{"t":"MFA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-04-13",1.3252,1.3342,1.2894,1.3073,3000.0],["1998-04-14",1.3342,1.3342,1.3073,1.3073,3800.0],["1998-04-15",1.2984,1.3073,1.2894,1.3073,2475.0],["1998-04-16",1.2984,1.2984,1.2894,1.2894,2950.0],["1998-04-17",1.2984,1.3252,1.2984,1.2984,3450.0],["1998-04-20",1.3252,1.3342,1.3073,1.3342,11200.0],["1998-04-21",1.3342,1.3431,1.3163,1.3431,5875.0],["1998-04-22",1.3789,1.4058,1.3521,1.4058,8125.0],["1998-04-23",1.4058,1.4058,1.2984,1.3163,7225.0],["1998-04-24",1.3431,1.3879,1.3342,1.3789,4850.0],["1998-04-27",1.3969,1.3969,1.3431,1.361,5775.0],["1998-04-28",1.37,1.3879,1.361,1.3879,4025.0],["1998-04-29",1.37,1.4058,1.37,1.3789,2975.0],["1998-04-30",1.37,1.3879,1.37,1.3879,1075.0],["1998-05-01",1.3969,1.4148,1.3789,1.3789,2750.0],["1998-05-04",1.37,1.3879,1.37,1.3789,700.0],["1998-05-05",1.37,1.3789,1.361,1.37,6100.0],["1998-05-06",1.37,1.3879,1.3252,1.3252,5400.0],["1998-05-07",1.3342,1.3342,1.2894,1.2894,4625.0],["1998-05-08",1.2894,1.361,1.2894,1.361,3500.0],["1998-05-11",1.361,1.3789,1.2984,1.3789,5300.0],["1998-05-12",1.3789,1.3789,1.3073,1.3521,8325.0],["1998-05-13",1.361,1.361,1.3342,1.3521,4800.0],["1998-05-14",1.3431,1.3521,1.3342,1.3431,1175.0],["1998-05-15",1.3342,1.37,1.3342,1.3521,4600.0],["1998-05-18",1.3431,1.4237,1.3431,1.3431,6700.0],["1998-05-19",1.3879,1.4148,1.3342,1.3342,7450.0],["1998-05-20",1.3521,1.3521,1.2894,1.3073,7050.0],["1998-05-21",1.2984,1.3073,1.2894,1.3073,3300.0],["1998-05-22",1.3073,1.3073,1.2894,1.3073,2550.0],["1998-05-26",1.3252,1.3969,1.3073,1.3073,8125.0],["1998-05-27",1.3163,1.3342,1.2984,1.3163,1450.0],["1998-05-28",1.3252,1.3789,1.3252,1.3252,5800.0],["1998-05-29",1.3342,1.3969,1.3163,1.3163,4450.0],["1998-06-01",1.3252,1.3342,1.3073,1.3163,2050.0],["1998-06-02",1.3163,1.3521,1.3163,1.3163,775.0],["1998-06-03",1.3252,1.3431,1.3252,1.3252,1050.0],["1998-06-04",1.3431,1.3431,1.3073,1.3163,1825.0],["1998-06-05",1.3073,1.3163,1.2984,1.2984,1475.0],["1998-06-08",1.2894,1.2984,1.2804,1.2804,3750.0],["1998-06-09",1.2894,1.2894,1.2715,1.2804,4600.0],["1998-06-10",1.2625,1.2804,1.2536,1.2804,4725.0],["1998-06-11",1.2715,1.2804,1.2715,1.2804,3300.0],["1998-06-12",1.2804,1.2804,1.2536,1.2536,3950.0],["1998-06-15",1.2536,1.2536,1.182,1.182,6300.0],["1998-06-16",1.173,1.2267,1.173,1.182,9300.0],["1998-06-17",1.182,1.1999,1.1461,1.1461,6150.0],["1998-06-18",1.1461,1.164,1.1461,1.1551,4175.0],["1998-06-19",1.1461,1.1461,1.0745,1.0745,10100.0],["1998-06-22",1.0924,1.1282,1.0655,1.0835,9100.0],["1998-06-23",1.0835,1.1103,1.0566,1.0745,13000.0],["1998-06-24",1.0745,1.1193,1.0745,1.1014,2950.0],["1998-06-25",1.1193,1.164,1.1193,1.1551,7450.0],["1998-06-26",1.1295,1.1295,1.074,1.111,4150.0],["1998-06-29",1.1203,1.1851,1.1203,1.1851,1950.0],["1998-06-30",1.1666,1.1666,1.1481,1.1481,2450.0],["1998-07-01",1.1481,1.1666,1.1481,1.1481,3900.0],["1998-07-02",1.1481,1.1666,1.1481,1.1481,1700.0],["1998-07-06",1.1573,1.1573,1.111,1.1203,3450.0],["1998-07-07",1.1388,1.1388,1.1203,1.1203,2100.0],["1998-07-08",1.1203,1.1203,1.0462,1.0462,9950.0],["1998-07-09",1.0462,1.1018,1.0462,1.1018,6375.0],["1998-07-10",1.0925,1.111,1.0832,1.111,4800.0],["1998-07-13",1.0925,1.111,1.0925,1.111,4100.0],["1998-07-14",1.1018,1.1203,1.0925,1.1018,1950.0],["1998-07-15",1.1018,1.111,1.0647,1.0832,7200.0],["1998-07-16",1.074,1.1481,1.074,1.0925,7575.0],["1998-07-17",1.111,1.1203,1.0925,1.1018,2050.0],["1998-07-20",1.0925,1.0925,1.0555,1.0925,5250.0],["1998-07-21",1.074,1.0925,1.0369,1.0925,19800.0],["1998-07-22",1.0925,1.1018,1.0462,1.1018,4100.0],["1998-07-23",1.0925,1.111,1.0832,1.1018,1700.0],["1998-07-24",1.1018,1.1018,1.0925,1.0925,275.0],["1998-07-27",1.0832,1.0925,1.0647,1.0925,5050.0],["1998-07-28",1.074,1.1018,1.074,1.0925,4550.0],["1998-07-29",1.0925,1.1018,1.0925,1.1018,975.0],["1998-07-30",1.0925,1.1018,1.0925,1.1018,1500.0],["1998-07-31",1.1018,1.111,1.0925,1.111,2000.0],["1998-08-03",1.111,1.111,1.1018,1.1018,1900.0],["1998-08-04",1.1018,1.1018,1.1018,1.1018,1050.0],["1998-08-05",1.1018,1.1018,1.074,1.074,1975.0],["1998-08-06",1.074,1.1295,1.074,1.1295,900.0],["1998-08-07",1.1295,1.1666,1.0925,1.1481,4975.0],["1998-08-10",1.1481,1.1481,1.0647,1.0647,3450.0],["1998-08-11",1.0555,1.0555,1.0369,1.0462,4250.0],["1998-08-12",1.0277,1.0555,0.9999,1.037,5750.0],["1998-08-13",1.0462,1.074,0.9999,1.0184,5725.0],["1998-08-14",1.0277,1.0277,0.9536,0.9814,7300.0],["1998-08-17",0.9629,0.9999,0.9258,0.9999,4700.0],["1998-08-18",0.9814,1.0184,0.9536,1.0092,4250.0],["1998-08-19",1.0092,1.0092,0.9814,0.9999,5650.0],["1998-08-20",1.0184,1.0184,0.9907,1.0092,1425.0],["1998-08-21",0.9907,0.9999,0.9814,0.9814,2250.0],["1998-08-24",0.9814,0.9814,0.9814,0.9814,1050.0],["1998-08-25",0.9814,0.9999,0.9536,0.9721,3100.0],["1998-08-26",0.9629,1.0555,0.9629,1.037,1975.0],["1998-08-27",1.0277,1.037,1.0092,1.0092,4475.0],["1998-08-28",1.0277,1.0277,1.0092,1.0092,800.0],["1998-08-31",0.9907,0.9999,0.9629,0.9629,6925.0],["1998-09-01",0.9444,0.9444,0.8981,0.8981,7750.0],["1998-09-02",0.8981,0.9073,0.8888,0.8981,2200.0],["1998-09-03",0.8888,0.9166,0.8888,0.9166,2000.0],["1998-09-04",0.9258,0.9258,0.9166,0.9166,675.0],["1998-09-08",0.9166,0.9166,0.8888,0.8888,9250.0],["1998-09-09",0.8888,0.8981,0.8888,0.8888,750.0],["1998-09-10",0.8888,0.8888,0.8796,0.8796,4275.0],["1998-09-11",0.8796,0.8888,0.8796,0.8796,1750.0],["1998-09-14",0.8796,0.8888,0.8796,0.8888,1375.0],["1998-09-15",0.8796,0.9166,0.8796,0.9073,2925.0],["1998-09-16",0.9073,0.9166,0.8981,0.9166,500.0],["1998-09-17",0.8981,0.9166,0.8425,0.9073,11050.0],["1998-09-18",0.9258,0.9258,0.9073,0.9073,2925.0],["1998-09-21",0.9073,0.9166,0.9073,0.9166,3075.0],["1998-09-22",0.9258,0.9536,0.9258,0.9258,5175.0],["1998-09-23",0.9258,0.9351,0.9166,0.9258,2175.0],["1998-09-24",0.9258,0.9258,0.8888,0.9166,5650.0],["1998-09-25",0.9166,0.9351,0.8981,0.9258,7450.0],["1998-09-28",0.9088,0.9088,0.9088,0.9088,4125.0],["1998-09-29",0.9088,0.9088,0.8798,0.8992,4625.0],["1998-09-30",0.9185,0.9185,0.8895,0.8992,2500.0],["1998-10-01",0.8895,0.8895,0.8895,0.8895,2150.0],["1998-10-02",0.8895,0.8895,0.8315,0.8315,4400.0],["1998-10-05",0.8315,0.8412,0.8121,0.8218,3600.0],["1998-10-06",0.8218,0.8508,0.8218,0.8508,1350.0],["1998-10-07",0.8315,0.8412,0.8218,0.8315,3500.0],["1998-10-08",0.8121,0.8121,0.7928,0.8025,3175.0],["1998-10-09",0.7928,0.7928,0.7831,0.7831,1600.0],["1998-10-12",0.7831,0.7928,0.7735,0.7735,4375.0],["1998-10-13",0.7831,0.7831,0.7735,0.7735,3050.0],["1998-10-14",0.7735,0.7735,0.7348,0.7735,5600.0],["1998-10-15",0.7735,0.8315,0.7541,0.8315,10975.0],["1998-10-16",0.8412,0.8412,0.7735,0.7735,5325.0],["1998-10-19",0.7735,0.7735,0.7638,0.7735,1700.0],["1998-10-20",0.7638,0.7831,0.7348,0.7831,5000.0],["1998-10-21",0.8025,0.8218,0.7735,0.7735,8225.0],["1998-10-22",0.7831,0.7928,0.7831,0.7831,6175.0],["1998-10-23",0.7541,0.7831,0.7541,0.7735,4400.0],["1998-10-26",0.7735,0.7831,0.7541,0.7735,1925.0],["1998-10-27",0.7735,0.7831,0.7735,0.7735,2475.0],["1998-10-28",0.7735,0.7831,0.7638,0.7735,1900.0],["1998-10-29",0.7735,0.7831,0.7638,0.7831,2825.0],["1998-10-30",0.7735,0.7735,0.7638,0.7735,8075.0],["1998-11-02",0.7638,0.7735,0.7348,0.7638,8575.0],["1998-11-03",0.7541,0.7735,0.7541,0.7638,3100.0],["1998-11-04",0.7638,0.7638,0.7541,0.7638,3350.0],["1998-11-05",0.7541,0.7735,0.7541,0.7541,1975.0],["1998-11-06",0.7638,0.7638,0.7541,0.7541,3650.0],["1998-11-09",0.7445,0.7541,0.7445,0.7445,8200.0],["1998-11-10",0.7445,0.7445,0.7251,0.7251,6800.0],["1998-11-11",0.7058,0.7251,0.6961,0.7058,5275.0],["1998-11-12",0.7058,0.7541,0.7058,0.7541,5875.0],["1998-11-13",0.7638,0.7638,0.7445,0.7541,1725.0],["1998-11-16",0.7638,0.7735,0.7348,0.7541,9725.0],["1998-11-17",0.7541,0.7638,0.7348,0.7541,7900.0],["1998-11-18",0.7541,0.7638,0.7541,0.7541,2425.0],["1998-11-19",0.7638,0.7735,0.7541,0.7541,5225.0],["1998-11-20",0.7638,0.7735,0.7541,0.7735,9425.0],["1998-11-23",0.7638,0.7831,0.7541,0.7831,13750.0],["1998-11-24",0.7831,0.7928,0.7541,0.7541,6325.0],["1998-11-25",0.7348,0.7541,0.7155,0.7445,3850.0],["1998-11-27",0.7445,0.7445,0.7445,0.7445,0.0],["1998-11-30",0.7638,0.7638,0.7445,0.7541,2650.0],["1998-12-01",0.7735,0.7831,0.7735,0.7735,21875.0],["1998-12-02",0.7541,0.7735,0.7445,0.7541,8800.0],["1998-12-03",0.7541,0.7638,0.7445,0.7541,6925.0],["1998-12-04",0.7445,0.7638,0.7348,0.7541,3525.0],["1998-12-07",0.7638,0.7638,0.7251,0.7251,2350.0],["1998-12-08",0.7348,0.7735,0.7155,0.7541,9050.0],["1998-12-09",0.7541,0.7638,0.7445,0.7541,2350.0],["1998-12-10",0.7541,0.7735,0.7541,0.7638,3750.0],["1998-12-11",0.7541,0.7735,0.7541,0.7638,3875.0],["1998-12-14",0.7638,0.7638,0.7445,0.7638,8125.0],["1998-12-15",0.7348,0.7541,0.7251,0.7348,9300.0],["1998-12-16",0.7251,0.7445,0.7251,0.7348,4725.0],["1998-12-17",0.7445,0.7638,0.7445,0.7638,3550.0],["1998-12-18",0.7638,0.7638,0.7251,0.7348,1975.0],["1998-12-21",0.7445,0.7638,0.7155,0.7638,2650.0],["1998-12-22",0.7445,0.7541,0.7251,0.7541,3225.0],["1998-12-23",0.7445,0.7638,0.7348,0.7348,5550.0],["1998-12-24",0.7348,0.7638,0.7348,0.7348,2600.0],["1998-12-28",0.7541,0.7638,0.7155,0.7638,7125.0],["1998-12-29",0.7458,0.7458,0.705,0.7254,8100.0],["1998-12-30",0.7458,0.756,0.705,0.7458,7350.0],["1998-12-31",0.7867,0.7969,0.7152,0.7458,8450.0],["1999-01-04",0.7663,0.7663,0.7254,0.7254,1750.0],["1999-01-05",0.7356,0.7458,0.7254,0.7356,350.0],["1999-01-06",0.7254,0.7356,0.7152,0.7356,3725.0],["1999-01-07",0.7254,0.7254,0.7152,0.7152,6325.0],["1999-01-08",0.7152,0.7254,0.7152,0.7152,1550.0],["1999-01-11",0.7152,0.7765,0.7152,0.756,2775.0],["1999-01-12",0.7765,0.7765,0.705,0.756,4425.0],["1999-01-13",0.7356,0.756,0.7152,0.7458,3075.0],["1999-01-14",0.7663,0.7663,0.7254,0.7356,4125.0],["1999-01-15",0.756,0.756,0.7152,0.7458,3325.0],["1999-01-19",0.7969,0.8071,0.7765,0.7867,9000.0],["1999-01-20",0.7867,0.8071,0.7765,0.7969,1475.0],["1999-01-21",0.8071,0.8378,0.8071,0.8276,8250.0],["1999-01-22",0.8378,0.8378,0.8173,0.8276,1875.0],["1999-01-25",0.8276,0.8684,0.8276,0.8582,4275.0],["1999-01-26",0.8582,0.8684,0.8582,0.8684,1700.0],["1999-01-27",0.8786,0.8786,0.848,0.848,2500.0],["1999-01-28",0.8582,0.8582,0.8276,0.848,1775.0],["1999-01-29",0.8582,0.9195,0.8582,0.9093,2575.0],["1999-02-01",0.9195,0.9195,0.8889,0.8889,1525.0],["1999-02-02",0.8889,0.8889,0.8786,0.8889,2525.0],["1999-02-03",0.8889,0.8889,0.8786,0.8786,475.0],["1999-02-04",0.8786,0.8889,0.8378,0.8786,1075.0],["1999-02-05",0.8786,0.8889,0.8276,0.8889,3350.0],["1999-02-08",0.8889,0.8889,0.8786,0.8786,1375.0],["1999-02-09",0.8582,0.8582,0.8173,0.8173,1575.0],["1999-02-10",0.8173,0.8173,0.7867,0.7867,1425.0],["1999-02-11",0.7867,0.7969,0.7765,0.7765,1625.0],["1999-02-12",0.756,0.7765,0.7458,0.7765,4000.0],["1999-02-16",0.7765,0.8173,0.756,0.756,2850.0],["1999-02-17",0.7663,0.7765,0.7458,0.756,2750.0],["1999-02-18",0.7765,0.7969,0.7663,0.7663,4050.0],["1999-02-19",0.7765,0.8071,0.7663,0.7663,5025.0],["1999-02-22",0.8173,0.8378,0.8071,0.8173,6550.0],["1999-02-23",0.8173,0.8582,0.8173,0.8582,2150.0],["1999-02-24",0.848,0.8684,0.848,0.848,825.0],["1999-02-25",0.8378,0.848,0.8378,0.8378,625.0],["1999-02-26",0.8276,0.8378,0.8276,0.8378,450.0],["1999-03-01",0.8378,0.8786,0.8378,0.8786,1900.0],["1999-03-02",0.8889,0.9502,0.8889,0.9093,11300.0],["1999-03-03",0.9195,0.9195,0.8684,0.8889,2575.0],["1999-03-04",0.8889,0.8889,0.8582,0.8582,1650.0],["1999-03-05",0.8582,0.8582,0.8276,0.848,1275.0],["1999-03-08",0.8378,0.848,0.8276,0.8378,700.0],["1999-03-09",0.8582,0.8582,0.8378,0.848,1525.0],["1999-03-10",0.8276,0.8378,0.8071,0.8071,6450.0],["1999-03-11",0.8173,0.8276,0.8071,0.8071,2075.0],["1999-03-12",0.7969,0.8071,0.7765,0.7969,3100.0],["1999-03-15",0.7867,0.7969,0.7867,0.7969,2125.0],["1999-03-16",0.8071,0.8173,0.7867,0.7969,2200.0],["1999-03-17",0.7867,0.7969,0.7867,0.7867,1250.0],["1999-03-18",0.8071,0.8071,0.7867,0.7867,950.0],["1999-03-19",0.7969,0.7969,0.7867,0.7867,200.0],["1999-03-22",0.7867,0.8071,0.7765,0.7765,4475.0],["1999-03-23",0.7765,0.7867,0.756,0.7663,3650.0],["1999-03-24",0.756,0.7765,0.7458,0.7765,1775.0],["1999-03-25",0.7765,0.7867,0.756,0.756,1325.0],["1999-03-26",0.756,0.7663,0.756,0.756,3625.0],["1999-03-29",0.7663,0.7765,0.756,0.756,8125.0],["1999-03-30",0.7663,0.7969,0.7458,0.7969,7550.0],["1999-03-31",0.7887,0.7887,0.7347,0.7887,11900.0],["1999-04-01",0.7563,0.7779,0.7455,0.7671,4150.0],["1999-04-05",0.7563,0.7779,0.7455,0.7455,3075.0],["1999-04-06",0.7455,0.7455,0.7347,0.7455,5550.0],["1999-04-07",0.7347,0.7347,0.7239,0.7239,6450.0],["1999-04-08",0.7455,0.7455,0.7023,0.7131,5475.0],["1999-04-09",0.7347,0.7455,0.7131,0.7455,4900.0],["1999-04-12",0.7239,0.7563,0.7239,0.7239,875.0],["1999-04-13",0.7239,0.7455,0.7023,0.7131,5425.0],["1999-04-14",0.7023,0.7563,0.6915,0.7023,13200.0],["1999-04-15",0.7131,0.7563,0.7131,0.7131,7125.0],["1999-04-16",0.7131,0.7239,0.7131,0.7131,500.0],["1999-04-19",0.7131,0.7347,0.7131,0.7239,3800.0],["1999-04-20",0.7239,0.7671,0.7239,0.7671,1075.0],["1999-04-21",0.7347,0.7347,0.7131,0.7347,3000.0],["1999-04-22",0.7563,0.7563,0.7131,0.7239,1600.0],["1999-04-23",0.7779,0.7887,0.7347,0.7347,5725.0],["1999-04-26",0.7347,0.7563,0.7347,0.7563,1625.0],["1999-04-27",0.7347,0.7671,0.7347,0.7671,1775.0],["1999-04-28",0.7455,0.7563,0.7455,0.7455,1450.0],["1999-04-29",0.7455,0.7563,0.7455,0.7563,225.0],["1999-04-30",0.7455,0.7671,0.7455,0.7455,2025.0],["1999-05-03",0.7347,0.7563,0.7239,0.7347,3600.0],["1999-05-04",0.7563,0.7563,0.7239,0.7347,2875.0],["1999-05-05",0.7779,0.7779,0.7563,0.7563,6325.0],["1999-05-06",0.7779,0.8211,0.7779,0.7995,5925.0],["1999-05-07",0.7995,0.7995,0.7887,0.7887,3550.0],["1999-05-10",0.7887,0.7887,0.7671,0.7779,3850.0],["1999-05-11",0.7779,0.7779,0.7671,0.7671,950.0],["1999-05-12",0.7779,0.7779,0.7671,0.7671,925.0],["1999-05-13",0.7779,0.7995,0.7671,0.7779,6600.0],["1999-05-14",0.7995,0.7995,0.7671,0.7887,2100.0],["1999-05-17",0.7671,0.7995,0.7563,0.7887,4775.0],["1999-05-18",0.8319,0.8535,0.7887,0.8319,6800.0],["1999-05-19",0.8319,0.8319,0.7995,0.7995,1225.0],["1999-05-20",0.7887,0.8319,0.7887,0.8211,2725.0],["1999-05-21",0.8103,0.8427,0.7887,0.8319,2400.0],["1999-05-24",0.8319,0.8319,0.7779,0.7779,3825.0],["1999-05-25",0.7887,0.7887,0.7671,0.7779,2650.0],["1999-05-26",0.7671,0.7779,0.7671,0.7779,700.0],["1999-05-27",0.7779,0.7779,0.7779,0.7779,550.0],["1999-05-28",0.7671,0.8211,0.7671,0.8211,4325.0],["1999-06-01",0.8103,0.8103,0.7887,0.7887,1000.0],["1999-06-02",0.7887,0.7887,0.7779,0.7887,900.0],["1999-06-03",0.8103,0.8211,0.7671,0.7671,1450.0],["1999-06-04",0.7779,0.7887,0.7563,0.7887,5950.0],["1999-06-07",0.7779,0.7995,0.7779,0.7779,3225.0],["1999-06-08",0.7995,0.8103,0.7779,0.7887,3900.0],["1999-06-09",0.7779,0.7995,0.7779,0.7995,575.0],["1999-06-10",0.7995,0.7995,0.7779,0.7995,1700.0],["1999-06-11",0.7995,0.8103,0.7887,0.7995,500.0],["1999-06-14",0.8103,0.8211,0.8103,0.8211,500.0],["1999-06-15",0.7995,0.8427,0.7995,0.8427,3225.0],["1999-06-16",0.8427,0.8535,0.8319,0.8319,14325.0],["1999-06-17",0.8103,0.8643,0.8103,0.8535,10750.0],["1999-06-18",0.8535,0.8967,0.8211,0.8967,10250.0],["1999-06-21",0.9075,0.9291,0.8859,0.8967,7300.0],["1999-06-22",0.8967,0.8967,0.8751,0.8751,800.0],["1999-06-23",0.8751,0.8859,0.8535,0.8643,3775.0],["1999-06-24",0.8643,0.8859,0.8319,0.8427,4875.0],["1999-06-25",0.8535,0.8751,0.8427,0.8751,2700.0],["1999-06-28",0.8973,0.9194,0.8862,0.9084,3450.0],["1999-06-29",0.9194,0.9194,0.853,0.8641,4325.0],["1999-06-30",0.8751,0.8862,0.853,0.8641,4225.0],["1999-07-01",0.853,0.8641,0.853,0.8641,450.0],["1999-07-02",0.853,0.8641,0.853,0.8641,650.0],["1999-07-06",0.8641,0.8641,0.8419,0.8419,200.0],["1999-07-07",0.853,0.8751,0.8419,0.8641,1775.0],["1999-07-08",0.8751,0.8751,0.8641,0.8641,1675.0],["1999-07-09",0.8641,0.8862,0.8641,0.8751,5775.0],["1999-07-12",0.8641,0.8641,0.853,0.853,450.0],["1999-07-13",0.8641,0.8751,0.8641,0.8641,1475.0],["1999-07-14",0.8751,0.8751,0.853,0.853,1600.0],["1999-07-15",0.853,0.8751,0.8419,0.8419,1250.0],["1999-07-16",0.8419,0.8419,0.8419,0.8419,0.0],["1999-07-19",0.853,0.8751,0.8419,0.853,525.0],["1999-07-20",0.8641,0.8751,0.8419,0.853,4975.0],["1999-07-21",0.8308,0.8641,0.8308,0.853,1850.0],["1999-07-22",0.8308,0.8641,0.8308,0.8641,775.0],["1999-07-23",0.8641,0.8751,0.8641,0.8751,450.0],["1999-07-26",0.8641,0.8751,0.8641,0.8751,2525.0],["1999-07-27",0.8862,0.8862,0.853,0.853,2000.0],["1999-07-28",0.853,0.853,0.8419,0.8419,600.0],["1999-07-29",0.8419,0.853,0.8419,0.853,1800.0],["1999-07-30",0.853,0.853,0.8087,0.8087,1150.0],["1999-08-02",0.8087,0.8087,0.8087,0.8087,550.0],["1999-08-03",0.7976,0.853,0.7976,0.853,1175.0],["1999-08-04",0.8308,0.8751,0.8197,0.8751,1900.0],["1999-08-05",0.8419,0.8751,0.8419,0.8751,1850.0],["1999-08-06",0.853,0.8641,0.853,0.853,925.0],["1999-08-09",0.8641,0.8641,0.853,0.8641,1425.0],["1999-08-10",0.8641,0.8862,0.8641,0.8641,5425.0],["1999-08-11",0.8641,0.8751,0.8641,0.8641,1125.0],["1999-08-12",0.853,0.8641,0.853,0.8641,1975.0],["1999-08-13",0.8751,0.8751,0.8641,0.8641,200.0],["1999-08-16",0.8751,0.8751,0.8641,0.8641,2925.0],["1999-08-17",0.8641,0.8751,0.853,0.8641,2450.0],["1999-08-18",0.8751,0.8751,0.8419,0.8419,3900.0],["1999-08-19",0.8641,0.8751,0.853,0.8751,650.0],["1999-08-20",0.8641,0.8862,0.8641,0.8751,2525.0],["1999-08-23",0.8862,0.8862,0.8641,0.8641,1975.0],