09-06",25.479,25.6704,25.2877,25.3515,237150.0],["2018-09-07",25.3834,25.4472,25.0007,25.1283,171000.0],["2018-09-10",25.1602,25.4472,25.0007,25.0326,213750.0],["2018-09-11",25.0007,25.4153,24.5224,25.2558,193950.0],["2018-09-12",25.4153,25.7979,25.0007,25.5109,201750.0],["2018-09-13",25.6385,25.6704,25.3515,25.4472,155100.0],["2018-09-14",25.4472,25.766,25.2558,25.6385,195750.0],["2018-09-17",25.6385,25.9574,25.192,25.8298,217350.0],["2018-09-18",25.9255,26.0212,25.3387,25.479,172200.0],["2018-09-19",25.4472,25.5747,24.8094,24.9369,295050.0],["2018-09-20",25.0326,25.7342,25.0326,25.6704,167100.0],["2018-09-21",25.766,25.8936,25.3834,25.4153,471900.0],["2018-09-24",25.4472,25.5109,24.7775,25.0645,243150.0],["2018-09-25",25.0645,25.0645,24.6181,24.7456,254850.0],["2018-09-26",24.7137,24.8094,24.1078,24.2035,261900.0],["2018-09-27",24.2035,24.3374,23.6614,23.7571,462600.0],["2018-09-28",23.6614,24.4905,23.6295,24.1078,550800.0],["2018-10-01",24.2163,24.2992,23.1958,23.2915,252900.0],["2018-10-02",23.2277,23.3871,22.5453,22.5644,312450.0],["2018-10-03",22.6346,22.9981,22.558,22.8706,252600.0],["2018-10-04",22.7813,22.7813,22.2136,22.271,219000.0],["2018-10-05",22.3284,22.3412,21.6907,21.9075,330000.0],["2018-10-08",21.8118,22.4114,21.5886,22.0925,383850.0],["2018-10-09",22.0797,22.3731,21.6524,21.6843,222900.0],["2018-10-10",21.6843,21.9585,20.9827,21.0465,298500.0],["2018-10-11",20.9381,21.4738,20.2812,20.3067,313950.0],["2018-10-12",20.6065,20.6065,20.1473,20.3386,317400.0],["2018-10-15",20.3322,20.6383,20.1217,20.5682,227250.0],["2018-10-16",20.6575,20.9317,20.3067,20.9062,232050.0],["2018-10-17",20.8042,20.8871,20.5618,20.8297,193650.0],["2018-10-18",20.6639,20.9572,20.4598,20.5299,168450.0],["2018-10-19",20.4725,20.785,20.396,20.5427,217050.0],["2018-10-22",20.6384,20.9636,20.5044,20.6511,168900.0],["2018-10-23",20.345,20.7914,20.1281,20.6447,151650.0],["2018-10-24",20.6384,20.9509,20.5682,20.7213,311100.0],["2018-10-25",20.8105,21.5504,20.7787,21.3654,370950.0],["2018-10-26",21.2442,21.5249,20.8361,21.1103,173550.0],["2018-10-29",21.3271,21.9394,20.7149,20.919,205500.0],["2018-10-30",20.9253,21.933,20.6511,21.9075,336300.0],["2018-10-31",22.1435,22.6218,21.9075,21.9968,355950.0],["2018-11-01",21.5822,24.9624,20.8488,24.3757,970800.0],["2018-11-02",24.4395,25.0007,23.5402,24.8795,653100.0],["2018-11-05",24.8795,25.9191,24.8221,25.7979,558750.0],["2018-11-06",25.6895,26.7418,25.5875,26.6972,482850.0],["2018-11-07",26.8821,27.5965,26.5888,27.5582,462000.0],["2018-11-08",27.5518,28.636,27.1054,27.9536,490200.0],["2018-11-09",27.7495,27.9345,26.7227,27.5901,374100.0],["2018-11-12",27.5837,27.9409,27.201,27.386,231600.0],["2018-11-13",27.5646,28.1768,27.3605,27.5008,300750.0],["2018-11-14",27.6539,27.6857,26.4293,26.4804,489300.0],["2018-11-15",26.3145,26.5314,25.7278,26.1232,615750.0],["2018-11-16",25.9446,26.4102,24.9816,25.0517,720300.0],["2018-11-19",24.988,25.1793,24.4522,24.8477,807300.0],["2018-11-20",24.4714,24.5096,23.2022,23.3425,408900.0],["2018-11-21",23.553,23.9548,23.0938,23.4382,234300.0],["2018-11-23",23.2213,24.1397,23.0045,23.9037,115950.0],["2018-11-26",24.0696,24.516,23.942,24.2418,221400.0],["2018-11-27",24.1716,24.3821,23.8463,23.9611,199050.0],["2018-11-28",24.0252,24.8194,23.6857,24.5504,248250.0],["2018-11-29",24.4415,24.8002,24.1661,24.3775,388200.0],["2018-11-30",24.3839,25.3318,24.1789,24.307,301050.0],["2018-12-03",24.4735,24.9411,24.2366,24.845,291750.0],["2018-12-04",24.8194,24.845,23.1477,23.2438,273300.0],["2018-12-06",22.9363,23.3335,22.3215,22.8531,309300.0],["2018-12-07",22.8915,23.3463,22.3151,22.5008,304350.0],["2018-12-10",22.5008,22.5392,22.0525,22.456,266700.0],["2018-12-11",22.7634,22.962,22.4496,22.6994,152400.0],["2018-12-12",22.9556,23.3335,22.757,23.0068,147300.0],["2018-12-13",23.0516,23.2438,22.7506,22.9363,197250.0],["2018-12-14",22.7954,23.1669,22.5456,22.6097,140550.0],["2018-12-17",22.5969,22.8146,21.8219,21.9564,234300.0],["2018-12-18",22.0396,22.6353,22.0396,22.1806,221400.0],["2018-12-19",22.1741,22.7762,21.4632,21.5721,241500.0],["2018-12-20",21.6041,21.8411,21.1365,21.713,288900.0],["2018-12-21",21.7642,21.8539,20.8355,20.9892,694050.0],["2018-12-24",20.8547,22.0396,20.7138,20.765,117000.0],["2018-12-26",20.8227,21.4312,20.7074,21.3927,228150.0],["2018-12-27",21.1045,21.713,20.733,21.6682,199200.0],["2018-12-28",21.6746,22.5456,21.6746,22.3215,234600.0],["2018-12-31",22.4111,22.4752,21.9628,22.456,232200.0],["2019-01-02",22.1421,22.6737,22.014,22.4624,187200.0],["2019-01-03",22.3855,22.4688,21.4696,21.6297,247500.0],["2019-01-04",21.982,22.9299,21.9115,22.8082,368550.0],["2019-01-07",22.8018,23.263,22.5328,23.1541,171000.0],["2019-01-08",23.4103,23.6409,22.9876,23.2694,212250.0],["2019-01-09",23.4103,23.4231,23.0901,23.231,118350.0],["2019-01-10",23.1093,23.2374,22.9299,23.1925,94050.0],["2019-01-11",23.026,23.1157,22.789,22.9492,159300.0],["2019-01-14",22.7506,22.9299,22.4175,22.8146,133800.0],["2019-01-15",22.725,22.9299,22.3407,22.693,122400.0],["2019-01-16",22.7186,23.2438,22.5649,22.9235,129750.0],["2019-01-17",22.7634,23.6921,22.7634,23.5704,220350.0],["2019-01-18",23.6729,24.3262,23.6665,24.1213,150600.0],["2019-01-22",23.8779,24.1789,23.801,24.1341,153600.0],["2019-01-23",24.2173,24.3006,23.058,23.2246,188400.0],["2019-01-24",23.231,23.7818,23.231,23.564,143100.0],["2019-01-25",23.7562,24.0252,22.7826,22.8723,277800.0],["2019-01-28",22.6609,23.0068,22.5008,22.8018,129300.0],["2019-01-29",22.8082,23.1541,22.6481,23.0452,92250.0],["2019-01-30",23.1541,23.2118,22.6609,23.1925,127350.0],["2019-01-31",23.058,23.7306,23.058,23.6601,173100.0],["2019-02-01",23.7306,23.7882,23.2054,23.4039,127200.0],["2019-02-04",23.3975,24.1725,23.0004,24.1213,138600.0],["2019-02-05",24.1853,24.2686,23.8715,23.9163,130200.0],["2019-02-06",23.8587,24.1085,23.801,23.9355,97500.0],["2019-02-07",23.7882,24.1213,23.4872,23.8779,155850.0],["2019-02-08",23.7946,24.2238,23.6281,24.2173,112350.0],["2019-02-11",24.2174,24.3967,24.038,24.3711,121350.0],["2019-02-12",24.4159,24.8963,24.3711,24.4671,151050.0],["2019-02-13",24.6016,25.1076,24.2814,25.0628,242100.0],["2019-02-14",24.9155,25.0116,24.3519,24.6337,239400.0],["2019-02-15",24.6529,25.3702,24.6529,25.2742,177900.0],["2019-02-19",25.0756,25.857,23.9547,25.857,184950.0],["2019-02-20",25.8122,26.1901,25.8122,26.1773,199650.0],["2019-02-21",26.1645,26.5167,25.7481,26.5167,140250.0],["2019-02-22",26.5231,27.0356,26.5167,27.0163,235800.0],["2019-02-25",27.0804,27.6312,27.0612,27.0804,239850.0],["2019-02-26",26.9523,26.9651,26.632,26.7409,182250.0],["2019-02-27",26.4911,26.7601,26.094,26.6192,219750.0],["2019-02-28",26.2605,26.901,25.2998,25.5304,275400.0],["2019-03-01",25.9083,26.5936,25.5304,26.4271,294600.0],["2019-03-04",26.4463,26.901,26.126,26.7601,325500.0],["2019-03-05",26.8946,27.2277,26.7922,27.1444,214950.0],["2019-03-06",27.0996,27.2725,26.7986,27.1701,280950.0],["2019-03-07",27.1188,27.2405,26.8114,26.8626,143700.0],["2019-03-08",26.7153,27.0868,26.363,26.6384,168150.0],["2019-03-11",26.6641,26.8306,26.3886,26.4975,201600.0],["2019-03-12",26.5103,26.8946,26.1901,26.6256,141900.0],["2019-03-13",26.6769,27.1637,26.6705,26.8626,133800.0],["2019-03-14",26.8498,26.9459,26.299,26.3822,146700.0],["2019-03-15",26.4335,27.0868,26.4335,26.8562,383850.0],["2019-03-18",26.9459,27.4839,26.9331,27.4134,177900.0],["2019-03-19",27.5415,27.6568,27.2021,27.4583,116250.0],["2019-03-20",27.4199,27.9835,27.1637,27.4263,244650.0],["2019-03-21",27.2661,28.5407,27.2661,28.3614,227250.0],["2019-03-22",28.0924,28.4062,27.0868,27.1444,289950.0],["2019-03-25",27.1508,27.8618,26.9651,27.6568,135750.0],["2019-03-26",27.7721,28.2397,27.5416,27.8874,160800.0],["2019-03-27",27.7913,28.8161,27.6696,28.7777,256350.0],["2019-03-28",28.8226,29.399,28.4767,29.3478,255450.0],["2019-03-29",29.5079,29.905,29.3157,29.5783,329250.0],["2019-04-01",29.7833,29.9306,29.2773,29.7641,207900.0],["2019-04-02",29.6872,29.7064,29.0083,29.0339,207600.0],["2019-04-03",29.2645,29.3478,28.9699,29.3349,128100.0],["2019-04-04",29.2965,29.6552,29.1172,29.3606,172050.0],["2019-04-05",29.367,29.7641,29.0211,29.4566,147300.0],["2019-04-08",29.2389,29.5143,28.9699,29.2901,192150.0],["2019-04-09",29.2133,29.2133,28.624,28.688,184800.0],["2019-04-10",28.7073,28.8802,28.4126,28.7457,324000.0],["2019-04-11",28.7265,29.0852,28.5792,28.8994,164850.0],["2019-04-12",29.0659,29.6488,29.0467,29.6296,123150.0],["2019-04-15",29.6168,30.5071,29.5591,30.4879,277500.0],["2019-04-16",30.648,31.3653,30.648,31.0003,200250.0],["2019-04-17",31.1348,31.1988,30.2124,30.3982,193950.0],["2019-04-18",30.379,30.6992,30.1996,30.4815,180300.0],["2019-04-22",30.2893,30.6288,30.0459,30.6095,143100.0],["2019-04-23",30.6095,31.4742,30.3533,31.2757,203700.0],["2019-04-24",31.3782,31.6728,30.9362,31.4998,183600.0],["2019-04-25",31.2885,31.4294,30.5519,31.1924,182550.0],["2019-04-26",31.1732,32.0251,30.7953,31.8841,194100.0],["2019-04-29",31.7112,32.3773,31.7112,32.0827,169650.0],["2019-04-30",32.0955,32.3005,31.8713,32.1596,252300.0],["2019-05-01",32.2428,32.5246,31.8201,31.9418,458250.0],["2019-05-02",31.9418,32.3325,31.154,31.7176,217800.0],["2019-05-03",31.756,33.6263,31.5831,33.1844,229650.0],["2019-05-06",31.8457,32.1467,31.0643,31.6087,527850.0],["2019-05-07",31.1155,31.2693,29.9242,30.3469,436800.0],["2019-05-08",30.4302,30.8465,30.1996,30.3277,252750.0],["2019-05-09",30.0139,30.7248,29.9114,30.4046,169050.0],["2019-05-10",30.2188,31.0707,29.9947,31.0003,193800.0],["2019-05-13",30.1868,30.3918,29.3798,29.8217,227850.0],["2019-05-14",29.9114,30.2252,29.6552,29.8281,181800.0],["2019-05-15",29.5399,29.9498,29.2773,29.873,205800.0],["2019-05-16",29.9178,30.1356,29.3798,29.6616,293850.0],["2019-05-17",29.367,29.8345,29.2325,29.4054,172950.0],["2019-05-20",29.1364,30.0459,28.5535,29.937,131250.0],["2019-05-21",30.1548,30.8081,30.1036,30.6928,148650.0],["2019-05-22",30.4879,30.648,29.6296,29.7,169200.0],["2019-05-23",29.3478,29.668,28.9058,29.4887,205950.0],["2019-05-24",29.6872,30.0331,29.4887,29.8794,178650.0],["2019-05-28",30.0139,30.7248,29.6168,29.6488,208350.0],["2019-05-29",29.5399,30.2381,29.2773,29.6104,327300.0],["2019-05-30",29.7641,30.206,29.4566,29.7257,177300.0],["2019-05-31",29.295,29.4943,29.0701,29.1729,213450.0],["2019-06-03",29.0958,29.565,29.0765,29.475,266100.0],["2019-06-04",29.7835,30.7411,29.7257,30.7219,112800.0],["2019-06-05",30.8761,31.1075,30.4391,30.9018,237600.0],["2019-06-06",30.8504,31.0818,30.5676,30.9661,275400.0],["2019-06-07",31.0882,31.7888,31.0882,31.3967,153900.0],["2019-06-10",31.551,32.0137,30.709,31.2617,137100.0],["2019-06-11",31.5188,31.7116,30.6576,30.8311,146550.0],["2019-06-12",30.7733,31.2232,30.6833,30.7283,102750.0],["2019-06-13",30.844,31.5188,30.844,31.4803,139800.0],["2019-06-14",31.371,31.7052,30.9275,30.9404,109500.0],["2019-06-17",30.979,31.2489,30.7219,30.8697,153450.0],["2019-06-18",31.0497,31.596,31.0497,31.2296,119250.0],["2019-06-19",31.2489,31.3132,30.4969,31.0239,123000.0],["2019-06-20",31.4096,31.8595,31.0561,31.7502,198450.0],["2019-06-21",31.5188,31.6795,30.7412,30.9211,315450.0],["2019-06-24",30.9468,31.4931,30.7861,31.1653,174900.0],["2019-06-25",31.1075,31.3517,30.6704,30.6833,184500.0],["2019-06-26",30.7219,31.4931,30.5355,31.1589,135450.0],["2019-06-27",31.1653,32.0137,31.1525,31.8273,211800.0],["2019-06-28",31.8338,32.8814,31.8338,32.2515,501000.0],["2019-07-01",32.5022,32.7721,31.2103,31.9623,268200.0],["2019-07-02",31.9752,32.2323,31.7759,32.213,155100.0],["2019-07-03",32.2965,32.2965,31.506,31.6667,125100.0],["2019-07-05",31.416,31.9495,31.0432,31.9495,94950.0],["2019-07-08",31.7181,32.4508,31.6602,32.123,118350.0],["2019-07-09",31.9623,32.2644,31.8016,32.2258,116400.0],["2019-07-10",32.3287,32.9907,32.2515,32.7978,190650.0],["2019-07-11",32.7657,32.8685,31.9302,32.0394,125550.0],["2019-07-12",32.0973,33.222,32.0973,32.9328,230550.0],["2019-07-15",32.9649,33.0292,32.3736,32.3736,177450.0],["2019-07-16",32.3865,32.7593,31.8016,32.56,225000.0],["2019-07-17",32.4379,32.7786,32.1423,32.1487,108750.0],["2019-07-18",32.123,32.5408,31.8788,32.5408,121050.0],["2019-07-19",32.5215,33.5627,32.2387,32.8878,299700.0],["2019-07-22",33.0356,33.3699,32.4572,32.5215,136950.0],["2019-07-23",32.6179,33.3827,32.5215,33.3056,162300.0],["2019-07-24",33.2092,33.9033,32.8557,33.7876,156750.0],["2019-07-25",33.6655,33.8326,32.5408,32.5793,141450.0],["2019-07-26",32.6436,33.357,32.6436,33.267,130500.0],["2019-07-29",33.1899,33.1899,32.5151,32.5729,143250.0],["2019-07-30",32.2901,33.267,32.1166,33.1706,232650.0],["2019-07-31",33.2799,33.8648,32.2965,32.65,454500.0],["2019-08-01",31.5638,34.2375,30.8183,33.3313,366900.0],["2019-08-02",32.8942,32.8942,29.5328,29.9506,461850.0],["2019-08-05",29.3465,30.182,29.1665,29.5393,289650.0],["2019-08-06",29.8671,29.8671,28.768,28.8837,261900.0],["2019-08-07",28.5366,28.9415,28.4595,28.7552,156750.0],["2019-08-08",28.9801,29.3015,28.8773,29.2051,167550.0],["2019-08-09",29.0701,29.1472,28.2153,28.2667,189900.0],["2019-08-12",27.9968,28.3824,27.8554,28.1639,167400.0],["2019-08-13",28.0353,28.9994,28.0353,28.8901,125700.0],["2019-08-14",28.3053,28.633,27.9839,28.5238,156900.0],["2019-08-15",28.6973,29.3336,28.4981,29.1601,120300.0],["2019-08-16",29.3914,30.2977,29.3914,30.2527,156000.0],["2019-08-19",30.7476,31.4096,30.4326,30.4519,216600.0],["2019-08-20",30.4905,30.4969,30.0727,30.1049,151650.0],["2019-08-21",30.4969,30.8183,30.2784,30.7026,158700.0],["2019-08-22",30.709,31.1911,30.1563,30.2848,251700.0],["2019-08-23",30.1563,30.4069,29.1344,29.295,163350.0],["2019-08-26",29.7899,29.8928,29.3529,29.8349,145200.0],["2019-08-27",30.047,30.047,29.2372,29.4107,184200.0],["2019-08-28",29.2822,30.2977,29.2822,30.0599,89100.0],["2019-08-29",30.3555,30.7604,30.0727,30.5483,128700.0],["2019-08-30",30.7026,31.1268,30.5098,30.8311,123900.0],["2019-09-03",30.5997,30.5997,29.3786,29.6485,146100.0],["2019-09-04",30.0085,30.7669,29.8863,30.6062,177150.0],["2019-09-05",30.9661,31.9816,30.8633,31.1204,210300.0],["2019-09-06