["1999-08-24",0.8641,0.8751,0.8641,0.8641,2475.0],["1999-08-25",0.8641,0.8641,0.8641,0.8641,250.0],["1999-08-26",0.8641,0.8641,0.8419,0.8419,2075.0],["1999-08-27",0.8419,0.8641,0.8308,0.8641,3825.0],["1999-08-30",0.853,0.853,0.8308,0.8419,2100.0],["1999-08-31",0.8419,0.8419,0.8197,0.8197,1575.0],["1999-09-01",0.853,0.8862,0.8308,0.8419,3575.0],["1999-09-02",0.8641,0.8641,0.8197,0.8197,1800.0],["1999-09-03",0.8197,0.8308,0.7865,0.8308,1850.0],["1999-09-07",0.8087,0.853,0.8087,0.8308,3425.0],["1999-09-08",0.8197,0.8197,0.7644,0.7865,1375.0],["1999-09-09",0.7976,0.8197,0.7865,0.7865,2275.0],["1999-09-10",0.7976,0.8197,0.7976,0.8197,2650.0],["1999-09-13",0.8087,0.8087,0.7976,0.7976,950.0],["1999-09-14",0.7976,0.853,0.7976,0.8308,1500.0],["1999-09-15",0.853,0.8973,0.853,0.8862,1250.0],["1999-09-16",0.8862,0.8862,0.8751,0.8751,375.0],["1999-09-17",0.8641,0.8641,0.8641,0.8641,25.0],["1999-09-20",0.8641,0.9084,0.8641,0.8751,2075.0],["1999-09-21",0.8751,0.8751,0.8641,0.8751,1475.0],["1999-09-22",0.8862,0.8862,0.8641,0.8641,1775.0],["1999-09-23",0.8862,0.8862,0.8751,0.8862,925.0],["1999-09-24",0.8862,0.8862,0.8641,0.8862,2725.0],["1999-09-27",0.8751,0.9084,0.8641,0.8973,4200.0],["1999-09-28",0.9114,0.9114,0.8772,0.8886,4075.0],["1999-09-29",0.9114,0.9114,0.8886,0.8886,4425.0],["1999-09-30",0.8886,0.8886,0.8886,0.8886,1525.0],["1999-10-01",0.8886,0.9,0.8886,0.8886,1900.0],["1999-10-04",0.8886,0.9,0.8658,0.9,1975.0],["1999-10-05",0.8658,0.8658,0.8544,0.8544,2600.0],["1999-10-06",0.8544,0.8886,0.8544,0.8886,4125.0],["1999-10-07",0.8772,0.9,0.8772,0.8886,1575.0],["1999-10-08",0.8886,0.9,0.8658,0.9,3125.0],["1999-10-11",0.9,0.9114,0.8544,0.8772,2450.0],["1999-10-12",0.8544,0.8886,0.8544,0.8772,1350.0],["1999-10-13",0.8772,0.8772,0.8772,0.8772,450.0],["1999-10-14",0.8544,0.8772,0.8431,0.8772,5700.0],["1999-10-15",0.8544,0.8886,0.8544,0.8772,2075.0],["1999-10-18",0.8772,0.9228,0.8772,0.9228,825.0],["1999-10-19",0.8544,0.9114,0.8544,0.8658,4575.0],["1999-10-20",0.8772,0.8772,0.8772,0.8772,825.0],["1999-10-21",0.8544,0.9,0.8431,0.8658,3325.0],["1999-10-22",0.8431,0.8772,0.8431,0.8772,1575.0],["1999-10-25",0.8772,0.9114,0.8772,0.9,1200.0],["1999-10-26",0.8886,0.8886,0.8544,0.8658,3650.0],["1999-10-27",0.8658,0.8772,0.8203,0.8317,1900.0],["1999-10-28",0.8203,0.8431,0.8203,0.8203,3325.0],["1999-10-29",0.8203,0.8317,0.8203,0.8317,1450.0],["1999-11-01",0.8544,0.8658,0.8431,0.8658,1175.0],["1999-11-02",0.8658,0.9,0.8544,0.8658,4475.0],["1999-11-03",0.8658,0.9,0.8658,0.8658,900.0],["1999-11-04",0.8886,0.9114,0.8886,0.9114,3175.0],["1999-11-05",0.9342,0.9456,0.9114,0.9228,3150.0],["1999-11-08",0.9,0.957,0.9,0.9114,7250.0],["1999-11-09",0.9342,0.957,0.8886,0.8886,6950.0],["1999-11-10",0.8886,0.9114,0.8886,0.9114,1250.0],["1999-11-11",0.9114,0.9342,0.9,0.9342,4350.0],["1999-11-12",0.9114,0.9798,0.9114,0.957,4575.0],["1999-11-15",0.9684,0.9798,0.9456,0.957,1725.0],["1999-11-16",0.9456,0.9456,0.9,0.9,2700.0],["1999-11-17",0.9228,0.9228,0.8886,0.9,1900.0],["1999-11-18",0.9228,0.9228,0.9114,0.9114,3200.0],["1999-11-19",0.9114,0.9228,0.8886,0.9114,2425.0],["1999-11-22",0.9228,0.9228,0.9,0.9,3200.0],["1999-11-23",0.8886,0.9,0.8431,0.8431,3925.0],["1999-11-24",0.8658,0.8658,0.8203,0.8203,5000.0],["1999-11-26",0.7747,0.8089,0.7747,0.8089,4525.0],["1999-11-29",0.7975,0.8317,0.7861,0.8317,4625.0],["1999-11-30",0.8544,0.8658,0.8317,0.8431,2625.0],["1999-12-01",0.8658,0.8658,0.8317,0.8317,2425.0],["1999-12-02",0.8317,0.8431,0.8317,0.8431,750.0],["1999-12-03",0.8431,0.8772,0.8431,0.8772,450.0],["1999-12-06",0.8658,0.8886,0.8431,0.8772,3450.0],["1999-12-07",0.8658,0.8886,0.8431,0.8886,2350.0],["1999-12-08",0.8886,0.9114,0.8886,0.9,2725.0],["1999-12-09",0.9,0.9114,0.9,0.9,875.0],["1999-12-10",0.9,0.9114,0.9,0.9,925.0],["1999-12-13",0.9228,0.9228,0.9,0.9,3250.0],["1999-12-14",0.9,0.9,0.9,0.9,1950.0],["1999-12-15",0.9114,0.9114,0.9,0.9,875.0],["1999-12-16",0.9114,0.9114,0.8886,0.9,4950.0],["1999-12-17",0.8772,0.8772,0.8431,0.8658,3925.0],["1999-12-20",0.8658,0.8658,0.8431,0.8431,1575.0],["1999-12-21",0.8544,0.8544,0.8317,0.8317,4125.0],["1999-12-22",0.8203,0.8544,0.8203,0.8544,2300.0],["1999-12-23",0.8431,0.8886,0.8431,0.8772,2900.0],["1999-12-27",0.8544,0.8658,0.8431,0.8658,2575.0],["1999-12-28",0.8658,0.8886,0.8658,0.8886,3725.0],["1999-12-29",0.8886,0.8886,0.8886,0.8886,2550.0],["1999-12-30",0.8797,0.8797,0.8563,0.868,2950.0],["1999-12-31",0.8563,0.8797,0.8563,0.8563,2050.0],["2000-01-03",0.8563,0.8797,0.8563,0.868,1400.0],["2000-01-04",0.8563,0.8797,0.8563,0.868,600.0],["2000-01-05",0.868,0.9149,0.868,0.9032,4150.0],["2000-01-06",0.9032,0.9032,0.868,0.8797,2375.0],["2000-01-07",0.8797,0.9032,0.8797,0.8797,975.0],["2000-01-10",0.8914,0.9032,0.8797,0.9032,1825.0],["2000-01-11",0.8797,0.9032,0.8797,0.8797,4225.0],["2000-01-12",0.8797,0.8914,0.868,0.8797,2300.0],["2000-01-13",0.868,0.868,0.8563,0.868,1875.0],["2000-01-14",0.8563,0.8797,0.8563,0.868,2975.0],["2000-01-18",0.9149,0.9149,0.8914,0.9149,3500.0],["2000-01-19",0.9149,0.9384,0.9149,0.9384,5150.0],["2000-01-20",0.9384,0.9384,0.9266,0.9384,800.0],["2000-01-21",0.9384,0.9384,0.9149,0.9149,925.0],["2000-01-24",0.9149,0.9266,0.9032,0.9032,1875.0],["2000-01-25",0.8914,0.8914,0.8914,0.8914,5275.0],["2000-01-26",0.9032,0.9032,0.8797,0.8797,1700.0],["2000-01-27",0.8797,0.8797,0.868,0.8797,775.0],["2000-01-28",0.8797,0.8914,0.8797,0.8914,1275.0],["2000-01-31",0.8797,0.8914,0.8797,0.8797,1175.0],["2000-02-01",0.868,0.868,0.8563,0.868,3250.0],["2000-02-02",0.868,0.868,0.8445,0.8563,3725.0],["2000-02-03",0.8563,0.868,0.8563,0.8563,2575.0],["2000-02-04",0.868,0.8914,0.8563,0.868,4125.0],["2000-02-07",0.868,0.8914,0.868,0.8797,1750.0],["2000-02-08",0.8797,0.8914,0.8797,0.8914,425.0],["2000-02-09",0.9032,0.9384,0.9032,0.9266,2400.0],["2000-02-10",0.9149,0.9149,0.8914,0.9149,2400.0],["2000-02-11",0.8914,0.9266,0.8914,0.9266,3100.0],["2000-02-14",0.9266,0.9266,0.9149,0.9149,2475.0],["2000-02-15",0.9266,0.9266,0.9149,0.9266,475.0],["2000-02-16",0.9266,0.9266,0.9032,0.9149,4250.0],["2000-02-17",0.9266,0.9384,0.9149,0.9384,1525.0],["2000-02-18",0.9618,0.9618,0.9384,0.9501,2800.0],["2000-02-22",1.0087,1.0791,1.0087,1.0205,6225.0],["2000-02-23",1.0439,1.0439,1.0205,1.0322,3700.0],["2000-02-24",1.0439,1.0439,0.9853,1.0322,3325.0],["2000-02-25",1.0322,1.0908,1.0087,1.0087,7425.0],["2000-02-28",0.9853,1.0439,0.9853,1.0205,5850.0],["2000-02-29",1.0439,1.0439,1.0205,1.0439,2400.0],["2000-03-01",1.0322,1.0439,1.0205,1.0439,1225.0],["2000-03-02",1.0439,1.0439,1.0087,1.0087,3575.0],["2000-03-03",0.997,1.0087,0.9501,0.997,4300.0],["2000-03-06",0.997,1.0087,0.9853,0.9853,3150.0],["2000-03-07",0.9735,0.9735,0.9384,0.9501,2625.0],["2000-03-08",0.9266,0.9384,0.8914,0.9384,2975.0],["2000-03-09",0.9149,0.9384,0.9149,0.9384,1675.0],["2000-03-10",0.9266,0.9384,0.9266,0.9384,750.0],["2000-03-13",0.9384,0.9853,0.9384,0.9853,2425.0],["2000-03-14",0.9735,0.9853,0.9735,0.9735,1150.0],["2000-03-15",0.9735,0.9735,0.9032,0.9032,13200.0],["2000-03-16",0.8914,0.8914,0.8797,0.8797,4450.0],["2000-03-17",0.868,0.9266,0.868,0.9266,2075.0],["2000-03-20",0.9384,0.9618,0.9384,0.9618,2775.0],["2000-03-21",0.9618,0.997,0.9618,0.997,450.0],["2000-03-22",0.9853,1.0087,0.9853,1.0087,3000.0],["2000-03-23",0.9853,1.0087,0.9853,0.9853,2100.0],["2000-03-24",0.997,1.0205,0.9853,1.0087,2725.0],["2000-03-27",1.0205,1.0322,1.0087,1.0322,3225.0],["2000-03-28",1.0322,1.0322,1.0087,1.0205,2300.0],["2000-03-29",1.0205,1.0205,0.9853,0.9853,3650.0],["2000-03-30",0.9618,1.0322,0.9618,1.0322,3775.0],["2000-03-31",1.0322,1.0557,1.0205,1.0205,3275.0],["2000-04-03",0.997,1.0087,0.9853,0.9853,2875.0],["2000-04-04",0.9735,0.9853,0.9735,0.9735,1850.0],["2000-04-05",0.9618,0.9618,0.9384,0.9384,625.0],["2000-04-06",0.9618,0.9853,0.9618,0.9618,3550.0],["2000-04-07",0.9384,0.9618,0.9266,0.9618,375.0],["2000-04-10",0.9384,0.9384,0.9384,0.9384,1750.0],["2000-04-11",0.9149,0.9853,0.9149,0.9149,4525.0],["2000-04-12",0.954,0.9661,0.942,0.9661,3425.0],["2000-04-13",0.9661,0.9661,0.9661,0.9661,1850.0],["2000-04-14",0.954,0.954,0.9178,0.954,2950.0],["2000-04-17",0.942,0.942,0.9178,0.942,1925.0],["2000-04-18",0.9178,0.9178,0.8695,0.9057,3325.0],["2000-04-19",0.9057,0.9299,0.9057,0.9178,1900.0],["2000-04-20",0.9178,0.9178,0.8695,0.9057,5025.0],["2000-04-24",0.9299,0.954,0.9299,0.954,1525.0],["2000-04-25",0.9661,0.9903,0.9661,0.9782,3075.0],["2000-04-26",0.9782,1.0144,0.9661,1.0144,1800.0],["2000-04-27",0.9903,0.9903,0.9782,0.9903,525.0],["2000-04-28",1.0144,1.0144,0.9903,1.0023,1175.0],["2000-05-01",0.9903,1.0023,0.9782,0.9903,1700.0],["2000-05-02",1.0144,1.0386,0.9661,1.0144,4225.0],["2000-05-03",1.0023,1.0144,0.9903,0.9903,2125.0],["2000-05-04",1.0144,1.0144,1.0023,1.0023,450.0],["2000-05-05",1.0265,1.0506,1.0144,1.0386,3075.0],["2000-05-08",1.0023,1.0023,1.0023,1.0023,75.0],["2000-05-09",1.0023,1.0144,1.0023,1.0144,100.0],["2000-05-10",1.0144,1.0144,0.9178,0.9299,5575.0],["2000-05-11",0.9661,1.0023,0.9299,1.0023,2450.0],["2000-05-12",1.0023,1.0023,0.954,0.9661,1525.0],["2000-05-15",0.9661,0.9661,0.9661,0.9661,0.0],["2000-05-16",0.9782,0.9782,0.954,0.9661,3650.0],["2000-05-17",0.9782,0.9782,0.954,0.9661,5600.0],["2000-05-18",1.0023,1.0023,0.9661,0.9661,3950.0],["2000-05-19",1.0144,1.0144,0.954,0.954,325.0],["2000-05-22",0.942,0.942,0.942,0.942,2700.0],["2000-05-23",0.9661,1.0144,0.9661,1.0144,2825.0],["2000-05-24",1.0023,1.0144,0.9903,0.9903,4200.0],["2000-05-25",0.9782,0.9782,0.9782,0.9782,575.0],["2000-05-26",0.942,0.9903,0.9178,0.9903,3250.0],["2000-05-30",0.9782,0.9782,0.9782,0.9782,750.0],["2000-05-31",0.9782,0.9903,0.954,0.9903,2075.0],["2000-06-01",0.9903,0.9903,0.9903,0.9903,0.0],["2000-06-02",0.954,0.9903,0.954,0.9661,1975.0],["2000-06-05",0.9903,1.0386,0.9903,1.0386,2000.0],["2000-06-06",1.0144,1.0386,1.0023,1.0023,1800.0],["2000-06-07",1.0144,1.0144,0.9782,0.9903,1675.0],["2000-06-08",1.0144,1.0627,1.0144,1.0627,2100.0],["2000-06-09",1.0627,1.0627,1.0386,1.0506,1350.0],["2000-06-12",1.0627,1.0627,1.0265,1.0506,1450.0],["2000-06-13",1.0265,1.0748,1.0265,1.0627,1825.0],["2000-06-14",0.9661,1.0023,0.9661,1.0023,5450.0],["2000-06-15",1.0748,1.0869,1.0386,1.0627,3125.0],["2000-06-16",1.0627,1.0627,1.0386,1.0386,850.0],["2000-06-19",1.0386,1.0386,1.0023,1.0386,3725.0],["2000-06-20",1.0144,1.0144,1.0144,1.0144,400.0],["2000-06-21",1.0023,1.0265,1.0023,1.0144,2600.0],["2000-06-22",1.0023,1.0506,1.0023,1.0506,1225.0],["2000-06-23",1.0506,1.0627,1.0144,1.0144,950.0],["2000-06-26",1.0144,1.0144,0.9903,1.0144,1575.0],["2000-06-27",1.0023,1.0144,0.9903,1.0144,575.0],["2000-06-28",1.005,1.0174,0.9926,1.0174,1350.0],["2000-06-29",1.005,1.005,1.005,1.005,75.0],["2000-06-30",0.9926,0.9926,0.9926,0.9926,500.0],["2000-07-03",1.0174,1.0174,1.0174,1.0174,200.0],["2000-07-05",1.005,1.0174,1.005,1.0174,450.0],["2000-07-06",1.067,1.067,0.9802,0.9926,4625.0],["2000-07-07",0.9802,1.0174,0.9802,1.0174,3175.0],["2000-07-10",0.9802,1.0174,0.9802,1.005,3150.0],["2000-07-11",0.9926,1.067,0.9926,1.0546,2000.0],["2000-07-12",1.0422,1.067,1.0298,1.0422,1475.0],["2000-07-13",1.0174,1.0174,1.0174,1.0174,525.0],["2000-07-14",1.0174,1.0174,1.0174,1.0174,200.0],["2000-07-17",1.0298,1.0918,1.0174,1.067,3900.0],["2000-07-18",1.0422,1.0546,1.0298,1.0298,450.0],["2000-07-19",1.0298,1.0298,1.0298,1.0298,2050.0],["2000-07-20",1.0546,1.0546,1.0422,1.0422,2450.0],["2000-07-21",1.0422,1.0422,1.0422,1.0422,25.0],["2000-07-24",1.0422,1.0546,1.0298,1.0422,1300.0],["2000-07-25",1.0298,1.0546,1.0298,1.0546,2925.0],["2000-07-26",1.0422,1.0422,1.0298,1.0298,325.0],["2000-07-27",1.0298,1.0546,1.0174,1.0546,800.0],["2000-07-28",1.0546,1.0546,1.0546,1.0546,0.0],["2000-07-31",1.0422,1.0422,1.0422,1.0422,125.0],["2000-08-01",1.0298,1.0422,1.0298,1.0422,1775.0],["2000-08-02",1.067,1.067,1.0298,1.0298,1150.0],["2000-08-03",1.0298,1.0298,1.0298,1.0298,1650.0],["2000-08-04",1.0298,1.0298,1.0298,1.0298,850.0],["2000-08-07",1.0546,1.0546,1.0298,1.0298,850.0],["2000-08-08",1.0298,1.0298,1.0174,1.0174,2600.0],["2000-08-09",1.0174,1.0298,1.0174,1.0298,350.0],["2000-08-10",1.0174,1.0174,1.005,1.0174,1475.0],["2000-08-11",1.0174,1.0174,1.0174,1.0174,75.0],["2000-08-14",1.0174,1.0174,1.0174,1.0174,325.0],["2000-08-15",1.0174,1.0298,1.0174,1.0174,850.0],["2000-08-16",1.0298,1.0422,1.0174,1.0422,2500.0],["2000-08-17",1.0422,1.0422,1.0174,1.0174,2200.0],["2000-08-18",1.0422,1.0422,1.0174,1.0422,3650.0],["2000-08-21",1.0298,1.0298,1.0298,1.0298,575.0],["2000-08-22",1.0298,1.0298,1.0298,1.0298,725.0],["2000-08-23",1.0422,1.0546,1.0298,1.0298,1325.0],["2000-08-24",1.0546,1.0546,1.0174,1.0298,2800.0],["2000-08-25",1.0298,1.067,1.0298,1.067,1375.0],["2000-08-28",1.0422,1.0422,1.0174,1.0298,1850.0],["2000-08-29",1.0422,1.0422,1.0174,1.0298,2000.0],["2000-08-30",1.0174,1.0422,1.0174,1.0298,925.0],["2000-08-31",1.0794,1.0794,1.0546,1.0546,2050.0],["2000-09-01",1.0546,1.0546,1.0546,1.0546,425.0],["2000-09-05",1.067,1.0918,1.0546,1.0794,3000.0],["2000-09-06",1.067,1.0794,1.067,1.0794,375.0],["2000-09-07",1.0918,1.1663,1.0918,1.1291,3250.0],["2000-09-08",1.1415,1.1415,1.1291,1.1291,1400.0],["2000-09-11",1.1415,1.1663,1.1166,1.1166,600.0],["2000-09-12",1.1291,1.1663,1.1291,1.1291,1925.0],["2000-09-13",1.1663,1.1663,1.0794,1.0794,1600.0],["2000-09-14",1.0918,1.0918,1.0794,1.0794,1100.0],["2000-09-15",1.0794,1.1166,1.0794,1.1042,1475.0],["2000-09-18",1.1166,1.1166,1.0794,1.0794,6475.0],["2000-09-19",1.0918,1.1166,1.0794,1.1166,2400.0],["2000-09-20",1.1166,1.1663,1.1166,1.1415,650.0],["2000-09-21",1.1663,1.1787,1.1415,1.1663,2425.0],["2000-09-22",1.1415,1.1663,1.1042,1.1415,4900.0],["2000-09-25",1.1663,1.1663,1.1291,1.1291,4550.0],["2000-09-26",1.1415,1.1415,1.0918,1.1042,3475.0],["2000-09-27",1.0918,1.1166,1.0794,1.0794,2075.0],["2000-09-28",1.0422,1.067,1.0174,1.0422,7650.0],["2000-09-29",1.0546,1.0546,1.0546,1.0546,1300.0],["2000-10-02",1.067,1.0918,1.067,1.0794,1300.0],["2000-10-03",1.067,1.0918,1.0546,1.0918,1625.0],["2000-10-04",1.0794,1.1415,1.0794,1.1415,3725.0],["2000-10-05",1.1166,1.1291,1.1166,1.1166,400.0],["2000-10-06",1.1291,1.1291,1.1042,1.1166,1150.0],["2000-10-09",1.0918,1.0918,1.0918,1.0918,1025.0],["2000-10-10",1.0918,1.1042,1.0918,1.1042,825.0],["2000-10-11",1.1291,1.1415,1.1291,1.1291,3125.0],["2000-10-12",1.1224,1.1224,1.0969,1.0969,150.0],["2000-10-13",1.1097,1.1097,1.0459,1.0459,2625.0],["2000-10-16",1.0714,1.0969,1.0714,1.0969,3825.0],["2000-10-17",1.0842,1.0969,1.0842,1.0969,1200.0],["2000-10-18",1.0714,1.0842,1.0714,1.0842,3200.0],["2000-10-19",1.0714,1.0714,1.0586,1.0714,1325.0],["2000-10-20",1.0714,1.0714,1.0459,1.0714,4075.0],["2000-10-23",1.0586,1.0586,1.0586,1.0586,100.0],["2000-10-24",1.0842,1.0969,1.0842,1.0969,2075.0],["2000-10-25",1.0714,1.0969,1.0714,1.0969,1275.0],["2000-10-26",1.0714,1.0842,1.0459,1.0842,1500.0],["2000-10-27",1.0969,1.0969,1.0714,1.0842,1050.0],["2000-10-30",1.0586,1.0714,1.0586,1.0714,600.0],["2000-10-31",1.0586,1.0586,1.0331,1.0331,2400.0],["2000-11-01",1.0586,1.0842,1.0204,1.0842,1150.0],["2000-11-02",1.0714,1.1097,1.0714,1.1097,1825.0],["2000-11-03",1.0842,1.1224,1.0842,1.1224,875.0],["2000-11-06",1.0842,1.1607,1.0714,1.1479,3125.0],["2000-11-07",1.1224,1.1479,1.1224,1.1352,1225.0],["2000-11-08",1.1097,1.1097,1.0714,1.0714,1150.0],["2000-11-09",1.0969,1.0969,1.0714,1.0714,1075.0],["2000-11-10",1.0459,1.0842,1.0459,1.0842,2450.0],["2000-11-13",1.0969,1.0969,1.0331,1.0714,5425.0],["2000-11-14",1.0842,1.0969,1.0459,1.0459,2050.0],["2000-11-15",1.0714,1.0714,1.0459,1.0459,1200.0],["2000-11-16",1.0714,1.0714,1.0459,1.0459,1150.0],["2000-11-17",1.0586,1.0586,1.0459,1.0459,1150.0],["2000-11-20",1.1479,1.1479,1.0969,1.0969,4700.0],["2000-11-21",1.1224,1.1352,1.1224,1.1224,1550.0],["2000-11-22",1.1097,1.1097,1.1097,1.1097,125.0],["2000-11-24",1.0969,1.0969,1.0969,1.0969,25.0],["2000-11-27",1.0842,1.0969,1.0714,1.0714,625.0],["2000-11-28",1.0842,1.0842,1.0459,1.0714,3150.0],["2000-11-29",1.0586,1.0714,1.0459,1.0459,14625.0],["2000-11-30",1.0714,1.0714,1.0459,1.0459,3600.0],["2000-12-01",1.0714,1.0714,1.0331,1.0331,500.0],["2000-12-04",1.0459,1.0459,1.0331,1.0331,1400.0],["2000-12-05",1.0459,1.0586,1.0331,1.0586,750.0],["2000-12-06",1.0459,1.0586,1.0459,1.0586,175.0],["2000-12-07",1.0586,1.0586,1.0076,1.0076,10675.0],["2000-12-08",1.0204,1.0204,1.0076,1.0204,6100.0],["2000-12-11",1.0204,1.0204,1.0076,1.0076,2925.0],["2000-12-12",1.0204,1.0204,1.0076,1.0076,5325.0],["2000-12-13",0.9949,1.0204,0.9821,0.9949,5750.0],["2000-12-14",1.0076,1.0076,0.9949,1.0076,1750.0],["2000-12-15",0.9949,1.0204,0.9949,1.0204,3750.0],["2000-12-18",1.0076,1.0204,0.9949,1.0204,3600.0],["2000-12-19",1.0076,1.0331,1.0076,1.0204,8050.0],["2000-12-20",1.0331,1.0331,0.9949,1.0204,5450.0],["2000-12-21",1.0331,1.0586,1.0204,1.0204,1975.0],["2000-12-22",1.0204,1.0204,0.9694,0.9949,2550.0],["2000-12-26",0.9821,1.0459,0.9821,1.0459,9775.0],["2000-12-27",1.0714,1.0969,1.0459,1.0459,5775.0],["2000-12-28",1.0204,1.0459,1.0204,1.0331,7800.0],["2000-12-29",1.0586,1.0586,1.0204,1.0204,8050.0],["2001-01-02",1.0459,1.0586,1.0331,1.0459,1525.0],["2001-01-03",1.0714,1.0969,1.0459,1.0586,6025.0],["2001-01-04",1.0714,1.0969,1.0459,1.0714,1950.0],["2001-01-05",1.0714,1.0714,1.0204,1.0459,3500.0],["2001-01-08",1.0459,1.0969,1.0331,1.0969,9350.0],["2001-01-09",1.0842,1.1097,1.0842,1.0969,2850.0],["2001-01-10",1.1032,1.1426,1.1032,1.1295,8700.0],["2001-01-11",1.1295,1.1295,1.1032,1.1295,8500.0],["2001-01-12",1.1295,1.1295,1.0769,1.1032,550.0],["2001-01-16",1.1295,1.1426,1.1032,1.1163,5575.0],["2001-01-17",1.1032,1.1557,1.1032,1.1557,4200.0],["2001-01-18",1.1557,1.1557,1.1032,1.1295,3800.0],["2001-01-19",1.1163,1.1426,1.1163,1.1295,1075.0],["2001-01-22",1.1557,1.1557,1.1032,1.1032,1975.0],["2001-01-23",1.1163,1.1295,1.1032,1.1295,5700.0],["2001-01-24",1.1163,1.1295,1.1032,1.1032,4350.0],["2001-01-25",1.1163,1.1163,1.1163,1.1163,75.0],["2001-01-26",1.1426,1.1426,1.1163,1.1295,3400.0],["2001-01-29",1.1389,1.1768,1.1032,1.1768,5950.0],["2001-01-30",1.1978,1.2188,1.1873,1.2188,5375.0],["2001-01-31",1.2818,1.2818,1.2608,1.2818,5225.0],["2001-02-01",1.2818,1.2818,1.2692,1.2713,2425.0],["2001-02-02",1.2839,1.2839,1.2692,1.2713,4825.0],["2001-02-05",1.2755,1.3659,1.2755,1.3133,2900.0],["2001-02-06",1.3133,1.3596,1.3133,1.3133,4900.0],["2001-02-07",1.3028,1.3028,1.2818,1.2818,1125.0],["2001-02-08",1.2923,1.3197,1.286,1.3133,1100.0],["2001-02-09",1.3133,1.3133,1.2398,1.2713,4075.0],["2001-02-12",1.2503,1.3028,1.2293,1.2629,1250.0],["2001-02-13",1.3007,1.3028,1.2923,1.3007,1950.0],["2001-02-14",1.3028,1.3659,1.3028,1.3659,4925.0],["2001-02-15",1.3659,1.513,1.3239,1.471,5975.0],["2001-02-16",1.4499,1.4604,1.4184,1.4373,3775.0],["2001-02-20",1.4499,1.492,1.4247,1.471,5000.0],["2001-02-21",1.471,1.471,1.4499,1.4499,3400.0],["2001-02-22",1.4499,1.4499,1.4184,1.4289,1150.0],["2001-02-23",1.4499,1.4499,1.3869,1.3869,3400.0],["2001-02-26",1.3974,1.4184,1.3617,1.3617,3925.0],["2001-02-27",1.3827,1.3827,1.2923,1.3449,3800.0],["2001-02-28",1.3344,1.4394,1.3344,1.4331,2650.0],["2001-03-01",1.4289,1.4499,1.4289,1.4499,1925.0],["2001-03-02",1.4499,1.4499,1.4184,1.4289,1500.0],["2001-03-05",1.4373,1.4499,1.3659,1.3659,2350.0],["2001-03-06",1.3659,1.3869,1.3554,1.3554,1125.0],["2001-03-07",1.3659,1.4163,1.3659,1.4163,2225.0],["2001-03-08",1.4079,1.4184,1.4079,1.4184,1125.0],["2001-03-09",1.4184,1.471,1.4184,1.4415,5200.0],["2001-03-12",1.4625,1.4625,1.4184,1.4394,3975.0],["2001-03-13",1.4604,1.4688,1.4604,1.4688,975.0],["2001-03-14",1.4688,1.4688,1.4499,1.4499,850.0],["2001-03-15",1.4562,1.4709,1.4457,1.4646,3150.0],["2001-03-16",1.4541,1.4541,1.4184,1.4184,1900.0],["2001-03-19",1.4184,1.4499,1.4184,1.4499,2600.0],["2001-03-20",1.4394,1.4499,1.4373,1.4499,400.0],["2001-03-21",1.4394,1.4394,1.4373,1.4373,275.0],["2001-03-22",1.4352,1.4352,1.3974,1.4016,2075.0],["2001-03-23",1.4205,1.4394,1.4142,1.4352,1150.0],["2001-03-26",1.4289,1.4289,1.3974,1.4289,2125.0],["2001-03-27",1.4331,1.4604,1.4289,1.4604,4125.0],["2001-03-28",1.4499,1.4688,1.4478,1.4688,3550.0],["2001-03-29",1.4688,1.471,1.4394,1.471,5175.0],["2001-03-30",1.471,1.576,1.471,1.5697,19725.0],["2001-04-02",1.576,1.576,1.5277,1.5655,5450.0],["2001-04-03",1.5718,1.576,1.513,1.513,4475.0],["2001-04-04",1.513,1.513,1.492,1.4983,2375.0],["2001-04-05",1.513,1.513,1.4289,1.4499,3100.0],["2001-04-06",1.4289,1.4289,1.4184,1.4289,2300.0],["2001-04-09",1.4457,1.5235,1.4457,1.4667,2775.0],["2001-04-10",1.4709,1.5214,1.4709,1.5109,5850.0],["2001-04-11",1.4947,1.5571,1.4947,1.5055,3350.0],["2001-04-12",1.512,1.5163,1.5055,1.5163,500.0],["2001-04-16",1.527,1.527,1.499,1.5055,1325.0],["2001-04-17",1.4947,1.5055,1.4947,1.5055,2675.0],["2001-04-18",1.4947,1.527,1.4625,1.5055,4950.0],["2001-04-19",1.499,1.5055,1.4646,1.4646,2200.0],["2001-04-20",1.4861,1.4926,1.4517,1.4883,3625.0],["2001-04-23",1.499,1.5055,1.499,1.5055,1175.0],["2001-04-24",1.512,1.527,1.5055,1.5163,1525.0],["2001-04-25",1.5378,1.5378,1.484,1.4947,3500.0],["2001-04-26",1.4947,1.5485,1.4947,1.5485,4500.0],["2001-04-27",1.555,1.555,1.5163,1.5163,2000.0],["2001-04-30",1.5227,1.5442,1.5163,1.527,2550.0],["2001-05-01",1.5808,1.5808,1.5485,1.5786,6250.0],["2001-05-02",1.5808,1.5915,1.5593,1.5808,4175.0],["2001-05-03",1.5872,1.5872,1.5571,1.5593,3400.0],["2001-05-04",1.5485,1.5571,1.5485,1.5571,400.0],["2001-05-07",1.5593,1.5593,1.5485,1.5485,2325.0],["2001-05-08",1.5593,1.5593,1.5399,1.5571,1575.0],["2001-05-09",1.5593,1.5808,1.5485,1.5808,5975.0],["2001-05-10",1.5851,1.5851,1.5485,1.5593,2600.0],["2001-05-11",1.5593,1.5593,1.5442,1.5593,1450.0],["2001-05-14",1.5593,1.5593,1.5507,1.5528,9050.0],["2001-05-15",1.57,1.5915,1.5636,1.57,6900.0],["2001-05-16",1.5722,1.5915,1.5571,1.5571,6275.0],["2001-05-17",1.5593,1.5743,1.5528,1.5614,325.0],["2001-05-18",1.5593,1.613,1.5593,1.613,2425.0],["2001-05-21",1.613,1.6345,1.6066,1.6195,15350.0],["2001-05-22",1.6345,1.7743,1.613,1.613,12975.0],["2001-05-23",1.6238,1.6324,1.613,1.6238,3075.0],["2001-05-24",1.57,1.6023,1.5593,1.5872,10850.0],["2001-05-25",1.57,1.5808,1.527,1.5485,11575.0],["2001-05-29",1.5593,1.57,1.5593,1.5657,2600.0],["2001-05-30",1.5808,1.5808,1.5055,1.5227,9850.0],["2001-05-31",1.5184,1.5765,1.5184,1.5722,7550.0],["2001-06-01",1.5808,1.5915,1.5614,1.57,1600.0],["2001-06-04",1.5808,1.5808,1.57,1.57,875.0],["2001-06-05",1.57,1.57,1.5593,1.57,2875.0],["2001-06-06",1.57,1.57,1.5593,1.5657,4175.0],["2001-06-07",1.57,1.5808,1.5679,1.5765,2600.0],["2001-06-08",1.555,1.5679,1.5507,1.5657,2975.0],["2001-06-11",1.5679,1.5915,1.5679,1.5743,4125.0],["2001-06-12",1.5915,1.6023,1.5915,1.6023,4650.0],["2001-06-13",1.6023,1.6023,1.5829,1.5958,3375.0],["2001-06-14",1.5808,1.6023,1.57,1.5722,3325.0],["2001-06-15",1.5722,1.5722,1.5528,1.5679,4050.0],["2001-06-18",1.5722,1.5808,1.5614,1.5808,1750.0],["2001-06-19",1.5808,1.5808,1.5593,1.5593,2900.0],["2001-06-20",1.5593,1.5915,1.5593,1.5808,4050.0],["2001-06-21",1.57,1.5915,1.57,1.5915,9925.0],["2001-06-22",1.57,1.6023,1.5464,1.5915,514150.0],["2001-06-25",1.6109,1.6345,1.5915,1.6238,67350.0],["2001-06-26",1.6259,1.6259,1.5765,1.613,80450.0],["2001-06-27",1.6075,1.6251,1.5943,1.6119,51075.0],["2001-06-28",1.5987,1.6296,1.5965,1.6251,114850.0],["2001-06-29",1.6406,1.6406,1.6185,1.634,27500.0],["2001-07-02",1.6406,1.6406,1.6207,1.634,15900.0],["2001-07-03",1.6406,1.6406,1.6207,1.634,21500.0],["2001-07-05",1.6406,1.6428,1.6251,1.6428,16550.0],["2001-07-06",1.6516,1.6626,1.634,1.645,34225.0],["2001-07-09",1.6406,1.6516,1.6207,1.6362,29350.0],["2001-07-10",1.6406,1.6406,1.6207,1.6207,20625.0],["2001-07-11",1.6207,1.6251,1.6207,1.6207,9700.0],["2001-07-12",1.6251,1.6362,1.6207,1.634,21575.0],["2001-07-13",1.6384,1.6384,1.6207,1.6384,15175.0],["2001-07-16",1.656,1.656,1.6296,1.6296,23875.0],["2001-07-17",1.6472,1.6472,1.5965,1.6273,58850.0],["2001-07-18",1.6075,1.6626,1.6031,1.6516,80200.0],["2001-07-19",1.6538,1.7507,1.6538,1.7507,50500.0],["2001-07-20",1.7507,1.7947,1.7397,1.7397,35700.0],["2001-07-23",1.6956,1.7617,1.6626,1.7507,45100.0],["2001-07-24",1.7397,1.7507,1.7176,1.7242,23850.0],["2001-07-25",1.7353,1.7485,1.7286,1.7463,7600.0],["2001-07-26",1.7397,1.7441,1.7088,1.7286,11325.0],["2001-07-27",1.7176,1.7463,1.7176,1.7353,6500.0],["2001-07-30",1.7397,1.8057,1.7176,1.7947,39475.0],["2001-07-31",1.7727,1.8101,1.7617,1.7947,34300.0],["2001-08-01",1.7947,1.8123,1.7837,1.7837,15750.0],["2001-08-02",1.7925,1.8035,1.7727,1.7727,19950.0],["2001-08-03",1.7727,1.7837,1.7617,1.7683,12825.0],["2001-08-06",1.7683,1.7925,1.7617,1.7683,14125.0],["2001-08-07",1.7727,1.7859,1.7661,1.7793,18150.0],["2001-08-08",1.7815,1.7837,1.7639,1.7727,37125.0],["2001-08-09",1.7793,1.7793,1.7397,1.7529,22650.0],["2001-08-10",1.7397,1.7661,1.733,1.7353,13400.0],["2001-08-13",1.7573,1.7837,1.7551,1.7837,7450.0],["2001-08-14",1.7837,1.8145,1.7551,1.7947,8600.0],["2001-08-15",1.7727,1.8167,1.7617,1.7991,8000.0],["2001-08-16",1.7837,1.8718,1.7617,1.8718,21800.0],["2001-08-17",1.8828,1.9136,1.8806,1.8938,26475.0],["2001-08-20",1.9048,1.9114,1.8167,1.8211,14400.0],["2001-08-21",1.8057,1.8388,1.7617,1.8123,15175.0],["2001-08-22",1.8057,1.8057,1.7397,1.8013,15275.0],["2001-08-23",1.7925,1.7947,1.7617,1.7815,7800.0],["2001-08-24",1.7925,1.7947,1.7617,1.7727,37175.0],["2001-08-27",1.7837,1.7837,1.6736,1.6736,43300.0],["2001-08-28",1.6736,1.7044,1.5987,1.6626,43600.0],["2001-08-29",1.656,1.656,1.6251,1.6516,37675.0],["2001-08-30",1.6516,1.7176,1.6516,1.6934,25850.0],["2001-08-31",1.7066,1.7286,1.6978,1.7154,12175.0],["2001-09-04",1.7661,1.7683,1.7176,1.733,7675.0],["2001-09-05",1.7397,1.7683,1.7066,1.733,7275.0],["2001-09-06",1.7176,1.7353,1.7022,1.7154,5225.0],["2001-09-07",1.7154,1.7176,1.6626,1.6692,10900.0],["2001-09-10",1.6736,1.6736,1.645,1.6604,20225.0],["2001-09-17",1.6075,1.7397,1.5965,1.6956,19525.0],["2001-09-18",1.6956,1.7286,1.6516,1.7066,8700.0],["2001-09-19",1.7176,1.7176,1.6516,1.6692,12300.0],["2001-09-20",1.6516,1.7617,1.6472,1.6736,37500.0],["2001-09-21",1.6626,1.7507,1.6516,1.7176,30425.0],["2001-09-24",1.7727,1.8057,1.7176,1.7507,36875.0],["2001-09-25",1.7507,1.7617,1.6736,1.7507,32050.0],["2001-09-26",1.7595,1.8365,1.7595,1.8057,33625.0],["2001-09-27",1.8057,1.8718,1.8057,1.8608,23550.0],["2001-09-28",1.8777,2.0022,1.8551,2.0022,41975.0],["2001-10-01",2.0361,2.0474,1.9682,1.9886,72350.0],["2001-10-02",1.9954,2.0135,1.9343,2.0135,41025.0],["2001-10-03",2.0112,2.0135,1.9275,1.9343,25325.0],["2001-10-04",1.9343,1.9343,1.8212,1.8777,29300.0],["2001-10-05",1.8732,1.9094,1.871,1.9094,15125.0],["2001-10-08",1.923,1.9569,1.9207,1.9433,13300.0],["2001-10-09",1.9433,1.9433,1.9004,1.9343,9150.0],["2001-10-10",1.923,1.9343,1.8664,1.9117,7000.0],["2001-10-11",1.9343,1.9343,1.8777,1.8845,13300.0],["2001-10-12",1.8755,1.889,1.8438,1.8619,6750.0],["2001-10-15",1.8642,1.8868,1.8438,1.8574,7550.0],["2001-10-16",1.8619,1.8891,1.8099,1.8099,17150.0],["2001-10-17",1.8325,1.8529,1.742,1.8212,19325.0],["2001-10-18",1.8438,1.8551,1.8212,1.8551,14900.0],["2001-10-19",1.8777,1.8891,1.8099,1.8099,20100.0],["2001-10-22",1.8325,1.8438,1.7646,1.7737,19700.0],["2001-10-23",1.7805,1.7986,1.7443,1.794,22550.0],["2001-10-24",1.794,1.828,1.7646,1.7805,11975.0],["2001-10-25",1.7714,1.8189,1.7714,1.8099,4600.0],["2001-10-26",1.8212,1.8438,1.8099,1.8348,7450.0],["2001-10-29",1.8551,1.8664,1.8234,1.8529,11650.0],["2001-10-30",1.8664,1.8823,1.8483,1.8551,12300.0],["2001-10-31",1.8619,1.8619,1.8167,1.8257,18300.0],["2001-11-01",1.828,1.8438,1.8099,1.8212,42950.0],["2001-11-02",1.7759,1.7872,1.7307,1.7533,671100.0],["2001-11-05",1.7646,1.785,1.7556,1.7669,57125.0],["2001-11-06",1.7827,1.794,1.7646,1.794,51025.0],["2001-11-07",1.7963,1.8053,1.7759,1.7986,33650.0],["2001-11-08",1.8076,1.8076,1.7624,1.7737,53075.0],["2001-11-09",1.7759,1.7759,1.742,1.7533,22625.0],["2001-11-12",1.7759,1.7872,1.7533,1.7533,19000.0],["2001-11-13",1.7646,1.7759,1.7533,1.7737,23950.0],["2001-11-14",1.7759,1.7963,1.7646,1.7963,23725.0],["2001-11-15",1.7986,1.8053,1.7827,1.785,31050.0],["2001-11-16",1.7986,1.8076,1.7872,1.8076,33675.0],["2001-11-19",1.7963,1.8076,1.7782,1.7963,34200.0],["2001-11-20",1.7986,1.8076,1.7872,1.8008,35275.0],["2001-11-21",1.7872,1.8121,1.7827,1.8099,18575.0],["2001-11-23",1.8189,1.8189,1.7986,1.8099,13075.0],["2001-11-26",1.8099,1.8257,1.8053,1.8144,44100.0],["2001-11-27",1.8234,1.8234,1.7986,1.8099,24900.0],["2001-11-28",1.8099,1.8099,1.7872,1.7963,27225.0],["2001-11-29",1.8189,1.8212,1.7986,1.8189,37975.0],["2001-11-30",1.8099,1.8212,1.7986,1.8212,20075.0],["2001-12-03",1.8144,1.8257,1.8031,1.8257,25375.0],["2001-12-04",1.8212,1.837,1.8189,1.8325,35050.0],["2001-12-05",1.8325,1.8551,1.8212,1.8257,14550.0],["2001-12-06",1.828,1.8438,1.8099,1.8144,24775.0],["2001-12-07",1.8144,1.8212,1.8031,1.8099,24825.0],["2001-12-10",1.8144,1.8415,1.8099,1.8325,22600.0],["2001-12-11",1.837,1.8393,1.8099,1.8393,16675.0],["2001-12-12",1.8438,1.8777,1.8438,1.8777,94275.0],["2001-12-13",1.8777,1.923,1.8777,1.9117,92175.0],["2001-12-14",1.9117,1.923,1.8936,1.9207,42775.0],["2001-12-17",1.9366,1.9999,1.923,1.9456,98700.0],["2001-12-18",1.9682,2.0135,1.9547,1.9795,46125.0],["2001-12-19",1.9795,2.0135,1.9682,2.0135,60250.0],["2001-12-20",2.0248,2.0587,2.0135,2.0338,81700.0],["2001-12-21",2.07,2.0791,2.0203,2.0519,90475.0],["2001-12-24",2.0587,2.1266,2.0542,2.0768,51400.0],["2001-12-26",2.1095,2.1328,2.0815,2.1305,48875.0],["2001-12-27",2.1468,2.1795,2.1002,2.1305,53625.0],["2001-12-28",2.1235,2.1235,2.0535,2.0535,33150.0],["2001-12-31",2.0768,2.0768,2.0418,2.0418,36500.0],["2002-01-02",2.0418,2.0512,1.9601,2.0068,56925.0],["2002-01-03",2.0068,2.0068,1.9601,1.9788,55250.0],["2002-01-04",1.9718,2.0068,1.9578,1.9788,74875.0],["2002-01-07",2.0022,2.0255,1.9275,1.9275,137650.0],["2002-01-08",1.9485,1.9835,1.9391,1.9461,50475.0],["2002-01-09",1.9601,1.9718,1.9135,1.9718,154925.0],["2002-01-10",1.9835,1.9835,1.9368,1.9671,62900.0],["2002-01-11",1.9671,1.9718,1.9368,1.9391,44900.0],["2002-01-14",1.9625,1.9625,1.9345,1.9485,94675.0],["2002-01-15",2.0068,2.1002,1.9998,2.0418,488275.0],["2002-01-16",2.0652,2.0768,2.0418,2.0512,73925.0],["2002-01-17",2.0535,2.0745,2.0418,2.0745,66650.0],["2002-01-18",2.0768,2.0978,2.0745,2.0768,102725.0],["2002-01-22",2.0768,2.0885,2.0418,2.0768,55675.0],["2002-01-23",2.0768,2.0885,2.0652,2.0862,29075.0],["2002-01-24",2.0885,2.0978,2.0535,2.0605,50400.0],["2002-01-25",2.0698,2.0885,2.0652,2.0792,43300.0],["2002-01-28",2.0722,2.0978,2.0722,2.0978,137825.0],["2002-01-29",2.0955,2.0978,2.0418,2.0465,65425.0],["2002-01-30",2.0652,2.0768,2.0325,2.0652,43850.0],["2002-01-31",2.0885,2.0932,2.0558,2.0768,51550.0],["2002-02-01",2.0862,2.0978,2.0698,2.0978,33250.0],["2002-02-04",2.1002,2.1118,2.0908,2.1048,60475.0],["2002-02-05",2.1048,2.1118,2.0768,2.0885,55250.0],["2002-02-06",2.0885,2.0885,2.0745,2.0885,23200.0],["2002-02-07",2.0885,2.0978,2.0792,2.0908,55350.0],["2002-02-08",2.0885,2.1002,2.0675,2.0908,126000.0],["2002-02-11",2.1072,2.1445,2.1002,2.1235,73525.0],["2002-02-12",2.1352,2.1352,2.1072,2.1118,102400.0],["2002-02-13",2.1188,2.1212,2.1118,2.1142,91025.0],["2002-02-14",2.1118,2.1235,2.1048,2.1072,61625.0],["2002-02-15",2.1235,2.1235,2.1002,2.1025,180450.0],["2002-02-19",2.1048,2.1258,2.0885,2.1118,88825.0],["2002-02-20",2.1188,2.1328,2.1142,2.1235,89300.0],["2002-02-21",2.1352,2.1352,2.1118,2.1188,41550.0],["2002-02-22",2.1352,2.1352,2.1118,2.1212,49900.0],["2002-02-25",2.1212,2.1282,2.1025,2.1072,65825.0],["2002-02-26",2.1072,2.1118,2.0955,2.0978,41700.0],["2002-02-27",2.0955,2.1118,2.0932,2.1118,76175.0],["2002-02-28",2.1118,2.1235,2.1072,2.1212,90900.0],["2002-03-01",2.1165,2.1212,2.1142,2.1212,28775.0],["2002-03-04",2.1235,2.1562,2.1165,2.1468,54950.0],["2002-03-05",2.1468,2.1585,2.1352,2.1585,49900.0],["2002-03-06",2.1562,2.2332,2.1352,2.1935,35350.0],["2002-03-07",2.1818,2.2285,2.1818,2.2168,35350.0],["2002-03-08",2.2285,2.2378,2.1258,2.1328,65475.0],["2002-03-11",2.1352,2.1655,2.1188,2.1632,42175.0],["2002-03-12",2.1585,2.1702,2.1235,2.1352,42400.0],["2002-03-13",2.1468,2.1562,2.1258,2.1328,30975.0],["2002-03-14",2.1352,2.1538,2.1258,2.1328,61850.0],["2002-03-15",2.1422,2.1468,2.1328,2.1468,49675.0],["2002-03-18",2.1585,2.1818,2.1515,2.1655,52450.0],["2002-03-19",2.1818,2.2052,2.1585,2.1818,70625.0],["2002-03-20",2.1888,2.1935,2.1818,2.1818,41350.0],["2002-03-21",2.1935,2.1935,2.1842,2.1935,60850.0],["2002-03-22",2.1935,2.2098,2.1818,2.2075,60075.0],["2002-03-25",2.1935,2.2028,2.1375,2.1398,102850.0],["2002-03-26",2.1712,2.1712,2.0699,2.1374,140850.0],["2002-03-27",2.1133,2.1422,2.1061,2.1229,38975.0],["2002-03-28",2.1229,2.164,2.1133,2.1591,48550.0],["2002-04-01",2.1495,2.1591,2.0988,2.1181,39275.0],["2002-04-02",2.1036,2.1133,2.0361,2.0675,77325.0],["2002-04-03",2.0433,2.0988,2.0023,2.0361,91225.0],["2002-04-04",2.0264,2.0337,2.0047,2.0144,148175.0],["2002-04-05",2.0168,2.0361,2.012,2.0264,57925.0],["2002-04-08",2.0289,2.0433,2.0264,2.0385,36275.0],["2002-04-09",2.0385,2.1109,2.0385,2.0747,37900.0],["2002-04-10",2.0868,2.1181,2.0771,2.1109,29675.0],["2002-04-11",2.0988,2.1808,2.0988,2.1591,48300.0],["2002-04-12",2.1471,2.1471,2.1109,2.1133,33000.0],["2002-04-15",2.1133,2.1471,2.1036,2.1181,18625.0],["2002-04-16",2.1422,2.1422,2.1036,2.1109,25075.0],["2002-04-17",2.1133,2.1471,2.1012,2.1471,30450.0],["2002-04-18",2.135,2.1471,2.1061,2.1471,20475.0],["2002-04-19",2.1471,2.1688,2.1229,2.1591,14925.0],["2002-04-22",2.1712,2.1712,2.1278,2.1422,25625.0],["2002-04-23",2.1181,2.1471,2.0988,2.1447,25450.0],["2002-04-24",2.1422,2.1471,2.1036,2.1471,44825.0],["2002-04-25",2.1471,2.1471,2.1254,2.1326,23675.0],["2002-04-26",2.135,2.1471,2.1229,2.1422,15800.0],["2002-04-29",2.1229,2.1833,2.1133,2.1833,36350.0],["2002-04-30",2.1712,2.1953,2.135,2.1953,42400.0],["2002-05-01",2.1953,2.2098,2.1471,2.2001,40350.0],["2002-05-02",2.176,2.217,2.1736,2.217,26875.0],["2002-05-03",2.2194,2.2436,2.1905,2.2315,56650.0],["2002-05-06",2.2194,2.2556,2.2098,2.2532,31800.0],["2002-05-07",2.2436,2.2556,2.2194,2.2436,32250.0],["2002-05-08",2.2508,2.2532,2.2001,2.2243,37400.0],["2002-05-09",2.2243,2.2387,2.1977,2.2267,21050.0],["2002-05-10",2.2291,2.2411,2.2146,2.2315,19525.0],["2002-05-13",2.2074,2.2508,2.176,2.2026,27075.0],["2002-05-14",2.2098,2.2315,2.1833,2.2026,23100.0],["2002-05-15",2.1953,2.2243,2.1953,2.205,16175.0],["2002-05-16",2.1808,2.2315,2.1808,2.2146,25025.0],["2002-05-17",2.2267,2.2387,2.205,2.2387,21625.0],["2002-05-20",2.2194,2.2556,2.217,2.2291,22875.0],["2002-05-21",2.2436,2.2701,2.2194,2.2556,33225.0],["2002-05-22",2.2629,2.2822,2.2315,2.2677,33600.0],["2002-05-23",2.2677,2.2918