",31.3967,31.5895,30.4776,30.5291,136350.0],["2019-09-09",30.6126,30.8376,30.0085,30.4776,142800.0],["2019-09-10",30.5033,30.9725,29.8606,30.7283,157050.0],["2019-09-11",30.889,31.9816,30.8568,31.9173,233400.0],["2019-09-12",32.1551,32.8621,31.5253,32.5408,362100.0],["2019-09-13",32.7207,33.1063,31.9173,32.033,288750.0],["2019-09-16",31.9816,32.7271,31.1653,32.5857,171000.0],["2019-09-17",32.4636,32.9971,32.1487,32.8685,131100.0],["2019-09-18",32.8814,32.8942,32.1358,32.3287,206850.0],["2019-09-19",32.5022,32.5986,31.8145,31.8595,223350.0],["2019-09-20",31.8016,32.0266,30.7669,31.4289,583350.0],["2019-09-23",31.3582,31.7823,30.6769,31.0304,173250.0],["2019-09-24",31.2103,31.2939,29.6999,29.7514,270450.0],["2019-09-25",29.9185,30.934,29.9185,30.8247,218400.0],["2019-09-26",30.934,30.934,29.4429,29.4814,244650.0],["2019-09-27",29.7192,30.2527,29.1086,29.2436,401550.0],["2019-09-30",29.3786,30.0085,29.1536,29.5264,336900.0],["2019-10-01",29.8221,30.2977,29.3529,29.4236,360150.0],["2019-10-02",29.1729,29.3143,27.579,28.0482,429600.0],["2019-10-03",27.8875,28.5238,27.3605,28.3053,211050.0],["2019-10-04",28.4209,29.1151,28.2667,29.1086,223950.0],["2019-10-07",28.9287,29.2115,28.7294,28.8901,308400.0],["2019-10-08",28.5881,29.1858,28.3438,28.8516,151800.0],["2019-10-09",29.0637,29.3786,28.9865,28.9994,177000.0],["2019-10-10",29.1472,29.5136,29.0765,29.25,203400.0],["2019-10-11",29.655,30.7219,29.5007,30.2205,269400.0],["2019-10-14",30.092,30.5291,29.7257,30.0984,274050.0],["2019-10-15",30.2398,30.5033,29.5907,30.2398,186300.0],["2019-10-16",30.1306,30.4519,29.8799,30.2912,164700.0],["2019-10-17",30.4841,30.9661,30.1434,30.6962,311400.0],["2019-10-18",30.5098,30.6769,30.0792,30.2527,192000.0],["2019-10-21",30.5548,31.2425,30.3748,30.8504,205050.0],["2019-10-22",30.8247,30.844,30.2912,30.5869,134250.0],["2019-10-23",30.5483,30.7026,30.1113,30.2527,183300.0],["2019-10-24",30.3941,30.7861,30.0663,30.5869,171300.0],["2019-10-25",30.5419,31.1011,30.1177,30.7476,144000.0],["2019-10-28",30.9533,31.8273,30.9533,31.6988,198150.0],["2019-10-29",31.6988,32.3479,31.6538,31.9366,240150.0],["2019-10-30",31.9366,31.9816,31.1332,31.9173,210300.0],["2019-10-31",29.9827,31.9173,29.9827,31.2746,467250.0],["2019-11-01",31.596,31.8531,29.7514,31.5638,343800.0],["2019-11-04",31.8788,32.0073,31.4353,31.8852,274500.0],["2019-11-05",31.9366,32.1358,31.5574,31.9559,178500.0],["2019-11-06",31.988,32.1423,31.4931,31.8659,153300.0],["2019-11-07",32.1294,32.3158,31.6538,31.8338,119100.0],["2019-11-08",31.6988,32.2837,31.5831,32.2194,179400.0],["2019-11-11",31.9366,32.4958,31.9366,32.3094,149100.0],["2019-11-12",32.2644,32.56,32.213,32.3094,169500.0],["2019-11-13",32.1166,32.7336,32.0394,32.5408,162000.0],["2019-11-14",32.4701,32.7271,32.303,32.4315,133650.0],["2019-11-15",32.6243,32.8236,32.1166,32.3544,169800.0],["2019-11-18",32.2258,32.4315,31.9816,32.2965,153750.0],["2019-11-19",32.3608,32.695,32.3608,32.5793,154950.0],["2019-11-20",32.4701,32.7786,31.7566,31.8402,291000.0],["2019-11-21",31.8788,31.8788,30.6833,31.0882,387000.0],["2019-11-22",31.2296,31.5253,30.2848,31.1011,304350.0],["2019-11-25",31.2617,32.0973,31.2039,31.853,357300.0],["2019-11-26",31.8401,32.3818,31.6145,31.8208,220950.0],["2019-11-27",31.8982,32.2012,31.7305,31.8788,177900.0],["2019-11-29",31.7112,31.9691,31.4017,31.8337,64650.0],["2019-12-02",31.7628,31.8595,31.1373,31.3243,198750.0],["2019-12-03",31.0471,31.2663,30.6279,30.6795,150150.0],["2019-12-04",30.8536,31.8079,30.8536,31.1889,257400.0],["2019-12-05",31.2663,31.7241,31.2469,31.679,214050.0],["2019-12-06",31.9885,32.6204,31.9885,32.4334,321900.0],["2019-12-09",32.3302,32.659,31.8079,31.8659,290550.0],["2019-12-10",31.9111,31.9562,31.1696,31.3437,186450.0],["2019-12-11",31.5564,31.9304,31.4017,31.8208,209700.0],["2019-12-12",31.9498,32.7687,31.9498,32.3947,249300.0],["2019-12-13",32.4205,32.6784,31.982,32.227,186750.0],["2019-12-16",32.4978,32.5623,31.4791,31.6209,283500.0],["2019-12-17",31.7628,32.4914,31.7047,32.3624,293550.0],["2019-12-18",32.2399,32.3947,31.6016,32.2012,254850.0],["2019-12-19",32.1626,32.1626,31.492,31.7886,170400.0],["2019-12-20",31.8208,32.4076,31.5306,32.1497,994050.0],["2019-12-23",32.2528,32.3689,31.5113,32.2141,137250.0],["2019-12-24",32.1883,32.3173,31.8982,32.111,67650.0],["2019-12-26",32.1819,32.2657,31.8273,32.1754,86550.0],["2019-12-27",32.2335,32.4269,31.7628,32.1174,104250.0],["2019-12-30",32.0465,32.0981,31.5113,31.8402,183150.0],["2019-12-31",31.8466,32.3044,31.5113,31.8595,268350.0],["2020-01-02",32.1303,32.1754,31.2856,32.169,287100.0],["2020-01-03",31.6919,32.5108,31.3566,32.4656,274950.0],["2020-01-06",32.111,32.4656,31.8273,32.4076,137700.0],["2020-01-07",32.2915,32.4656,31.9627,32.3367,106500.0],["2020-01-08",32.3366,32.6913,32.2141,32.2464,185100.0],["2020-01-09",32.4721,32.8847,32.3173,32.788,142500.0],["2020-01-10",32.7171,33.0717,32.5946,32.7622,189750.0],["2020-01-13",32.7558,33.5231,32.7558,33.4973,119250.0],["2020-01-14",33.3232,33.6134,33.1878,33.4715,158700.0],["2020-01-15",33.3812,34.0002,33.1684,33.7101,185100.0],["2020-01-16",34.0196,34.3226,33.8197,33.9809,177150.0],["2020-01-17",34.2452,34.5547,33.968,34.0969,197250.0],["2020-01-21",33.8003,34.4516,33.6778,34.0776,179850.0],["2020-01-22",34.1872,34.4,33.8068,34.1421,175200.0],["2020-01-23",33.9551,34.7095,33.6133,34.6902,245550.0],["2020-01-24",34.7224,34.7224,34.1614,34.4645,155100.0],["2020-01-27",33.7552,34.6192,33.7552,34.4322,122850.0],["2020-01-28",34.6063,34.6966,34.3742,34.6192,149250.0],["2020-01-29",34.7611,34.9287,34.3613,34.5676,118650.0],["2020-01-30",34.2775,35.0383,34.2775,34.9997,133200.0],["2020-01-31",34.8127,35.1738,33.6198,33.8132,199500.0],["2020-02-03",34.1099,34.6644,34.1099,34.2259,223650.0],["2020-02-04",34.774,34.9094,34.271,34.4322,313650.0],["2020-02-05",34.8514,35.335,34.5741,34.8836,233250.0],["2020-02-06",35.0706,35.2125,34.7031,35.0513,176550.0],["2020-02-07",34.9287,35.2576,34.7482,35.1415,99600.0],["2020-02-10",34.832,35.4317,34.6644,35.3801,196500.0],["2020-02-11",35.4381,36.2312,35.2834,35.5349,136650.0],["2020-02-12",35.7541,36.1087,35.206,35.8959,205500.0],["2020-02-13",35.638,36.4505,35.6251,36.3408,123000.0],["2020-02-14",36.3795,36.9727,36.3086,36.8051,165300.0],["2020-02-18",36.5601,36.9212,35.8895,35.9411,139350.0],["2020-02-19",36.0055,36.9599,35.9669,36.8438,128550.0],["2020-02-20",36.6052,37.1082,36.1216,36.4247,137100.0],["2020-02-21",36.3344,36.3344,35.6122,35.6251,208800.0],["2020-02-24",34.3678,34.961,34.342,34.6644,216000.0],["2020-02-25",34.8578,34.8578,33.8971,34.1872,318150.0],["2020-02-26",34.342,35.1609,34.2259,34.2517,337350.0],["2020-02-27",33.8003,37.9464,33.8003,37.1339,697800.0],["2020-02-28",36.2635,37.2113,34.5741,35.4704,824550.0],["2020-03-02",35.5606,37.3854,34.7224,37.3274,341400.0],["2020-03-03",37.1146,37.5595,35.3801,36.2248,363750.0],["2020-03-04",36.9405,38.6879,36.5665,38.5461,309900.0],["2020-03-05",37.3338,38.4622,36.8567,37.7916,334650.0],["2020-03-06",36.502,38.1979,36.4956,38.0238,373800.0],["2020-03-09",35.8057,35.954,32.601,33.3232,630750.0],["2020-03-10",34.4903,34.4903,33.104,33.5037,580650.0],["2020-03-11",32.5688,32.7042,27.52,28.513,1897500.0],["2020-03-12",26.7591,30.4023,26.1015,26.6108,1192650.0],["2020-03-13",28.2293,34.0067,27.0751,33.594,887850.0],["2020-03-16",27.0815,34.1292,27.0815,33.0717,838950.0],["2020-03-17",33.4457,33.8326,29.8606,30.8794,1475700.0],["2020-03-18",29.0353,31.3114,28.455,30.5377,634050.0],["2020-03-19",30.6731,34.1743,29.6414,31.7047,856500.0],["2020-03-20",32.414,33.2974,28.8289,29.2674,714300.0],["2020-03-23",29.8026,31.5113,28.8354,30.7891,467100.0],["2020-03-24",32.0852,33.4457,28.7129,29.3319,532200.0],["2020-03-25",29.2996,30.5957,27.4104,27.5651,603900.0],["2020-03-26",27.9133,31.6016,27.9133,31.2147,525450.0],["2020-03-27",30.1056,30.931,29.0998,29.8284,342900.0],["2020-03-30",30.1701,31.3437,29.693,31.118,391650.0],["2020-03-31",31.0406,32.8718,30.3958,31.1567,583350.0],["2020-04-01",30.3765,30.9052,29.7123,30.2282,390600.0],["2020-04-02",30.4087,31.4597,30.0476,31.0535,284700.0],["2020-04-03",30.7569,31.9175,28.268,28.9579,397800.0],["2020-04-06",30.0863,31.6403,29.3254,31.0986,419100.0],["2020-04-07",31.5951,32.0336,29.9315,30.2733,424800.0],["2020-04-08",30.6924,31.8337,30.0283,31.6274,298950.0],["2020-04-09",31.9111,32.5172,30.7182,30.8923,404250.0],["2020-04-13",30.686,31.363,30.1057,30.7956,361500.0],["2020-04-14",31.2598,31.8788,29.9831,30.5892,551400.0],["2020-04-15",29.9831,30.7182,29.4737,30.0605,304650.0],["2020-04-16",30.2733,30.5635,29.0159,29.3512,410400.0],["2020-04-17",30.0025,31.0664,29.4222,30.8536,403350.0],["2020-04-20",30.6279,30.6279,29.1836,29.9058,321600.0],["2020-04-21",28.9257,29.7446,28.7,28.887,239850.0],["2020-04-22",29.4737,29.8993,28.6355,29.3899,310350.0],["2020-04-23",29.4286,31.2147,29.2739,30.931,372900.0],["2020-04-24",30.9503,30.9632,30.1508,30.7375,296100.0],["2020-04-27",30.557,31.55,30.557,30.9826,416850.0],["2020-04-28",31.5049,32.0336,30.8858,31.1567,269850.0],["2020-04-29",31.7241,32.5365,30.4216,31.2921,745500.0],["2020-04-30",30.873,30.9503,29.7123,30.7182,406200.0],["2020-05-01",30.0476,30.1766,28.8805,29.2803,342300.0],["2020-05-04",28.7903,30.2153,28.3776,29.2803,383100.0],["2020-05-05",29.8477,30.2926,29.5318,29.7446,397950.0],["2020-05-06",29.9122,30.5312,29.5898,30.254,303900.0],["2020-05-07",32.3109,32.8074,30.8407,31.3243,698550.0],["2020-05-08",31.6403,32.4721,31.0084,31.5564,506100.0],["2020-05-11",31.1825,32.2399,30.931,31.234,500250.0],["2020-05-12",31.3308,31.7628,30.557,30.6537,370350.0],["2020-05-13",30.4667,31.0406,29.1836,29.9896,350850.0],["2020-05-14",29.4866,29.7123,28.6806,29.622,379200.0],["2020-05-15",30.6602,30.8665,29.7317,30.7891,395250.0],["2020-05-18",31.8337,33.0459,31.7305,32.9299,327000.0],["2020-05-19",32.9299,33.2523,32.169,32.1883,210450.0],["2020-05-20",32.6719,33.3232,32.1883,32.4527,274650.0],["2020-05-21",32.2657,33.4457,32.2657,33.3941,242100.0],["2020-05-22",33.4844,33.9422,32.9299,33.3361,274650.0],["2020-05-26",34.0647,35.8186,34.0647,35.3221,309000.0],["2020-05-27",35.522,36.3731,35.0513,35.451,429300.0],["2020-05-28",35.5929,35.8959,34.7675,34.961,308550.0],["2020-05-29",34.6579,35.2834,34.1098,34.9287,432600.0],["2020-06-01",34.9287,35.8121,34.2839,34.9932,460350.0],["2020-06-02",35.2068,35.3491,34.3785,35.1097,370950.0],["2020-06-03",35.4138,36.1774,35.4138,35.8344,320700.0],["2020-06-04",35.3944,36.4621,35.3103,36.2679,236250.0],["2020-06-05",36.9279,37.9891,36.475,37.7691,432000.0],["2020-06-08",37.8274,38.4032,37.3356,37.4132,424350.0],["2020-06-09",36.9991,37.6268,36.5073,37.0703,316800.0],["2020-06-10",37.3226,37.3226,36.3456,36.4621,324900.0],["2020-06-11",35.5497,35.5497,33.5309,33.5762,618000.0],["2020-06-12",34.8767,34.8767,33.0585,33.6214,258600.0],["2020-06-15",32.5926,34.5726,32.2885,34.1067,290250.0],["2020-06-16",35.2003,35.4915,34.275,34.8056,208950.0],["2020-06-17",35.1032,35.1938,34.275,34.3785,209250.0],["2020-06-18",34.4303,35.0773,34.3138,34.5403,199950.0],["2020-06-19",34.8573,34.9609,34.165,34.5403,484800.0],["2020-06-22",34.2944,35.0515,33.6538,34.9738,232350.0],["2020-06-23",35.3815,35.472,35.0126,35.0773,181200.0],["2020-06-24",34.7215,34.9091,33.8544,34.1456,251400.0],["2020-06-25",33.9579,34.385,33.3303,34.3526,319650.0],["2020-06-26",34.1909,34.1909,32.7026,32.8256,577500.0],["2020-06-29",33.3238,34.8509,33.1426,34.7279,373050.0],["2020-06-30",34.5273,35.3556,34.4691,35.1291,271950.0],["2020-07-01",35.142,35.3167,34.0097,34.0938,262500.0],["2020-07-02",34.5985,35.1226,34.165,34.7667,255450.0],["2020-07-06",35.3038,35.5432,34.9867,35.3232,197850.0],["2020-07-07",35.2003,37.0832,35.2003,35.7244,637950.0],["2020-07-08",35.7244,35.8862,34.4562,35.1162,394350.0],["2020-07-09",34.9738,35.7826,34.3138,34.5791,276600.0],["2020-07-10",34.5985,35.2456,34.2103,35.0579,172950.0],["2020-07-13",35.3103,36.2615,34.8897,35.2456,490050.0],["2020-07-14",35.4979,36.4491,34.9803,36.3909,359250.0],["2020-07-15",37.1027,37.7562,36.7532,37.3097,461700.0],["2020-07-16",37.0444,37.8209,36.915,37.2968,219000.0],["2020-07-17",37.2062,37.7238,37.0444,37.5944,279750.0],["2020-07-20",37.3874,37.7109,37.1868,37.2126,153150.0],["2020-07-21",37.6203,37.7497,37.0962,37.465,193500.0],["2020-07-22",37.2256,38.248,37.2256,37.6009,220500.0],["2020-07-23",37.7562,38.8238,37.5427,37.8468,435150.0],["2020-07-24",37.8468,37.905,37.0962,37.2968,193350.0],["2020-07-27",37.3421,37.5168,37.1091,37.4779,155700.0],["2020-07-28",37.2321,37.6721,36.5979,36.9085,307800.0],["2020-07-29",37.0962,38.5521,37.0962,38.2415,316050.0],["2020-07-30",37.5297,38.1056,37.0768,37.685,271050.0],["2020-07-31",37.3162,38.3709,37.3162,38.3385,391650.0],["2020-08-03",38.4809,39.5291,38.4809,39.0309,337050.0],["2020-08-04",38.9015,38.9856,38.1638,38.6232,227550.0],["2020-08-05",38.8432,39.1474,38.3903,38.8109,270750.0],["2020-08-06",36.8826,37.1997,34.9479,36.8309,722100.0],["2020-08-07",36.915,38.2156,36.4685,37.9115,328500.0],["2020-08-10",38.0474,38.9662,37.4844,38.4679,284550.0],["2020-08-11",38.8238,39.445,38.6944,38.8368,343650.0],["2020-08-12",39.128,39.238,38.2221,38.5585,282750.0],["2020-08-13",38.468,38.675,38.0862,38.2738,205800.0],["2020-08-14",38.0603,38.0603,37.2191,37.4068,319200.0],["2020-08-17",37.5491,38.4809,37.4974,38.4809,276000.0],["2020-08-18",38.5132,38.8627,38.3515,38.6685,217800.0],["2020-08-19",38.8562,39.238,38.3385,38.4809,234900.0],["2020-08-20",38.235,38.7721,37.8856,37.9697,234900.0],["2020-08-21",37.9827,38.0991,37.4003,37.905,265800.0],["2020-08-24",38.3385,38.3385,37.6332,37.9697,210900.0],["2020-08-25",38.1056,38.1056,37.3744,37.7044,221400.0],["2020-08-26",37.7303,37.8209,37.3032,37.5232,209550.0],["2020-08-27",37.6591,37.8662,37.1415,37.5103,307950.0],["2020-08-28",37.6591,37.6591,36.7338,37.1997,205500.0],["2020-08-31",37.1415,37.3615,36.5526,36.8374,330300.0],["2020-09-01",36.6562,37.0832,36.1062,36.9732,466500.0],["2020-09-02",37.2062,37.6138,36.8179,37.3938,270600.0],["2020-09-03",37.4262,37.5297,36.585,36.8826,249300.0],["2020-09-04",37.4068,37.4715,36.5009,36.5138,192000.0],["2020-09-08",36.1644,36.4426,35.5626,35.912,228600.0],["2020-09-09",36.145,36.5656,35.925,36.0026,235800.0],["2020-09-10",36.0026,36.5462,35.7632,36.2938,394650.0],["2020-09-11",36.5009,36.8179,36.2356,36.5332,330300.0],["2020-09-14",36.7015,36.8438,36.4556,36.6497,361650.0],["2020-09-15",36.8632,37.4326,36.8309,37.1415,235350.0],["2020-09-16",37.2579,37.8468,37.1479,37.4262,305700.0],["2020-09-17",37.0379,38.0474,36.8179,37.4068,313350.0],["2020-09-18",37.7174,38.2997,36.8438,37.0574,778950.0],["2020-09-21",36.4491,36.4491,35.4915,36.2679,333000.0],["2020-09-22",36.3521,36.9344,36.0026,36.8762,267450.0],["2020-09-23",36.9279,37.5815,35.9121,36.4168,340950.0],["2020-09-24",36.4103,37.2773,36.1385,37.1026,266250.0],["2020-09-25",36.8956,37.3938,36.7209,37.1609,181950.0],["2020-09-28",37.4844,38.1444,37.4521,37.7885,226350.0],["2020-09-29",37.7497,38.6685,37.7497,38.5585,259950.0],["2020-09-30",38.6685,39.6262,38.6685,38.9856,442350.0],["2020-10-01",39.1668,39.5809,38.4162,39.1732,309000.0],["2020-10-02",38.5585,39.5938,38.4809,39.4256,209400.0],["2020-10-05",39.4968,40.3638,39.4968,40.1503,227400.0],["2020-10-06",40.2862,41.2439,39.8656,40.6874,350850.0],["2020-10-07",40.8362,41.5997,40.5127,40.668,349050.0],["2020-10-08",40.9333,41.0821,40.1956,40.6162,189750.0],["2020-10-09",40.888,41.6192,40.6809,41.1274,201300.0],["2020-10-12",41.1339,42.5056,41.1209,42.2468,218700.0],["2020-10-13",41.8586,42.318,41.1209,41.4574,253350.0],["2020-10-14",41.4574,41.9621,41.2891,41.535,214200.0],["2020-10-15",41.0821,41.205,40.3833,40.9527,233250.0],["2020-10-16",40.9074,41.2762,40.7003,40.8168,163650.0],["2020-10-19",40.9721,41.0886,39.5809,39.6909,173550.0],["2020-10-20",39.9109,40.1827,39.4838,39.7233,134550.0],["2020-10-21",39.7944,40.0727,39.4644,39.4644,138000.0],["2020-10-22",39.6391,39.9238,39.3609,39.6197,184200.0],["2020-10-23",39.7233,40.1697,39.568,40.0274,131700.0],["2020-10-26",39.555,39.6715,38.8885,39.3285,156750.0],["2020-10-27",39.3544,39.5227,38.8433,38.8886,200700.0],["2020-10-28",38.2544,38.578,37.1609,37.2256,399000.0],["2020-10-29",36.9474,38.3385,36.6368,38.1638,280350.0],["2020-10-30",38.015,38.2544,36.4103,37.795,194700.0],["2020-11-02",38.2027,38.9144,37.9891,38.5003,241950.0],["2020-11-03",39.0115,39.5421,38.5974,39.225,233250.0],["2020-11-04",38.8885,39.0632,37.7109,38.6038,231000.0],["2020-11-05",39.4709,40.325,38.235,39.9109,305100.0],["2020-11-06",40.1568,41.2115,38.6103,41.1144,244950.0],["2020-11-09",43.075,44.9127,40.8944,40.9721,643200.0],["2020-11-10",41.2568,43.4374,40.2021,42.428,473850.0],["2020-11-11",42.2662,42.5315,40.6809,42.3244,204600.0],["2020-11-12",42.0656,42.3762,40.1633,40.7197,297600.0],["2020-11-13",41.0044,42.3697,41.0044,42.1174,231900.0],["2020-11-16",42.6027,43.8321,42.1174,43.3403,289350.0],["2020-11-17",42.9198,43.6768,42.1821,43.5086,340200.0],["2020-11-18",43.3856,43.9939,42.1368,43.3598,424350.0],["2020-11-19",43.3015,43.6186,42.0333,42.5509,232950.0],["2020-11-20",42.0915,42.8486,41.5092,42.3633,566850.0],["2020-11-23",42.5315,42.978,41.6903,42.7062,201300.0],["2020-11-24",43.4568,43.9162,42.9262,43.2239,244500.0],["2020-11-25",43.12,43.8663,42.2181,42.7437,236400.0],["2020-11-27",42.575,42.8929,42.3803,42.7761,87150.0],["2020-11-30",42.523,42.6658,41.6276,42.2635,339450.0],["2020-12-01",42.7242,42.9059,41.6016,41.686,317850.0],["2020-12-02",41.4459,41.66,40.6023,41.355,220050.0],["2020-12-03",41.4134,41.7314,40.2,40.2324,466500.0],["2020-12-04",40.4336,40.9137,40.174,40.5244,252450.0],["2020-12-07",40.479,40.8943,40.0961,40.3297,220500.0],["2020-12-08",40.0961,40.6282,39.7782,40.3817,355200.0],["2020-12-09",40.5504,41.368,40.2713,41.1279,258300.0],["2020-12-10",40.8034,41.2058,39.9404,40.5569,193050.0],["2020-12-11",40.2973,41.1668,40.2973,40.9462,154800.0],["2020-12-14",41.9585,41.9585,40.3103,40.479,262200.0],["2020-12-15",40.758,41.2512,40.3168,41.0306,213750.0],["2020-12-16",41.2707,41.4718,40.5244,40.8034,180900.0],["2020-12-17",40.9008,42.1402,40.9008,42.0753,263550.0],["2020-12-18",42.3154,42.6593,41.5497,41.7379,735600.0],["2020-12-21",40.9008,41.7314,40.5763,41.686,229950.0],["2020-12-22",41.6535,42.1467,41.0954,41.7379,183450.0],["2020-12-23",41.952,42.4711,41.4653,42.3154,250050.0],["2020-12-24",42.5425,42.6918,42.1921,42.4906,58200.0],["2020-12-28",42.7826,43.7884,39.9144,43.2304,331800.0],["2020-12-29",43.2952,43.5029,42.6398,43.2952,406050.0],["2020-12-30",43.5483,44.5347,42.9773,43.146,276600.0],["2020-12-31",43.2693,43.3407,42.4257,43.2369,259350.0],["2021-01-04",43.4185,43.7041,41.7184,41.9909,420000.0],["2021-01-05",41.8482,42.9643,41.8482,42.4646,232800.0],["2021-01-06",43.0227,45.203,41.6665,44.6969,588450.0],["2021-01-07",44.8267,45.8909,44.1648,45.7287,471150.0],["2021-01-08",45.7222,46.0401,44.4633,44.9759,377100.0],["2021-01-11",44.3595,45.1771,44.3595,45.0149,222000.0],["2021-01-12",45.4951,46.436,44.8202,46.3062,213150.0],["2021-01-13",46.3776,46.4879,45.3458,45.4691,211200.0],["2021-01-14",45.6054,46.1699,45.4431,46.0012,209850.0],["2021-01-15",45.6054,46.3516,44.6385,45.7092,234150.0],["2021-01-19",46.2089,46.7215,45.7676,45.8,176550.0],["2021-01-20",45.7741,46.5852,45.3977,46.5268,229050.0],["2021-01-21",46.715,46.8837,45.9168,46.4944,250350.0],["2021-01-22",46.2413,47.4548,46.0272,47.2017,244050.0],["2021-01-25",46.9746,47.9544,46.397,47.5651,350100.0],["2021-01-26",47.9544,48.0647,46.6371,47.8441,246000.0],["2021-01-27",46.8772,49.3366,46.6371,49.0511,421350.0],["2021-01-28",49.1225,50.297,47.8376,48.0388,422100.0],["2021-01-29",47.896,48.2854,46.7994,48.0193,597150.0],["2021-02-01",48.3373,48.811,47.1822,48.6423,307800.0],["2021-02-02",49.129,49.5443,48.3308,49.2198,196650.0],["2021-02-03",48.9667,49.8103,48.6617,49.0186,207900.0],["2021-02-04",49.0186,50.005,48.6747,49.8817,169050.0],["2021-02-05",50.4203,51.0757,49.7844,50.3814,146400.0],["2021-02-08",50.3554,52.3281,50.2386,52.2178,314400.0],["2021-02-09",51.3028,52.685,51.0108,52.4319,454950.0],["2021-02-10",52.5617,52.7239,51.212,51.6857,199350.0],["2021-02-11",52.0425,52.3346,50.3489,51.4975,232050.0],["2021-02-12",51.6856,52.2891,51.1276,51.4001,189300.0],["2021-02-16",51.3612,51.4845,49.7259,49.8428,232650.0],["2021-02-17",49.6091,50.1802,48.6747,49.0121,303450.0],["2021-02-18",49.0121,49.4015,48.0972,48.9862,222900.0],["2021-02-19",49.1095,50.3814,49.1095,49.966,292950.0],["2021-02-22",49.5702,49.7584,48.6747,49.3171,221700.0],["2021-02-23",49.1419,50.1672,48.7396,49.8557,199050.0],["2021-02-24",49.7584,50.6604,48.8434,50.5371,198300.0],["2021-02-25",50.1088,51.4456,48.7461,49.7259,280650.0],["2021-02-26",50.2321,50.7382,49.5443,50.0309,286950.0],["2021-03-01",50.907,51.1925,49.8817,50.2126,217500.0],["2021-03-02",50.0115,50.0115,48.201,48.6163,217350.0],["2021-03-03",48.5255,49.0316,47.9285,48.0777,214200.0],["2021-03-04",47.9739,48.7396,46.6436,46.7669,357000.0],["2021-03-05",46.741,47.5521,45.8909,47.2406,493950.0],["2021-03-08",47.63,48.3502,47.4548,47.4677,349350.0],["2021-03-09",47.8441,48.6488,47.8117,47.8571,182100.0],["2021-03-10",47.9934,48.6682,47.3704,48.1231,197700.0],["2021-03-11",47.033,48.0128,46.7799,47.604,393150.0],["2021-03-12",47.338,48.6682,47.338,48.5774,346350.0],["2021-03-15",48.0193,48.6682,47.5326,48.6682,246900.0],["2021-03-16",48.1686,48.6682,47.0914,47.338,275550.0],["2021-03-17",47.0719,47.3834,46.5138,47.0849,266400.0],["2021-03-18",46.9356,47.8895,46.3192,47.2731,219900.0],["2021-03-19",47.1757,47.4483,46.41,46.9421,672300.0],["2021-03-22",47.1563,47.1563,45.5405,46.0596,192300.0],["2021-03-23",45.7287,46.0337,45.1901,45.4561,277200.0],["2021-03-24",45.7546,46.7539,44.9954,45.0798,190200.0],["2021-03-25",44.7683,46.2802,44.6515,45.9623,187800.0],["2021-03-26",46.1504,47.2406,45.7481,46.9356,210150.0],["2021-03-29",46.7539,47.9415,45.3458,45.6897,303150.0],["2021-03-30",45.6054,46.3127,45.5015,45.9233,180450.0],["2021-03-31",46.1699,46.5463,45.216,45.4302,401850.0],["2021-04-01",45.508,46.1829,45.1511,45.9882,249900.0],["2021-04-05",46.3971,46.9162,45.6833,45.9688,168900.0],["2021-04-06",46.0531,46.0985,45.4431,45.7806,167700.0],["2021-04-07",45.826,45.826,44.7099,44.7229,147750.0],["2021-04-08",45.0668,45.3523,44.2881,44.5801,200100.0],["2021-04-09",44.6255,45.6378,44.3724,45.5275,183600.0],["2021-04-12",45.255,45.4756,44.8461,45.216,201300.0],["2021-04-13",45.0668,45.0668,43.9896,44.6645,208500.0],["2021-04-14",44.8072,45.4237,44.6709,44.6709,148800.0],["2021-04-15",45.0213,45.4302,44.619,45.216,142500.0],["2021-04-16",45.4237,45.4237,44.8851,45.1057,105150.0],["2021-04-19",45.1706,45.3912,44.645,44.9565,154050.0],["2021-04-20",44.7683,45.3588,43.9831,44.3919,128250.0],["2021-04-21",44.2621,45.2225,44.2621,44.9629,89700.0],["2021-04-22",45.1317,45.4366,44.8591,45.216,156000.0],["2021-04-23",45.1966,45.4561,44.8461,45.2939,135750.0],["2021-04-26",45.4237,45.4886,44.4179,44.4763,117150.0],["2021-04-27",44.6839,44.7878,44.1259,44.4698,101100.0],["2021-04-28",44.314,44.314,43.5289,44.1972,188250.0],["2021-04-29",44.2816,44.5931,43.5743,43.8403,109500.0],["2021-04-30",43.477,43.477,42.3219,42.4452,264900.0],["2021-05-03",42.8864,43.3147,42.4906,42.9578,327450.0],["2021-05-04",42.8605,42.8605,41.5237,41.5692,135900.0],["2021-05-05",41.7054,42.6074,40.745,41.3485,161700.0],["2021-05-06",41.089,42.1467,40.8813,41.5432,271200.0],["2021-05-07",41.3615,43.1525,41.3615,43.0162,169650.0],["2021-05-10",42.6593,43.3277,42.5425,42.7761,213900.0],["2021-05-11",42.283,42.8215,41.8741,42.3349,169650.0],["2021-05-12",42.231,42.7112,41.5237,41.8417,236700.0],["2021-05-13",41.9845,43.3731,41.8157,43.12,259350.0],["2021-05-14",43.1914,44.6645,42.867,44.5412,203850.0],["2021-05-17",44.3075,44.3075,43.7365,44.0415,201900.0],["2021-05-18",44.1259,44.8072,43.0811,43.1784,214350.0],["2021-05-19",42.7761,43.3731,42.0753,43.1525,155550.0],["2021-05-20",43.2888,43.5289,43.0292,43.3991,126900.0],["2021-05-21",43.756,44.2686,43.2433,43.3472,240000.0],["2021-05-24",43.477,43.5873,42.9643,43.0616,232350.0],["2021-05-25",43.0876,43.4964,42.6399,42.8021,223950.0],["2021-05-26",43.0422,43.5873,42.9903,43.1849,189000.0],["2021-05-27",43.4315,43.5678,42.7891,42.8021,261750.0],["2021-05-28",42.8605,43.3861,42.5231,42.9903,238800.0],["2021-06-01",43.0746,43.5678,42.6983,43.1071,287250.0],["2021-06-02",43.3023,43.3023,41.3044,41.4541,235650.0],["2021-06-03",41.1938,41.8901,40.8749,41.7665,156150.0],["2021-06-04",41.812,42.3001,41.812,41.8576,134250.0],["2021-06-07",41.9031,42.1439,41.5257,41.9552,165900.0],["2021-06-08",42.1504,42.3261,41.7404,42.0138,129000.0],["2021-06-09",41.9747,42.1765,41.773,42.0073,160800.0],["2021-06-10",42.209,42.209,41.2589,41.4932,213750.0],["2021-06-11",41.7339,42.0854,41.5973,42.0333,143250.0],["2021-06-14",42.0528,42.0528,41.2589,41.5582,254850.0],["2021-06-15",41.6624,41.9487,41.1938,41.5843,211350.0],["2021-06-16",41.5192,41.8055,40.8359,40.8879,220650.0],["2021-06-17",41.0116,41.2003,40.4389,41.1222,226350.0],["2021-06-18",40.5951,40.8879,39.4758,39.632,462150.0],["2021-06-21",40.0029,41.1222,40.0029,40.7122,287250.0],["2021-06-22",40.6732,40.6732,39.9443,40.3283,246600.0],["2021-06-23",40.3543,40.3999,39.6385,39.6905,205950.0],["2021-06-24",39.8207,40.3088,39.4367,39.8662,193950.0],["2021-06-25",39.9899,40.504,39.5539,39.7491,587100.0],["2021-06-28",39.8727,40.1916,39.261,39.9704,351300.0],["2021-06-29",40.2307,41.6428,40.1265,41.4932,232050.0],["2021-06-30",41.2198,41.6689,40.6146,40.7318,693600.0],["2021-07-01",40.8033,41.2914,40.5495,40.7383,579900.0],["2021-07-02",40.9465,41.4086,40.5235,41.0897,267600.0],["2021-07-06",41.0051,41.4086,39.9118,40.6406,241650.0],["2021-07-07",40.5886,41.7925,40.5365,41.2524,164400.0],["2021-07-08",40.4649,41.4671,40.2957,40.8229,231150.0],["2021-07-09",41.1873,41.5257,40.4845,41.1092,124200.0],["2021-07-12",41.0767,41.2394,40.3413,40.7773,138300.0],["2021-07-13",40.5105,40.9335,40.0354,40.0354,114900.0],["2021-07-14",40.1526,40.3283,39.6124,39.8402,122400.0],["2021-07-15",39.8402,40.094,39.4823,39.6775,138000.0],["2021-07-16",40.0289,40.1786,39.4888,39.5343,142350.0],["2021-07-19",39.3001,40.0419,39.0593,39.7426,186600.0],["2021-07-20",39.658,40.901,39.5734,39.9704,256950.0],["2021-07-21",40.2437,40.7122,39.9573,40.2046,143700.0],["2021-07-22",40.2242,40.3673,39.0398,39.1048,127350.0],["2021-07-23",39.235,39.5408,38.8836,39.4693,168450.0],["2021-07-26",39.5083,39.5148,38.9356,39.0462,157050.0],["2021-07-27",38.8445,39.4758,38.5387,38.9617,315750.0],["2021-07-28",39.2089,39.9769,38.6623,39.5929,144750.0],["2021-07-29",39.7881,40.4714,39.4758,40.4194,107400.0],["2021-07-30",40.2697,40.9335,40.2697,40.4454,180750.0],["2021-08-02",40.6016,41.1808,40.094,40.2437,152850.0],["2021-08-03",40.3738,41.3109,40.081,40.9856,290550.0],["2021-08-04",40.7252,41.2068,40.094,40.3999,141150.0],["2021-08-05",40.6602,41.3955,40.5365,41.1483,166200.0],["2021-08-06",42.3001,44.2655,42.2871,43.7644,322200.0],["2021-08-09",43.8815,45.0919,43.8034,44.6103,312450.0],["2021-08-10",44.8186,45.9249,44.4737,45.6516,276600.0],["2021-08-11",45.8728,45.8794,44.8641,45.1114,207900.0],["2021-08-12",45.0724,45.4498,44.773,45.0789,143850.0],["2021-08-13",44.9748,44.9748,44.0832,44.8837,153750.0],["2021-08-16",44.5908,45.3002,44.1288,45.1245,131100.0],["2021-08-17",44.6819,44.76,43.9791,44.298,141750.0],["2021-08-18",44.298,44.5908,43.6277,43.6277,80100.0],["2021-08-19",43.3413,44.7015,43.3283,44.5257,208950.0],["2021-08-20",44.9488,45.4043,44.3305,44.8642,185250.0],["2021-08-23",44.8642,45.4824,44.5778,45.0268,129750.0],["2021-08-24",45.0724,45.2546,44.7535,44.8707,131550.0],["2021-08-25",44.747,45.2481,44.4737,44.5648,120600.0],["2021-08-26",44.4542,44.4542,43.7578,43.8554,175350.0],["2021-08-27",43.9466,44.8186,43.7709,44.721,270150.0],["2021-08-30",44.9618,45.1245,44.5583,45.0333,244050.0],["2021-08-31",44.9032,44.9032,44.2654,44.324,174300.0],["2021-09-01",44.4151,44.5713,43.2763,43.9205,173100.0],["2021-09-02",