,2.2436,2.2677,44625.0],["2002-05-24",2.2556,2.287,2.2436,2.2484,21500.0],["2002-05-28",2.2436,2.2797,2.2243,2.2387,122300.0],["2002-05-29",2.2387,2.2677,2.2291,2.2412,48325.0],["2002-05-30",2.2387,2.2653,2.2363,2.2436,87125.0],["2002-05-31",2.2653,2.3039,2.2556,2.2629,543075.0],["2002-06-03",2.2677,2.3497,2.2677,2.3473,93825.0],["2002-06-04",2.3835,2.3835,2.2436,2.2918,121525.0],["2002-06-05",2.3015,2.328,2.2677,2.3208,72950.0],["2002-06-06",2.3159,2.3401,2.3039,2.3159,60000.0],["2002-06-07",2.3039,2.328,2.2918,2.2918,75225.0],["2002-06-10",2.3159,2.3762,2.3159,2.3666,92300.0],["2002-06-11",2.3762,2.3859,2.3449,2.3594,70000.0],["2002-06-12",2.3618,2.4004,2.3497,2.3835,88575.0],["2002-06-13",2.4004,2.4559,2.3883,2.4438,108550.0],["2002-06-14",2.4438,2.4969,2.4004,2.4752,96700.0],["2002-06-17",2.4896,2.5306,2.4631,2.4969,113675.0],["2002-06-18",2.4969,2.5331,2.4848,2.5041,110925.0],["2002-06-19",2.5041,2.5934,2.4269,2.5089,148825.0],["2002-06-20",2.5113,2.5813,2.5089,2.5789,103050.0],["2002-06-21",2.5813,2.591,2.4752,2.5741,104650.0],["2002-06-24",2.5741,2.5934,2.4124,2.5089,113825.0],["2002-06-25",2.521,2.5451,2.4752,2.5065,97800.0],["2002-06-26",2.4345,2.6208,2.3401,2.6208,146050.0],["2002-06-27",2.6208,2.6258,2.4469,2.4593,141300.0],["2002-06-28",2.4469,2.509,2.3624,2.4469,338050.0],["2002-07-01",2.4469,2.5289,2.3575,2.4469,212950.0],["2002-07-02",2.4022,2.4022,2.2357,2.355,183125.0],["2002-07-03",2.2978,2.3351,2.1761,2.2581,175450.0],["2002-07-05",2.2333,2.3003,2.2333,2.2705,48750.0],["2002-07-08",2.2357,2.3351,2.2357,2.3003,84350.0],["2002-07-09",2.3003,2.3351,2.2978,2.3103,67400.0],["2002-07-10",2.3227,2.3351,2.2978,2.3202,67700.0],["2002-07-11",2.3202,2.3202,2.1985,2.2978,111925.0],["2002-07-12",2.3103,2.3103,2.2233,2.2531,35900.0],["2002-07-15",2.2109,2.2357,2.037,2.2109,201275.0],["2002-07-16",2.2109,2.2109,2.0619,2.1712,89075.0],["2002-07-17",2.1612,2.1612,2.0941,2.1488,112575.0],["2002-07-18",2.1488,2.1712,2.0445,2.0842,149275.0],["2002-07-19",1.9004,2.0072,1.9004,1.9824,152250.0],["2002-07-22",2.0072,2.0743,1.9252,2.0047,137525.0],["2002-07-23",2.0047,2.0494,1.9153,1.9451,111925.0],["2002-07-24",1.8383,2.0221,1.7911,1.9749,196875.0],["2002-07-25",1.9873,2.0966,1.9873,1.9873,133400.0],["2002-07-26",2.0122,2.1364,2.0122,2.1364,97300.0],["2002-07-29",2.2357,2.2606,2.2208,2.2556,118050.0],["2002-07-30",2.2854,2.2854,2.1736,2.2581,62400.0],["2002-07-31",2.2705,2.2705,2.2134,2.2357,44375.0],["2002-08-01",2.2357,2.2581,2.2109,2.2233,50575.0],["2002-08-02",2.2233,2.2357,2.1935,2.2109,72850.0],["2002-08-05",2.1861,2.196,2.0494,2.119,118000.0],["2002-08-06",2.1612,2.2109,2.1364,2.1612,73050.0],["2002-08-07",2.1612,2.1736,2.1016,2.1563,65750.0],["2002-08-08",2.1587,2.2109,2.1488,2.1587,84675.0],["2002-08-09",2.1736,2.1736,2.114,2.1488,51175.0],["2002-08-12",2.124,2.1861,2.1215,2.1736,60950.0],["2002-08-13",2.1736,2.2357,2.1612,2.1861,44375.0],["2002-08-14",2.1861,2.2482,2.1587,2.2482,124275.0],["2002-08-15",2.2357,2.2606,2.2184,2.2457,57775.0],["2002-08-16",2.2407,2.2482,2.2134,2.2357,64225.0],["2002-08-19",2.2482,2.2854,2.2159,2.2457,58850.0],["2002-08-20",2.2357,2.273,2.2109,2.2333,53025.0],["2002-08-21",2.2333,2.2482,2.1861,2.2457,89725.0],["2002-08-22",2.2482,2.2656,2.2357,2.2656,37275.0],["2002-08-23",2.2656,2.2805,2.2233,2.2258,33750.0],["2002-08-26",2.2506,2.2656,2.1985,2.2656,59700.0],["2002-08-27",2.2656,2.273,2.2308,2.2357,33475.0],["2002-08-28",2.2258,2.2556,2.2184,2.2457,63900.0],["2002-08-29",2.2357,2.2854,2.2308,2.2854,40275.0],["2002-08-30",2.2805,2.3351,2.2606,2.2904,33800.0],["2002-09-03",2.2854,2.3028,2.2283,2.2357,67925.0],["2002-09-04",2.2357,2.3475,2.2233,2.3351,65575.0],["2002-09-05",2.3351,2.3426,2.2904,2.2978,45975.0],["2002-09-06",2.3103,2.3376,2.3103,2.3252,79425.0],["2002-09-09",2.3103,2.3773,2.3103,2.3674,71575.0],["2002-09-10",2.3426,2.3848,2.2879,2.3227,89125.0],["2002-09-11",2.3351,2.3351,2.2904,2.3202,23250.0],["2002-09-12",2.3202,2.3475,2.2854,2.2929,123175.0],["2002-09-13",2.2954,2.4096,2.2954,2.4072,93775.0],["2002-09-16",2.4072,2.4171,2.36,2.3798,70550.0],["2002-09-17",2.2978,2.3351,2.1736,2.1861,226600.0],["2002-09-18",2.1861,2.2034,2.1264,2.196,128650.0],["2002-09-19",2.1861,2.2333,2.114,2.1314,102950.0],["2002-09-20",2.1289,2.1364,2.0494,2.1041,123500.0],["2002-09-23",2.1115,2.1861,2.0917,2.1115,84975.0],["2002-09-24",2.124,2.1563,2.1115,2.1165,75975.0],["2002-09-25",2.1364,2.1463,2.1066,2.1215,89125.0],["2002-09-26",2.124,2.1292,2.0829,2.1112,116150.0],["2002-09-27",2.106,2.1215,2.0597,2.0777,88175.0],["2002-09-30",2.0726,2.1035,2.0597,2.0854,64375.0],["2002-10-01",2.0854,2.1189,2.0211,2.1189,83350.0],["2002-10-02",2.1189,2.1884,2.1112,2.1137,48200.0],["2002-10-03",2.0983,2.1627,2.0726,2.0751,36000.0],["2002-10-04",2.0983,2.1112,2.0339,2.0494,196175.0],["2002-10-07",2.0417,2.0442,1.8666,1.9129,293550.0],["2002-10-08",1.9104,1.9953,1.9052,1.9258,62950.0],["2002-10-09",1.9335,1.9541,1.828,1.8486,50800.0],["2002-10-10",1.8589,1.9284,1.8537,1.9207,77125.0],["2002-10-11",1.9438,1.9953,1.9387,1.9902,36050.0],["2002-10-14",1.9927,1.9927,1.9284,1.985,24675.0],["2002-10-15",2.0108,2.0854,2.0082,2.0597,53250.0],["2002-10-16",2.0339,2.0468,1.9824,1.9953,40575.0],["2002-10-17",2.0082,2.0854,2.0082,2.0854,31550.0],["2002-10-18",2.0803,2.1369,2.0597,2.1369,46275.0],["2002-10-21",2.1343,2.1343,2.0597,2.0932,33475.0],["2002-10-22",2.0777,2.0777,2.0005,2.0468,44600.0],["2002-10-23",2.0288,2.088,1.9902,2.0597,33950.0],["2002-10-24",2.0339,2.1112,2.0262,2.0751,35300.0],["2002-10-25",2.0957,2.1446,2.0906,2.124,32700.0],["2002-10-28",2.1343,2.1755,2.124,2.1369,41125.0],["2002-10-29",2.1112,2.1112,1.9979,2.0957,71450.0],["2002-10-30",2.1112,2.1112,2.0082,2.0726,40250.0],["2002-10-31",2.0726,2.124,2.0726,2.0932,38325.0],["2002-11-01",2.0726,2.0906,2.0597,2.0803,44475.0],["2002-11-04",2.0854,2.1549,2.0777,2.1472,65625.0],["2002-11-05",2.1446,2.1472,2.0751,2.0803,31250.0],["2002-11-06",2.0854,2.1112,2.0803,2.1112,47325.0],["2002-11-07",2.1035,2.106,2.0726,2.0803,28350.0],["2002-11-08",2.0854,2.0983,2.0751,2.088,16350.0],["2002-11-11",2.0932,2.0932,2.0597,2.0726,46575.0],["2002-11-12",2.0854,2.0932,2.0623,2.0726,21925.0],["2002-11-13",2.0726,2.0726,2.0597,2.0648,28550.0],["2002-11-14",2.0854,2.0983,2.0623,2.0983,54400.0],["2002-11-15",2.0803,2.106,2.0597,2.0906,59175.0],["2002-11-18",2.1163,2.1163,2.0726,2.0854,38000.0],["2002-11-19",2.0854,2.0957,2.0365,2.0545,77325.0],["2002-11-20",2.0597,2.0854,2.0545,2.0854,28450.0],["2002-11-21",2.0932,2.1704,2.0777,2.0983,30275.0],["2002-11-22",2.1112,2.1112,2.0623,2.0957,28175.0],["2002-11-25",2.0957,2.1755,2.0829,2.1755,84275.0],["2002-11-26",2.1884,2.209,2.1755,2.1807,63450.0],["2002-11-27",2.1936,2.2348,2.1884,2.2348,71750.0],["2002-11-29",2.2399,2.2399,2.2039,2.2193,14725.0],["2002-12-02",2.2451,2.2965,2.2013,2.2965,61475.0],["2002-12-03",2.2708,2.312,2.1987,2.227,46975.0],["2002-12-04",2.2348,2.3043,2.2064,2.2399,26250.0],["2002-12-05",2.2657,2.2657,2.2142,2.2322,27850.0],["2002-12-06",2.2785,2.2888,2.2451,2.2734,51625.0],["2002-12-09",2.2528,2.2914,2.2399,2.2837,50575.0],["2002-12-10",2.2991,2.3146,2.2837,2.2965,71325.0],["2002-12-11",2.3094,2.312,2.2682,2.2914,33800.0],["2002-12-12",2.3068,2.33,2.2965,2.2965,44950.0],["2002-12-13",2.2991,2.3223,2.2914,2.2914,43400.0],["2002-12-16",2.2991,2.33,2.2991,2.3274,53650.0],["2002-12-17",2.3171,2.3583,2.3043,2.3171,48100.0],["2002-12-18",2.3377,2.3558,2.3146,2.33,50600.0],["2002-12-19",2.348,2.3583,2.2991,2.3068,100600.0],["2002-12-20",2.2914,2.3274,2.2425,2.3274,91975.0],["2002-12-23",2.3171,2.3429,2.2914,2.3274,59000.0],["2002-12-24",2.3223,2.3326,2.2914,2.3223,46800.0],["2002-12-26",2.3703,2.373,2.3089,2.3356,42150.0],["2002-12-27",2.3089,2.3356,2.3089,2.3089,34700.0],["2002-12-30",2.3116,2.3116,2.2422,2.2556,91125.0],["2002-12-31",2.2449,2.2796,2.2289,2.2422,75225.0],["2003-01-02",2.2689,2.317,2.2662,2.2929,37725.0],["2003-01-03",2.2689,2.2956,2.2476,2.2689,48150.0],["2003-01-06",2.3223,2.333,2.2689,2.325,61675.0],["2003-01-07",2.2983,2.3223,2.2556,2.2742,78650.0],["2003-01-08",2.2476,2.3036,2.2422,2.2422,75225.0],["2003-01-09",2.2502,2.2983,2.2502,2.2796,34650.0],["2003-01-10",2.2903,2.2983,2.2449,2.2556,24925.0],["2003-01-13",2.2823,2.2956,2.2422,2.2556,66300.0],["2003-01-14",2.2742,2.3597,2.2556,2.2823,38225.0],["2003-01-15",2.2823,2.3303,2.2662,2.3303,70975.0],["2003-01-16",2.3303,2.333,2.2742,2.2983,38400.0],["2003-01-17",2.2956,2.3089,2.2449,2.2476,44575.0],["2003-01-21",2.2689,2.2929,2.2502,2.2689,43350.0],["2003-01-22",2.2956,2.3089,2.2556,2.2636,37800.0],["2003-01-23",2.2903,2.333,2.2823,2.325,46050.0],["2003-01-24",2.3356,2.3356,2.2716,2.2716,65375.0],["2003-01-27",2.317,2.3223,2.2796,2.2956,63700.0],["2003-01-28",2.2956,2.3276,2.2956,2.3223,50150.0],["2003-01-29",2.325,2.3356,2.3036,2.333,46675.0],["2003-01-30",2.3303,2.3543,2.3223,2.3223,36525.0],["2003-01-31",2.3223,2.3597,2.3223,2.3356,31850.0],["2003-02-03",2.3623,2.3677,2.3356,2.3383,46650.0],["2003-02-04",2.3597,2.365,2.3356,2.3597,48125.0],["2003-02-05",2.3597,2.3597,2.2689,2.2823,53175.0],["2003-02-06",2.2823,2.3223,2.2716,2.2796,52575.0],["2003-02-07",2.3063,2.317,2.2422,2.2422,44475.0],["2003-02-10",2.2422,2.2662,2.1835,2.2262,74950.0],["2003-02-11",2.2689,2.2823,2.2022,2.2155,61025.0],["2003-02-12",2.2075,2.2422,2.2022,2.2048,34175.0],["2003-02-13",2.2048,2.2369,2.1755,2.2102,35925.0],["2003-02-14",2.2102,2.2502,2.1968,2.2422,24550.0],["2003-02-18",2.2689,2.2983,2.2422,2.2983,36000.0],["2003-02-19",2.2983,2.2983,2.2422,2.2662,42575.0],["2003-02-20",2.2716,2.3036,2.2609,2.2823,43925.0],["2003-02-21",2.2903,2.3276,2.2716,2.3276,41175.0],["2003-02-24",2.317,2.349,2.2956,2.3063,50750.0],["2003-02-25",2.3036,2.3223,2.2849,2.3223,35325.0],["2003-02-26",2.3436,2.349,2.325,2.3436,20775.0],["2003-02-27",2.3356,2.3623,2.333,2.3543,32300.0],["2003-02-28",2.3543,2.3677,2.3303,2.341,31075.0],["2003-03-03",2.3463,2.3677,2.333,2.349,33125.0],["2003-03-04",2.349,2.3623,2.3436,2.3463,20000.0],["2003-03-05",2.365,2.365,2.3036,2.325,35900.0],["2003-03-06",2.3143,2.3356,2.3009,2.3009,35700.0],["2003-03-07",2.2956,2.3276,2.2849,2.3143,45900.0],["2003-03-10",2.3223,2.3383,2.2742,2.2823,44950.0],["2003-03-11",2.2956,2.3196,2.2876,2.2929,29975.0],["2003-03-12",2.2849,2.3089,2.2422,2.2556,37325.0],["2003-03-13",2.2689,2.2876,2.2342,2.2849,47400.0],["2003-03-14",2.2956,2.341,2.2903,2.333,43925.0],["2003-03-17",2.349,2.381,2.3436,2.381,69275.0],["2003-03-18",2.3864,2.4024,2.373,2.4024,24600.0],["2003-03-19",2.4024,2.413,2.3223,2.3703,78075.0],["2003-03-20",2.3436,2.3436,2.2983,2.3356,83000.0],["2003-03-21",2.333,2.397,2.333,2.3837,66650.0],["2003-03-24",2.3757,2.3837,2.349,2.3783,31300.0],["2003-03-25",2.389,2.3944,2.3757,2.3944,47625.0],["2003-03-26",2.3723,2.4164,2.3723,2.3916,54325.0],["2003-03-27",2.3944,2.4054,2.3641,2.3861,47250.0],["2003-03-28",2.3696,2.3806,2.3558,2.3806,25400.0],["2003-03-31",2.3558,2.3833,2.342,2.3833,39625.0],["2003-04-01",2.3696,2.3806,2.3448,2.3806,35025.0],["2003-04-02",2.4384,2.444,2.4247,2.4357,109925.0],["2003-04-03",2.4412,2.4605,2.4164,2.4495,69300.0],["2003-04-04",2.4495,2.4605,2.4109,2.4164,30225.0],["2003-04-07",2.444,2.4936,2.444,2.4798,68425.0],["2003-04-08",2.4936,2.4936,2.4522,2.4936,78025.0],["2003-04-09",2.4936,2.5101,2.4522,2.4605,58425.0],["2003-04-10",2.4605,2.4991,2.455,2.4936,37400.0],["2003-04-11",2.5018,2.5101,2.4936,2.5073,41175.0],["2003-04-14",2.5128,2.5432,2.4908,2.5349,89875.0],["2003-04-15",2.5211,2.5487,2.5156,2.5321,56825.0],["2003-04-16",2.5487,2.5487,2.5239,2.5266,39975.0],["2003-04-17",2.5349,2.5349,2.5266,2.5349,24525.0],["2003-04-21",2.5349,2.5624,2.5294,2.5597,62000.0],["2003-04-22",2.5597,2.59,2.5569,2.5872,85600.0],["2003-04-23",2.5983,2.6313,2.5983,2.6175,95325.0],["2003-04-24",2.6175,2.6396,2.6093,2.6231,75025.0],["2003-04-25",2.6231,2.6258,2.5239,2.5349,104000.0],["2003-04-28",2.5459,2.5735,2.5459,2.5652,50400.0],["2003-04-29",2.5652,2.6038,2.5624,2.5845,98950.0],["2003-04-30",2.5679,2.6148,2.5624,2.5817,493050.0],["2003-05-01",2.6093,2.6175,2.59,2.6038,130475.0],["2003-05-02",2.6175,2.6589,2.6175,2.6589,97025.0],["2003-05-05",2.6809,2.6864,2.6313,2.6864,105025.0],["2003-05-06",2.6727,2.7278,2.6644,2.7112,86200.0],["2003-05-07",2.7112,2.7112,2.6534,2.6947,103925.0],["2003-05-08",2.6947,2.7057,2.6727,2.6782,78450.0],["2003-05-09",2.6947,2.7278,2.6754,2.7278,75925.0],["2003-05-12",2.7415,2.7498,2.7112,2.736,78350.0],["2003-05-13",2.747,2.7498,2.725,2.7415,80275.0],["2003-05-14",2.7415,2.7498,2.7222,2.736,75900.0],["2003-05-15",2.7526,2.7608,2.714,2.7333,101200.0],["2003-05-16",2.7057,2.7443,2.6727,2.6864,142650.0],["2003-05-19",2.6919,2.6919,2.5735,2.5735,184200.0],["2003-05-20",2.5624,2.6423,2.5624,2.6231,148650.0],["2003-05-21",2.6313,2.6864,2.59,2.6451,121650.0],["2003-05-22",2.7278,2.7278,2.6671,2.6727,139275.0],["2003-05-23",2.6864,2.7443,2.6727,2.7112,171425.0],["2003-05-27",2.7388,2.7415,2.714,2.7278,142750.0],["2003-05-28",2.7278,2.7388,2.7112,2.7278,106775.0],["2003-05-29",2.7415,2.7443,2.6589,2.6864,120450.0],["2003-05-30",2.714,2.7388,2.6864,2.7195,125375.0],["2003-06-02",2.7553,2.7663,2.7278,2.7305,171975.0],["2003-06-03",2.7498,2.7608,2.7415,2.7553,148125.0],["2003-06-04",2.7663,2.7884,2.7553,2.7856,124725.0],["2003-06-05",2.7939,2.8628,2.7608,2.8269,161775.0],["2003-06-06",2.838,2.8628,2.7829,2.8049,129850.0],["2003-06-09",2.8655,2.8655,2.7636,2.7718,146875.0],["2003-06-10",2.7994,2.8159,2.7636,2.7966,152900.0],["2003-06-11",2.8159,2.8159,2.7829,2.8104,154275.0],["2003-06-12",2.8325,2.86,2.8104,2.8269,132675.0],["2003-06-13",2.8462,2.8545,2.8104,2.8297,81325.0],["2003-06-16",2.838,2.8931,2.8325,2.8931,118500.0],["2003-06-17",2.8104,2.9069,2.8104,2.8903,125275.0],["2003-06-18",2.8931,2.9179,2.8876,2.8958,170750.0],["2003-06-19",2.9206,2.9206,2.8517,2.8517,145225.0],["2003-06-20",2.8876,2.8903,2.8517,2.86,102575.0],["2003-06-23",2.8876,2.8876,2.8242,2.8435,114225.0],["2003-06-24",2.8435,2.871,2.8242,2.8655,101275.0],["2003-06-25",2.8793,2.9041,2.8573,2.9041,122125.0],["2003-06-26",2.9267,2.9352,2.8673,2.8871,107925.0],["2003-06-27",2.8758,2.8843,2.8305,2.8701,121800.0],["2003-06-30",2.8645,2.8758,2.8135,2.8418,156600.0],["2003-07-01",2.8701,2.9013,2.8362,2.8871,106050.0],["2003-07-02",2.8899,2.9069,2.873,2.8984,99375.0],["2003-07-03",2.9098,2.9126,2.8928,2.8956,47000.0],["2003-07-07",2.9098,2.9154,2.8871,2.8928,64375.0],["2003-07-08",2.9013,2.9154,2.8871,2.9098,75725.0],["2003-07-09",2.9098,2.9409,2.9013,2.9296,72700.0],["2003-07-10",2.9182,2.9409,2.9013,2.9211,46825.0],["2003-07-11",2.9154,2.9494,2.9126,2.9466,52625.0],["2003-07-14",2.955,2.972,2.9437,2.9692,71575.0],["2003-07-15",2.9692,2.972,2.9409,2.9692,52675.0],["2003-07-16",2.972,2.9805,2.9041,2.9579,72300.0],["2003-07-17",2.9098,2.9437,2.7512,2.8786,162825.0],["2003-07-18",2.9069,2.9069,2.8022,2.8871,71700.0],["2003-07-21",2.873,2.9069,2.8588,2.873,61500.0],["2003-07-22",2.9013,2.9013,2.8333,2.8928,96850.0],["2003-07-23",2.8673,2.9239,2.8362,2.8588,99800.0],["2003-07-24",2.8871,2.9154,2.8447,2.8871,58425.0],["2003-07-25",2.8701,2.9041,2.8588,2.8815,48875.0],["2003-07-28",2.9126,2.972,2.8843,2.972,55000.0],["2003-07-29",2.972,2.972,2.873,2.873,64475.0],["2003-07-30",2.9154,2.9664,2.8645,2.9579,171400.0],["2003-07-31",2.9437,3.0003,2.8899,3.0003,257150.0],["2003-08-01",2.972,2.972,2.8305,2.8871,189500.0],["2003-08-04",2.8871,2.8871,2.6182,2.8645,296625.0],["2003-08-05",2.8305,2.8843,2.8163,2.839,114650.0],["2003-08-06",2.8305,2.9267,2.805,2.8871,376600.0],["2003-08-07",2.9013,2.9126,2.8503,2.9013,66325.0],["2003-08-08",2.9013,2.9154,2.8871,2.8956,126125.0],["2003-08-11",2.8871,2.9522,2.8871,2.9154,56500.0],["2003-08-12",2.9437,2.9437,2.9041,2.9352,37725.0],["2003-08-13",2.9381,2.9466,2.8871,2.9013,94600.0],["2003-08-14",2.9013,2.9069,2.8588,2.8815,48325.0],["2003-08-15",2.8588,2.9098,2.856,2.873,21325.0],["2003-08-18",2.8645,2.8984,2.8588,2.8899,42275.0],["2003-08-19",2.8899,2.9154,2.8645,2.9154,47425.0],["2003-08-20",2.9098,2.9267,2.8645,2.9069,38025.0],["2003-08-21",2.8956,2.9154,2.8758,2.8871,44250.0],["2003-08-22",2.8984,2.9013,2.8645,2.8645,35950.0],["2003-08-25",2.8616,2.8928,2.8588,2.8616,35925.0],["2003-08-26",2.8616,2.9013,2.8588,2.8758,56900.0],["2003-08-27",2.8899,2.9267,2.8645,2.9098,84675.0],["2003-08-28",2.9296,2.972,2.8871,2.972,115050.0],["2003-08-29",2.955,3.0258,2.9154,2.9692,163200.0],["2003-09-02",2.972,3.0286,2.9692,3.0145,84175.0],["2003-09-03",2.9975,3.0428,2.9862,3.0428,98325.0],["2003-09-04",3.0286,3.1136,2.9437,3.0569,83000.0],["2003-09-05",3.0569,3.0824,3.0286,3.0711,151800.0],["2003-09-08",3.0569,3.0654,3.0173,3.04,89125.0],["2003-09-09",3.04,3.0541,2.972,2.9833,85400.0],["2003-09-10",2.788,2.9126,2.6324,2.8305,562700.0],["2003-09-11",2.8305,2.8786,2.7965,2.8277,202500.0],["2003-09-12",2.8079,2.8362,2.788,2.8164,122850.0],["2003-09-15",2.8163,2.822,2.788,2.788,95825.0],["2003-09-16",2.788,2.8305,2.7682,2.8277,88075.0],["2003-09-17",2.8022,2.8164,2.7739,2.7796,117325.0],["2003-09-18",2.7937,2.7994,2.7541,2.788,141375.0],["2003-09-19",2.7739,2.8192,2.7739,2.8164,95825.0],["2003-09-22",2.7937,2.8248,2.7796,2.8164,118450.0],["2003-09-23",2.8107,2.8164,2.788,2.8164,97125.0],["2003-09-24",2.8022,2.8277