44.0442,44.4867,43.9401,44.3565,132450.0],["2021-09-03",44.1808,44.5388,43.6017,43.7383,146400.0],["2021-09-07",43.5756,43.5756,41.9292,42.1114,274200.0],["2021-09-08",41.9162,42.593,41.6949,42.2415,221850.0],["2021-09-09",42.222,42.4823,41.6819,42.0854,198150.0],["2021-09-10",42.1765,42.5539,41.8511,42.3457,377700.0],["2021-09-13",42.619,42.8858,41.799,42.3131,443250.0],["2021-09-14",42.4758,42.8207,41.812,42.5734,258300.0],["2021-09-15",42.632,43.016,42.2936,42.5084,227550.0],["2021-09-16",42.7101,42.7101,41.9422,42.3131,137550.0],["2021-09-17",42.4823,42.9964,42.1895,42.9509,711750.0],["2021-09-20",42.3066,42.8468,42.1504,42.7361,317550.0],["2021-09-21",43.0941,43.0941,42.3001,42.4563,123000.0],["2021-09-22",42.7296,43.2893,42.5865,42.8728,154200.0],["2021-09-23",43.1006,44.35,42.9834,44.3045,337650.0],["2021-09-24",44.2069,44.2459,43.5106,43.5236,162000.0],["2021-09-27",43.5431,44.2459,43.4715,43.7969,230400.0],["2021-09-28",43.7774,43.7774,42.8923,43.0615,196500.0],["2021-09-29",43.1201,43.6082,43.068,43.1331,138600.0],["2021-09-30",43.3283,44.6169,42.4368,42.5214,141150.0],["2021-10-01",42.5799,44.4151,42.0333,43.3479,259500.0],["2021-10-04",43.1071,43.9401,42.7622,43.6537,181350.0],["2021-10-05",43.7188,44.5648,43.2632,44.1678,162300.0],["2021-10-06",43.8489,44.6299,43.1266,44.0116,197850.0],["2021-10-07",44.298,45.5214,44.298,45.4629,204300.0],["2021-10-08",45.3392,45.5865,44.8251,44.8967,126600.0],["2021-10-11",44.8446,45.2741,44.1939,44.2004,124050.0],["2021-10-12",44.2394,44.5127,43.6537,43.6732,115950.0],["2021-10-13",43.7448,44.1353,43.3218,43.862,149400.0],["2021-10-14",44.2785,45.3067,44.1223,45.0919,103650.0],["2021-10-15",45.6906,46.3544,45.2937,45.554,190050.0],["2021-10-18",45.2286,46.2047,44.9943,46.1071,76950.0],["2021-10-19",46.2763,46.5041,45.8794,46.5041,208050.0],["2021-10-20",46.4325,46.7123,45.8143,45.9054,75900.0],["2021-10-21",45.8013,46.7644,45.541,45.7167,130800.0],["2021-10-22",45.5605,46.2698,45.5605,46.0225,93750.0],["2021-10-25",45.8468,46.6277,45.619,45.6906,171600.0],["2021-10-26",45.7492,46.0355,45.2026,45.5605,211800.0],["2021-10-27",45.4108,46.042,45.0138,45.0268,116850.0],["2021-10-28",45.2546,46.6993,45.2546,46.5431,114750.0],["2021-10-29",46.4585,46.7969,46.1787,46.6277,120000.0],["2021-11-01",46.7123,47.4868,46.413,47.1744,137850.0],["2021-11-02",47.1809,47.6039,46.5757,46.7709,232650.0],["2021-11-03",46.5692,47.5063,45.8273,47.2785,150300.0],["2021-11-04",47.246,48.8859,47.246,48.131,178500.0],["2021-11-05",47.1874,49.0421,46.2568,48.092,258450.0],["2021-11-08",48.2742,48.9054,48.0985,48.6842,160650.0],["2021-11-09",48.5735,50.0964,48.554,49.8881,271650.0],["2021-11-10",49.7579,50.0768,49.2959,49.9402,141150.0],["2021-11-11",50.1094,50.1549,49.6278,49.9011,140550.0],["2021-11-12",50.0443,50.9684,49.7189,50.4282,195450.0],["2021-11-15",50.3306,50.63,49.6799,49.9467,435000.0],["2021-11-16",49.9727,50.5324,49.5757,50.1679,165000.0],["2021-11-17",49.8816,50.1159,49.0421,49.6538,345300.0],["2021-11-18",49.6213,50.3567,49.2894,49.8425,303750.0],["2021-11-19",49.8621,50.8187,49.5692,50.3827,315300.0],["2021-11-22",50.7862,51.0855,50.2005,50.7146,300300.0],["2021-11-23",50.9098,51.2417,50.1614,51.027,302850.0],["2021-11-24",51.053,51.5684,50.8639,51.3596,276900.0],["2021-11-26",50.1919,51.0335,50.0876,50.9421,588450.0],["2021-11-29",51.2292,51.2292,50.2311,50.5899,272550.0],["2021-11-30",50.4855,51.1639,50.0941,50.8834,933600.0],["2021-12-01",51.1574,51.6141,50.4333,50.4464,486300.0],["2021-12-02",50.7465,51.862,50.5116,51.725,331650.0],["2021-12-03",51.7576,52.0055,51.2683,51.875,559050.0],["2021-12-06",52.2664,53.3624,51.9272,52.1099,327300.0],["2021-12-07",52.5143,53.395,52.5143,52.9449,445050.0],["2021-12-08",53.1536,54.6606,53.0688,54.2757,417600.0],["2021-12-09",54.1387,54.4257,52.0838,52.1294,202800.0],["2021-12-10",52.2403,53.4276,51.4249,52.3056,144600.0],["2021-12-13",52.7753,53.1797,52.1947,52.6839,227850.0],["2021-12-14",52.5078,52.971,51.2618,51.4118,199800.0],["2021-12-15",51.4901,51.6728,50.492,51.4118,321900.0],["2021-12-16",51.6206,52.0381,50.3224,50.4986,219750.0],["2021-12-17",50.4007,51.6402,49.507,50.8117,1423650.0],["2021-12-20",50.4268,51.5032,49.1743,50.2441,307950.0],["2021-12-21",50.5834,51.1966,50.2376,50.8247,195900.0],["2021-12-22",50.8834,51.5032,50.7791,51.2749,203850.0],["2021-12-23",51.4705,51.9729,50.218,51.2553,359550.0],["2021-12-27",51.4249,52.1229,51.3597,52.0642,195600.0],["2021-12-28",52.2273,52.423,51.3727,51.7641,166650.0],["2021-12-29",51.8685,52.1425,51.3662,51.999,93900.0],["2021-12-30",52.0446,52.2599,51.601,51.6467,119100.0],["2021-12-31",51.7445,52.149,51.3727,51.8163,178350.0],["2022-01-03",51.6924,51.6924,50.3811,51.0987,460050.0],["2022-01-04",51.0139,52.1881,50.9943,51.5032,536550.0],["2022-01-05",51.5488,51.5488,49.4091,49.4678,184200.0],["2022-01-06",49.4026,50.1789,49.2982,49.781,361350.0],["2022-01-07",49.8723,49.8723,48.2414,48.3132,474450.0],["2022-01-10",47.8696,48.7502,47.2564,48.3719,654750.0],["2022-01-11",48.6133,48.8024,47.0998,48.4763,194700.0],["2022-01-12",48.4763,49.0047,47.2629,47.576,523500.0],["2022-01-13",47.6804,48.1631,46.9367,47.0411,152400.0],["2022-01-14",46.604,47.015,45.9125,46.6171,371250.0],["2022-01-18",46.043,46.454,44.8492,44.8818,271050.0],["2022-01-19",45.3189,45.3189,43.7924,43.8772,382200.0],["2022-01-20",44.0794,44.6013,42.7095,42.866,492150.0],["2022-01-21",42.5138,44.4186,42.4224,42.8334,313650.0],["2022-01-24",42.7356,44.2229,42.2789,44.0272,522450.0],["2022-01-25",43.4597,43.5967,42.2137,43.0813,551700.0],["2022-01-26",43.3227,43.5314,41.1112,41.4961,257550.0],["2022-01-27",41.6657,42.0376,40.3414,40.4197,232050.0],["2022-01-28",40.3871,40.785,39.3564,40.785,208950.0],["2022-01-31",40.6741,42.0049,40.5698,41.9136,739350.0],["2022-02-01",42.1811,42.6834,40.5893,41.6266,368100.0],["2022-02-02",41.7179,42.0897,40.1783,40.4001,327750.0],["2022-02-03",40.635,41.757,39.7674,39.8783,205950.0],["2022-02-04",39.6434,40.9481,38.567,39.115,304800.0],["2022-02-07",39.0367,39.2846,38.5931,38.6649,229500.0],["2022-02-08",38.8475,39.389,38.2604,38.9911,853650.0],["2022-02-09",39.0954,39.7413,38.828,39.0237,356700.0],["2022-02-10",39.0759,39.0759,37.8494,38.1104,836400.0],["2022-02-11",38.3061,39.1346,37.9734,38.3322,424350.0],["2022-02-14",38.3257,39.0106,37.869,38.3387,616350.0],["2022-02-15",38.7693,39.4999,38.6714,39.2911,550050.0],["2022-02-16",39.0889,39.252,38.6323,38.9389,354150.0],["2022-02-17",38.7497,38.841,37.8755,37.9277,370050.0],["2022-02-18",37.7451,38.7627,37.7451,37.9799,302700.0],["2022-02-22",37.7973,37.9864,37.2101,37.5428,269550.0],["2022-02-23",37.6733,38.6714,36.8579,36.9427,216900.0],["2022-02-24",36.1599,37.5885,35.9772,37.4254,353250.0],["2022-02-25",37.6276,38.3452,37.0275,38.1691,257250.0],["2022-02-28",37.7581,38.8736,37.6211,38.2017,466950.0],["2022-03-01",36.0229,38.0191,35.7097,37.3015,533100.0],["2022-03-02",37.3537,37.6798,35.9772,36.1533,494400.0],["2022-03-03",36.473,36.6296,35.1161,35.2335,287400.0],["2022-03-04",34.8813,35.5858,34.2811,35.4357,460650.0],["2022-03-07",35.5662,35.8467,35.2531,35.4162,317100.0],["2022-03-08",35.3966,36.1077,34.8943,34.9465,377100.0],["2022-03-09",35.4031,36.0229,34.7377,35.9185,312600.0],["2022-03-10",35.4097,35.6184,34.953,35.5923,217950.0],["2022-03-11",35.6771,35.8793,34.9008,35.1226,223050.0],["2022-03-14",35.1226,35.3901,34.0919,34.4637,252300.0],["2022-03-15",34.7638,35.3836,34.392,35.3575,500850.0],["2022-03-16",35.5271,37.0797,35.5271,36.9883,545250.0],["2022-03-17",36.7926,37.1841,36.4991,36.6817,237600.0],["2022-03-18",36.7926,38.2604,36.5382,38.0973,611850.0],["2022-03-21",37.9082,37.9342,36.8709,37.0536,244650.0],["2022-03-22",37.0536,37.4254,36.1664,36.3295,308250.0],["2022-03-23",36.0816,36.1077,34.9269,35.0182,258150.0],["2022-03-24",35.2531,35.9903,34.2028,34.529,232200.0],["2022-03-25",34.529,34.7116,33.8505,34.0789,286650.0],["2022-03-28",34.392,34.4507,33.3874,34.0397,254850.0],["2022-03-29",35.2531,36.9883,34.6594,36.6035,463950.0],["2022-03-30",36.5447,37.0927,36.3164,36.4599,231900.0],["2022-03-31",36.3817,36.9296,36.0816,36.3556,422550.0],["2022-04-01",36.61,36.8774,36.1599,36.6622,361650.0],["2022-04-04",36.6296,36.6361,35.6445,36.2903,324450.0],["2022-04-05",36.2642,36.4404,35.3966,35.6053,421800.0],["2022-04-06",35.1552,35.7684,34.9073,34.9595,379800.0],["2022-04-07",34.8291,35.0769,34.4833,34.5877,363750.0],["2022-04-08",34.542,35.0052,33.844,33.9158,272700.0],["2022-04-11",33.8505,35.377,33.5504,34.0332,369000.0],["2022-04-12",34.3985,34.679,33.6483,33.8897,305400.0],["2022-04-13",33.8831,34.6007,33.8831,34.1376,401100.0],["2022-04-14",34.3202,34.3202,33.6744,33.9092,324900.0],["2022-04-18",33.7266,34.2941,33.6026,33.8701,295950.0],["2022-04-19",33.7788,34.8551,33.7788,34.3528,327900.0],["2022-04-20",34.7247,35.6641,34.2224,35.1291,244500.0],["2022-04-21",35.4553,36.8514,35.4553,36.6883,537150.0],["2022-04-22",36.4338,37.1058,35.788,36.6165,581250.0],["2022-04-25",36.3425,36.8057,35.0313,35.9185,529800.0],["2022-04-26",35.5532,35.6314,33.1068,33.2177,392100.0],["2022-04-27",33.2438,33.707,31.913,31.9652,395250.0],["2022-04-28",32.2718,33.0025,31.339,32.6763,293250.0],["2022-04-29",32.5393,33.0286,31.7043,31.7956,239700.0],["2022-05-02",31.8152,32.7481,31.4173,32.2914,284700.0],["2022-05-03",32.2458,32.3045,31.4499,31.6978,208800.0],["2022-05-04",31.8935,32.6763,31.1433,32.6567,266250.0],["2022-05-05",32.2066,32.4154,30.9867,31.2672,246600.0],["2022-05-06",34.392,34.392,32.5263,33.9941,665100.0],["2022-05-09",33.4591,35.6054,31.9652,35.2335,503850.0],["2022-05-10",35.6836,35.7945,33.3026,34.6855,814950.0],["2022-05-11",34.4507,34.5485,32.5719,32.7481,395850.0],["2022-05-12",32.9764,34.6334,32.3045,34.5812,307500.0],["2022-05-13",34.7377,35.3901,34.3724,34.816,542550.0],["2022-05-16",34.5942,34.6007,32.5002,33.2699,264450.0],["2022-05-17",33.8505,34.0854,33.4917,33.8244,357450.0],["2022-05-18",33.1134,33.4787,32.3436,32.6698,373650.0],["2022-05-19",32.4088,33.1982,32.2001,32.7415,270150.0],["2022-05-20",33.2765,33.6483,32.3436,33.6418,471600.0],["2022-05-23",34.0267,34.3659,32.5458,33.4722,303300.0],["2022-05-24",33.2243,33.4004,32.0566,33.2634,523500.0],["2022-05-25",33.4069,34.1767,33.2177,33.7918,181800.0],["2022-05-26",34.0397,34.5355,33.4983,34.405,338250.0],["2022-05-27",34.6595,35.1879,34.3855,34.6464,174900.0],["2022-05-31",34.6855,34.9856,33.8636,34.953,358200.0],["2022-06-01",34.9334,35.4945,34.5942,35.4619,222450.0],["2022-06-02",35.7171,36.4176,35.5862,36.2801,195750.0],["2022-06-03",36.1034,36.4242,35.7564,36.2932,232200.0],["2022-06-06",36.4503,36.9413,36.0576,36.889,235650.0],["2022-06-07",36.4962,36.6533,35.6648,36.2998,163650.0],["2022-06-08",36.2343,36.7384,35.9397,36.398,248100.0],["2022-06-09",36.1689,36.5289,35.835,36.0968,219150.0],["2022-06-10",35.5142,35.5142,34.0085,34.0413,247200.0],["2022-06-13",33.3343,34.1984,33.0659,34.0085,275550.0],["2022-06-14",33.8645,34.4602,33.4717,34.0478,362850.0],["2022-06-15",34.1657,34.6501,33.93,34.1787,203250.0],["2022-06-16",33.583,33.8056,32.7582,33.5765,455250.0],["2022-06-17",34.002,34.4079,33.3539,33.3604,508350.0],["2022-06-21",33.5503,33.5568,32.6272,32.7058,258450.0],["2022-06-22",32.3589,33.5307,32.0643,33.3408,298500.0],["2022-06-23",33.3408,34.3424,33.223,34.3031,270450.0],["2022-06-24",34.6108,35.416,34.4341,34.8399,344250.0],["2022-06-27",35.069,35.6058,34.6894,35.2523,189600.0],["2022-06-28",35.3047,35.5928,34.1657,34.2377,186600.0],["2022-06-29",34.3097,34.4799,33.7467,34.421,140100.0],["2022-06-30",34.1395,35.8481,33.9562,35.8481,340200.0],["2022-07-01",35.619,36.5682,35.344,36.5093,360300.0],["2022-07-05",35.9921,37.2163,35.5077,37.1705,359400.0],["2022-07-06",37.321,37.4847,36.3587,36.6206,282450.0],["2022-07-07",36.7842,37.1574,35.9266,36.5158,224700.0],["2022-07-08",36.4438,36.6598,35.3571,35.8219,184650.0],["2022-07-11",35.6779,36.1885,35.128,35.6255,262050.0],["2022-07-12",35.691,36.7384,35.691,36.0837,267450.0],["2022-07-13",35.9332,35.9332,34.8137,35.2,156300.0],["2022-07-14",34.8858,35.1018,34.4013,34.7287,183150.0],["2022-07-15",35.1673,35.4291,34.0216,35.3375,235500.0],["2022-07-18",35.416,35.416,34.0413,34.1918,207000.0],["2022-07-19",34.5453,35.8153,33.6092,35.5535,174300.0],["2022-07-20",35.5993,36.5289,35.4618,36.3718,194700.0],["2022-07-21",36.4634,37.7334,35.9594,37.7269,208200.0],["2022-07-22",37.6287,37.8644,36.8628,37.1835,138300.0],["2022-07-25",37.4061,37.5109,36.5551,36.9479,191850.0],["2022-07-26",36.8104,37.2359,36.3129,37.0657,142800.0],["2022-07-27",37.1705,38.0346,36.9806,37.6876,133350.0],["2022-07-28",37.9364,38.7219,37.537,38.6303,135300.0],["2022-07-29",38.6892,39.5992,38.3423,39.3897,168900.0],["2022-08-01",39.01,40.8299,38.7481,40.1425,274800.0],["2022-08-02",39.789,39.8676,38.9183,39.082,130650.0],["2022-08-03",39.1475,40.5353,38.8725,40.3127,167700.0],["2022-08-04",40.1818,41.0786,39.9854,40.8888,295500.0],["2022-08-05",40.7251,40.7317,39.8807,40.352,153600.0],["2022-08-08",40.3258,41.3471,40.1622,40.4437,229950.0],["2022-08-09",42.2243,42.2243,37.9233,39.1736,525150.0],["2022-08-10",39.7301,41.1638,39.4551,40.3127,357750.0],["2022-08-11",40.5222,40.8364,39.8217,39.9658,296850.0],["2022-08-12",39.6974,40.5353,38.9773,40.4044,300450.0],["2022-08-15",39.9789,41.6547,39.1475,41.478,252450.0],["2022-08-16",41.1507,41.6809,41.0066,41.4322,163650.0],["2022-08-17",41.3274,41.3274,40.5877,41.1899,129150.0],["2022-08-18",41.2358,41.3994,40.8168,41.1572,100950.0],["2022-08-19",41.0917,41.0917,39.7694,40.1622,121950.0],["2022-08-22",39.7301,39.8479,38.7743,39.1802,142950.0],["2022-08-23",39.1409,39.5468,38.4274,38.7612,129900.0],["2022-08-24",38.9183,39.0951,38.447,38.9576,90750.0],["2022-08-25",39.0886,40.0574,38.9773,39.9265,167700.0],["2022-08-26",39.861,39.861,38.3095,38.6237,175800.0],["2022-08-29",38.4666,38.8791,38.0411,38.4143,157800.0],["2022-08-30",38.4666,38.6827,37.5763,37.9036,161400.0],["2022-08-31",38.0542,38.303,37.3603,37.6287,149100.0],["2022-09-01",37.4978,38