,2.7937,2.7937,106500.0],["2003-09-25",2.7965,2.8022,2.7767,2.788,134025.0],["2003-09-26",2.788,2.8405,2.6803,2.7006,163250.0],["2003-09-29",2.7327,2.788,2.6948,2.7647,70175.0],["2003-09-30",2.7618,2.791,2.7094,2.7735,68700.0],["2003-10-01",2.8026,2.8347,2.7677,2.8288,89725.0],["2003-10-02",2.8114,2.8172,2.7677,2.7822,124775.0],["2003-10-03",2.7822,2.8317,2.7764,2.8055,76600.0],["2003-10-06",2.8114,2.8259,2.788,2.823,35175.0],["2003-10-07",2.823,2.8259,2.791,2.8201,69500.0],["2003-10-08",2.823,2.8259,2.7851,2.8026,65325.0],["2003-10-09",2.8026,2.8201,2.7677,2.7968,87575.0],["2003-10-10",2.7822,2.7968,2.7647,2.7793,58900.0],["2003-10-13",2.7677,2.8317,2.7677,2.8259,91700.0],["2003-10-14",2.8317,2.8784,2.7939,2.8551,76375.0],["2003-10-15",2.8317,2.8696,2.8259,2.8347,57325.0],["2003-10-16",2.8551,2.8667,2.8259,2.8376,71925.0],["2003-10-17",2.8405,2.8405,2.7822,2.7968,49600.0],["2003-10-20",2.7735,2.8288,2.756,2.7647,107950.0],["2003-10-21",2.7677,2.8026,2.7036,2.7735,142300.0],["2003-10-22",2.7443,2.7822,2.7414,2.7589,100225.0],["2003-10-23",2.7531,2.788,2.7385,2.7677,143300.0],["2003-10-24",2.7677,2.8143,2.7531,2.7822,106350.0],["2003-10-27",2.788,2.8114,2.7618,2.7851,75800.0],["2003-10-28",2.7851,2.8084,2.7706,2.788,72775.0],["2003-10-29",2.7677,2.8084,2.7677,2.7822,83775.0],["2003-10-30",2.8172,2.8259,2.7706,2.8114,97050.0],["2003-10-31",2.7968,2.823,2.7618,2.788,77325.0],["2003-11-03",2.7939,2.8259,2.7677,2.8201,76400.0],["2003-11-04",2.8026,2.8521,2.7968,2.8405,69375.0],["2003-11-05",2.8405,2.8521,2.788,2.8317,65325.0],["2003-11-06",2.8201,2.8492,2.7968,2.8492,52875.0],["2003-11-07",2.8492,2.8551,2.8114,2.8405,52925.0],["2003-11-10",2.8405,2.8405,2.7677,2.7706,57400.0],["2003-11-11",2.7706,2.7968,2.7531,2.7677,49225.0],["2003-11-12",2.7677,2.8376,2.7677,2.8376,58850.0],["2003-11-13",2.823,2.823,2.7735,2.8143,44800.0],["2003-11-14",2.788,2.8347,2.7822,2.7997,82200.0],["2003-11-17",2.7822,2.791,2.7589,2.7706,79550.0],["2003-11-18",2.7706,2.7968,2.7385,2.7414,69850.0],["2003-11-19",2.7385,2.7677,2.7385,2.7531,64150.0],["2003-11-20",2.7473,2.7764,2.7414,2.7706,73800.0],["2003-11-21",2.7589,2.7822,2.7531,2.7531,69475.0],["2003-11-24",2.7531,2.823,2.7531,2.823,71550.0],["2003-11-25",2.8259,2.8347,2.8055,2.8317,97150.0],["2003-11-26",2.8376,2.8696,2.8201,2.8463,99575.0],["2003-11-28",2.8405,2.8492,2.8201,2.8259,58575.0],["2003-12-01",2.8347,2.8871,2.8317,2.8842,109900.0],["2003-12-02",2.8871,2.89,2.8638,2.89,68575.0],["2003-12-03",2.8842,2.8988,2.8347,2.8434,93425.0],["2003-12-04",2.8259,2.8842,2.8259,2.8696,67250.0],["2003-12-05",2.8784,2.8842,2.8434,2.8492,66025.0],["2003-12-08",2.8551,2.8842,2.8551,2.8551,74125.0],["2003-12-09",2.8696,2.8842,2.858,2.8754,51350.0],["2003-12-10",2.8609,2.8842,2.8551,2.8638,53325.0],["2003-12-11",2.8521,2.858,2.8114,2.8551,122600.0],["2003-12-12",2.8638,2.8813,2.8405,2.8813,53200.0],["2003-12-15",2.8842,2.8842,2.8405,2.8492,79475.0],["2003-12-16",2.8405,2.8696,2.8259,2.8492,82725.0],["2003-12-17",2.8551,2.8725,2.8288,2.8696,69675.0],["2003-12-18",2.8842,2.8988,2.8696,2.8842,109925.0],["2003-12-19",2.8842,2.8842,2.8405,2.8521,132775.0],["2003-12-22",2.8376,2.8551,2.8288,2.8521,144925.0],["2003-12-23",2.8463,2.8696,2.8405,2.8551,139350.0],["2003-12-24",2.8551,2.8609,2.8463,2.8551,123675.0],["2003-12-26",2.8401,2.9148,2.8401,2.9119,92000.0],["2003-12-29",2.8969,2.9268,2.8969,2.9148,97100.0],["2003-12-30",2.9119,2.9298,2.9029,2.9178,65575.0],["2003-12-31",2.9178,2.9298,2.9148,2.9148,126000.0],["2004-01-02",2.9089,2.9238,2.8939,2.9119,118775.0],["2004-01-05",2.8879,2.9208,2.8879,2.9208,192925.0],["2004-01-06",2.9148,2.9238,2.9029,2.9148,78725.0],["2004-01-07",2.9148,2.9298,2.8999,2.9148,79125.0],["2004-01-08",2.9148,2.9328,2.9029,2.9148,61475.0],["2004-01-09",2.9148,2.9298,2.9119,2.9178,67575.0],["2004-01-12",2.9298,2.9328,2.8999,2.9268,44325.0],["2004-01-13",2.9119,2.9298,2.9059,2.9298,35925.0],["2004-01-14",2.9208,2.9388,2.9059,2.9388,51800.0],["2004-01-15",2.9388,2.9477,2.9208,2.9418,55825.0],["2004-01-16",2.9477,2.9507,2.9119,2.9119,53525.0],["2004-01-20",2.9119,2.9597,2.9119,2.9447,78075.0],["2004-01-21",2.9417,2.9597,2.9238,2.9358,65325.0],["2004-01-22",2.9447,2.9657,2.9358,2.9477,80675.0],["2004-01-23",2.9477,2.9687,2.9417,2.9507,80900.0],["2004-01-26",2.9298,2.9836,2.9298,2.9836,86600.0],["2004-01-27",2.9896,3.0613,2.9836,3.0374,171650.0],["2004-01-28",3.0195,3.0763,3.0195,3.0195,145250.0],["2004-01-29",3.0494,3.0643,2.9926,3.0404,163750.0],["2004-01-30",3.0434,3.0434,2.9746,2.9836,150675.0],["2004-02-02",3.0195,3.0673,2.9926,3.0583,140175.0],["2004-02-03",3.0643,3.0763,3.0374,3.0763,98400.0],["2004-02-04",3.0673,3.0853,3.0344,3.0344,65575.0],["2004-02-05",3.0524,3.0763,3.0165,3.0464,40850.0],["2004-02-06",3.0195,3.0793,3.0045,3.0673,54475.0],["2004-02-09",3.0643,3.0942,3.0075,3.0912,76775.0],["2004-02-10",3.0284,3.0733,3.0255,3.0733,453425.0],["2004-02-11",3.0882,3.0882,3.0524,3.0793,144225.0],["2004-02-12",3.0643,3.1241,3.0643,3.1211,140200.0],["2004-02-13",3.1331,3.1331,3.0942,3.1032,113875.0],["2004-02-17",3.1092,3.145,3.0942,3.1301,151375.0],["2004-02-18",3.1151,3.151,3.1092,3.1391,108575.0],["2004-02-19",3.1391,3.154,3.1241,3.1241,77825.0],["2004-02-20",3.1391,3.1421,3.1032,3.1241,84350.0],["2004-02-23",3.1391,3.157,3.1122,3.1421,113550.0],["2004-02-24",3.154,3.157,3.0733,3.1092,129100.0],["2004-02-25",3.0793,3.1151,3.0673,3.0853,64500.0],["2004-02-26",3.0733,3.145,3.0673,3.1361,86900.0],["2004-02-27",3.1211,3.1331,3.0972,3.1092,96800.0],["2004-03-01",3.1092,3.1361,3.0972,3.1361,104200.0],["2004-03-02",3.1361,3.163,3.1361,3.151,94350.0],["2004-03-03",3.154,3.154,3.1241,3.154,82425.0],["2004-03-04",3.154,3.166,3.1391,3.151,111125.0],["2004-03-05",3.157,3.1779,3.1391,3.1719,95675.0],["2004-03-08",3.1719,3.2228,3.1719,3.2018,109625.0],["2004-03-09",3.2048,3.2287,3.1989,3.2228,103750.0],["2004-03-10",3.2258,3.2288,3.1839,3.1839,102400.0],["2004-03-11",3.169,3.2138,3.1391,3.1839,111775.0],["2004-03-12",3.1989,3.2168,3.157,3.2078,83325.0],["2004-03-15",3.2108,3.2108,3.169,3.1839,81975.0],["2004-03-16",3.1959,3.2078,3.169,3.1809,70100.0],["2004-03-17",3.1929,3.2078,3.1779,3.1929,84625.0],["2004-03-18",3.1719,3.1929,3.1421,3.148,96600.0],["2004-03-19",3.157,3.1779,3.1271,3.16,109750.0],["2004-03-22",3.1391,3.154,3.0972,3.1271,109200.0],["2004-03-23",3.1211,3.1331,3.0882,3.0912,95625.0],["2004-03-24",3.0912,3.1002,3.0673,3.0673,74375.0],["2004-03-25",3.0643,3.1062,3.0643,3.0793,107400.0],["2004-03-26",3.0882,3.0972,3.0673,3.0763,100300.0],["2004-03-29",3.0793,3.0852,2.9956,3.0434,190550.0],["2004-03-30",3.0404,3.0494,2.9148,3.0045,245250.0],["2004-03-31",2.9896,3.0793,2.9896,3.0195,103050.0],["2004-04-01",3.0942,3.1361,3.0793,3.1032,118775.0],["2004-04-02",3.1151,3.1331,3.0045,3.0045,279600.0],["2004-04-05",3.0255,3.0344,2.7803,2.9178,474700.0],["2004-04-06",2.879,2.9507,2.879,2.9178,269050.0],["2004-04-07",2.9485,2.9793,2.9178,2.9485,154850.0],["2004-04-08",3.0253,3.0253,2.9209,2.924,136800.0],["2004-04-12",2.9178,2.927,2.7643,2.8318,285200.0],["2004-04-13",2.7489,2.8625,2.6107,2.8564,446725.0],["2004-04-14",2.8257,2.8564,2.7643,2.8564,230925.0],["2004-04-15",2.8257,2.9148,2.8257,2.881,199350.0],["2004-04-16",2.8718,2.9086,2.8503,2.8533,196025.0],["2004-04-19",2.795,2.838,2.7796,2.8349,238300.0],["2004-04-20",2.8042,2.8257,2.7397,2.7458,141700.0],["2004-04-21",2.7182,2.7765,2.7028,2.7765,107500.0],["2004-04-22",2.7458,2.8042,2.7458,2.7827,95525.0],["2004-04-23",2.8134,2.8134,2.7397,2.7765,94900.0],["2004-04-26",2.755,2.795,2.7335,2.7796,102750.0],["2004-04-27",2.795,2.8103,2.7643,2.7643,229800.0],["2004-04-28",2.7796,2.7858,2.7182,2.7581,142500.0],["2004-04-29",2.7335,2.798,2.7182,2.7643,200925.0],["2004-04-30",2.7489,2.752,2.6875,2.7366,286000.0],["2004-05-03",2.7489,2.7643,2.6875,2.755,122250.0],["2004-05-04",2.7397,2.7796,2.7366,2.7673,106700.0],["2004-05-05",2.7673,2.7919,2.7458,2.7704,103350.0],["2004-05-06",2.7858,2.7858,2.6905,2.752,144700.0],["2004-05-07",2.7274,2.7428,2.6445,2.666,230250.0],["2004-05-10",2.6353,2.6506,2.4264,2.5677,357175.0],["2004-05-11",2.5984,2.6383,2.5923,2.6383,149250.0],["2004-05-12",2.6537,2.6537,2.5554,2.626,126500.0],["2004-05-13",2.5953,2.6414,2.58,2.6168,135200.0],["2004-05-14",2.6168,2.6383,2.5646,2.6107,207950.0],["2004-05-17",2.6107,2.623,2.5677,2.5892,81700.0],["2004-05-18",2.6107,2.666,2.6015,2.666,77975.0],["2004-05-19",2.666,2.6967,2.6414,2.6598,99150.0],["2004-05-20",2.6414,2.709,2.6414,2.7059,63650.0],["2004-05-21",2.7059,2.7059,2.6568,2.6752,78575.0],["2004-05-24",2.6752,2.7274,2.666,2.7243,104050.0],["2004-05-25",2.7182,2.795,2.6875,2.7858,141300.0],["2004-05-26",2.7397,2.838,2.7366,2.8288,95200.0],["2004-05-27",2.8687,2.8718,2.7735,2.8011,64400.0],["2004-05-28",2.7765,2.8195,2.7765,2.7858,61000.0],["2004-06-01",2.7888,2.8257,2.7796,2.8226,110225.0],["2004-06-02",2.8103,2.8994,2.8103,2.8871,128175.0],["2004-06-03",2.9148,2.9148,2.8257,2.8441,95825.0],["2004-06-04",2.8718,2.8871,2.8441,2.8564,66425.0],["2004-06-07",2.8871,2.9117,2.8472,2.9117,88800.0],["2004-06-08",2.9117,2.9117,2.8564,2.8564,72050.0],["2004-06-09",2.8779,2.881,2.8441,2.8564,67100.0],["2004-06-10",2.8748,2.8779,2.8257,2.841,97275.0],["2004-06-14",2.841,2.841,2.7243,2.7643,148325.0],["2004-06-15",2.8257,2.8288,2.7735,2.7765,204225.0],["2004-06-16",2.795,2.795,2.752,2.7673,144875.0],["2004-06-17",2.7643,2.7704,2.7458,2.7704,200850.0],["2004-06-18",2.7704,2.7735,2.7366,2.7397,153600.0],["2004-06-21",2.7397,2.7643,2.7335,2.755,79975.0],["2004-06-22",2.7581,2.7581,2.7274,2.7366,87650.0],["2004-06-23",2.7489,2.7581,2.7274,2.7397,115625.0],["2004-06-24",2.752,2.7581,2.7366,2.7428,74350.0],["2004-06-25",2.752,2.7581,2.7335,2.7581,135600.0],["2004-06-28",2.7581,2.7581,2.7428,2.752,131925.0],["2004-06-29",2.7428,2.755,2.7274,2.7397,100400.0],["2004-06-30",2.7489,2.752,2.709,2.7335,153700.0],["2004-07-01",2.7274,2.752,2.7274,2.7366,105950.0],["2004-07-02",2.755,2.838,2.7397,2.8226,164225.0],["2004-07-06",2.8288,2.8472,2.8103,2.838,130250.0],["2004-07-07",2.8441,2.8595,2.8103,2.8257,140300.0],["2004-07-08",2.8794,2.8794,2.7878,2.8036,112350.0],["2004-07-09",2.8352,2.8383,2.8036,2.8257,57125.0],["2004-07-12",2.8194,2.832,2.7657,2.7941,103675.0],["2004-07-13",2.7941,2.8036,2.7689,2.791,74875.0],["2004-07-14",2.791,2.7973,2.7562,2.7657,93500.0],["2004-07-15",2.7941,2.7973,2.772,2.7878,66675.0],["2004-07-16",2.7878,2.8067,2.7657,2.7783,82475.0],["2004-07-19",2.7878,2.7878,2.7499,2.772,99150.0],["2004-07-20",2.7783,2.791,2.7562,2.7846,62325.0],["2004-07-21",2.7941,2.8004,2.7468,2.7468,84025.0],["2004-07-22",2.7625,2.772,2.7057,2.7152,74475.0],["2004-07-23",2.731,2.7404,2.6994,2.731,75750.0],["2004-07-26",2.7436,2.7436,2.6773,2.7026,72550.0],["2004-07-27",2.7089,2.712,2.5415,2.5952,245175.0],["2004-07-28",2.5731,2.5857,2.4184,2.5826,245400.0],["2004-07-29",2.551,2.5889,2.5352,2.5479,117600.0],["2004-07-30",2.5415,2.5605,2.4942,2.5605,192275.0],["2004-08-02",2.5889,2.6805,2.5415,2.6805,132250.0],["2004-08-03",2.6836,2.7057,2.6142,2.6678,101950.0],["2004-08-04",2.712,2.712,2.6363,2.6457,103750.0],["2004-08-05",2.6773,2.6805,2.6078,2.6142,91525.0],["2004-08-06",2.6205,2.6931,2.5889,2.6078,136250.0],["2004-08-09",2.6394,2.6615,2.5921,2.5984,80850.0],["2004-08-10",2.6142,2.671,2.6015,2.652,83075.0],["2004-08-11",2.6584,2.6678,2.6142,2.652,117750.0],["2004-08-12",2.6552,2.6552,2.6205,2.6363,51475.0],["2004-08-13",2.6268,2.6678,2.6268,2.6426,41350.0],["2004-08-16",2.6836,2.7468,2.6678,2.7278,108950.0],["2004-08-17",2.7468,2.7625,2.7152,2.7594,62875.0],["2004-08-18",2.7468,2.7941,2.731,2.791,79700.0],["2004-08-19",2.7783,2.791,2.7468,2.7752,42250.0],["2004-08-20",2.7973,2.8288,2.7815,2.8194,63350.0],["2004-08-23",2.8288,2.8288,2.7468,2.791,62450.0],["2004-08-24",2.8288,2.8509,2.7941,2.8415,78550.0],["2004-08-25",2.8604,2.8604,2.8131,2.832,77250.0],["2004-08-26",2.8509,2.9172,2.8257,2.8794,133175.0],["2004-08-27",2.9109,2.9551,2.8825,2.9267,106625.0],["2004-08-30",2.933,2.9362,2.892,2.9204,65900.0],["2004-08-31",2.9204,2.9457,2.8888,2.9394,88050.0],["2004-09-01",2.952,3.0151,2.9046,2.9646,133325.0],["2004-09-02",2.9678,2.9678,2.9236,2.9362,86300.0],["2004-09-03",2.9615,2.9678,2.9109,2.9299,116725.0],["2004-09-07",2.952,2.9583,2.9046,2.9425,95600.0],["2004-09-08",2.9488,2.9678,2.933,2.9425,122025.0],["2004-09-09",2.9678,2.9678,2.9078,2.9204,148525.0],["2004-09-10",2.933,2.9362,2.873,2.873,100225.0],["2004-09-13",2.8762,2.8983,2.873,2.8952,104600.0],["2004-09-14",2.8983,2.9204,2.8857,2.9078,106125.0],["2004-09-15",2.9078,2.9236,2.8983,2.9109,129425.0],["2004-09-16",2.9299,2.9709,2.9109,2.9709,155500.0],["2004-09-17",2.9741,2.9772,2.9362,2.9709,85825.0],["2004-09-20",2.9709,2.9804,2.9425,2.9551,84050.0],["2004-09-21",2.9709,2.9772,2.9425,2.9583,132150.0],["2004-09-22",2.9741,2.9741,2.9393,2.9457,78450.0],["2004-09-23",2.9615,2.9709,2.9425,2.9425,64100.0],["2004-09-24",2.9615,2.9678,2.9457,2.9457,46900.0],["2004-09-27",2.9457,2.952,2.9204,2.9299,83075.0],["2004-09-28",2.9299,2.9362,2.873,2.9362,107625.0],["2004-09-29",2.9457,2.9457,2.892,2.9015,94925.0],["2004-09-30",2.9078,2.9141,2.8857,2.9078,105500.0],["2004-10-01",2.9141,2.9362,2.9015,2.933,93900.0],["2004-10-04",2.9299,2.9299,2.8888,2.9267,105100.0],["2004-10-05",2.9141,2.9141,2.8888,2.892,112225.0],["2004-10-06",2.9172,2.9299,2.8951,2.9267,137750.0],["2004-10-07",2.9688,2.9688,2.917,2.9397,95975.0],["2004-10-08",2.9397,2.9397,2.8976,2.9073,78775.0],["2004-10-11",2.9397,2.9397,2.8523,2.8717,76175.0],["2004-10-12",2.8523,2.8976,2.8393,2.8943,77575.0],["2004-10-13",2.8911,2.8911,2.7875,2.8458,162500.0],["2004-10-14",2.849,2.849,2.7972,2.8199,112175.0],["2004-10-15",2.8199,2.8231,2.7454,2.7519,157525.0],["2004-10-18",2.7389,2.8134,2.7389,2.794,82350.0],["2004-10-19",2.7972,2.8199,2.7584,2.7843,67150.0],["2004-10-20",2.7616,2.7778,2.726,2.7487,95700.0],["2004-10-21",2.7454,2.862,2.7389,2.8523,135450.0],["2004-10-22",2.8199,2.849,2.7778,2.7778,80050.0],["2004-10-25",2.7713,2.8134,2.7648,2.8005,57200.0],["2004-10-26",2.8166,2.8587,2.7778,2.8587,69725.0],["2004-10-27",2.8717,2.8749,2.8102,2.8393,58000.0],["2004-10-28",2.8458,2.8458,2.7875,2.8005,56800.0],["2004-10-29",2.7713,2.8005,2.7292,2.7325,199200.0],["2004-11-01",2.7454,2.781,2.7357,2.7681,111325.0],["2004-11-02",2.7681,2.8393,2.7519,2.8005,129700.0],["2004-11-03",2.8425,2.8749,2.8166,2.8749,86050.0],["2004-11-04",2.8911,2.9494,2.8652,2.9397,117100.0],["2004-11-05",2.9429,2.9494,2.8976,2.9138,113725.0],["2004-11-08",2.9073,2.9267,2.8555,2.8814,94450.0],["2004-11-09",2.8976,2.9073,2.8684,2.8717,75975.0],["2004-11-10",2.8652,2.9073,2.8652,2.8717,70525.0],["2004-11-11",2.8911,2.9235,2.8684,2.9235,76650.0],["2004-11-12",2.9235,3.0012,2.9073,3.0012,181325.0],["2004-11-15",2.9979,3.0077,2.9688,3.0044,72850.0],["2004-11-16",3.0044,3.0044,2.9559,2.972,72900.0],["2004-11-17",2.972,2.9947,2.9364,2.9364,90275.0],["2004-11-18",2.9688,2.9688,2.93,2.9332,54450.0],["2004-11-19",2.9332,2.9559,2.8943,2.917,74925.0],["2004-11-22",2.9138,2.9591,2.8911,2.9397,119225.0],["2004-11-23",2.9138,2.9656,2.9138,2.9461,121025.0],["2004-11-24",2.9559,2.9753,2.9461,2.9623,71750.0],["2004-11-26",2.9623,2.9785,2.9559,2.9623,19525.0],["2004-11-29",2.9623,2.9979,2.9397,2.972,122975.0],["2004-11-30",2.972,2.985,2.9526,2.9591,119150.0],["2004-12-01",2.9526,2.985,2.9526,2.9753,109625.0],["2004-12-02",2.9753,2.985,2.9591,2.972,76350.0],["2004-12-03",2.9785,2.9915,2.9623,2.9623,88400.0],["2004-12-06",2.9623,3.0044,2.9461,2.9494,168250.0],["2004-12-07",2.9461,2.9656,2.9138,2.9138,144175.0],["2004-12-08",2.9235,2.9526,2.917,2.9364,89900.0],["2004-12-09",2.9235,2.9429,2.8976,2.9138,149300.0],["2004-12-10",2.9138,2.9591,2.8814,2.9461,102225.0],["2004-12-13",2.9591,2.972,2.9332,2.9461,117150.0],["2004-12-14",2.9461,2.9785,2.9332,2.972,114850.0],["2004-12-15",2.972,2.9785,2.9397,2.9494,112600.0],["2004-12-16",2.9397,2.9494,2.9267,2.93,73475.0],["2004-12-17",2.917,2.9429,2.9105,2.9202,110850.0],["2004-12-20",2.93,2.93,2.8555,2.8879,158925.0],["2004-12-21",2.8879,2.917,2.8846,2.9041,152775.0],["2004-12-22",2.9704,2.987,2.9173,2.9538,119200.0],["2004-12-23",2.9406,2.9605,2.9306,2.9406,85200.0],["2004-12-27",2.9406,2.9605,2.9207,2.9406,97025.0],["2004-12-28",2.9439,2.9538,2.9207,2.9538,99525.0],["2004-12-29",2.9339,2.9704,2.9339,2.9605,100925.0],["2004-12-30",2.9605,2.9671,2.9339,2.9439,94975.0],["2004-12-31",2.9372,2.9372,2.9074,2.9273,84525.0],["2005-01-03",2.914,2.9472,2.8742,2.8808,81775.0],["2005-01-04",2.8974,2.9273,2.8775,2.8974,90175.0],["2005-01-05",2.9007,2.9007,2.8045,2.8211,163525.0],["2005-01-06",2.8476,2.8609,2.8111,2.8344,85275.0],["2005-01-07",2.8344,2.8609,2.8078,2.8078,94050.0],["2005-01-10",2.8078,2.8775,2.8078,2.8476,114175.0],["2005-01-11",2.8543,2.8543,2.8211,2.831,99475.0],["2005-01-12",2.8244,2.8344,2.8078,2.8277,100175.0],["2005-01-13",2.8211,2.8277,2.7879,2.7912,93200.0],["2005-01-14",2.7912,2.8244,2.7879,2.8111,72650.0],["2005-01-18",2.8211,2.9173,2.8144,2.8908,112725.0],["2005-01-19",2.9007,2.9173,2.851,2.8709,84575.0],["2005-01-20",2.8676,2.8841,2.8211,2.8543,81325.0],["2005-01-21",2.8642,2.8941,2.841,2.8543,58300.0],["2005-01-24",2.8875,2.8908,2.8277,2.841,73450.0],["2005-01-25",2.8675,2.8709,2.8277,2.8443,64650