.1328,37.1115,37.9298,173700.0],["2022-09-02",38.3423,38.4994,37.1246,37.321,138750.0],["2022-09-06",37.2294,37.2686,35.7041,36.0837,246150.0],["2022-09-07",36.3129,38.0804,36.2081,37.7793,363450.0],["2022-09-08",37.3145,37.393,36.8039,37.393,157200.0],["2022-09-09",37.5305,38.0935,37.177,37.6745,209400.0],["2022-09-12",37.7203,38.8987,37.6811,38.8005,296400.0],["2022-09-13",38.0869,38.2899,37.1966,37.4781,167850.0],["2022-09-14",37.4781,37.4781,36.3325,37.4454,280800.0],["2022-09-15",37.8055,38.5125,37.5501,37.9626,209700.0],["2022-09-16",37.3668,37.5436,35.8546,37.3472,388050.0],["2022-09-19",37.2752,38.2572,36.8235,38.1851,178050.0],["2022-09-20",38.0346,38.0608,37.1966,37.6876,107700.0],["2022-09-21",37.8185,38.4666,37.1835,37.2621,185850.0],["2022-09-22",36.9151,36.9151,35.5797,35.6975,185550.0],["2022-09-23",35.4291,35.8939,34.6697,35.3964,250500.0],["2022-09-26",35.272,35.9986,35.0232,35.8219,258750.0],["2022-09-27",36.0837,36.123,35.2131,35.7826,246000.0],["2022-09-28",36.1623,36.8497,35.7041,36.4634,273750.0],["2022-09-29",35.9266,36.1165,34.9774,35.5731,245700.0],["2022-09-30",35.5208,36.2147,35.1803,35.272,217500.0],["2022-10-03",35.7761,36.6336,35.5142,36.2016,211500.0],["2022-10-04",36.7449,37.5174,36.4896,36.8562,266400.0],["2022-10-05",36.326,37.033,36.2801,36.889,208650.0],["2022-10-06",36.4634,36.9086,35.8481,36.1688,135900.0],["2022-10-07",35.8874,35.8874,34.5715,34.7876,191250.0],["2022-10-10",34.7941,35.4422,34.6435,35.2196,174150.0],["2022-10-11",35.1673,36.4831,35.056,35.9659,289950.0],["2022-10-12",36.0837,36.1623,34.9578,35.1738,202800.0],["2022-10-13",34.5388,36.1754,34.074,36.123,179400.0],["2022-10-14",36.2998,36.2998,35.4095,35.4946,130200.0],["2022-10-17",35.9004,36.614,35.9004,36.398,217200.0],["2022-10-18",36.9872,37.537,36.6926,36.8759,246450.0],["2022-10-19",36.6205,36.9348,36.0052,36.8824,271050.0],["2022-10-20",36.7253,36.7318,35.4946,35.5404,262050.0],["2022-10-21",35.8677,37.0592,35.2524,36.8235,270900.0],["2022-10-24",37.1181,38.6369,36.9872,38.4601,289800.0],["2022-10-25",38.5648,40.6073,38.5648,40.3978,234150.0],["2022-10-26",40.1949,41.275,40.0312,40.1687,178650.0],["2022-10-27",40.5615,42.0017,40.5484,41.3274,158550.0],["2022-10-28",41.2619,43.0164,41.2292,42.6498,175500.0],["2022-10-31",42.1457,42.5451,41.0132,42.2177,222900.0],["2022-11-01",42.5385,42.9247,41.7857,42.5516,149100.0],["2022-11-02",42.6367,43.5335,41.4518,41.4518,167700.0],["2022-11-03",40.8299,42.4534,40.6859,42.1457,131850.0],["2022-11-04",42.2832,43.1408,42.113,43.0818,159450.0],["2022-11-07",42.8855,43.7496,42.7873,42.9116,161700.0],["2022-11-08",47.2257,52.692,46.8722,48.9343,1039200.0],["2022-11-09",48.3321,49.805,47.6709,48.7968,543900.0],["2022-11-10",50.8721,51.782,49.661,51.3958,530850.0],["2022-11-11",51.1863,52.4039,51.0095,51.075,375300.0],["2022-11-14",50.5971,51.2779,50.1454,50.9375,346500.0],["2022-11-15",51.2583,53.1568,50.8393,52.5283,375750.0],["2022-11-16",52.3123,52.7705,51.6904,52.5479,379050.0],["2022-11-17",51.6707,52.0111,51.1339,52.0111,207450.0],["2022-11-18",52.9538,52.9538,51.3696,51.5594,277500.0],["2022-11-21",51.6969,52.5938,51.6249,52.3188,144450.0],["2022-11-22",52.3908,52.5414,51.4023,52.0766,225300.0],["2022-11-23",52.0766,52.633,51.3434,51.4874,212400.0],["2022-11-25",51.5137,52.19,51.5006,51.5859,64050.0],["2022-11-28",51.2576,51.2576,49.373,49.5635,252900.0],["2022-11-29",49.6357,50.5878,49.0119,50.4762,464250.0],["2022-11-30",50.5156,52.0784,49.7736,52.0456,399750.0],["2022-12-01",52.2688,52.5578,51.1722,51.6188,254550.0],["2022-12-02",50.8636,53.0962,49.2614,52.8204,324750.0],["2022-12-05",52.3805,52.3805,51.1525,51.6188,190050.0],["2022-12-06",51.7435,51.7435,50.0691,50.8439,201150.0],["2022-12-07",50.7914,51.7829,50.2792,51.3298,260700.0],["2022-12-08",51.5203,52.5315,51.2248,52.479,252300.0],["2022-12-09",52.1703,52.9846,51.1197,52.8598,242550.0],["2022-12-12",52.781,52.781,51.9865,52.2426,186300.0],["2022-12-13",53.3392,54.5014,52.1769,52.3017,328950.0],["2022-12-14",52.5578,53.1356,51.5334,52.3805,265650.0],["2022-12-15",51.6516,51.6516,50.7783,51.3955,208950.0],["2022-12-16",50.706,51.1722,49.6817,50.1282,1265850.0],["2022-12-19",50.4499,50.8899,49.0907,49.9246,351150.0],["2022-12-20",49.8918,50.2332,49.4124,49.5175,184200.0],["2022-12-21",50.0559,50.9358,49.4124,50.6272,237000.0],["2022-12-22",50.3974,50.6141,49.6948,50.312,426300.0],["2022-12-23",49.7473,50.2398,49.5963,49.813,219450.0],["2022-12-27",49.9968,50.7717,48.6245,50.4959,204150.0],["2022-12-28",50.3908,51.054,49.5503,49.6423,130950.0],["2022-12-29",50.0428,50.6863,49.8261,50.4631,283050.0],["2022-12-30",50.0428,50.6338,49.1301,49.4584,153750.0],["2023-01-03",49.8787,50.2201,48.5916,49.1366,237750.0],["2023-01-04",49.4124,49.6226,46.2671,47.0617,455100.0],["2023-01-05",46.7465,47.2521,46.2343,46.2934,252450.0],["2023-01-06",46.799,48.8083,46.7399,48.7164,310500.0],["2023-01-09",48.9134,49.4847,48.6376,48.8609,277350.0],["2023-01-10",48.4669,49.6882,48.4669,49.6488,277650.0],["2023-01-11",49.9049,50.2595,49.4781,49.8852,155400.0],["2023-01-12",50.0559,50.5353,46.1686,50.3908,273300.0],["2023-01-13",49.9115,51.4021,49.9115,51.1328,161700.0],["2023-01-17",51.1328,51.9011,50.2923,50.6272,158850.0],["2023-01-18",50.9555,50.9621,49.2351,49.4584,272850.0],["2023-01-19",48.9856,49.2745,47.7446,48.0072,262800.0],["2023-01-20",48.5916,48.5916,47.7774,48.1123,227250.0],["2023-01-23",48.0597,48.9134,47.6329,48.6179,356100.0],["2023-01-24",48.5522,49.3796,47.9809,49.1169,180000.0],["2023-01-25",48.8477,50.8899,48.5588,48.7624,130500.0],["2023-01-26",49.1104,49.1235,48.2567,48.526,168450.0],["2023-01-27",48.4012,49.5635,48.4012,48.92,317250.0],["2023-01-30",48.6376,49.0513,48.1057,48.2436,273600.0],["2023-01-31",48.5916,50.3514,48.5916,50.115,372300.0],["2023-02-01",49.7998,51.8486,49.5897,51.0606,338100.0],["2023-02-02",51.3167,52.4855,51.3167,52.4855,232050.0],["2023-02-03",51.8748,53.1422,51.8748,53.0437,246750.0],["2023-02-06",52.4133,53.6346,52.0127,52.2426,189150.0],["2023-02-07",51.7829,51.842,50.0691,50.9161,247350.0],["2023-02-08",50.509,51.0934,50.2135,50.601,150600.0],["2023-02-09",51.1919,51.2313,49.6226,49.918,292950.0],["2023-02-10",49.6751,50.1741,49.222,49.3927,325800.0],["2023-02-13",49.7079,51.2248,49.2877,51.0869,208200.0],["2023-02-14",50.8176,51.9208,50.5222,51.3824,301650.0],["2023-02-15",51.2313,51.8683,50.7979,51.8486,250650.0],["2023-02-16",51.2182,52.387,50.8899,51.6647,230850.0],["2023-02-17",51.7895,53.0962,51.2182,52.5315,404550.0],["2023-02-21",51.9536,52.2688,50.7454,50.9358,461100.0],["2023-02-22",51.1263,51.5662,50.7257,51.2379,481650.0],["2023-02-23",51.5137,52.978,51.1328,52.7745,410100.0],["2023-02-24",52.3411,53.6149,51.9799,53.4967,367500.0],["2023-02-27",53.4968,54.554,52.8139,53.5099,653700.0],["2023-02-28",57.128,61.9872,55.8147,59.7283,1987800.0],["2023-03-01",59.5576,60.1485,58.9929,59.4722,566400.0],["2023-03-02",59.2687,60.1748,58.9141,59.991,792450.0],["2023-03-03",60.0698,61.7573,59.5379,61.672,385650.0],["2023-03-06",61.7245,62.02,60.7658,61.1007,635700.0],["2023-03-07",61.0941,61.5012,59.8334,60.6279,598650.0],["2023-03-08",60.8906,60.9431,59.597,60.4769,360300.0],["2023-03-09",60.8906,61.2189,60.1354,60.5228,277200.0],["2023-03-10",60.2796,60.4965,58.4846,59.4906,346650.0],["2023-03-13",57.8337,58.9317,57.3405,57.8139,520950.0],["2023-03-14",58.8791,60.0889,58.4057,59.5826,844650.0],["2023-03-15",58.261,59.0632,57.6627,58.0638,839850.0],["2023-03-16",57.2353,60.8121,56.9921,60.3387,452850.0],["2023-03-17",59.747,59.7667,58.3334,58.7344,918000.0],["2023-03-20",58.9777,59.9574,58.9185,59.0369,451050.0],["2023-03-21",59.8916,60.582,59.3065,60.273,566250.0],["2023-03-22",60.1218,61.2527,59.7601,60.0955,531750.0],["2023-03-23",60.2598,62.0482,59.9377,60.7201,501150.0],["2023-03-24",59.9311,60.1612,58.386,59.9968,561000.0],["2023-03-27",60.6675,61.8115,60.5426,61.0225,357750.0],["2023-03-28",61.016,62.8241,60.9634,62.4493,558000.0],["2023-03-29",62.7452,63.3172,61.8904,62.3178,419850.0],["2023-03-30",62.4099,62.8307,61.8773,62.3967,367950.0],["2023-03-31",62.857,63.7446,62.5151,63.5736,505950.0],["2023-04-03",63.5736,63.9418,62.6729,63.784,722250.0],["2023-04-04",63.8235,63.8827,61.0094,61.7458,691950.0],["2023-04-05",61.2987,61.9365,59.8325,61.016,640950.0],["2023-04-06",61.0686,61.4565,59.8982,60.9831,391500.0],["2023-04-10",60.5228,62.2258,59.7207,61.9759,647550.0],["2023-04-11",62.3441,62.6663,61.7129,62.2521,463500.0],["2023-04-12",62.5282,63.7117,62.3112,63.4421,320700.0],["2023-04-13",63.4553,64.1194,62.7715,63.8564,503850.0],["2023-04-14",63.5736,64.6848,62.2126,62.7649,442650.0],["2023-04-17",62.7649,64.2246,62.7649,63.1068,304500.0],["2023-04-18",63.2646,64.0339,62.9622,63.9418,598050.0],["2023-04-19",63.692,64.6914,63.6328,64.5336,388350.0],["2023-04-20",64.4087,65.7171,64.1983,65.2634,603900.0],["2023-04-21",65.1648,65.5987,64.6454,65.3949,317850.0],["2023-04-24",65.3883,66.276,63.9418,64.8426,424500.0],["2023-04-25",64.3955,65.2503,64.1917,64.1917,325650.0],["2023-04-26",63.7315,63.7512,61.542,61.7524,661200.0],["2023-04-27",62.3967,65.8486,62.3901,65.2371,987000.0],["2023-04-28",65.0596,65.7631,64.1785,64.435,483600.0],["2023-05-01",64.4941,65.0859,64.1259,64.3626,493350.0],["2023-05-02",64.4415,64.8032,63.5342,64.527,407550.0],["2023-05-03",64.7045,65.3949,63.8695,64.1391,476100.0],["2023-05-04",64.047,64.4152,63.0082,63.3041,446550.0],["2023-05-05",65.3555,68.5904,65.1516,67.8934,783750.0],["2023-05-08",68.0446,68.3602,62.857,63.7446,677550.0],["2023-05-09",63.7775,64.2311,62.9161,63.5671,396000.0],["2023-05-10",64.0273,64.31,63.0148,63.8695,260400.0],["2023-05-11",63.8695,63.8695,62.5282,62.9819,301200.0],["2023-05-12",63.0542,63.8235,61.5946,62.2586,451050.0],["2023-05-15",62.3573,63.0082,61.7392,62.1206,422100.0],["2023-05-16",61.279,61.6669,59.7996,60.0955,431850.0],["2023-05-17",60.3519,61.016,60.0626,60.1481,382200.0],["2023-05-18",60.1481,60.6346,59.2802,60.1612,960300.0],["2023-05-19",60.9699,61.062,59.8588,60.1086,404850.0],["2023-05-22",60.3716,60.6741,59.2867,59.5497,551550.0],["2023-05-23",59.4774,60.4111,58.8725,59.1158,318600.0],["2023-05-24",58.8791,59.1684,57.4918,57.906,334800.0],["2023-05-25",57.906,59.2341,57.906,59.1158,267600.0],["2023-05-26",59.1224,59.7273,58.5898,59.2999,292350.0],["2023-05-30",59.4708,59.7601,57.8928,58.0967,873000.0],["2023-05-31",57.86,58.0967,56.5318,56.946,614100.0],["2023-06-01",56.8869,58.1164,56.282,57.643,686100.0],["2023-06-02",58.3991,60.2796,58.3399,60.2138,365100.0],["2023-06-05",59.8193,59.9442,58.7081,59.9377,480450.0],["2023-06-06",59.7141,61.6077,59.6352,61.1803,389850.0],["2023-06-07",61.1803,63.1857,61.1803,62.8438,381900.0],["2023-06-08",62.4291,62.9755,62.0999,62.6266,585000.0],["2023-06-09",62.6266,63.5219,62.1855,62.8833,798150.0],["2023-06-12",63.0216,63.2191,62.304,62.6529,261150.0],["2023-06-13",62.8306,64.1736,62.7056,63.6338,1014450.0],["2023-06-14",63.9235,64.2065,61.9748,62.2777,453150.0],["2023-06-15",62.0472,62.4093,61.3297,61.7839,349800.0],["2023-06-16",62.3962,63.1796,61.6917,63.0676,852750.0],["2023-06-20",63.0677,64.358,62.8372,63.884,409350.0],["2023-06-21",63.8576,66.1355,63.5482,65.8655,599850.0],["2023-06-22",65.9116,66.0104,63.93,64.0025,455250.0],["2023-06-23",63.0084,64.088,62.3896,62.7648,724350.0],["2023-06-26",62.5147,63.7391,62.383,62.9294,252900.0],["2023-06-27",62.9426,64.2526,62.9426,63.4561,495600.0],["2023-06-28",63.3705,63.805,62.6332,62.699,435450.0],["2023-06-29",62.7319,63.4824,62.7319,62.8965,279900.0],["2023-06-30",63.1927,63.1927,62.0802,62.4159,425700.0],["2023-07-03",62.0933,63.3376,61.9156,63.0808,130350.0],["2023-07-05",62.7911,62.7911,61.0137,61.4482,367050.0],["2023-07-06",61.1388,61.1388,59.8945,60.7569,255300.0],["2023-07-07",62.1855,62.6002,61.356,62.1723,523200.0],["2023-07-10",62.2908,63.41,61.8563,62.6595,317550.0],["2023-07-11",62.6134,63.252,62.3237,62.62,304200.0],["2023-07-12",63.3968,64.6937,62.7714,63.8511,393150.0],["2023-07-13",64.1934,64.595,63.2783,64.121,254700.0],["2023-07-14",64.2526,65.7075,63.647,65.4705,346800.0],["2023-07-17",65.5429,68.9662,65.5429,68.3474,507000.0],["2023-07-18",69.0189,69.8418,67.7023,69.0584,397950.0],["2023-07-19",69.4008,69.5456,67.3994,68.1499,271050.0],["2023-07-20",68.2223,68.3474,66.6884,67.3929,268050.0],["2023-07-21",67.8076,68.1829,66.3527,66.5173,308850.0],["2023-07-24",66.5831,68.4462,66.4975,67.0768,386850.0],["2023-07-25",66.5963,67.1427,65.2204,66.6029,385500.0],["2023-07-26",66.4975,68.5778,65.78,66.5502,489150.0],["2023-07-27",66.8201,67.1493,64.7925,65.8458,408000.0],["2023-07-28",66.4646,67.9393,66.3593,67.8208,341100.0],["2023-07-31",68.0446,69.6772,67.2875,69.2954,715800.0],["2023-08-01",68.9992,70.487,68.4528,70.0986,649500.0],["2023-08-02",69.065,70.5001,68.8346,70.1381,428700.0],["2023-08-03",69.2032,69.6443,67.169,68.5515,1045650.0],["2023-08-04",68.5318,69.1045,63.0347,64.516,1152000.0],["2023-08-07",64.5818,65.1348,61.9485,62.1789,758550.0],["2023-08-08",61.4218,63.5548,60.8952,63.4561,533850.0],["2023-08-09",63.2783,63.2783,61.0532,62.4291,333300.0],["2023-08-10",62.541,62.8307,61.3363,62.1131,248550.0],["2023-08-11",61.9946,62.5805,61.8695,62.2908,228600.0],["2023-08-14",62.2777,63.4034,61.4152,63.3573,304200.0],["2023-08-15",63.2454,63.2454,62.0867,62.2118,304350.0],["2023-08-16",62.2447,63.0084,61.6786,62.2579,216000.0],["2023-08-17",62.1328,62.6957,60.0591,60.0591,404100.0],["2023-08-18",59.5456,61.2935,59.2494,60.9775,416200.0],["2023-08-21",60.9873,61.254,60.464,61.1947,293300.0],["2023-08-22",61.6193,61.6885,58.015,59.042,773400.0],["2023-08-23",59.5061,61.8662,59.4567,60.8195,522600.0],["2023-08-24",60.3751,60.6812,58.8642,59.2494,342000.0],["2023-08-25",59.4962,60.3257,58.8149,59.9406,170600.0],["2023-08-28",60.3356,60.6713,59.8616,60.0196,216400.0],["2023-08-29",59.8418,62.1427,59.595,61.9748,332700.0],["2023-08-30",61.7576,62.6167,61.7378,61.9946,395300.0],["2023-08-31",62.0736,62.9327,62.0736,62.2711,441800.0],["2023-09-01",62.8438,65