.0],["2005-01-26",2.8775,2.8775,2.8344,2.851,86675.0],["2005-01-27",2.8377,2.8642,2.8211,2.8244,80650.0],["2005-01-28",2.8277,2.8377,2.7879,2.8012,68825.0],["2005-01-31",2.7979,2.8078,2.758,2.7746,128250.0],["2005-02-01",2.8045,2.8277,2.758,2.8045,128800.0],["2005-02-02",2.8111,2.8377,2.8078,2.8211,132000.0],["2005-02-03",2.831,2.8377,2.8012,2.831,105625.0],["2005-02-04",2.8277,2.8277,2.7945,2.8045,99875.0],["2005-02-07",2.8111,2.8111,2.7813,2.7912,71575.0],["2005-02-08",2.8012,2.8012,2.7746,2.7879,167775.0],["2005-02-09",2.7813,2.8012,2.7547,2.7813,216075.0],["2005-02-10",2.7879,2.8012,2.7613,2.7879,124125.0],["2005-02-11",2.7879,2.8012,2.7613,2.7945,165500.0],["2005-02-14",2.7912,2.831,2.7879,2.8045,132300.0],["2005-02-15",2.8045,2.8277,2.7846,2.8111,96800.0],["2005-02-16",2.8244,2.8377,2.7879,2.8344,105750.0],["2005-02-17",2.8344,2.8377,2.8045,2.831,132650.0],["2005-02-18",2.831,2.831,2.7613,2.7746,139675.0],["2005-02-22",2.7746,2.8211,2.7613,2.7813,122425.0],["2005-02-23",2.7846,2.8111,2.7713,2.7945,79775.0],["2005-02-24",2.7945,2.7979,2.7547,2.7746,106075.0],["2005-02-25",2.7713,2.7945,2.7547,2.7912,92600.0],["2005-02-28",2.7912,2.8078,2.7746,2.8045,104700.0],["2005-03-01",2.8078,2.8543,2.7879,2.8277,88575.0],["2005-03-02",2.831,2.851,2.8244,2.831,70425.0],["2005-03-03",2.841,2.8609,2.8211,2.8344,71225.0],["2005-03-04",2.841,2.8676,2.8277,2.8543,69925.0],["2005-03-07",2.8377,2.8709,2.8344,2.851,64700.0],["2005-03-08",2.8543,2.8609,2.8211,2.841,78200.0],["2005-03-09",2.841,2.841,2.7779,2.7846,100725.0],["2005-03-10",2.7779,2.8045,2.7481,2.7481,115500.0],["2005-03-11",2.7448,2.7746,2.6817,2.7348,164175.0],["2005-03-14",2.6717,2.7248,2.6684,2.695,128300.0],["2005-03-15",2.7016,2.7215,2.6618,2.6684,109200.0],["2005-03-16",2.6585,2.6983,2.5888,2.6751,137575.0],["2005-03-17",2.6717,2.6983,2.6551,2.6883,88375.0],["2005-03-18",2.7082,2.7082,2.622,2.685,164775.0],["2005-03-21",2.6717,2.695,2.6651,2.6784,65650.0],["2005-03-22",2.6618,2.6751,2.4394,2.5688,183850.0],["2005-03-23",2.5655,2.5655,2.456,2.5224,144050.0],["2005-03-24",2.5224,2.5556,2.5058,2.5224,101475.0],["2005-03-28",2.5622,2.5655,2.529,2.5357,96975.0],["2005-03-29",2.539,2.6186,2.5323,2.5323,78425.0],["2005-03-30",2.5357,2.602,2.5357,2.5622,98375.0],["2005-03-31",2.5556,2.5722,2.5091,2.5257,171675.0],["2005-04-01",2.5191,2.5456,2.4328,2.4925,175175.0],["2005-04-04",2.4593,2.4859,2.3764,2.4361,164125.0],["2005-04-05",2.4228,2.4626,2.3896,2.4394,127150.0],["2005-04-06",2.4394,2.4892,2.4394,2.4693,98475.0],["2005-04-07",2.4726,2.4792,2.4062,2.4261,131575.0],["2005-04-08",2.4397,2.4636,2.3955,2.4091,109975.0],["2005-04-11",2.4023,2.4159,2.3309,2.3921,197800.0],["2005-04-12",2.3819,2.467,2.3411,2.467,146725.0],["2005-04-13",2.467,2.4772,2.4261,2.467,95000.0],["2005-04-14",2.45,2.467,2.3785,2.3921,104675.0],["2005-04-15",2.3887,2.4159,2.3751,2.3921,81250.0],["2005-04-18",2.3683,2.4023,2.3683,2.3989,56075.0],["2005-04-19",2.3955,2.4057,2.3683,2.4023,101875.0],["2005-04-20",2.4023,2.4023,2.3513,2.3547,66925.0],["2005-04-21",2.3683,2.3921,2.3513,2.3853,67100.0],["2005-04-22",2.3819,2.4227,2.3683,2.4227,83575.0],["2005-04-25",2.4329,2.467,2.3989,2.4568,80050.0],["2005-04-26",2.467,2.4806,2.4295,2.4329,92750.0],["2005-04-27",2.4125,2.4636,2.4125,2.4227,66575.0],["2005-04-28",2.4159,2.4295,2.3819,2.3819,43575.0],["2005-04-29",2.467,2.467,2.3819,2.4431,75900.0],["2005-05-02",2.4431,2.467,2.3819,2.4125,66050.0],["2005-05-03",2.3853,2.4397,2.3853,2.4091,90825.0],["2005-05-04",2.4363,2.467,2.3989,2.467,69100.0],["2005-05-05",2.467,2.467,2.4159,2.4465,59650.0],["2005-05-06",2.4329,2.4329,2.3989,2.3989,42300.0],["2005-05-09",2.3989,2.45,2.3989,2.45,53975.0],["2005-05-10",2.45,2.45,2.4023,2.45,73300.0],["2005-05-11",2.4431,2.467,2.3853,2.4329,87375.0],["2005-05-12",2.4465,2.4465,2.3887,2.3887,69550.0],["2005-05-13",2.3853,2.4295,2.3819,2.3887,53700.0],["2005-05-16",2.3853,2.4329,2.3853,2.4227,47475.0],["2005-05-17",2.3989,2.4329,2.3921,2.4227,48975.0],["2005-05-18",2.4363,2.4568,2.4193,2.4397,89675.0],["2005-05-19",2.4465,2.4636,2.4159,2.4431,67025.0],["2005-05-20",2.4363,2.4568,2.4091,2.4397,89975.0],["2005-05-23",2.4397,2.4568,2.4193,2.4329,82150.0],["2005-05-24",2.4329,2.45,2.4227,2.4329,71975.0],["2005-05-25",2.4159,2.4227,2.3989,2.4057,87600.0],["2005-05-26",2.3989,2.4295,2.3989,2.4193,71625.0],["2005-05-27",2.4023,2.4295,2.3989,2.4193,60375.0],["2005-05-31",2.4295,2.4329,2.4057,2.4125,55150.0],["2005-06-01",2.4091,2.45,2.4091,2.4397,58075.0],["2005-06-02",2.4159,2.4465,2.4159,2.4193,98375.0],["2005-06-03",2.4261,2.4397,2.3853,2.3853,134300.0],["2005-06-06",2.3989,2.4295,2.3989,2.4295,87975.0],["2005-06-07",2.4329,2.45,2.4227,2.4261,94875.0],["2005-06-08",2.4261,2.4534,2.4261,2.4397,106475.0],["2005-06-09",2.4363,2.501,2.4261,2.484,197525.0],["2005-06-10",2.4976,2.5929,2.4738,2.5418,141075.0],["2005-06-13",2.5759,2.6099,2.5452,2.5793,88275.0],["2005-06-14",2.569,2.6269,2.569,2.6269,76900.0],["2005-06-15",2.6371,2.6507,2.6099,2.6405,95550.0],["2005-06-16",2.6541,2.6609,2.5759,2.5963,92325.0],["2005-06-17",2.6303,2.6303,2.5724,2.6133,111300.0],["2005-06-20",2.6201,2.6201,2.5725,2.5793,97075.0],["2005-06-21",2.6031,2.6031,2.552,2.5759,54300.0],["2005-06-22",2.5861,2.6031,2.5622,2.5861,70775.0],["2005-06-23",2.5963,2.6201,2.5554,2.5554,72200.0],["2005-06-24",2.5622,2.6031,2.552,2.5963,71725.0],["2005-06-27",2.5997,2.6133,2.5724,2.5759,59725.0],["2005-06-28",2.6031,2.6405,2.5861,2.6405,85325.0],["2005-06-29",2.6405,2.6405,2.535,2.569,116375.0],["2005-06-30",2.5793,2.5963,2.5214,2.535,78700.0],["2005-07-01",2.4908,2.5112,2.3445,2.45,350725.0],["2005-07-05",2.4159,2.4363,2.3683,2.4363,178575.0],["2005-07-06",2.4091,2.4261,2.3887,2.4023,106225.0],["2005-07-07",2.3819,2.4159,2.3751,2.4023,93350.0],["2005-07-08",2.411,2.4906,2.4075,2.456,149075.0],["2005-07-11",2.4422,2.4941,2.4352,2.4906,119125.0],["2005-07-12",2.4941,2.4941,2.4422,2.4595,136400.0],["2005-07-13",2.4456,2.4699,2.4318,2.4387,110050.0],["2005-07-14",2.4422,2.456,2.4214,2.4248,135550.0],["2005-07-15",2.4179,2.456,2.4179,2.4248,110750.0],["2005-07-18",2.4248,2.4491,2.4248,2.4283,84050.0],["2005-07-19",2.4179,2.456,2.4179,2.4318,118375.0],["2005-07-20",2.4248,2.4491,2.4179,2.4491,115350.0],["2005-07-21",2.4318,2.456,2.4144,2.4214,87050.0],["2005-07-22",2.4179,2.4491,2.4144,2.4422,76175.0],["2005-07-25",2.4248,2.4525,2.4179,2.4318,94450.0],["2005-07-26",2.4318,2.4837,2.4283,2.4525,108100.0],["2005-07-27",2.4525,2.4629,2.4075,2.4075,216300.0],["2005-07-28",2.3971,2.4352,2.3902,2.4248,130650.0],["2005-07-29",2.4352,2.4525,2.4006,2.411,148900.0],["2005-08-01",2.4179,2.4422,2.4006,2.4214,187550.0],["2005-08-02",2.4179,2.4595,2.4144,2.4595,153525.0],["2005-08-03",2.4456,2.4629,2.4283,2.4387,66750.0],["2005-08-04",2.4248,2.4387,2.4006,2.4075,112600.0],["2005-08-05",2.3902,2.411,2.359,2.3625,122300.0],["2005-08-08",2.3625,2.3902,2.3036,2.3555,201050.0],["2005-08-09",2.3209,2.3729,2.3209,2.3694,119650.0],["2005-08-10",2.3348,2.404,2.3313,2.3313,101150.0],["2005-08-11",2.3278,2.3971,2.3278,2.3971,89650.0],["2005-08-12",2.3833,2.3937,2.3486,2.3694,68475.0],["2005-08-15",2.3278,2.3971,2.3244,2.3729,148375.0],["2005-08-16",2.3729,2.3937,2.359,2.3902,87275.0],["2005-08-17",2.3694,2.3902,2.3556,2.359,62525.0],["2005-08-18",2.3417,2.3833,2.3382,2.3625,75250.0],["2005-08-19",2.3729,2.3798,2.3486,2.3625,49825.0],["2005-08-22",2.3659,2.3833,2.359,2.3833,50800.0],["2005-08-23",2.3798,2.3902,2.3555,2.3555,60075.0],["2005-08-24",2.3521,2.3659,2.3452,2.3486,59700.0],["2005-08-25",2.3452,2.3798,2.3452,2.3694,59050.0],["2005-08-26",2.359,2.3833,2.3209,2.3244,89025.0],["2005-08-29",2.3036,2.3036,2.1997,2.2412,180325.0],["2005-08-30",2.2378,2.2516,2.1997,2.217,121800.0],["2005-08-31",2.2135,2.3348,2.1962,2.3348,313125.0],["2005-09-01",2.3278,2.411,2.3071,2.3902,263650.0],["2005-09-02",2.3555,2.4214,2.3452,2.4006,143375.0],["2005-09-06",2.3971,2.4456,2.3937,2.4387,76550.0],["2005-09-07",2.4283,2.4352,2.4075,2.4318,95925.0],["2005-09-08",2.411,2.4248,2.3937,2.4006,70025.0],["2005-09-09",2.404,2.4214,2.3763,2.3937,63125.0],["2005-09-12",2.3867,2.4179,2.3763,2.411,173900.0],["2005-09-13",2.3902,2.404,2.314,2.3209,139400.0],["2005-09-14",2.3209,2.3763,2.2967,2.314,108050.0],["2005-09-15",2.314,2.3556,2.3036,2.3417,69175.0],["2005-09-16",2.3071,2.314,2.217,2.2239,374225.0],["2005-09-19",2.2066,2.2516,2.1997,2.2031,109725.0],["2005-09-20",2.2031,2.2378,2.1997,2.1997,101375.0],["2005-09-21",2.1997,2.2101,2.1512,2.1546,145650.0],["2005-09-22",2.12,2.1477,2.1131,2.1165,133375.0],["2005-09-23",2.1027,2.165,2.0992,2.12,229125.0],["2005-09-26",2.1131,2.1893,2.1131,2.1823,148075.0],["2005-09-27",2.0854,2.1339,2.0784,2.12,455225.0],["2005-09-28",2.0854,2.1096,2.0265,2.0473,308350.0],["2005-09-29",2.0369,2.0888,1.9988,2.0888,244150.0],["2005-09-30",2.0784,2.1235,2.0646,2.1235,137800.0],["2005-10-03",2.0819,2.1027,2.0161,2.0265,285375.0],["2005-10-04",1.9399,2.0091,1.9122,1.9676,340150.0],["2005-10-05",1.9225,1.9953,1.9122,1.9295,282625.0],["2005-10-06",1.9052,1.971,1.9052,1.9225,243975.0],["2005-10-07",1.9052,1.9918,1.9052,1.9676,184125.0],["2005-10-10",1.9329,1.9676,1.9329,1.9606,219875.0],["2005-10-11",1.9503,1.9918,1.926,1.9641,178400.0],["2005-10-12",1.9431,1.9501,1.8872,1.9396,200900.0],["2005-10-13",1.8872,1.9152,1.8698,1.9047,172000.0],["2005-10-14",1.9047,2.0969,1.9047,2.055,305275.0],["2005-10-17",2.0095,2.069,2.0061,2.062,145950.0],["2005-10-18",2.013,2.069,2.013,2.0445,113750.0],["2005-10-19",1.9956,2.0899,1.9956,2.0899,123500.0],["2005-10-20",2.069,2.1144,2.041,2.0655,110625.0],["2005-10-21",2.0655,2.0899,2.048,2.062,61875.0],["2005-10-24",2.0585,2.0969,2.055,2.0969,114800.0],["2005-10-25",2.069,2.0864,2.0445,2.069,82400.0],["2005-10-26",2.0445,2.0585,1.9956,2.0235,103600.0],["2005-10-27",2.013,2.0305,1.9921,2.0095,100850.0],["2005-10-28",2.0026,2.041,1.9921,2.013,71750.0],["2005-10-31",2.0095,2.02,1.9641,2.0095,201500.0],["2005-11-01",1.9921,1.9991,1.9501,1.9676,94300.0],["2005-11-02",1.9746,1.9886,1.9327,1.9886,96650.0],["2005-11-03",1.9781,1.9921,1.9362,1.9501,128900.0],["2005-11-04",1.9082,1.9362,1.8872,1.9152,149850.0],["2005-11-07",1.8628,1.9117,1.8628,1.9012,168750.0],["2005-11-08",1.8767,1.9327,1.8698,1.9152,119700.0],["2005-11-09",1.9047,1.9571,1.8907,1.9571,170750.0],["2005-11-10",1.9921,1.9921,1.9362,1.9781,121400.0],["2005-11-11",1.9641,2.02,1.9641,2.0165,101650.0],["2005-11-14",2.0165,2.0165,1.9711,1.9886,100900.0],["2005-11-15",1.9536,2.0165,1.9536,2.013,199500.0],["2005-11-16",1.9956,2.0095,1.9676,1.9816,105725.0],["2005-11-17",1.9501,2.0026,1.9501,1.9921,110600.0],["2005-11-18",2.0026,2.02,1.9711,1.9956,97500.0],["2005-11-21",1.9851,2.027,1.9641,2.027,94750.0],["2005-11-22",2.027,2.0934,2.0165,2.0899,165375.0],["2005-11-23",2.0969,2.2227,2.0864,2.2192,226050.0],["2005-11-25",2.2088,2.2157,2.2018,2.2053,49575.0],["2005-11-28",2.2018,2.2367,2.1528,2.1528,164550.0],["2005-11-29",2.1703,2.1843,2.1389,2.1563,82700.0],["2005-11-30",2.1424,2.1563,2.1109,2.1319,83850.0],["2005-12-01",2.1004,2.1389,2.062,2.1319,86325.0],["2005-12-02",2.1039,2.1144,2.062,2.0864,103875.0],["2005-12-05",2.069,2.0725,2.0445,2.0585,112050.0],["2005-12-06",2.048,2.0829,2.048,2.055,107000.0],["2005-12-07",2.0235,2.0655,2.0235,2.027,132100.0],["2005-12-08",2.0095,2.055,1.9921,2.0165,125500.0],["2005-12-09",2.0026,2.0305,1.9991,2.0095,122250.0],["2005-12-12",2.013,2.0899,1.9921,2.0515,176400.0],["2005-12-13",2.0165,2.0934,1.9956,2.055,165575.0],["2005-12-14",2.041,2.0969,2.041,2.0864,91900.0],["2005-12-15",2.0794,2.0969,2.062,2.0829,87575.0],["2005-12-16",2.0934,2.1039,2.027,2.0794,276975.0],["2005-12-19",2.062,2.0759,2.0095,2.0235,102475.0],["2005-12-20",2.013,2.0305,2.0095,2.0165,135800.0],["2005-12-21",2.0095,2.0305,2.0095,2.0095,113800.0],["2005-12-22",1.9884,2.0307,1.9884,2.006,93200.0],["2005-12-23",1.9637,2.0095,1.9602,1.9743,102900.0],["2005-12-27",1.9531,2.0166,1.9531,2.0095,148475.0],["2005-12-28",1.9849,2.0272,1.9849,2.0131,175450.0],["2005-12-29",2.0201,2.0448,2.0201,2.0378,132000.0],["2005-12-30",2.0342,2.0378,1.9813,2.0095,174025.0],["2006-01-03",2.0166,2.1541,2.0131,2.14,127275.0],["2006-01-04",2.1188,2.1964,2.1188,2.1752,151275.0],["2006-01-05",2.1506,2.2211,2.1435,2.2105,182125.0],["2006-01-06",2.3445,2.3445,2.1964,2.2704,244475.0],["2006-01-09",2.2916,2.3233,2.274,2.3127,154675.0],["2006-01-10",2.3198,2.3586,2.3022,2.3445,225975.0],["2006-01-11",2.3445,2.422,2.3445,2.4044,253225.0],["2006-01-12",2.4326,2.4326,2.3762,2.3833,234300.0],["2006-01-13",2.3797,2.4115,2.3409,2.348,111450.0],["2006-01-17",2.3268,2.348,2.3127,2.3163,120450.0],["2006-01-18",2.2916,2.355,2.2916,2.3409,217050.0],["2006-01-19",2.355,2.4079,2.348,2.3938,275575.0],["2006-01-20",2.4079,2.4079,2.2916,2.3304,134450.0],["2006-01-23",2.3515,2.3727,2.3268,2.3586,95700.0],["2006-01-24",2.3621,2.3938,2.3445,2.3938,145100.0],["2006-01-25",2.3974,2.3974,2.3515,2.3691,63900.0],["2006-01-26",2.3621,2.3621,2.3092,2.3374,217025.0],["2006-01-27",2.3445,2.3903,2.3163,2.3691,145900.0],["2006-01-30",2.3586,2.3762,2.3233,2.348,96725.0],["2006-01-31",2.3198,2.355,2.2704,2.2845,154500.0],["2006-02-01",2.2704,2.274,2.1929,2.2387,227800.0],["2006-02-02",2.2211,2.2493,2.1576,2.1788,159775.0],["2006-02-03",2.1506,2.2176,2.1329,2.1717,120300.0],["2006-02-06",2.1576,2.1929,2.1188,2.1823,76725.0],["2006-02-07",2.1682,2.2281,2.1541,2.1682,83800.0],["2006-02-08",2.1682,2.1858,2.1153,2.1682,59200.0],["2006-02-09",2.1576,2.2035,2.1576,2.1717,152850.0],["2006-02-10",2.1506,2.1752,2.1188,2.1506,122425.0],["2006-02-13",2.1259,2.1717,2.1188,2.1682,69575.0],["2006-02-14",2.1576,2.1858,2.1118,2.1611,125400.0],["2006-02-15",2.14,2.1929,2.14,2.1858,74725.0],["2006-02-16",2.1858,2.1964,2.1682,2.1717,56550.0],["2006-02-17",2.1788,2.1964,2.1435,2.1823,80975.0],["2006-02-21",2.1752,2.1929,2.1435,2.1682,49175.0],["2006-02-22",2.1576,2.1858,2.1365,2.1752,75175.0],["2006-02-23",2.1576,2.1752,2.1294,2.1435,57975.0],["2006-02-24",2.1224,2.147,2.1188,2.147,60800.0],["2006-02-27",2.1294,2.1682,2.1294,2.1576,41900.0],["2006-02-28",2.1506,2.1541,2.073,2.0871,76325.0],["2006-03-01",2.0801,2.1435,2.0801,2.1435,88650.0],["2006-03-02",2.1329,2.1435,2.1047,2.1329,64750.0],["2006-03-03",2.1083,2.1188,2.0589,2.0942,83825.0],["2006-03-06",2.0801,2.0871,2.0519,2.0695,91275.0],["2006-03-07",2.0448,2.0624,1.9919,2.0342,117000.0],["2006-03-08",2.0131,2.0977,1.999,2.0871,105050.0],["2006-03-09",2.073,2.0801,2.0025,2.0378,66225.0],["2006-03-10",2.0236,2.1576,2.006,2.1576,158500.0],["2006-03-13",2.14,2.1647,2.1188,2.1259,62775.0],["2006-03-14",2.1153,2.1929,2.1153,2.1893,98125.0],["2006-03-15",2.1964,2.2599,2.1611,2.2563,174250.0],["2006-03-16",2.2458,2.274,2.1999,2.207,85875.0],["2006-03-17",2.214,2.2317,2.1682,2.1929,252850.0],["2006-03-20",2.1788,2.2211,2.1506,2.207,109050.0],["2006-03-21",2.1153,2.2458,2.1153,2.1999,136725.0],["2006-03-22",2.1929,2.2352,2.1752,2.1929,95025.0],["2006-03-23",2.1752,2.2599,2.1752,2.2599,175925.0],["2006-03-24",2.2458,2.2599,2.2176,2.2458,50475.0],["2006-03-27",2.2246,2.2422,2.1858,2.1964,36950.0],["2006-03-28",2.1788,2.2317,2.1682,2.207,96800.0],["2006-03-29",2.2176,2.2528,2.2034,2.2246,67000.0],["2006-03-30",2.207,2.2458,2.1752,2.2211,72225.0],["2006-03-31",2.1576,2.2387,2.1576,2.2387,98975.0],["2006-04-03",2.2211,2.2246,2.1576,2.1611,62325.0],["2006-04-04",2.1329,2.2105,2.1329,2.1576,62750.0],["2006-04-05",2.1576,2.1893,2.147,2.1541,44700.0],["2006-04-06",2.147,2.2176,2.1435,2.214,74550.0],["2006-04-07",2.207,2.2352,2.1576,2.1929,98975.0],["2006-04-10",2.1858,2.1964,2.1224,2.1611,104400.0],["2006-04-11",2.1506,2.1682,2.1153,2.147,117900.0],["2006-04-12",2.1613,2.1684,2.1328,2.1613,77575.0],["2006-04-13",2.1506,2.1719,2.1328,2.1542,139750.0],["2006-04-17",2.147,2.1577,2.1186,2.1435,145525.0],["2006-04-18",2.1257,2.339,2.115,2.3034,223675.0],["2006-04-19",2.2857,2.339,2.2572,2.3248,306775.0],["2006-04-20",2.3106,2.3141,2.2324,2.2537,156200.0],["2006-04-21",2.3106,2.3959,2.243,2.3212,150875.0],["2006-04-24",2.2857,2.2892,2.2324,2.2395,74800.0],["2006-04-25",2.2217,2.2572,2.1861,2.2572,180575.0],["2006-04-26",2.243,2.2999,2.2181,2.275,114175.0],["2006-04-27",2.2466,2.3639,2.211,2.3639,136475.0],["2006-04-28",2.3639,2.4634,2.2928,2.4385,204900.0],["2006-05-01",2.4527,2.467,2.3106,2.339,105000.0],["2006-05-02",2.3283,2.3745,2.2466,2.3639,76625.0],["2006-05-03",2.3461,2.4243,2.3034,2.3888,276100.0],["2006-05-04",2.3781,2.3781,2.3141,2.3426,109800.0],["2006-05-05",2.339,2.4527,2.3354,2.4456,174325.0],["2006-05-08",2.4208,2.5132,2.3888,2.4883,192425.0],["2006-05-09",2.4705,2.499,2.4314,2.4527,125250.0],["2006-05-10",2.4314,2.4954,2.4136,2.4776,76400.0],["2006-05-11",2.4776,2.4954,2.3817,2.4172,191200.0],["2006-05-12",2.3461,2.5167,2.3461,2.4634,243675.0],["2006-05-15",2.4172,2.4385,2.371,2.3852,199850.0],["2006-05-16",2.4065,2.4883,2.3817,2.4385,118450.0],["2006-05-17",2.371,2.4279,2.3461,2.3852,137825.0],["2006-05-18",2.371,2.435,2.371,2.3852,64325.0],["2006-05-19",2.3639,2.4527,2.3639,2.435,112350.0],["2006-05-22",2.3639,2.4456,2.3568,2.4065,158375.0],["2006-05-23",2.435,2.4599,2.3639,2.3781,81625.0],["2006-05-24",2.3639,2.4136,2.3106,2.3568,75500.0],["2006-05-25",2.3639,2.3994,2.3568,2.3959,53350.0],["2006-05-26",