.4014,62.8241,64.8385,462200.0],["2023-09-05",65.5594,65.5594,62.7056,63.5351,618000.0],["2023-09-06",63.5252,64.8879,63.4857,64.4436,307400.0],["2023-09-07",64.4633,65.2246,63.7712,64.9577,329000.0],["2023-09-08",65.4817,65.9958,64.6512,64.8291,347900.0],["2023-09-11",65.0664,65.6201,63.791,63.9986,394100.0],["2023-09-12",63.6724,64.3348,62.0311,62.2289,529100.0],["2023-09-13",61.9323,62.9704,60.1921,60.5382,524200.0],["2023-09-14",60.8644,61.5466,59.8757,60.2514,574300.0],["2023-09-15",60.1526,60.3009,58.8871,60.1921,1397800.0],["2023-09-18",60.3108,61.2303,59.6582,60.1822,431800.0],["2023-09-19",59.8659,61.1314,58.9464,61.0721,432400.0],["2023-09-20",61.4972,62.3574,60.4096,60.5283,303500.0],["2023-09-21",59.7868,59.7868,56.0297,56.0396,542800.0],["2023-09-22",56.0198,57.0777,55.8913,56.3065,353900.0],["2023-09-25",55.9704,56.9986,55.9704,56.445,340200.0],["2023-09-26",56.1187,56.2571,54.7543,54.9026,439400.0],["2023-09-27",54.8729,56.4746,54.8729,56.2274,370100.0],["2023-09-28",56.4647,57.3941,55.8023,56.8503,333500.0],["2023-09-29",57.2063,57.3546,56.0495,56.2274,252500.0],["2023-10-02",55.9209,56.6724,55.5452,56.3856,372400.0],["2023-10-03",55.832,56.2966,54.3786,54.8235,192500.0],["2023-10-04",55.1498,55.8715,54.2204,55.6046,223600.0],["2023-10-05",55.4365,55.8517,55.0509,55.3772,241500.0],["2023-10-06",54.8729,56.8503,54.8729,56.6328,284300.0],["2023-10-09",56.3065,57.2359,55.4661,57.0678,198000.0],["2023-10-10",57.0085,58.7684,57.0085,57.8489,354100.0],["2023-10-11",58.1554,58.8574,58.0071,58.3927,289000.0],["2023-10-12",58.0763,58.0763,56.4351,56.7712,209300.0],["2023-10-13",57.0481,57.0481,55.3475,55.5255,257500.0],["2023-10-16",56.5735,57.3051,55.6144,56.9789,204000.0],["2023-10-17",56.4351,57.928,56.4351,56.6724,392200.0],["2023-10-18",56.0495,56.0495,52.7077,53.113,624200.0],["2023-10-19",53.0438,53.3503,52.1935,52.2529,606100.0],["2023-10-20",52.2529,53.3009,51.6893,52.5692,472400.0],["2023-10-23",52.6582,53.7458,52.4308,52.9351,399800.0],["2023-10-24",53.5876,53.7557,52.5495,52.6088,299600.0],["2023-10-25",52.6483,53.113,51.6498,52.7373,575000.0],["2023-10-26",53.5876,54.8235,53.0834,53.2119,615500.0],["2023-10-27",53.1328,53.6173,52.4308,53.1328,343000.0],["2023-10-30",53.8348,53.9831,53.0339,53.8447,312500.0],["2023-10-31",53.7854,54.2599,53.5777,53.8644,274000.0],["2023-11-01",54.0523,56.0198,54.0523,55.8814,354500.0],["2023-11-02",56.7613,57.5226,55.5354,56.178,368300.0],["2023-11-03",57.5325,58.4323,57.1766,57.2162,264900.0],["2023-11-06",56.7613,57.2359,56.0594,57.0382,469700.0],["2023-11-07",58.3334,61.2105,57.6808,58.1554,770600.0],["2023-11-08",58.1356,58.7486,56.8701,57.9181,422400.0],["2023-11-09",58.4322,58.6992,56.5537,56.8009,386300.0],["2023-11-10",57.1371,58.3136,56.702,58.0467,404300.0],["2023-11-13",58.2543,58.4619,56.9096,58.3334,348500.0],["2023-11-14",59.3221,63.6032,59.0354,63.3362,573700.0],["2023-11-15",63.5241,64.5622,62.9605,63.0396,468200.0],["2023-11-16",62.8122,63.0001,61.7444,61.784,180300.0],["2023-11-17",62.3574,62.7529,62.0015,62.0707,347500.0],["2023-11-20",62.041,62.6441,61.4774,62.5057,225400.0],["2023-11-21",62.0015,63.4054,61.7147,62.7825,288900.0],["2023-11-22",63.2472,64.1074,62.7727,62.8221,304900.0],["2023-11-24",62.6441,63.5241,62.6441,63.1088,89300.0],["2023-11-27",63.0198,63.3856,62.6837,62.9012,256100.0],["2023-11-28",62.8814,63.1883,61.2381,61.2876,316800.0],["2023-11-29",62.0894,62.4953,61.2975,61.4163,212500.0],["2023-11-30",61.3866,62.1785,60.7035,61.9706,386300.0],["2023-12-01",61.9805,62.9606,60.4758,61.9013,454800.0],["2023-12-04",61.3866,63.9505,61.3866,63.8119,370600.0],["2023-12-05",63.8218,63.8218,62.5349,62.7725,573400.0],["2023-12-06",63.3566,64.1287,63.0794,63.2972,408500.0],["2023-12-07",63.1883,64.6138,62.2478,64.5742,352700.0],["2023-12-08",64.1188,65.772,63.7427,64.6831,298900.0],["2023-12-11",65.2177,65.7423,64.6732,65.574,230000.0],["2023-12-12",65.6334,66.3165,64.9108,66.2472,467700.0],["2023-12-13",66.3264,66.8709,63.8812,66.6927,508300.0],["2023-12-14",67.3163,70.9494,67.3064,70.5139,885000.0],["2023-12-15",70.9989,71.4345,69.5041,70.3951,1063600.0],["2023-12-18",70.6327,71.0385,69.7813,70.0288,593900.0],["2023-12-19",70.3852,71.781,70.3852,71.6325,611400.0],["2023-12-20",71.7711,72.8996,70.8801,71.0583,524700.0],["2023-12-21",71.8503,72.3354,71.5434,71.6622,324800.0],["2023-12-22",71.9097,72.9194,71.6919,72.672,318600.0],["2023-12-26",73.256,73.9589,72.7511,73.4045,203100.0],["2023-12-27",73.6916,74.4836,73.1372,73.4639,215100.0],["2023-12-28",73.1372,73.7114,72.8303,73.4837,162500.0],["2023-12-29",73.6322,74.2856,72.8303,73.1273,213800.0],["2024-01-02",72.3057,73.4144,71.781,73.157,375700.0],["2024-01-03",72.4542,72.8897,71.4345,72.375,456000.0],["2024-01-04",72.1572,73.454,71.7711,72.9986,394600.0],["2024-01-05",72.3354,73.2164,71.0088,71.7216,349600.0],["2024-01-08",71.6325,73.0184,71.6325,72.959,234500.0],["2024-01-09",72.0186,72.6224,71.7315,71.9493,347300.0],["2024-01-10",71.7414,72.2364,70.989,71.1276,240000.0],["2024-01-11",70.8603,71.4048,70.009,70.6129,361400.0],["2024-01-12",71.5434,72.3354,69.5239,70.108,186600.0],["2024-01-16",69.4843,70.7812,68.6726,69.2566,275200.0],["2024-01-17",68.3063,69.5635,67.6925,69.2962,277500.0],["2024-01-18",69.6922,70.6228,68.8508,69.6427,385400.0],["2024-01-19",70.0783,70.0981,68.9002,69.613,406000.0],["2024-01-22",70.3357,71.88,70.3357,71.3751,484300.0],["2024-01-23",72.0879,72.7016,69.8506,69.9892,280500.0],["2024-01-24",70.702,71.3058,69.0389,69.1081,302600.0],["2024-01-25",70.2664,70.4545,68.9102,69.5338,295500.0],["2024-01-26",70.108,70.1179,68.9497,69.2368,274900.0],["2024-01-29",69.1972,70.3159,68.8409,70.2961,470800.0],["2024-01-30",69.9001,73.0877,69.613,73.0283,400200.0],["2024-01-31",73.0679,73.0679,69.4348,69.4546,488300.0],["2024-02-01",70.0981,71.5533,69.8506,71.5335,291700.0],["2024-02-02",70.5832,72.8402,70.3159,72.5828,467200.0],["2024-02-05",71.583,71.7315,69.8407,71.1078,271300.0],["2024-02-06",70.9197,72.2067,70.4248,71.3454,230700.0],["2024-02-07",71.8899,74.8003,71.5533,74.5726,357800.0],["2024-02-08",75.2359,78.8591,75.1072,77.8791,793300.0],["2024-02-09",78.0672,80.6509,77.8791,80.5816,607800.0],["2024-02-12",80.6509,82.1655,80.1361,81.3736,489500.0],["2024-02-13",78.6116,80.3242,77.2851,78.9581,529700.0],["2024-02-14",80.245,81.1756,78.9581,80.8885,295300.0],["2024-02-15",81.7003,84.3137,81.0865,83.7494,480700.0],["2024-02-16",83.2743,84.086,82.3437,83.4525,440500.0],["2024-02-20",82.4427,82.8288,80.4331,80.9281,566900.0],["2024-02-21",80.6608,81.1459,80.1955,81.0865,396300.0],["2024-02-22",81.235,82.4031,81.235,81.8191,236000.0],["2024-02-23",81.8092,83.5317,81.4033,83.205,226500.0],["2024-02-26",83.1753,84.581,82.7496,84.3929,346200.0],["2024-02-27",85.175,85.6303,84.3335,84.9572,332500.0],["2024-02-28",83.8089,86.6698,83.8089,86.0263,549500.0],["2024-02-29",86.1253,87.8874,80.9875,83.1357,957800.0],["2024-03-01",83.4525,84.1355,81.5419,82.4229,879800.0],["2024-03-04",82.4922,82.8981,81.334,81.6706,561400.0],["2024-03-05",81.1459,81.334,79.0571,80.1064,791400.0],["2024-03-06",81.5815,81.5815,79.8095,80.1856,516600.0],["2024-03-07",80.3638,80.8291,79.9876,80.3044,318700.0],["2024-03-08",81.0172,82.6209,80.5915,80.9281,426200.0],["2024-03-11",79.9777,80.443,77.9187,78.9284,437800.0],["2024-03-12",78.9086,79.7303,78.5225,79.1858,339000.0],["2024-03-13",79.1858,80.7499,79.1858,79.8886,517000.0],["2024-03-14",79.3937,80.641,79.1363,80.4826,406500.0],["2024-03-15",80.2844,83.0293,80.2844,81.7015,954300.0],["2024-03-18",81.5429,83.2176,81.0772,82.1375,514100.0],["2024-03-19",81.9294,84.5256,81.7807,84.4067,363700.0],["2024-03-20",84.6247,85.1994,83.5148,84.5553,281900.0],["2024-03-21",85.1697,87.7362,85.0904,87.5479,291500.0],["2024-03-22",87.7659,87.8253,85.4471,85.6651,274500.0],["2024-03-25",85.675,86.2002,84.4265,84.7337,165700.0],["2024-03-26",85.3084,86.1606,84.9814,85.784,238000.0],["2024-03-27",86.2101,86.7552,84.8724,85.8831,254100.0],["2024-03-28",85.8633,87.429,85.5859,87.3002,364900.0],["2024-04-01",87.2605,87.6371,85.7741,87.1813,366400.0],["2024-04-02",86.5471,86.5471,83.6139,84.4959,402800.0],["2024-04-03",84.2977,86.3291,84.2977,85.5165,246300.0],["2024-04-04",86.4381,87.1416,84.1193,84.8823,222900.0],["2024-04-05",84.9715,89.173,84.9715,89.1036,472000.0],["2024-04-08",89.4108,92.4529,88.7865,92.0368,690100.0],["2024-04-09",92.0368,92.3241,86.5768,88.7667,870400.0],["2024-04-10",86.2101,88.3505,84.367,87.0623,588300.0],["2024-04-11",87.5182,87.5182,85.358,86.8146,334700.0],["2024-04-12",86.1705,87.3893,85.6354,87.211,429300.0],["2024-04-15",87.6965,88.7568,85.5462,86.3489,470500.0],["2024-04-16",85.6552,87.6965,84.922,87.2209,383600.0],["2024-04-17",88.0533,88.0533,85.2489,85.5165,476900.0],["2024-04-18",86.121,86.8542,84.0598,84.4661,395700.0],["2024-04-19",84.149,85.9624,83.5049,84.6346,486600.0],["2024-04-22",85.0805,87.0723,84.8229,85.9426,344800.0],["2024-04-23",86.4579,88.1623,85.9525,87.756,452600.0],["2024-04-24",88.0632,91.0161,87.1317,88.8559,512100.0],["2024-04-25",87.6767,89.6288,86.2399,89.0838,396400.0],["2024-04-26",89.6586,90.8873,89.0442,90.3225,367800.0],["2024-04-29",92.334,95.4653,91.7296,92.998,819000.0],["2024-04-30",92.9484,94.4348,92.116,93.2358,945300.0],["2024-05-01",93.0079,94.7221,90.9467,93.6123,594400.0],["2024-05-02",93.6123,93.7015,89.8369,90.0648,1014900.0],["2024-05-03",86.2101,86.4381,75.9739,77.6882,2042900.0],["2024-05-06",74.5371,79.8583,73.4075,75.5082,3259600.0],["2024-05-07",75.5775,77.9062,74.329,77.7477,13640200.0],["2024-05-08",76.9252,77.599,75.7956,76.291,884100.0],["2024-05-09",76.4793,77.2919,75.9838,77.0441,634500.0],["2024-05-10",77.3018,77.4999,75.4983,76.5883,631500.0],["2024-05-13",76.945,77.2522,74.6461,74.8046,660000.0],["2024-05-14",75.31,75.9541,73.9921,74.7155,618600.0],["2024-05-15",75.6965,77.2918,74.5272,75.1316,1002300.0],["2024-05-16",75.0325,75.0325,73.4867,74.1804,687100.0],["2024-05-17",74.5074,74.8344,73.6255,74.2002,648100.0],["2024-05-20",74.3785,75.5776,74.2002,74.2993,423900.0],["2024-05-21",74.1011,76.3703,73.7345,76.0928,634900.0],["2024-05-22",75.9541,76.3307,75.0425,75.4388,366500.0],["2024-05-23",75.6965,75.6965,74.2794,75.5676,469400.0],["2024-05-24",75.9145,77.8864,75.4884,77.5495,671100.0],["2024-05-28",77.5396,77.9161,76.2514,76.9748,587500.0],["2024-05-29",76.2712,76.4595,74.1506,74.1903,447400.0],["2024-05-30",74.5272,75.2307,73.9723,74.2497,817500.0],["2024-05-31",73.9227,74.5173,72.8724,74.3686,914100.0],["2024-06-03",74.7848,75.0127,72.4859,73.3084,726400.0],["2024-06-04",72.7733,72.7733,70.5437,71.3463,844400.0],["2024-06-05",72.5057,73.4966,71.9508,72.803,815800.0],["2024-06-06",72.3967,72.912,70.7914,71.6932,660000.0],["2024-06-07",71.4055,72.3578,70.9789,71.4154,533600.0],["2024-06-10",70.7805,72.4272,69.719,71.832,725100.0],["2024-06-11",71.584,72.209,70.3539,72.1495,589700.0],["2024-06-12",73.4986,75.1454,72.9729,73.5383,650000.0],["2024-06-13",73.4093,75.066,73.2506,74.7882,687600.0],["2024-06-14",73.6375,76.0679,72.953,75.3537,868000.0],["2024-06-17",75.3835,79.4706,74.8676,78.7762,816500.0],["2024-06-18",78.7365,80.6015,77.7345,79.9765,867900.0],["2024-06-20",79.7384,83.7362,79.54,79.6094,1431000.0],["2024-06-21",79.5797,79.7979,76.6929,78.6472,1540400.0],["2024-06-24",78.8754,80.0757,78.1611,79.3515,761900.0],["2024-06-25",79.6491,84.1727,79.044,84.0636,924200.0],["2024-06-26",83.647,84.7977,83.399,84.2223,1267400.0],["2024-06-27",84.9862,86.6528,84.6588,85.9683,817400.0],["2024-06-28",86.4345,88.0019,86.1965,86.5437,8447900.0],["2024-07-01",86.9305,87.1488,82.4764,82.9129,1160700.0],["2024-07-02",82.9625,85.2342,82.4367,85.1152,701000.0],["2024-07-03",85.1151,85.5318,84.6191,85.3929,440000.0],["2024-07-05",85.4425,86.7917,84.8275,86.3453,517200.0],["2024-07-08",86.4544,87.5754,85.1251,85.3036,458500.0],["2024-07-09",85.2144,85.75,82.7641,83.3097,562100.0],["2024-07-10",83.5874,85.1052,83.0022,84.6588,439200.0],["2024-07-11",85.3533,88.24,84.4009,87.8631,457700.0],["2024-07-12",88.4979,90.0157,88.4682,89.3114,449700.0],["2024-07-15",90.3332,91.1863,89.4999,90.3828,389700.0],["2024-07-16",91.3252,93.9144,90.8986,93.8648,458400.0],["2024-07-17",93.3787,93.4084,87.4464,87.4762,831800.0],["2024-07-18",87.6646,88.7459,84.6886,86.6528,667700.0],["2024-07-19",86.9802,86.9802,85.6508,86.2461,563900.0],["2024-07-22",86.2064,88.4384,85.7501,88.3392,296000.0],["2024-07-23",88.1507,90.2439,87.5654,89.3312,407500.0],["2024-07-24",87.4464,88.3293,83.8652,84.1033,490400.0],["2024-07-25",84.3017,85.5219,82.6153,84.7283,592200.0],["2024-07-26",86.0377,88.4781,85.9187,86.8909,365300.0],["2024-07-29",87.129,87.744,86.2957,86.7619,339200.0],["2024-07-30",87.3869,88.6269,85.2243,85.879,583000.0],["2024-07-31",87.4762,89.9066,86.8413,87.8234,520100.0],["2024-08-01",87.7142,88.8848,83.6767,86.2163,1005400.0],["2024-08-02",92.1387,92.1387,84.272,85.0953,1033000.0],["2024-08-05",81.6431,85.5913,79.0143,84.7878,728600.0],["2024-08-06",85.3136,87.0992,84.4307,85.5814,493800.0],["2024-08-07",86.9603,88.4781,84.5795,85.2342,484200.0],["2024-08-08",86.4445,87.2182,84.7779,85.383,471300.0],["2024-08-09",85.4028,87.2282,84.3017,85.9782,533300.0],["2024-08-12",85.9485,87.1984,85.7798,86.6925,346400.0],["2024-08-13",87.0694,87.8233,86.3056,86.8512,313800.0],["2024-08-14",87.4067,87.9523,86.2064,87.2678,317000.0],["2024-08-15",89.242,89.5098,87.5357,88.6567,304000.0],["2024-08-16",88.617,88.617,87.496,87.9821,208400.0],["2024-08-19",88.3095,90.4324,88.3095,90.2042,337800.0],["2024-08-20",90.4225,90.4225,88.6467,88.8451,271500.0],["2024-08-21",88.9741,91.2756,88.8551,91.2161,281300.0],["2024-08-22",91.4244,92.347,90.3828,92.2577,349600.0],["2024-08-23",92.5057,95.1147,92.0196,93.7953,357200.0],["2024-08-26",94.2219,94.8369,92.9719,93.1009,279700.0],["2024-08-27",92.2577,93.3588,91.1665,92.4462,274000.0],["2024-08-28",92.3172,92.5851,91.6327,92.0295,234300.0],["2024-08-29",92.3668,94.3608,91.5434,92.9521,316800.0],["2024-08-30",93.3588,94.8667,92.8529,94.7477,274700.0],["2024-09-03",94.6683,95.7793,88.2003,88.5773,376600.0],["2024-09-04",88.24,89.4007,86.9107,88.2102,282600.0],["2024-09-05",88.1111,88.1111,86.4544,86.7917,254700.0],["2024-09-06",87.0598,88.1321,86.6229,86.7817,379200.0],["2024-09-09",87.5165,88.4201,87.0002,87.9633,215800.0],["2024-09-10",88.0428,88.9562,86.0867,87.6357,330600.0],["2024-09-11",87.586,91.2896,85.7392,91.091,312700.0],["2024-09-12",91.1506,92.8684,90.8925,92.8088,213400.0],["2024-09-13",93.3847,94.5563,92.7989,93.4542,207300.0],["2024-09-16",93.8414,95.9266,93.3351,95.4798,291100.0],["2024-09-17",95.7081,97.2472,94.5365,95.4996,323200.0],["2024-09-18",95.589,98.5678,94.5762,96.2443,261300.0],["2024-09-19",98.6472,102.0231,98.1905,101.7253,559800.0],["2024-09-20",101.2586,103.9891,100.3947,103.3139,1385900.0],["2024-09-23",103.8501,107.2559,102.8671,107.0573,521500.0],["2024-09-24",107.1367,108.2984,105.9949,106.6303,612700.0],["2024-09-25",106.8091,107.7623,105.8956,106.541,257800.0],["2024-09-26",107.6233,107.9906,105.3495,106.2629,374500.0],["2024-09-27",106.5807,107.4743,105.836,106.3325,231800.0],["2024-09-30",106.1537,108.6857,105.6473,107.0771,512700.0],["2024-10-01",106.9481,106.9481,104.7835,105.8459,402200.0],["2024-10-02",105.0516,107.1367,104.6941,106.5608,217400.0],["2024-10-03",106.5608,107.0076,105.1211,106.4317,321800.0],["2024-10-04",107.8615,108.2289,106.0445,106.9481,211100.0],["2024-10-07",106.3523,107.3353,105.9949,107.0672,321300.0],["2024-10-08",107.6828,109.2219,106.402,108.3779,231800.0],["2024-10-09",108.3779,109.7183,108.0999,108.7055,159600.0],["2024-10-10",107.6133,108.08,106.1835,107.8218,281000.0],["2024-10-11",108.219,112.1014,108.1992,111.6545,347400.0],["2024-10-14",112.0616,113.0546,110.9893,111.2375,264100.0],["2024-10-15",111.2772,111.6843,109.4205,110.2049,264800.0],["2024-10-16",110.7808,112.9354,109.4502,110.0758,671700.0],["2024-10-17",110.5921,111.5652,110.0658,110.324,368900.0],["2024-10-18",109.9268,110.5722,108.4275,108.5665,524500.0],["2024-10-21",108.8247,109.3013,107.9807,109.0332,282500.0],["2024-10-22",107.2559,108.0899,106.3722,106.3722,215800.0],["2024-10-23",106.1537,108.1396,104.8033,106.1339,210600.0],["2024-10-24",105.9551,107.1367,105.0019,105.5083,208700.0],["2024-10-25",108.0105,110.5524,107.8318,110.4035,480500.0],["2024-10-28",114.1766,122.1001,113.0943,120.4717,750500.0],["2024-10-29",120.1441,121.0675,118.1185,118.3667,592700.0],["2024-10-30",117.3142,118.2376,113.7695,114.2957,311400.0],["2024-10-31",113.4915,115.1894,112.3297,113.412,207000.0],["2024-11-01",113.4517,115.2986,112.3099,112.6673,420100.0],["2024-11-04",112.0219,113.5907,111.5056,111.6645,258700.0],["2024-11-05",111.7737,114.1567,111.4063,112.2205,579100.0],["2024-11-06",118.0291,119.5582,115.239,119.3994,591700.0],["2024-11-07",119.9058,120.3228,117.761,118.2575,612700.0],["2024-11-08",124.086,138.6423,122.1299,137.2621,700600.0],["2024-11-11",139.0196,143.0509,138.0167,139.7543,647100.0],["2024-11-12",138.543,140.4891,134.5912,136.7557,535400.0],["2024-11-13",137.1132,138.6026,133.0918,133.6777,426300.0],["2024-11-14",132.7641,134.3727,129.9641,132.2379,475000.0],["2024-11-15",131.1755,132.6946,129.6761,132.5159,530200.0],["2024-11-18",134.055,134.6706,129.9542,130.4109,574300.0],["2024-11-19",129.1697,130.7386,128.4151,130.2322,595700.0],["2024-11-20",130.2421,131.9003,127.8293,131.1159,449400.0],["2024-11-21",131.6024,136.2294,131.6024,134.601,463500.0],["2024-11-22",135.1769,136.7855,133.0521,136.4479,564500.0],["2024-11-25",138.404,141.1941,136.2592,136.6167,604600.0],["2024-11-26",135.6138,139.9132,134.1939,139.4565,445100.0],["2024-11-27",139.2281,140.0622,134.3826,135.0677,523400.0],["2024-11-29",136.2798,137.3925,134.7995,135.4552,170000.0],["2024-12-02",136.3494,136.3494,131.203,131.4315,336200.0],["2024-12-03",131.7097,133.2695,130.3684,132.2958,342600.0],["2024-12-04",133.2794,135.336,131.6997,135.1174,423900.0],["2024-12-05",135.4055,137.5416,134.4021,134.879,415900.0],["2024-12-06",136.4686,138.1874,134.7101,136.3593,483100.0],["2024-12-09",137.3528,137.3528,128.0039,128.2224,483600.0],["2024-12-10",129.206,129.9412,126.0963,128.3317,416100.0],["2024-12-11",129.5538,131.9879,127.9443,131.501,390900.0],["2024-12-12",131.5904,132.5243,130.0704,130.4181,134100.0],["2024-12-13",130.4876,132.4151,129.3451,130.4678,358100.0],["2024-12-16",130.6466,134.5014,130.6466,133.7861,388500.0],["2024-12-17",132.4349,132.7131,126.7421,127.835,445400.0],["2024-12-18",128.8384,130.5572,121.6553,121.7746,605000.0],["2024-12-19",123.543,125.9672,122.4203,123.0264,456200.0],["2024-12-20",123.5132,126.6626,122.927,123.3244,1012600.0],["2024-12-23",122.8674,123.9106,121.9435,122.4104,335400.0],["2024-12-24",122.4204,123.3145,121.2083,122.6389,246100.0],["2024-12-26",122.3806,122.8873,121.6355,121.8839,340100.0],["2024-12-27",121.2083,121.8044,119.0722,120.632,240500.0],["2024-12-30",119.1517,119.8273,116.3699,118.8735,365800.0],["2024-12-31",119.2212,120.0558,116.4791,116.9163,409100.0],["2025-01-02",118.3668,119.8372,115.6744,117.1746,344300.0],["2025-01-03",117.3634,119.4696,116.1811,119.2312,471500.0],["2025-01-06",120.2445,121.6553,118.4761,121.5262,750000.0],["2025-01-07",122.0925,122.8177,118.8735,119.6584,525300.0],["2025-01-08",119.2014,120.2545,117.264,119.41,470600.0],["2025-01-10",117.731,122.629,117.2938,121.2778,522900.0],["2025-01-13",119.6584,123.086,117.8701,122.5992,599100.0],["2025-01-14",123.8013,128.292,123.8013,127.2786,494000.0],["2025-01-15",130.1002,131.203,126.5832,129.1067,630200.0],["2025-01-16",130.2591,132.7727,129.8319,130.6764,502200.0],["2025-01-17",131.5308,132.0574,127.5469,129.3352,1095500.0],["2025-01-21",131.2228,133.5178,130.1697,131.2924,459700.0],["2025-01-22",131.66,137.0051,130.6069,136.0612,622400.0],["2025-01-23",135.3757,135.7334,132.8224,133.8855,608700.0],["2025-01-24",133.4582,135.4651,130.8751,131.8488,528200.0],["2025-01-27",128.441,128.5503,110.1008,111.9686,1792700.0],["2025-01-28",112.823,114.2139,108.0939,111.0446,1354300.0],["2025-01-29",111.303,111.9587,107.9151,109.6835,874900.0],["2025-01-30",112.6144,116.2407,111.293,115.8433,1011200.0],["2025-01-31",116.3301,118.1085,113.6476,115.6247,913200.0],["2025-02-03",112.674,115.9029,111.9786,114.3431,859100.0],["2025-02-04",113.9358,115.2174,109.5146,110.2101,845800.0],["2025-02-05",111.9885,115.3764,110.3691,114.1543,893900.0],["2025-02-06",115.1876,116.966,111.4023,113.3099,826600.0],["2025-02-07",114.3828,114.3828,111.6606,112.0382,708700.0],["2025-02-10",112.7833,114.2338,111.7699,112.5349,542700.0],["2025-02-11",111.8693,112.7634,110.4386,112.0282,475600.0],["2025-02-12",110.5181,111.2235,108.7298,108.8788,470600.0],["2025-02-13",110.1108,112.3163,108.8093,112.1276,587700.0],["2025-02-14",112.1276,113.9656,111.5116,112.4256,269100.0],["2025-02-18",113.0615,114.7505,112.7436,114.0153,466300.0],["2025-02-19",113.8861,114.1841,112.0978,113.3695,540600.0],["2025-02-20",112.4157,113.8364,107.7959,109.8723,629500.0],["2025-02-21",110.4783,110.5777,102.2422,102.9575,930800.0],["2025-02-24",104.4775,106.2957,99.1921,99.4206,1099700.0],["2025-02-25",98.9636,101.2387,97.513,99.6392,755700.0],["2025-02-26",101.507,104.1298,100.6327,101.3579,781700.0],["2025-02-27",87.5084,89.6047,78.0402,78.1297,2485100.0],["2025-02-28",78.1296,78.7556,72.6355,76.3016,2492300.0],["2025-03-03",76.7586,78.378,72.109,73.0429,1670100.0],["2025-03-04",70.5392,76.7189,69.0688,74.7617,1948400.0],["2025-03-05",76.5599,82.4514,76.4407,81.4082,2574300.0],["2025-03-06",79.7789,81.3983,77.6826,80.7227,1742200.0],["2025-03-07",80.7227,82.2627,78.8549,81.5374,1591900.0],["2025-03-10",80.832,81.3784,77.8813,79.2722,1358600.0],["2025-03-11",79.143,82.9581,78.4873,81.8553,1824400.0],["2025-03-12",83.892,84.9153,80.9512,81.0208,1292300.0],["2025-03-13",80.4247,80.4743,76.7189,77.8018,722400.0],["2025-03-14",78.8748,81.7957,78.4674,81.6069,590400.0],["2025-03-17",80.9512,83.7231,80.4743,82.2229,772500.0],["2025-03-18",81.3078,82.0936,79.2089,79.3781,892700.0],["2025-03-19",79.4477,82.7004,78.9404,81.0491,1037000.0],["2025-03-20",79.9649,81.9742,78.9205,79.0,629500.0],["2025-03-21",77.7765,80.333,76.8813,79.2288,1559200.0],["2025-03-24",80.5418,83.2574,80.5418,83.138,613300.0],["2025-03-25",82.9093,84.6699,82.024,83.6553,702400.0],["2025-03-26",83.1381,84.1029,80.6214,81.0193,746800.0],["2025-03-27",80.6712,81.5067,79.2985,79.8157,484900.0],["2025-03-28",79.9749,79.9749,77.0305,77.6671,538000.0],["2025-03-31",75.9761,78.4132,73.6087,77.7169,691800.0],["2025-04-01",77.4881,78.9901,75.8369,78.7414,722400.0],["2025-04-02",77.2295,82.4219,76.6724,82.2826,583900.0],["2025-04-03",76.7321,79.0498,76.3243,77.0703,983700.0],["2025-04-04",74.305,75.7672,70.7539,73.8076,1030100.0],["2025-04-07",70.8335,78.1645,68.6153,74.1359,905000.0],["2025-04-08",77.5577,79.0697,71.7884,72.614,962900.0],["2025-04-09",72.6239,82.402,72.2161,81.7852,1022600.0],["2025-04-10",79.3383,80.9795,76.0259,79.9948,953700.0],["2025-04-11",80.0445,83.8045,77.7766,83.715,882300.0],["2025-04-14",84.8191,85.0976,81.4271,83.5658,832600.0],["2025-04-15",83.7946,84.7992,81.268,81.6559,838100.0],["2025-04-16",80.8104,81.4172,78.3435,80.0147,421700.0],["2025-04-17",80.3529,84.1029,80.3529,82.024,510700.0],["2025-04-21",81.2978,81.2978,76.7222,77.508,565100.0],["2025-04-22",79.1095,79.9848,77.7666,79.4775,1084400.0],["2025-04-23",82.4517,85.1872,80.9795,81.6261,926400.0],["2025-04-24",81.6758,85.7442,81.6758,85.3861,636000.0],["2025-04-25",85.3861,88.2608,85.0479,87.475,843000.0],["2025-04-28",87.4452,89.2754,86.0028,88.3205,661600.0],["2025-04-29",88.3006,89.1163,86.3012,88.6388,469700.0],["2025-04-30",86.5897,91.245,86.5499,90.7874,854400.0],["2025-05-01",99.4712,99.4712,93.6223,95.9499,1581600.0],["2025-05-02",96.2384,99.6005,95.5421,98.8446,1246200.0],["2025-05-05",98.0289,99.7199,97.074,98.3969,667500.0],["2025-05-06",96.9844,98.765,96.4175,96.9248,713600.0],["2025-05-07",96.5269,97.7703,94.0103,95.2039,1130300.0],["2025-05-08",96.318,100.635,96.0693,98.9042,1031600.0],["2025-05-09",99.2424,100.267,97.8996,99.7,580800.0],["2025-05-12",104.8725,106.4342,102.336,104.0767,682200.0],["2025-05-13",104.1663,106.3148,103.5694,105.3898,503100.0],["2025-05-14",105.1908,105.5489,104.0767,104.3354,355300.0],["2025-05-15",103.271,104.3155,102.2863,103.5595,333700.0],["2025-05-16",103.9673,106.4541,103.2312,106.3049,444000.0],["2025-05-19",103.7186,106.2452,102.7936,105.7976,395400.0],["2025-05-20",104.9421,105.5489,103.2113,103.9773,381500.0],["2025-05-21",102.5051,103.5396,99.6503,99.9785,526400.0],["2025-05-22",99.6901,100.3764,98.0985,99.4115,490900.0],["2025-05-23",96.5567,99.3419,96.4374,98.576,291900.0],["2025-05-27",100.8041,100.9434,98.8147,99.6602,529400.0],["2025-05-28",99.6204,100.0084,96.3279,96.6164,479200.0],["2025-05-29",97.82,97.82,95.1542,95.6416,546600.0],["2025-05-30",95.4824,96.3478,94.4778,95.7809,525100.0],["2025-06-02",95.4924,96.6761,92.3889,93.5726,516800.0],["2025-06-03",93.7118,95.5421,93.6024,95.0547,498300.0],["2025-06-04",95.0547,95.9002,94.3684,95.1044,420000.0],["2025-06-05",95.1044,95.5123,93.7715,94.3485,424300.0],["2025-06-06",95.5334,97.047,94.7965,96.2703,658900.0],["2025-06-09",97.4552,97.5747,93.3427,93.5618,727800.0],["2025-06-10",93.751,94.3086,77.7889,78.2271,2976300.0],["2025-06-11",79.173,79.5614,74.0349,75.5285,2526400.0],["2025-06-12",75.1103,75.7377,73.6764,73.8358,1349200.0],["2025-06-13",72.9197,73.4673,71.4658,72.6807,1011500.0],["2025-06-16",74.7917,77.072,71.9438,73.3976,1189600.0],["2025-06-17",72.8699,74.1444,71.2069,72.5014,1062700.0],["2025-06-18",72.0633,73.3279,71.0277,71.4758,817700.0],["2025-06-20",72.2625,73.0292,71.4061,71.7845,773100.0],["2025-06-23",71.6949,73.1586,70.5597,72.133,883100.0],["2025-06-24",73.079,73.8557,71.2468,72.9396,1268500.0],["2025-06-25",73.6466,73.9254,71.7944,72.4417,1241100.0],["2025-06-26",72.4417,73.4474,71.1074,72.1529,1779000.0],["2025-06-27",72.6408,74.8714,72.4517,73.2781,1981900.0],["2025-06-30",73.2781,74.2042,72.4915,73.4375,596700.0],["2025-07-01",72.601,76.0364,72.1031,74.5925,1536100.0],["2025-07-02",74.712,75.9866,73.7561,74.951,980100.0],["2025-07-03",74.951,75.9368,74.5029,74.9311,440000.0],["2025-07-07",74.6423,74.9112,71.9339,73.079,1154300.0],["2025-07-08",73.1786,75.2896,72.8002,75.0207,851200.0],["2025-07-09",75.0904,77.4703,75.0904,76.4646,1185800.0],["2025-07-10",76.8031,82.2699,74.1843,79.651,2461300.0],["2025-07-11",79.0735,79.7805,76.2256,76.5044,1996900.0],["2025-07-14",76.126,76.126,73.6167,74.1743,1245000.0],["2025-07-15",75.0406,75.0406,72.2127,73.9353,978700.0],["2025-07-16",75.3194,75.4688,73.0192,73.9552,1246300.0],["2025-07-17",74.3436,79.2328,73.6864,79.1233,1113500.0],["2025-07-18",79.412,79.412,77.2612,78.3565,2237100.0],["2025-07-21",78.3565,78.3565,74.3137,75.0406,1041000.0],["2025-07-22",75.0406,75.7377,72.83,75.6779,1282700.0],["2025-07-23",77.1417,80.2086,75.9866,78.4163,1428500.0],["2025-07-24",78.3565,78.4561,76.7732,77.2313,667600.0],["2025-07-25",77.9184,83.1461,77.9184,83.0167,1460900.0],["2025-07-28",83.644,83.9427,81.8616,82.7279,1151100.0],["2025-07-29",81.9313,81.9413,79.4419,80.8658,865600.0],["2025-07-30",81.055,81.6027,78.5756,80.3978,1167600.0],["2025-07-31",81.1944,83.644,80.5173,83.1461,1718300.0],["2025-08-01",80.4974,82.5686,79.173,81.304,1588100.0],["2025-08-04",81.6525,82.3595,80.2485,81.7023,856700.0],["2025-08-05",82.1404,83.3652,80.368,83.0266,673000.0],["2025-08-06",82.6682,82.6881,80.7762,81.1447,842800.0],["2025-08-07",81.543,83.0764,80.3281,82.3794,1230800.0],["2025-08-08",82.718,82.8374,79.8203,80.1788,1953700.0],["2025-08-11",62.1356,73.2283,61.7372,71.7745,7087000.0],["2025-08-12",72.2625,82.8574,71.7845,82.5985,2733300.0],["2025-08-13",82.7677,88.2046,82.2798,87.9158,2758100.0],["2025-08-14",86.3824,86.7607,82.4192,82.7578,1280500.0],["2025-08-15",83.1461,83.6042,79.1531,79.2129,1315200.0],["2025-08-18",79.0436,81.7023,79.0137,81.4733,958100.0],["2025-08-19",81.5231,82.24,79.6211,81.9612,1207700.0],["2025-08-20",81.0152,81.3836