2.4172,2.4314,2.3817,2.4065,43850.0],["2006-05-30",2.3852,2.3994,2.3354,2.3497,73750.0],["2006-05-31",2.3745,2.4101,2.3461,2.4101,114450.0],["2006-06-01",2.3817,2.4279,2.3603,2.4279,55375.0],["2006-06-02",2.4314,2.4883,2.4314,2.4883,127225.0],["2006-06-05",2.4599,2.4812,2.3994,2.4208,187100.0],["2006-06-06",2.4136,2.4492,2.3745,2.4172,76575.0],["2006-06-07",2.4208,2.4741,2.3994,2.4172,139150.0],["2006-06-08",2.3923,2.4456,2.3497,2.4101,87625.0],["2006-06-09",2.4101,2.4385,2.3959,2.3994,44550.0],["2006-06-12",2.3923,2.3994,2.3461,2.3532,76875.0],["2006-06-13",2.3461,2.3994,2.3248,2.3639,107975.0],["2006-06-14",2.3497,2.3888,2.3319,2.371,89650.0],["2006-06-15",2.3852,2.4385,2.3781,2.4385,52125.0],["2006-06-16",2.4385,2.4385,2.307,2.3141,297900.0],["2006-06-19",2.2999,2.3141,2.2395,2.2892,87750.0],["2006-06-20",2.2679,2.2928,2.243,2.243,64125.0],["2006-06-21",2.2395,2.3425,2.2395,2.3354,111025.0],["2006-06-22",2.307,2.3141,2.275,2.307,51825.0],["2006-06-23",2.2786,2.3141,2.2786,2.2999,51525.0],["2006-06-26",2.2999,2.3639,2.2999,2.3497,77225.0],["2006-06-27",2.3461,2.3532,2.2963,2.3212,82375.0],["2006-06-28",2.3141,2.3354,2.275,2.307,37800.0],["2006-06-29",2.3141,2.435,2.2999,2.4172,107300.0],["2006-06-30",2.435,2.4456,2.3959,2.4456,145950.0],["2006-07-03",2.435,2.467,2.4065,2.4243,34575.0],["2006-07-05",2.3888,2.4599,2.3603,2.4385,87925.0],["2006-07-06",2.4385,2.4741,2.4208,2.4634,70675.0],["2006-07-07",2.4492,2.4883,2.435,2.467,308825.0],["2006-07-10",2.4527,2.4883,2.4385,2.467,121700.0],["2006-07-11",2.4563,2.4776,2.4208,2.4776,55850.0],["2006-07-12",2.4705,2.4812,2.3994,2.4279,81925.0],["2006-07-13",2.4243,2.4386,2.3634,2.367,76850.0],["2006-07-14",2.367,2.4171,2.3383,2.3921,95500.0],["2006-07-17",2.3706,2.4887,2.3706,2.4637,76775.0],["2006-07-18",2.4637,2.4995,2.4529,2.4923,151025.0],["2006-07-19",2.4852,2.5066,2.4673,2.4959,225425.0],["2006-07-20",2.5031,2.5066,2.4207,2.4243,74450.0],["2006-07-21",2.4064,2.4171,2.3383,2.3777,63575.0],["2006-07-24",2.3813,2.4887,2.3813,2.4887,61675.0],["2006-07-25",2.4816,2.4995,2.4529,2.4852,61150.0],["2006-07-26",2.4708,2.4959,2.4529,2.4637,73550.0],["2006-07-27",2.4529,2.4852,2.3921,2.4028,54275.0],["2006-07-28",2.4028,2.4708,2.4028,2.4601,49150.0],["2006-07-31",2.4458,2.4637,2.4028,2.4565,40575.0],["2006-08-01",2.4279,2.4887,2.3921,2.4673,74050.0],["2006-08-02",2.4601,2.4959,2.4458,2.4923,113800.0],["2006-08-03",2.4708,2.4923,2.41,2.435,93975.0],["2006-08-04",2.4708,2.521,2.4708,2.5174,357500.0],["2006-08-07",2.4995,2.5031,2.4708,2.4923,46175.0],["2006-08-08",2.4923,2.5066,2.4708,2.4887,113900.0],["2006-08-09",2.5066,2.521,2.4744,2.4744,95375.0],["2006-08-10",2.4565,2.478,2.4314,2.4493,59875.0],["2006-08-11",2.4422,2.4601,2.435,2.4458,44775.0],["2006-08-14",2.4458,2.4995,2.4422,2.4601,68825.0],["2006-08-15",2.4923,2.5066,2.4744,2.4923,92075.0],["2006-08-16",2.4995,2.5102,2.4708,2.5031,203275.0],["2006-08-17",2.4923,2.5245,2.4816,2.4995,214175.0],["2006-08-18",2.5066,2.5102,2.4673,2.5066,71150.0],["2006-08-21",2.4887,2.4923,2.4529,2.4887,29600.0],["2006-08-22",2.4816,2.5066,2.4314,2.4708,109675.0],["2006-08-23",2.4708,2.4816,2.435,2.4744,72575.0],["2006-08-24",2.4637,2.4852,2.4493,2.4816,49375.0],["2006-08-25",2.4816,2.4995,2.478,2.4887,116500.0],["2006-08-28",2.4708,2.5102,2.4673,2.4995,250325.0],["2006-08-29",2.4852,2.5066,2.4637,2.4995,232550.0],["2006-08-30",2.4852,2.521,2.4708,2.5102,198525.0],["2006-08-31",2.521,2.5353,2.4923,2.5174,351450.0],["2006-09-01",2.5138,2.521,2.478,2.4959,91550.0],["2006-09-05",2.4887,2.5174,2.4816,2.5031,41450.0],["2006-09-06",2.4887,2.5066,2.478,2.4887,101975.0],["2006-09-07",2.478,2.5102,2.4708,2.5066,362250.0],["2006-09-08",2.5066,2.5066,2.4744,2.4887,49025.0],["2006-09-11",2.4744,2.4995,2.4744,2.4959,47550.0],["2006-09-12",2.4852,2.5138,2.4816,2.5066,102225.0],["2006-09-13",2.5066,2.5245,2.4923,2.5245,226525.0],["2006-09-14",2.5245,2.5245,2.4959,2.5174,74850.0],["2006-09-15",2.5281,2.5317,2.5102,2.5102,140700.0],["2006-09-18",2.5102,2.5317,2.4959,2.4959,140150.0],["2006-09-19",2.4959,2.5353,2.4923,2.5317,133600.0],["2006-09-20",2.5389,2.6248,2.5353,2.6105,346650.0],["2006-09-21",2.6212,2.657,2.5962,2.632,215625.0],["2006-09-22",2.6212,2.6356,2.5997,2.632,62150.0],["2006-09-25",2.632,2.6749,2.6105,2.657,74525.0],["2006-09-26",2.6463,2.6642,2.6141,2.632,122900.0],["2006-09-27",2.6212,2.632,2.6069,2.6141,681150.0],["2006-09-28",2.6141,2.6356,2.589,2.632,248775.0],["2006-09-29",2.6248,2.6821,2.6248,2.6678,147125.0],["2006-10-02",2.6499,2.6499,2.6212,2.6356,91275.0],["2006-10-03",2.6212,2.657,2.6177,2.6284,87975.0],["2006-10-04",2.6248,2.6821,2.6248,2.6821,65425.0],["2006-10-05",2.6749,2.7,2.6427,2.7,60975.0],["2006-10-06",2.6821,2.7215,2.6642,2.7,91125.0],["2006-10-09",2.7036,2.7036,2.6535,2.6964,92275.0],["2006-10-10",2.6893,2.6964,2.6284,2.6391,95975.0],["2006-10-11",2.6211,2.6391,2.5959,2.6139,77550.0],["2006-10-12",2.6211,2.6572,2.6139,2.6572,53375.0],["2006-10-13",2.6536,2.686,2.6319,2.6572,60975.0],["2006-10-16",2.65,2.6572,2.6319,2.6427,59900.0],["2006-10-17",2.6247,2.668,2.6031,2.6572,105175.0],["2006-10-18",2.6644,2.686,2.6283,2.6572,89500.0],["2006-10-19",2.6536,2.686,2.6427,2.686,71825.0],["2006-10-20",2.6968,2.6968,2.6572,2.6752,123000.0],["2006-10-23",2.668,2.6968,2.6463,2.686,91675.0],["2006-10-24",2.6968,2.7581,2.6752,2.7401,134300.0],["2006-10-25",2.7293,2.787,2.7293,2.7437,105925.0],["2006-10-26",2.7617,2.8086,2.7365,2.8014,113925.0],["2006-10-27",2.787,2.8302,2.7545,2.7653,76175.0],["2006-10-30",2.7473,2.805,2.7221,2.7906,60525.0],["2006-10-31",2.787,2.8735,2.7581,2.8555,156575.0],["2006-11-01",2.7942,2.805,2.7401,2.7942,91175.0],["2006-11-02",2.7834,2.8338,2.7689,2.7797,96400.0],["2006-11-03",2.7906,2.841,2.7797,2.7978,85650.0],["2006-11-06",2.7942,2.8555,2.7942,2.841,77475.0],["2006-11-07",2.8374,2.8663,2.8014,2.8519,88125.0],["2006-11-08",2.8302,2.9095,2.8122,2.8446,214550.0],["2006-11-09",2.841,2.8663,2.805,2.8482,74525.0],["2006-11-10",2.8374,2.8663,2.823,2.8663,86800.0],["2006-11-13",2.8519,2.8735,2.841,2.8735,105300.0],["2006-11-14",2.8735,2.9095,2.8482,2.8951,78800.0],["2006-11-15",2.8951,2.924,2.8843,2.9204,235025.0],["2006-11-16",2.924,2.9276,2.8879,2.8951,104650.0],["2006-11-17",2.8951,2.9023,2.841,2.8699,126650.0],["2006-11-20",2.8627,2.8951,2.841,2.8627,66450.0],["2006-11-21",2.8555,2.8843,2.8266,2.8519,92625.0],["2006-11-22",2.8627,2.8735,2.8014,2.8122,69700.0],["2006-11-24",2.7978,2.823,2.7761,2.8086,21525.0],["2006-11-27",2.7906,2.8014,2.7581,2.7797,105700.0],["2006-11-28",2.7689,2.805,2.7581,2.7834,112250.0],["2006-11-29",2.787,2.8158,2.7834,2.7942,158350.0],["2006-11-30",2.7834,2.8266,2.7689,2.805,194775.0],["2006-12-01",2.7906,2.8338,2.7581,2.8122,107525.0],["2006-12-04",2.8158,2.841,2.7906,2.8338,101925.0],["2006-12-05",2.8266,2.8374,2.8122,2.823,126025.0],["2006-12-06",2.8158,2.8266,2.7942,2.8158,89525.0],["2006-12-07",2.8158,2.8158,2.7942,2.8122,73225.0],["2006-12-08",2.8086,2.8266,2.7942,2.805,57275.0],["2006-12-11",2.7942,2.8302,2.7906,2.8194,200075.0],["2006-12-12",2.8194,2.8446,2.7942,2.8338,83250.0],["2006-12-13",2.8446,2.8446,2.7942,2.8014,64275.0],["2006-12-14",2.8086,2.8266,2.7978,2.8122,55300.0],["2006-12-15",2.8122,2.823,2.7978,2.8086,139925.0],["2006-12-18",2.7978,2.8122,2.7617,2.7797,63600.0],["2006-12-19",2.7617,2.7725,2.7257,2.7293,155600.0],["2006-12-20",2.7437,2.7834,2.7401,2.7689,109750.0],["2006-12-21",2.7617,2.7834,2.7221,2.7221,291875.0],["2006-12-22",2.7112,2.7473,2.7112,2.7437,55775.0],["2006-12-26",2.7401,2.787,2.7329,2.7834,74425.0],["2006-12-27",2.7797,2.8124,2.7725,2.8124,79025.0],["2006-12-28",2.7979,2.8088,2.7797,2.7979,63800.0],["2006-12-29",2.7834,2.8052,2.7616,2.7943,96850.0],["2007-01-03",2.7943,2.8124,2.7652,2.7761,118025.0],["2007-01-04",2.7652,2.787,2.747,2.7761,48200.0],["2007-01-05",2.7434,2.7688,2.6743,2.6889,158275.0],["2007-01-08",2.6852,2.7179,2.6489,2.6961,141050.0],["2007-01-09",2.6889,2.7216,2.6562,2.7034,71150.0],["2007-01-10",2.6925,2.707,2.6816,2.6998,78600.0],["2007-01-11",2.7034,2.747,2.6816,2.7143,108475.0],["2007-01-12",2.7179,2.7179,2.6816,2.707,182050.0],["2007-01-16",2.7143,2.7179,2.6743,2.6816,249650.0],["2007-01-17",2.6707,2.6925,2.6562,2.6598,136625.0],["2007-01-18",2.6671,2.6816,2.5944,2.6525,152425.0],["2007-01-19",2.6271,2.6925,2.6053,2.6889,131275.0],["2007-01-22",2.6816,2.6889,2.6453,2.6562,89225.0],["2007-01-23",2.6489,2.6816,2.6453,2.6707,105300.0],["2007-01-24",2.6562,2.7107,2.6525,2.6998,103725.0],["2007-01-25",2.7107,2.7216,2.6634,2.6743,96275.0],["2007-01-26",2.6743,2.6889,2.6344,2.6816,64425.0],["2007-01-29",2.6743,2.6961,2.638,2.6671,91450.0],["2007-01-30",2.6671,2.7543,2.6671,2.7361,170650.0],["2007-01-31",2.7361,2.7361,2.6925,2.7034,94200.0],["2007-02-01",2.7143,2.7216,2.6925,2.7034,52825.0],["2007-02-02",2.707,2.7107,2.6852,2.707,44375.0],["2007-02-05",2.7143,2.7143,2.6634,2.678,80600.0],["2007-02-06",2.6852,2.7034,2.6707,2.6889,49200.0],["2007-02-07",2.7034,2.7143,2.6598,2.7034,49750.0],["2007-02-08",2.6416,2.7034,2.6416,2.6671,62700.0],["2007-02-09",2.6562,2.6671,2.5581,2.5908,163875.0],["2007-02-12",2.6017,2.6307,2.5726,2.6307,86500.0],["2007-02-13",2.6271,2.6344,2.6089,2.6307,88250.0],["2007-02-14",2.6235,2.6453,2.6053,2.6162,70550.0],["2007-02-15",2.6053,2.6235,2.5799,2.5908,69250.0],["2007-02-16",2.5908,2.6525,2.5799,2.6307,87450.0],["2007-02-20",2.6816,2.6961,2.6562,2.6634,141875.0],["2007-02-21",2.6707,2.6743,2.6162,2.6235,154050.0],["2007-02-22",2.6198,2.6525,2.5835,2.6416,203675.0],["2007-02-23",2.6416,2.6562,2.598,2.6307,109050.0],["2007-02-26",2.6344,2.6961,2.6162,2.6416,115800.0],["2007-02-27",2.598,2.6852,2.5944,2.6344,183650.0],["2007-02-28",2.6307,2.6925,2.6017,2.6925,140950.0],["2007-03-01",2.6271,2.7107,2.6162,2.6889,115325.0],["2007-03-02",2.6671,2.6925,2.6126,2.6126,131375.0],["2007-03-05",2.5726,2.6453,2.5181,2.5472,176200.0],["2007-03-06",2.5871,2.6598,2.5799,2.6525,138800.0],["2007-03-07",2.6416,2.6416,2.569,2.5762,194725.0],["2007-03-08",2.598,2.6126,2.5399,2.5871,257775.0],["2007-03-09",2.6089,2.6089,2.5544,2.5871,61200.0],["2007-03-12",2.5908,2.5908,2.5399,2.5435,120675.0],["2007-03-13",2.5254,2.5326,2.4745,2.4781,152825.0],["2007-03-14",2.4709,2.569,2.4527,2.5472,184000.0],["2007-03-15",2.5508,2.598,2.5508,2.5944,116175.0],["2007-03-16",2.5835,2.6053,2.5217,2.5544,213950.0],["2007-03-19",2.5617,2.5944,2.5435,2.5726,84150.0],["2007-03-20",2.569,2.5908,2.5326,2.5908,120250.0],["2007-03-21",2.5871,2.6889,2.5835,2.6816,111975.0],["2007-03-22",2.8052,2.8052,2.6852,2.7107,105975.0],["2007-03-23",2.707,2.7216,2.6707,2.6707,52025.0],["2007-03-26",2.6634,2.6889,2.6525,2.6707,51600.0],["2007-03-27",2.6598,2.7143,2.6562,2.6961,71100.0],["2007-03-28",2.6889,2.8597,2.6671,2.787,202400.0],["2007-03-29",2.6743,2.8052,2.6743,2.7761,85700.0],["2007-03-30",2.7834,2.8088,2.7688,2.7979,79150.0],["2007-04-02",2.8197,2.8633,2.7725,2.8488,111700.0],["2007-04-03",2.856,2.8924,2.827,2.8669,115925.0],["2007-04-04",2.8778,2.8778,2.8451,2.8633,174925.0],["2007-04-05",2.856,2.8887,2.856,2.8742,114875.0],["2007-04-09",2.8706,2.8742,2.7725,2.7797,166975.0],["2007-04-10",2.7761,2.8015,2.7252,2.7361,158125.0],["2007-04-11",2.7618,2.8353,2.7398,2.7912,400725.0],["2007-04-12",2.7912,2.8243,2.7655,2.8243,63225.0],["2007-04-13",2.8243,2.8426,2.7875,2.8389,287625.0],["2007-04-16",2.8573,2.883,2.8096,2.8316,94775.0],["2007-04-17",2.8279,2.8573,2.8132,2.8353,144000.0],["2007-04-18",2.8243,2.8463,2.7985,2.7985,100400.0],["2007-04-19",2.7582,2.7985,2.7141,2.7361,87500.0],["2007-04-20",2.7398,2.8316,2.7361,2.7471,140025.0],["2007-04-23",2.7398,2.7618,2.7141,2.7471,75625.0],["2007-04-24",2.7471,2.7765,2.7214,2.7508,123450.0],["2007-04-25",2.7618,2.7839,2.7288,2.7508,89600.0],["2007-04-26",2.7398,2.7508,2.7104,2.7251,63075.0],["2007-04-27",2.7104,2.7361,2.6847,2.7141,57075.0],["2007-04-30",2.7067,2.7398,2.6627,2.681,144850.0],["2007-05-01",2.681,2.7141,2.6516,2.6884,86150.0],["2007-05-02",2.7435,2.9601,2.7251,2.8059,469800.0],["2007-05-03",2.8243,2.8757,2.8206,2.8279,156525.0],["2007-05-04",2.8463,2.8536,2.7875,2.8243,225700.0],["2007-05-07",2.8206,2.8573,2.7949,2.8279,143350.0],["2007-05-08",2.8132,2.8426,2.7875,2.8316,99175.0],["2007-05-09",2.8096,2.8573,2.8022,2.8279,69200.0],["2007-05-10",2.8059,2.8316,2.7728,2.7765,79575.0],["2007-05-11",2.7985,2.8169,2.7728,2.8059,104425.0],["2007-05-14",2.7912,2.8096,2.7692,2.7802,103950.0],["2007-05-15",2.7692,2.8426,2.7178,2.7545,119975.0],["2007-05-16",2.7545,2.7875,2.7214,2.7875,110975.0],["2007-05-17",2.7728,2.7728,2.7178,2.7398,201825.0],["2007-05-18",2.7361,2.7545,2.7031,2.7251,142950.0],["2007-05-21",2.7178,2.7728,2.7141,2.7398,164550.0],["2007-05-22",2.7361,2.7949,2.7214,2.7765,148875.0],["2007-05-23",2.7765,2.8279,2.7508,2.7545,100175.0],["2007-05-24",2.7435,2.7435,2.6443,2.681,417725.0],["2007-05-25",2.692,2.7251,2.6884,2.7214,146450.0],["2007-05-29",2.7251,2.7655,2.7178,2.7435,136825.0],["2007-05-30",2.7141,2.7435,2.7104,2.7435,263250.0],["2007-05-31",2.7435,2.7655,2.7288,2.7618,133125.0],["2007-06-01",2.7618,2.7692,2.6994,2.7214,328700.0],["2007-06-04",2.6994,2.7251,2.6884,2.7067,232125.0],["2007-06-05",2.6737,2.6994,2.6516,2.659,99625.0],["2007-06-06",2.6296,2.6333,2.5855,2.6333,117650.0],["2007-06-07",2.6002,2.637,2.5745,2.6076,216550.0],["2007-06-08",2.5966,2.6627,2.5819,2.648,103300.0],["2007-06-11",2.6333,2.648,2.6076,2.6076,72400.0],["2007-06-12",2.5966,2.6186,2.5488,2.5745,97925.0],["2007-06-13",2.5745,2.6553,2.5341,2.6443,99600.0],["2007-06-14",2.681,2.7067,2.6333,2.692,169775.0],["2007-06-15",2.7508,2.7545,2.67,2.681,257350.0],["2007-06-18",2.6847,2.7067,2.6663,2.6994,59725.0],["2007-06-19",2.6994,2.7141,2.6884,2.7067,77925.0],["2007-06-20",2.7178,2.7178,2.648,2.6516,95250.0],["2007-06-21",2.637,2.6774,2.6039,2.6516,64800.0],["2007-06-22",2.6443,2.6627,2.6186,2.6627,121425.0],["2007-06-25",2.6553,2.6553,2.5635,2.5855,159250.0],["2007-06-26",2.5966,2.6076,2.5598,2.5708,154875.0],["2007-06-27",2.5708,2.6406,2.5635,2.6406,175275.0],["2007-06-28",2.6333,2.6957,2.6259,2.6737,120350.0],["2007-06-29",2.681,2.6884,2.6553,2.6737,210325.0],["2007-07-02",2.681,2.6884,2.6516,2.6884,144700.0],["2007-07-03",2.6884,2.7178,2.67,2.7178,37325.0],["2007-07-05",2.7104,2.7251,2.6627,2.6884,52650.0],["2007-07-06",2.6774,2.6884,2.6627,2.6737,26825.0],["2007-07-09",2.67,2.6957,2.6553,2.6847,48575.0],["2007-07-10",2.681,2.7178,2.6149,2.6223,125050.0],["2007-07-11",2.6483,2.652,2.626,2.6297,91400.0],["2007-07-12",2.6446,2.6967,2.6334,2.6855,67100.0],["2007-07-13",2.6781,2.6929,2.6409,2.6409,65650.0],["2007-07-16",2.626,2.6818,2.626,2.6483,57850.0],["2007-07-17",2.6446,2.6855,2.6446,2.6706,72300.0],["2007-07-18",2.6669,2.6706,2.6334,2.6706,118350.0],["2007-07-19",2.6892,2.7078,2.6595,2.6855,57850.0],["2007-07-20",2.6781,2.6892,2.6185,2.6483,280500.0],["2007-07-23",2.652,2.6706,2.626,2.6706,331925.0],["2007-07-24",2.6297,2.6706,2.6037,2.6483,220600.0],["2007-07-25",2.6632,2.7896,2.6409,2.652,296950.0],["2007-07-26",2.5702,2.6743,2.5665,2.6632,386350.0],["2007-07-27",2.6781,2.7041,2.6632,2.6781,298750.0],["2007-07-30",2.6781,2.6781,2.6111,2.6223,333675.0],["2007-07-31",2.6297,2.652,2.5999,2.6111,266800.0],["2007-08-01",2.5813,2.6409,2.5218,2.6148,359200.0],["2007-08-02",2.5999,2.7115,2.5888,2.626,380200.0],["2007-08-03",2.6111,2.6148,2.5404,2.5925,556350.0],["2007-08-06",2.5851,2.6818,2.5367,2.6595,349600.0],["2007-08-07",2.6334,2.652,2.4995,2.5442,611075.0],["2007-08-08",2.5999,2.6409,2.5813,2.6037,389025.0],["2007-08-09",2.5442,2.6632,2.5404,2.6334,290400.0],["2007-08-10",2.5962,2.6706,2.5665,2.6037,499175.0],["2007-08-13",2.6595,2.6632,2.5107,2.5516,189575.0],["2007-08-14",2.533,2.5851,2.2503,2.3805,748475.0],["2007-08-15",2.2689,2.3991,2.0643,2.2354,1142350.0],["2007-08-16",2.2875,2.5925,2.161,2.4065,769725.0],["2007-08-17",2.5665,2.6818,2.4995,2.5962,750000.0],["2007-08-20",2.9012,2.9198,2.7413,2.7562,904850.0],["2007-08-21",2.8268,2.9905,2.8082,2.864,811875.0],["2007-08-22",2.957,2.9756,2.8901,2.9012,620400.0],["2007-08-23",2.8975,2.9012,2.7524,2.7524,373850.0],["2007-08-24",2.7896,2.8045,2.7413,2.7896,166675.0],["2007-08-27",2.9012,2.9012,2.812,2.8157,263575.0],["2007-08-28",2.8454,2.8715,2.7673,2.7673,268975.0],["2007-08-29",2.7934,2.838,2.771,2.8343,184975.0],["2007-08-30",2.864,2.864,2.7896,2.8454,183850.0],["2007-08-31",2.8826,2.9012,2.8454,2.8826,154025.0],["2007-09-04",2.9607,2.9607,2.8529,2.864,210200.0],["2007-09-05",2.864,2.864,2.7673,2.7748,306825.0],["2007-09-06",2.771,2.7971,2.7376,2.7487,296525.0],["2007-09-07",2.7748,2.9161,2.7524,2.8678,1326900.0],["2007-09-10",2.9235,3.0165,2.8975,2.9421,663375.0],["2007-09-11",2.9793,3.024,2.957,2.9905,458950.0],["2007-09-12",2.9905,2.9942,2.9012,2.9049,188750.0],["2007-09-13",2.9012,2.9273,2.8715,2.9087,322375.0],["2007-09-14",2.9087,2.9198,2.8454,2.8975,189450.0],["2007-09-17",2.9161,2.9161,2.8417,2.8901,343775.0],["2007-09-18",2.9124,3.0984,2.9049,3.0351,515800.0],["2007-09-19",3.1281,3.2174,3.0909,3.1244,801450.0],["2007-09-20",3.169,3.1765,3.0054,3.0277,467025.0],["2007-09-21",3.0574,3.0723,3.0128,3.0723,212375.0],["2007-09-24",3.0686,3.0686,2.9384,2.957,219550.0],["2007-09-25",2.9421,2.9682,2.9049,2.9384,105650.0],["2007-09-26",2.9421,2.9719,2.9198,2