,79.6012,79.7506,842400.0],["2025-08-21",78.9739,81.8118,78.5059,80.587,767500.0],["2025-08-22",81.2641,87.3781,80.8559,85.6156,997600.0],["2025-08-25",84.6796,85.6156,83.0665,83.2158,966500.0],["2025-08-26",82.937,84.8588,81.6525,84.3311,1020500.0],["2025-08-27",84.2216,86.5218,83.9427,84.3908,810600.0],["2025-08-28",84.4705,85.2671,83.9029,84.7593,537200.0],["2025-08-29",84.7593,85.2571,82.4491,82.5985,861200.0],["2025-09-02",80.4675,81.5131,79.4419,81.3438,582100.0],["2025-09-03",81.5031,82.6483,79.4021,79.9099,464800.0],["2025-09-04",80.348,81.1745,77.6694,81.065,671900.0],["2025-09-05",81.8227,82.8795,79.9683,80.9055,695400.0],["2025-09-08",80.7858,81.1248,79.7091,80.6363,1045200.0],["2025-09-09",80.2774,80.417,77.8946,77.9245,1054300.0],["2025-09-10",78.3532,84.9931,78.3532,84.7339,1527600.0],["2025-09-11",84.7339,85.2424,81.7429,82.2215,1117800.0],["2025-09-12",82.5605,83.2584,80.7958,81.9324,1306900.0],["2025-09-15",82.052,83.717,81.2245,83.2484,1040800.0],["2025-09-16",83.6372,84.0161,81.733,83.7369,1572500.0],["2025-09-17",83.5275,84.046,78.403,80.2774,1634400.0],["2025-09-18",84.2753,88.6122,81.1846,88.3729,1566500.0],["2025-09-19",89.7288,92.301,88.8913,91.2841,2297300.0],["2025-09-22",90.6859,93.1983,89.7787,92.66,1082200.0],["2025-09-23",92.64,94.953,91.1545,93.976,1083200.0],["2025-09-24",94.1455,94.634,89.5493,90.7158,1189000.0],["2025-09-25",88.7418,89.4397,86.678,87.8644,1062500.0],["2025-09-26",87.8644,90.9352,87.5155,90.7358,1313700.0],["2025-09-29",91.5333,92.7198,91.0249,91.2143,907400.0],["2025-09-30",91.1944,94.2452,90.4566,93.1584,867700.0],["2025-10-01",92.4905,96.3887,91.8225,95.631,861700.0],["2025-10-02",96.3089,98.4325,95.7705,98.0536,735700.0],["2025-10-03",98.0536,100.4265,97.0567,98.0237,831700.0],["2025-10-06",99.4494,103.7963,98.921,103.5371,1458200.0],["2025-10-07",104.6138,105.2818,99.2999,102.7295,1095700.0],["2025-10-08",102.7295,103.886,100.1573,102.1413,906700.0],["2025-10-09",101.8621,103.2081,100.8651,100.915,600800.0],["2025-10-10",102.5301,103.218,98.9509,99.2002,726900.0],["2025-10-13",101.4933,103.0984,100.5561,101.6528,458300.0],["2025-10-14",101.4633,106.2588,99.6987,103.8461,741900.0],["2025-10-15",102.7395,104.7634,102.221,103.9458,974500.0],["2025-10-16",104.3845,104.7035,99.5292,99.7485,1853700.0],["2025-10-17",100.2769,101.3138,95.2023,96.947,1780900.0],["2025-10-20",98.7715,100.8552,97.9739,100.6558,453800.0],["2025-10-21",100.576,103.6168,99.7485,101.9818,525100.0],["2025-10-22",100.8153,102.6398,96.2989,97.4056,947900.0],["2025-10-23",97.3857,101.4534,97.1165,101.4434,510200.0],["2025-10-24",103.5869,107.2957,102.1712,105.9199,716000.0],["2025-10-27",106.5679,107.3057,102.6497,104.6537,685300.0],["2025-10-28",104.2051,104.7235,102.0316,103.0286,595000.0],["2025-10-29",103.896,106.2289,102.2709,102.9588,944300.0],["2025-10-30",100.586,104.215,99.1503,100.3567,763100.0],["2025-10-31",100.4763,100.4763,95.8702,98.0935,1438200.0],["2025-11-03",97.8742,98.4225,94.5343,95.611,1681400.0],["2025-11-04",92.989,92.989,89.1805,89.659,1394400.0],["2025-11-05",89.9083,93.2183,88.5424,93.1784,1861200.0],["2025-11-06",109.6685,115.6903,98.8114,99.7286,2520300.0],["2025-11-07",99.5292,107.3854,96.9968,105.212,1676100.0],["2025-11-10",108.6416,110.6157,105.212,105.4712,1090700.0],["2025-11-11",105.3117,105.8202,102.909,103.5869,898200.0],["2025-11-12",104.5839,105.202,101.0546,101.7325,860000.0],["2025-11-13",100.0177,101.6827,92.4107,94.8832,1198800.0],["2025-11-14",92.0019,96.2391,90.8953,93.7566,792700.0],["2025-11-17",93.7068,94.8334,90.9152,91.6729,980000.0],["2025-11-18",90.7258,91.7328,89.2403,90.1077,768200.0],["2025-11-19",90.8554,93.9959,89.9282,91.6031,676400.0],["2025-11-20",94.9131,95.3119,88.004,88.8913,746400.0],["2025-11-21",88.8814,91.5732,86.0699,91.2442,1160700.0],["2025-11-24",91.2642,94.1953,89.9182,93.318,627300.0],["2025-11-25",93.976,94.4047,91.4536,93.8563,951900.0],["2025-11-26",93.8563,95.0141,92.3992,93.018,798000.0],["2025-11-28",93.2176,93.9761,91.8902,93.2974,258800.0],["2025-12-01",91.5009,92.5289,89.5248,91.451,865300.0],["2025-12-02",92.0798,92.1197,89.9839,90.8821,639900.0],["2025-12-03",90.7025,91.2215,87.4988,88.4569,876000.0],["2025-12-04",88.0776,90.4131,86.5906,86.6804,1436800.0],["2025-12-05",86.1913,88.9659,84.7342,87.359,837400.0],["2025-12-08",87.6684,88.8262,82.3189,82.8678,951400.0],["2025-12-09",82.778,83.8459,79.4944,81.4905,1460800.0],["2025-12-10",81.1911,83.9158,80.1931,82.4487,933600.0],["2025-12-11",81.4406,84.4248,80.9715,83.806,498100.0],["2025-12-12",83.9457,84.2352,77.3886,77.7778,1083900.0],["2025-12-15",78.8158,79.0353,75.3426,76.6799,1423600.0],["2025-12-16",77.8576,79.1551,76.2109,77.9175,1036900.0],["2025-12-17",76.9195,78.3167,73.2866,73.3465,1072800.0],["2025-12-18",75.2627,75.8516,73.0471,74.4842,1205600.0],["2025-12-19",74.3545,75.9115,73.087,75.1929,1729700.0],["2025-12-22",76.0711,76.7298,74.0451,74.9334,915300.0],["2025-12-23",74.6739,75.9314,74.1549,75.103,689500.0],["2025-12-24",74.9633,76.5801,74.6839,75.642,563100.0],["2025-12-26",75.3326,75.7817,74.8236,75.622,358400.0],["2025-12-29",75.2827,75.9214,74.6938,75.5521,864700.0],["2025-12-30",75.6021,79.6541,75.4424,78.4665,1375600.0],["2025-12-31",78.4665,78.5862,75.8516,76.1011,1197600.0],["2026-01-02",77.658,82.2091,77.2389,79.0353,1350400.0],["2026-01-05",80.1731,83.1972,79.8438,81.3209,1243400.0],["2026-01-06",80.8418,81.7999,73.6459,81.5105,1894600.0],["2026-01-07",81.0813,81.1412,77.3187,77.4584,1050100.0],["2026-01-08",77.4185,79.9735,76.1809,79.6541,1042400.0],["2026-01-09",80.5723,83.8459,79.4745,83.1573,832900.0],["2026-01-12",83.0874,86.3211,82.269,85.2033,969000.0],["2026-01-13",85.2232,85.5725,83.4168,84.335,741500.0],["2026-01-14",84.0655,88.0776,83.0774,87.6684,1078400.0],["2026-01-15",88.8062,91.1317,86.9399,89.8642,894100.0],["2026-01-16",90.3133,94.2356,90.2434,93.8963,1836400.0],["2026-01-20",91.8602,94.6348,90.5328,91.5608,1090600.0],["2026-01-21",93.0978,96.1219,91.3213,95.4532,721400.0],["2026-01-22",96.6808,97.4593,93.5669,96.3914,675700.0],["2026-01-23",96.3914,96.7706,92.8982,94.2755,606900.0],["2026-01-26",94.2256,94.4053,92.2195,93.2875,504100.0],["2026-01-27",93.0379,95.6229,91.2514,91.6806,778400.0],["2026-01-28",91.6806,93.8264,88.0377,91.0418,695500.0],["2026-01-29",92.3193,96.7606,92.2595,93.1278,1065900.0],["2026-01-30",92.8184,94.8843,90.5528,90.8821,1023500.0],["2026-02-02",89.3352,91.6107,87.6485,89.9041,1166300.0],["2026-02-03",90.8522,93.5968,87.6086,93.1876,1066800.0],["2026-02-04",93.8164,96.7706,91.4111,95.054,1168900.0],["2026-02-05",93.1777,94.0659,90.2634,92.7086,874500.0],["2026-02-06",94.016,97.0301,91.2315,96.2417,1152200.0],["2026-02-09",96.8105,99.3256,96.072,98.617,761100.0],["2026-02-10",98.8665,101.202,97.7288,98.8366,620600.0],["2026-02-11",99.8646,103.8568,99.0162,102.5194,1484700.0],["2026-02-12",103.8867,106.6413,101.2119,101.4116,792900.0],["2026-02-13",101.2119,104.0863,99.2158,100.8427,1115500.0],["2026-02-17",100.3935,102.9885,99.0362,102.5793,612500.0],["2026-02-18",101.5513,103.3877,100.3636,102.0802,1011600.0],["2026-02-19",101.0123,102.3298,99.7149,100.8227,599600.0],["2026-02-20",101.2119,103.6072,100.4335,102.1002,519100.0],["2026-02-23",101.5014,101.671,99.0562,100.9025,451500.0],["2026-02-24",100.8626,104.1462,100.0542,100.7528,602600.0],["2026-02-25",101.5014,101.5014,94.8145,98.8565,1124500.0],["2026-02-26",99.1061,100.4834,94.4152,98.6969,1075600.0],["2026-02-27",97.2198,101.0023,96.0021,101.0023,1256900.0],["2026-03-02",105.0045,112.7194,101.7708,104.5255,1682400.0],["2026-03-03",99.665,102.0303,91.2514,95.1438,1658900.0],["2026-03-04",96.571,96.8904,92.3992,95.7826,915000.0],["2026-03-05",95.2636,95.3235,91.2514,92.2195,1357400.0],["2026-03-06",89.0058,90.9121,87.5886,88.1575,673500.0],["2026-03-09",85.1234,90.7324,84.4148,90.1536,825000.0],["2026-03-10",90.1536,92.5289,88.5966,90.3632,613500.0],["2026-03-11",90.1735,91.6706,88.0277,91.3313,597100.0],["2026-03-12",89.9639,90.6526,86.1115,86.89,762100.0],["2026-03-13",88.6066,88.8262,83.2671,83.7361,769100.0],["2026-03-16",84.7442,85.5825,80.752,81.4007,821300.0],["2026-03-17",81.3408,82.758,77.9774,79.3447,1174900.0],["2026-03-18",78.945,81.1135,78.1955,78.4953,881900.0],["2026-03-19",77.8458,81.0036,76.8265,79.9943,888800.0],["2026-03-20",80.1342,81.843,78.2755,79.9543,957900.0],["2026-03-23",82.4626,84.3412,79.9243,80.2341,653800.0],["2026-03-24",79.2348,84.5811,78.945,83.9515,646500.0],["2026-03-25",85.2106,88.0487,84.1314,87.7689,913800.0],["2026-03-26",87.3591,88.1086,82.1228,83.3419,716200.0],["2026-03-27",82.5425,83.3819,80.8737,81.4233,548900.0],["2026-03-30",81.5932,81.5932,76.7865,78.1656,691800.0],["2026-03-31",80.444,86.7296,80.444,82.6924,914100.0],["2026-04-01",84.1614,86.2699,83.4619,83.5918,725400.0],["2026-04-02",80.2341,83.7317,78.6852,81.3034,630300.0],["2026-04-06",81.2334,83.0222,80.0342,81.1934,642200.0],["2026-04-07",80.9436,81.8929,78.945,80.8237,497300.0],["2026-04-08",85.9401,88.8081,85.4105,87.3092,838000.0],["2026-04-09",86.2999,91.5262,85.7103,90.7068,561100.0],["2026-04-10",91.936,93.6048,90.9466,93.1051,484800.0],["2026-04-13",92.2657,93.7247,89.7275,93.4749,585400.0],["2026-04-14",94.8239,96.143,92.4456,93.7447,789400.0],["2026-04-15",91.8061,93.4649,87.2592,92.5355,1414700.0],["2026-04-16",92.5955,92.8353,89.9373,91.4163,780300.0],["2026-04-17",93.5848,98.1516,93.0352,93.9146,2149300.0],["2026-04-20",93.275,98.2216,92.7554,97.8318,623800.0],["2026-04-21",98.5414,100.4001,94.774,95.6733,640700.0],["2026-04-22",96.9025,98.1416,95.2936,96.7926,669500.0],["2026-04-23",98.2316,100.46,96.5627,98.6413,623500.0],["2026-04-24",99.031,101.909,96.3129,99.5207,933300.0],["2026-04-27",99.4307,100.9297,90.9467,91.5762,1567700.0],["2026-04-28",89.9573,90.7468,85.5704,88.0187,782800.0],["2026-04-29",88.6982,89.4377,86.2999,86.4098,568200.0],["2026-04-30",86.4798,94.1244,86.4798,93.245,710500.0],["2026-05-01",93.285,96.4728,92.6754,93.5248,491200.0],["2026-05-04",93.5448,94.724,90.6469,91.836,514600.0],["2026-05-05",92.1858,94.5941,88.4284,93.5948,1306200.0],["2026-05-06",95.7033,99.9204,94.2643,98.2316,2118000.0],["2026-05-07",142.9004,148.8963,125.1428,129.16,7697600.0],["2026-05-08",132.4078,140.722,129.21,139.5628,1936800.0],["2026-05-11",139.5628,146.3181,135.9553,141.6013,1399200.0],["2026-05-12",137.9039,138.9632,126.0822,133.567,1751700.0],["2026-05-13",133.567,139.223,128.8902,135.2758,1530100.0],["2026-05-14",136.9846,141.1717,132.8275,139.9025,1006600.0],["2026-05-15",136.5349,136.5349,129.9095,135.3957,1159300.0],["2026-05-18",135.9953,135.9953,130.659,133.8468,942000.0],["2026-05-19",130.619,134.2865,126.5818,130.1793,1075600.0],["2026-05-20",133.0173,133.8368,128.4805,133.6669,885700.0],["2026-05-21",132.6976,133.6969,127.801,132.2978,1045100.0],["2026-05-22",134.1266,136.9946,128.2806,134.5063,944100.0],["2026-05-26",137.5842,142.3408,137.5842,141.0218,1155700.0],["2026-05-27",143.1203,145.7685,138.7633,139.4429,1027700.0],["2026-05-28",138.8333,143.2402,132.5377,142.161,930800.0],["2026-05-29",142.161,142.8505,137.794,140.1024,1045100.0],["2026-06-01",138.1338,141.2016,135.9153,138.5635,1133500.0],["2026-06-02",140.642,148.3966,139.9025,143.4001,1223700.0],["2026-06-03",144.4494,150.3553,141.0318,148.1468,1190800.0],["2026-06-04",143.8798,145.6685,138.1038,143.55,1023800.0],["2026-06-05",141.29,141.73,131.46,132.62,1250700.0],["2026-06-08",137.37,137.67,131.93,132.05,732900.0],["2026-06-09",134.03,138.66,124.25,129.66,1161200.0],["2026-06-10",128.61,130.55,118.61,121.12,950900.0],["2026-06-11",123.5,129.03,121.58,128.64,943800.0],["2026-06-12",129.12,132.05,125.63,127.19,1058800.0],["2026-06-15",133.53,134.9,131.07,131.26,852100.0],["2026-06-16",131.51,136.12,130.33,130.66,762500.0],["2026-06-17",131.2,137.59,130.16,133.36,766700.0],["2026-06-18",138.35,139.45,134.29,136.72,1316500.0],["2026-06-22",138.25,139.87,134.37,136.16,540300.0],["2026-06-23",130.29,132.58,125.97,129.45,727200.0],["2026-06-24",129.97,132.96,127.45,131.6,1131400.0],["2026-06-25",134.53,138.73,131.82,133.26,711100.0],["2026-06-26",130.78,133.63,125.98,126.78,1498600.0],["2026-06-29",129.5,129.5,123.39,125.71,696000.0],["2026-06-30",126.55,129.13,124.72,126.86,946500.0],["2026-07-01",122.57,123.05,115.97,116.42,1065600.0],["2026-07-02",116.42,117.51,105.22,107.62,1422700.0],["2026-07-06",107.88,112.435,107.83,109.35,865304.211816],["2026-07-07",106.05,110.33,104.485,109.94,1334877.08375],["2026-07-08",107.93,109.8,103.98,107.98,929440.714302],["2026-07-09",111.06,113.15,109.36,110.25,718263.917316],["2026-07-10",108.58,115.08,107.55,114.16,828498.096549],["2026-07-13",112.67,114.55,110.225,112.19,679806.127449],["2026-07-14",115.97,118.34,110.03,112.93,824806.425565],["2026-07-15",115.06,116.4,109.51,113.11,790068.573001],["2026-07-16",111.54,113.35,108.07,113.2,1129720.998471],["2026-07-17",109.26,114.68,105.35,111.42,1746220.673339],["2026-07-20",111.88,112.18,101.84,103.88,1384546.572086],["2026-07-21",106.65,107.5,103.85,105.61,1178278.01317],["2026-07-22",104.2,108.23,104.155,107.17,710094.940428],["2026-07-23",105.51,109.41,104.74,107.68,829002.952575],["2026-07-24",106.81,108.075,102.45,102.67,913175.216318],["2026-07-27",103.8,103.88,98.3,101.02,739294.802158],["2026-07-28",98.08,98.62,93.1,93.74,1308416.654769],["2026-07-29",92.04,92.49,84.66,84.87,2026138.307568],["2026-07-30",88.83,90.81,86.33,87.59,1488104.15285],["2026-07-31",92.265,93.38,89.03,89.06,1412709.949149],["2026-08-03",90.26,93.255,88.45,92.56,931546.525877],["2026-08-04",97.275,97.275,91.36,95.55,941002.735969],["2026-08-05",94.44,97.545,93.11,93.15,920589.680903],["2026-08-06",92.05,93.465,90.07,90.28,864302.394031],["2026-08-07",91.75,95.87,90.2401,94.83,1295640.533552],["2026-08-10",94,97.47,86.06,87,811860.02735],["2026-08-11",91.04,91.55,85.0501,85.78,2005722.427945],["2026-08-12",88.35,88.93,84,85.23,1340302.883556],["2026-08-13",85.35,91.14,85.35,87.67,1738682.560388],["2026-08-14",86.63,89.24,86,87.8,856269.097093]]}