.9607,193325.0],["2007-09-27",2.9682,2.9682,2.9161,2.957,221000.0],["2007-09-28",2.957,3.0351,2.9421,2.9942,201975.0],["2007-10-01",2.9868,3.0686,2.9868,3.0463,247950.0],["2007-10-02",3.0091,3.1393,2.9421,2.9756,478250.0],["2007-10-03",3.0686,3.1058,3.0314,3.05,1029050.0],["2007-10-04",3.0649,3.1058,3.0277,3.0686,387225.0],["2007-10-05",3.076,3.1021,2.9942,3.076,772525.0],["2007-10-08",3.05,3.0612,2.9831,3.05,252925.0],["2007-10-09",3.0314,3.0351,2.9459,2.9942,227625.0],["2007-10-10",3.013,3.0658,2.9867,3.0658,350700.0],["2007-10-11",3.0658,3.0884,3.0281,3.062,364325.0],["2007-10-12",3.062,3.0658,3.0243,3.062,196050.0],["2007-10-15",3.0582,3.1072,3.0168,3.0394,232950.0],["2007-10-16",3.0469,3.0733,3.0093,3.0394,225900.0],["2007-10-17",3.0545,3.0884,3.013,3.0658,279375.0],["2007-10-18",3.0507,3.2014,3.0469,3.2014,327575.0],["2007-10-19",3.2014,3.2616,3.1825,3.224,468150.0],["2007-10-22",3.1976,3.2918,3.1863,3.2918,226100.0],["2007-10-23",3.2955,3.3031,3.2541,3.2767,229525.0],["2007-10-24",3.2729,3.288,3.2202,3.239,293275.0],["2007-10-25",3.2428,3.2842,3.2353,3.2541,231725.0],["2007-10-26",3.2955,3.337,3.2466,3.2692,210500.0],["2007-10-29",3.2918,3.3181,3.2277,3.239,139725.0],["2007-10-30",3.2579,3.3031,3.2164,3.2729,271000.0],["2007-10-31",3.3068,3.3068,3.0319,3.224,954550.0],["2007-11-01",3.111,3.1901,3.013,3.1562,672325.0],["2007-11-02",3.1562,3.1562,2.9754,3.0771,1084500.0],["2007-11-05",3.0017,3.2428,2.9867,3.1712,370425.0],["2007-11-06",3.013,3.1637,3.013,3.111,367100.0],["2007-11-07",3.1072,3.1072,2.9942,2.9942,350575.0],["2007-11-08",2.9942,3.0545,2.9792,3.0469,1269600.0],["2007-11-09",2.9904,3.0997,2.9904,3.0319,410725.0],["2007-11-12",3.0243,3.0884,3.013,3.0206,215875.0],["2007-11-13",3.0432,3.0733,3.013,3.0469,375125.0],["2007-11-14",3.062,3.0658,2.9942,3.013,375725.0],["2007-11-15",3.0055,3.0507,3.0055,3.0507,352725.0],["2007-11-16",3.0432,3.2805,2.9641,3.0469,263500.0],["2007-11-19",3.0206,3.0695,2.9754,3.0545,283000.0],["2007-11-20",3.0469,3.0545,2.8888,2.9377,601400.0],["2007-11-21",2.885,3.0093,2.8662,2.9792,518925.0],["2007-11-23",2.9942,3.0281,2.9792,3.0093,176825.0],["2007-11-26",3.0093,3.0545,2.949,2.9603,278325.0],["2007-11-27",2.9641,3.062,2.9641,3.0545,386125.0],["2007-11-28",3.0808,3.1825,3.062,3.1449,373700.0],["2007-11-29",3.1449,3.1976,3.0808,3.0846,317525.0],["2007-11-30",3.1223,3.3332,3.1223,3.3068,1016250.0],["2007-12-03",3.2805,3.2918,3.175,3.2692,336650.0],["2007-12-04",3.2466,3.2466,3.1486,3.1486,189725.0],["2007-12-05",3.1901,3.1901,3.111,3.1298,216800.0],["2007-12-06",3.1449,3.288,3.1072,3.2767,302725.0],["2007-12-07",3.2767,3.2805,3.2014,3.2466,224875.0],["2007-12-10",3.2466,3.2918,3.2051,3.2767,333050.0],["2007-12-11",3.2503,3.3671,3.0206,3.1712,618100.0],["2007-12-12",3.2541,3.2616,3.1486,3.1863,402450.0],["2007-12-13",3.1637,3.3106,3.1373,3.3106,335250.0],["2007-12-14",3.3257,3.4273,3.2767,3.3031,479775.0],["2007-12-17",3.3746,3.3859,3.3068,3.3181,328625.0],["2007-12-18",3.352,3.4085,3.3482,3.3897,378350.0],["2007-12-19",3.3897,3.4085,3.352,3.3859,158125.0],["2007-12-20",3.416,3.4424,3.3106,3.4424,363100.0],["2007-12-21",3.4462,3.5027,3.4047,3.4537,415900.0],["2007-12-24",3.465,3.4876,3.4575,3.4575,73950.0],["2007-12-26",3.4838,3.5027,3.4386,3.4951,245800.0],["2007-12-27",3.5353,3.5391,3.455,3.455,291825.0],["2007-12-28",3.5047,3.52,3.455,3.5047,211525.0],["2007-12-31",3.4932,3.5583,3.4817,3.5391,230750.0],["2008-01-02",3.5277,3.5277,3.4282,3.4397,343050.0],["2008-01-03",3.4435,3.52,3.4435,3.455,217825.0],["2008-01-04",3.4626,3.5085,3.4435,3.455,369525.0],["2008-01-07",3.4779,3.4856,3.3861,3.4664,288950.0],["2008-01-08",3.4397,3.4932,3.3249,3.344,448100.0],["2008-01-09",3.3325,3.4626,3.2904,3.455,414425.0],["2008-01-10",3.4205,3.6157,3.3708,3.5391,866125.0],["2008-01-11",3.4894,3.5391,3.4397,3.455,386700.0],["2008-01-14",3.4932,3.5621,3.409,3.5506,531075.0],["2008-01-15",3.409,3.5889,3.3823,3.5353,436975.0],["2008-01-16",3.52,3.6692,3.4894,3.6004,604975.0],["2008-01-17",3.6157,3.696,3.5391,3.608,2326375.0],["2008-01-18",3.5965,3.6463,3.543,3.631,1118325.0],["2008-01-22",3.6692,3.8567,3.4473,3.8031,1919825.0],["2008-01-23",3.7993,3.8797,3.7572,3.8376,1004400.0],["2008-01-24",3.8682,3.8682,3.7304,3.7687,573100.0],["2008-01-25",3.8146,3.8299,3.6042,3.6807,680125.0],["2008-01-28",3.6692,3.8299,3.6424,3.8261,989450.0],["2008-01-29",3.8605,3.8605,3.6463,3.696,572900.0],["2008-01-30",3.6769,3.8223,3.6157,3.6845,1075600.0],["2008-01-31",3.631,3.9447,3.6157,3.9026,1958300.0],["2008-02-01",3.96,4.1284,3.9217,3.9409,1321275.0],["2008-02-04",4.0097,4.0097,3.8835,3.9485,627525.0],["2008-02-05",3.8911,4.1207,3.8797,4.0404,1170550.0],["2008-02-06",4.0633,4.1666,4.0633,4.1016,950450.0],["2008-02-07",4.0863,4.1628,4.0557,4.1475,1091625.0],["2008-02-08",4.1743,4.2355,4.0939,4.1513,1357075.0],["2008-02-11",4.2049,4.2087,4.0786,4.0977,588325.0],["2008-02-12",4.1092,4.201,4.0557,4.0939,720550.0],["2008-02-13",4.0939,4.1896,4.0518,4.0939,574100.0],["2008-02-14",4.0174,4.0174,3.7113,3.8146,1636250.0],["2008-02-15",3.7917,3.9677,3.7802,3.9562,1169375.0],["2008-02-19",4.0021,4.0786,3.8299,3.9638,932750.0],["2008-02-20",3.9447,4.071,3.9064,3.9983,685925.0],["2008-02-21",4.0442,4.0633,3.9103,3.9332,492150.0],["2008-02-22",3.9217,3.9485,3.807,3.9179,555350.0],["2008-02-25",3.9103,3.9715,3.8644,3.9409,553925.0],["2008-02-26",3.895,3.8988,3.8223,3.8644,526500.0],["2008-02-27",3.8337,3.9868,3.8184,3.8758,576950.0],["2008-02-28",3.8529,3.8644,3.7725,3.7878,828125.0],["2008-02-29",3.7343,3.7457,3.6157,3.6577,1559725.0],["2008-03-03",3.6539,3.6577,3.4779,3.5544,1397350.0],["2008-03-04",3.5085,3.5697,3.4435,3.5506,778875.0],["2008-03-05",3.5659,3.608,3.2598,3.3249,2366475.0],["2008-03-06",2.8543,3.0379,2.5482,2.5864,6347525.0],["2008-03-07",2.4564,2.8849,2.2344,2.881,5034750.0],["2008-03-10",2.8849,2.9652,2.6821,2.7777,2869925.0],["2008-03-11",2.8772,2.9729,2.575,2.7777,3950550.0],["2008-03-12",2.7701,2.793,2.6209,2.64,1237900.0],["2008-03-13",2.4104,2.5329,2.2574,2.2957,2354300.0],["2008-03-14",2.3186,2.3492,2.024,2.2421,2531325.0],["2008-03-17",2.0737,2.1885,1.913,2.1273,1629550.0],["2008-03-18",2.2383,2.5329,2.2383,2.4525,1911350.0],["2008-03-19",2.5597,2.6974,2.3033,2.3263,1596525.0],["2008-03-20",2.3263,2.8007,2.3263,2.6974,3479575.0],["2008-03-24",2.7816,2.8045,2.5367,2.663,1085675.0],["2008-03-25",2.663,2.7548,2.6094,2.7012,884025.0],["2008-03-26",2.6859,2.7127,2.575,2.5903,699875.0],["2008-03-27",2.6017,2.6362,2.4334,2.4334,368750.0],["2008-03-28",2.441,2.4678,2.3186,2.3913,619000.0],["2008-03-31",2.3684,2.4755,2.3684,2.4104,615850.0],["2008-04-01",2.5023,2.7012,2.5023,2.6821,842100.0],["2008-04-02",2.6974,2.705,2.617,2.6209,693425.0],["2008-04-03",2.6017,2.617,2.5061,2.5558,828925.0],["2008-04-04",2.5214,2.6017,2.5176,2.5711,772375.0],["2008-04-07",2.5826,2.6094,2.5137,2.5635,735175.0],["2008-04-08",2.5367,2.5673,2.5176,2.5444,496500.0],["2008-04-09",2.5788,2.5788,2.5214,2.5367,420825.0],["2008-04-10",2.5918,2.639,2.5249,2.6311,816100.0],["2008-04-11",2.6036,2.6154,2.5249,2.5288,624425.0],["2008-04-14",2.5288,2.5564,2.4659,2.4895,1341725.0],["2008-04-15",2.4895,2.5288,2.403,2.517,632175.0],["2008-04-16",2.5485,2.6429,2.5328,2.6154,439325.0],["2008-04-17",2.6075,2.7609,2.5996,2.6861,355200.0],["2008-04-18",2.7373,2.7727,2.6665,2.7137,423150.0],["2008-04-21",2.6979,2.7727,2.6783,2.7176,318425.0],["2008-04-22",2.7019,2.7333,2.6114,2.7333,313825.0],["2008-04-23",2.7412,2.753,2.6272,2.6861,362050.0],["2008-04-24",2.7058,2.7097,2.6114,2.6744,472400.0],["2008-04-25",2.7215,2.7215,2.6232,2.6626,219100.0],["2008-04-28",2.635,2.6861,2.5839,2.639,155225.0],["2008-04-29",2.6626,2.7097,2.5957,2.7019,351650.0],["2008-04-30",2.7137,2.8238,2.6468,2.7491,808975.0],["2008-05-01",2.753,2.9143,2.7137,2.8277,763275.0],["2008-05-02",2.8435,2.9064,2.7373,2.7845,380450.0],["2008-05-05",2.7845,2.7845,2.7137,2.7412,294650.0],["2008-05-06",2.694,2.7727,2.6704,2.753,299525.0],["2008-05-07",2.7491,2.7923,2.7176,2.7412,450000.0],["2008-05-08",2.7451,2.7609,2.7137,2.7412,357775.0],["2008-05-09",2.7137,2.7451,2.6704,2.6979,276025.0],["2008-05-12",2.7215,2.7215,2.5878,2.6626,354300.0],["2008-05-13",2.6626,2.6979,2.635,2.6744,201425.0],["2008-05-14",2.6744,2.7215,2.6508,2.6979,150650.0],["2008-05-15",2.6861,2.7609,2.6783,2.753,673300.0],["2008-05-16",2.7648,2.8199,2.6783,2.8041,504150.0],["2008-05-19",2.7963,2.8553,2.7884,2.8356,569100.0],["2008-05-20",2.8081,2.8592,2.7727,2.7845,502850.0],["2008-05-21",2.7845,2.8435,2.7333,2.7687,761425.0],["2008-05-22",2.7727,2.8513,2.753,2.8513,317950.0],["2008-05-23",2.8356,2.8395,2.753,2.7845,644125.0],["2008-05-27",2.7923,2.8513,2.7766,2.8317,294000.0],["2008-05-28",2.7333,2.8277,2.6743,2.7727,798475.0],["2008-05-29",2.8317,2.8749,2.7923,2.8356,3513175.0],["2008-05-30",2.8553,2.8907,2.812,2.8592,847100.0],["2008-06-02",2.871,2.9379,2.7923,2.871,929525.0],["2008-06-03",2.8946,2.8946,2.7884,2.8199,644025.0],["2008-06-04",2.7884,2.8395,2.7687,2.7884,551225.0],["2008-06-05",2.7923,2.8671,2.7805,2.8513,576700.0],["2008-06-06",2.8159,2.8513,2.7845,2.8002,587150.0],["2008-06-09",2.7923,2.7923,2.6979,2.7333,1294875.0],["2008-06-10",2.6744,2.7215,2.399,2.6154,1999325.0],["2008-06-11",2.6036,2.6036,2.4659,2.4856,1904275.0],["2008-06-12",2.5013,2.58,2.4934,2.517,498025.0],["2008-06-13",2.5367,2.6468,2.521,2.635,509800.0],["2008-06-16",2.6193,2.694,2.6075,2.694,364525.0],["2008-06-17",2.7097,2.7648,2.6193,2.6193,535350.0],["2008-06-18",2.6114,2.6468,2.5564,2.5839,653450.0],["2008-06-19",2.5918,2.694,2.5918,2.694,497625.0],["2008-06-20",2.6783,2.7805,2.635,2.753,726475.0],["2008-06-23",2.7333,2.7963,2.635,2.694,428925.0],["2008-06-24",2.6704,2.7333,2.6154,2.6744,446300.0],["2008-06-25",2.6743,2.753,2.6468,2.694,354800.0],["2008-06-26",2.6468,2.6665,2.5996,2.6468,394675.0],["2008-06-27",2.6468,2.6586,2.4934,2.5878,840900.0],["2008-06-30",2.5564,2.6154,2.5328,2.5642,443600.0],["2008-07-01",2.5249,2.6232,2.517,2.576,559600.0],["2008-07-02",2.6075,2.6311,2.5564,2.6193,424900.0],["2008-07-03",2.6311,2.635,2.5367,2.58,292175.0],["2008-07-07",2.58,2.6075,2.2889,2.4384,1272250.0],["2008-07-08",2.4384,2.5406,2.3794,2.5367,785625.0],["2008-07-09",2.5367,2.576,2.4069,2.4148,510125.0],["2008-07-10",2.4188,2.427,2.1302,2.3619,2768300.0],["2008-07-11",2.244,2.6424,2.24,2.5733,2064225.0],["2008-07-14",2.6221,2.7522,2.5042,2.5774,2496175.0],["2008-07-15",2.5449,2.6221,2.4717,2.5286,1046000.0],["2008-07-16",2.5245,2.614,2.5002,2.5815,688000.0],["2008-07-17",2.5611,2.6099,2.5042,2.5815,710600.0],["2008-07-18",2.5977,2.6506,2.4392,2.614,367525.0],["2008-07-21",2.6424,2.675,2.6018,2.614,280425.0],["2008-07-22",2.5774,2.7522,2.5611,2.7481,410000.0],["2008-07-23",2.7481,2.8213,2.7156,2.7441,342800.0],["2008-07-24",2.7359,2.7644,2.675,2.7156,370175.0],["2008-07-25",2.7481,2.7847,2.6953,2.7522,262600.0],["2008-07-28",2.7441,2.7644,2.5815,2.5815,281875.0],["2008-07-29",2.5977,2.618,2.5286,2.6099,701175.0],["2008-07-30",2.7034,2.7034,2.5327,2.6302,714450.0],["2008-07-31",2.6262,2.6872,2.5733,2.6221,473050.0],["2008-08-01",2.6343,2.6993,2.6018,2.6343,351000.0],["2008-08-04",2.6343,2.6343,2.4961,2.5042,327850.0],["2008-08-05",2.5489,2.6465,2.5164,2.6262,396000.0],["2008-08-06",2.6221,2.6587,2.5774,2.5977,286825.0],["2008-08-07",2.5693,2.5937,2.4595,2.488,272750.0],["2008-08-08",2.5164,2.5937,2.4717,2.5693,228675.0],["2008-08-11",2.5611,2.6384,2.5123,2.5977,244150.0],["2008-08-12",2.5774,2.679,2.4961,2.5245,448375.0],["2008-08-13",2.5245,2.5652,2.4554,2.4717,439100.0],["2008-08-14",2.4636,2.5449,2.4514,2.5002,645875.0],["2008-08-15",2.5489,2.5489,2.4717,2.5002,588300.0],["2008-08-18",2.492,2.5408,2.4473,2.4473,355350.0],["2008-08-19",2.4392,2.4717,2.4026,2.4432,448675.0],["2008-08-20",2.4188,2.5164,2.4188,2.4798,735350.0],["2008-08-21",2.4595,2.4798,2.427,2.4432,523850.0],["2008-08-22",2.4717,2.5164,2.4554,2.5083,345375.0],["2008-08-25",2.492,2.4961,2.4026,2.4473,576550.0],["2008-08-26",2.4229,2.488,2.4229,2.4798,263850.0],["2008-08-27",2.4717,2.5408,2.4595,2.5408,471125.0],["2008-08-28",2.553,2.6506,2.5408,2.6506,285250.0],["2008-08-29",2.6262,2.801,2.614,2.7644,1718575.0],["2008-09-02",2.8213,2.8213,2.6424,2.6993,401975.0],["2008-09-03",2.6912,2.7563,2.6424,2.7237,607025.0],["2008-09-04",2.6912,2.7319,2.6221,2.7034,310350.0],["2008-09-05",2.6668,2.7522,2.6302,2.74,328750.0],["2008-09-08",3.0164,3.1303,2.9229,2.9799,2764225.0],["2008-09-09",2.9473,3.0164,2.8538,2.8742,1178000.0],["2008-09-10",2.9351,2.9351,2.7522,2.7929,1594475.0],["2008-09-11",2.7319,2.7603,2.6099,2.7319,1791850.0],["2008-09-12",2.7034,2.8132,2.6668,2.74,1636525.0],["2008-09-15",2.5896,2.7725,2.5896,2.7115,751700.0],["2008-09-16",2.6262,2.7603,2.6262,2.6628,1420300.0],["2008-09-17",2.6384,2.6993,2.3782,2.431,906975.0],["2008-09-18",2.488,3.0286,2.3213,2.8254,1615900.0],["2008-09-19",2.9636,3.0368,2.6424,2.7278,1493100.0],["2008-09-22",2.679,2.7441,2.5937,2.6221,947300.0],["2008-09-23",2.5977,2.6587,2.5002,2.6384,286525.0],["2008-09-24",2.6709,2.679,2.5449,2.5815,444825.0],["2008-09-25",2.618,2.618,2.5286,2.5733,410250.0],["2008-09-26",2.5205,2.5205,2.4514,2.4717,434850.0],["2008-09-29",2.4066,2.4758,2.1668,2.2359,421525.0],["2008-09-30",2.3823,2.6424,2.2156,2.6424,726775.0],["2008-10-01",2.5164,2.5367,2.3375,2.4026,419100.0],["2008-10-02",2.488,2.488,2.2278,2.2766,208275.0],["2008-10-03",2.3335,2.3904,2.1953,2.2075,259675.0],["2008-10-06",2.2034,2.3213,1.8334,2.24,431950.0],["2008-10-07",2.244,2.2888,2.1302,2.1302,320450.0],["2008-10-08",2.1139,2.2806,2.1139,2.1668,500975.0],["2008-10-09",2.2728,2.3194,1.8954,1.9251,580675.0],["2008-10-10",1.853,2.2813,1.6876,2.2431,928500.0],["2008-10-13",2.4382,2.4551,2.1838,2.277,618725.0],["2008-10-14",2.4127,2.4933,2.2516,2.4127,786175.0],["2008-10-15",2.3746,2.4255,2.1371,2.1753,666275.0],["2008-10-16",2.1965,2.3364,2.0141,2.3364,530875.0],["2008-10-17",2.205,2.4297,2.171,2.2643,379475.0],["2008-10-20",2.294,2.4382,2.294,2.3958,425425.0],["2008-10-21",2.3406,2.4127,2.3152,2.3364,430100.0],["2008-10-22",2.2601,2.3491,2.205,2.2431,358350.0],["2008-10-23",2.2558,2.2643,1.959,2.188,601500.0],["2008-10-24",2.0269,2.1583,1.9887,2.0184,410675.0],["2008-10-27",2.0353,2.0438,1.9124,1.9209,441850.0],["2008-10-28",2.0184,2.1753,1.87,2.1626,532900.0],["2008-10-29",2.1414,2.2813,2.0608,2.1626,307425.0],["2008-10-30",2.2601,2.294,2.188,2.2898,280375.0],["2008-10-31",2.3067,2.3491,2.2262,2.3322,503800.0],["2008-11-03",2.4467,2.4467,2.2262,2.2982,547275.0],["2008-11-04",2.3534,2.4382,2.311,2.417,511325.0],["2008-11-05",2.3746,2.4721,2.3407,2.3619,736975.0],["2008-11-06",2.3322,2.4382,2.2898,2.2982,493250.0],["2008-11-07",2.3237,2.3576,2.2516,2.3491,310900.0],["2008-11-10",2.3915,2.4297,2.2601,2.277,355125.0],["2008-11-11",2.2431,2.3406,2.2134,2.2686,228725.0],["2008-11-12",2.2092,2.2855,2.099,2.1117,295000.0],["2008-11-13",2.1371,2.294,1.9929,2.2686,433525.0],["2008-11-14",2.2474,2.2516,2.0226,2.0947,314750.0],["2008-11-17",2.1032,2.2134,2.0693,2.1371,288425.0],["2008-11-18",2.1498,2.277,2.1117,2.2558,493675.0],["2008-11-19",2.2219,2.2686,2.0523,2.0905,416500.0],["2008-11-20",2.0523,2.0735,1.8233,1.8403,632700.0],["2008-11-21",1.9209,2.1074,1.8021,2.082,662000.0],["2008-11-24",2.1753,2.1922,1.9548,2.1626,662150.0],["2008-11-25",2.2262,2.4721,2.2262,2.4085,1529000.0],["2008-11-26",2.3703,2.523,2.3407,2.4594,1093400.0],["2008-11-28",2.4339,2.6248,2.4297,2.6248,334250.0],["2008-12-01",2.5696,2.5696,2.1668,2.2219,529625.0],["2008-12-02",2.2601,2.4763,2.2474,2.4636,472700.0],["2008-12-03",2.3915,2.629,2.3619,2.5399,640025.0],["2008-12-04",2.4933,2.5823,2.3746,2.417,616000.0],["2008-12-05",2.3831,2.6205,2.3407,2.6205,732725.0],["2008-12-08",2.6544,2.6587,2.5442,2.5654,625625.0],["2008-12-09",2.5399,2.6205,2.4806,2.4975,778675.0],["2008-12-10",2.3449,2.5484,2.3449,2.4382,527200.0],["2008-12-11",2.3788,2.4424,2.2686,2.2686,442250.0],["2008-12-12",2.205,2.4212,2.1202,2.3958,453750.0],["2008-12-15",2.3746,2.4848,2.3279,2.4509,590850.0],["2008-12-16",2.4933,2.6544,2.4382,2.6163,1680375.0],["2008-12-17",2.629,2.6968,2.5611,2.5654,1072550.0],["2008-12-18",2.5739,2.6332,2.4636,2.506,747375.0],["2008-12-19",2.5442,2.646,2.3025,2.3534,3078875.0],["2008-12-22",2.4,2.4424,2.3067,2.4212,1275700.0],["2008-12-23",2.4551,2.4806,2.3746,2.417,1405650.0],["2008-12-24",2.417,2.4594,2.4,2.4551,245125.0],["2008-12-26",2.4679,2.5018,2.417,2.4382,340100.0],["2008-12-29",2.5086,2.5218,2.2841,2.3326,686000.0],["2008-12-30",2.4162,2.557,2.3061,2.5086,656800.0],["2008-12-31",2.5306,2.6274,2.4646,2.5922,1387750.0],["2009-01-02",2.579,2.5966,2.4426,2.4646,736800.0],["2009-01-05",2.469,2.6538,2.469,2.5438,781150.0],["2009-01-06",2.5702,2.623,2.5174,2.5966,1073225.0],["2009-01-07",2.5702,2.6626,2.5218,2.5922,1305625.0],["2009-01-08",2.5702,2.6846,2.5438,2.6362,721025.0],["2009-01-09",2.6406,2.6714,2.5438,2.5658,818775.0],["2009-01-12",2.5966,2.623,2.4866,2.5438,879250.0],["2009-01-13",2.5262,2.7198,2.4646,2.6978,1155525.0],["2009-01-14",2.6494,2.7418,2.601,2.6406,937800.0],["2009-01-15",2.645,2.7198,2.513,2.7066,1565200.0],["2009-01-16",2.7242,2.7991,2.623,2.7771,1327800.0],["2009-01-20",2.7418,2.7418,2.469,2.4822,1893725.0],["2009-01-21",2.5306,2.7198,2.4778,2.6978,1476975.0],["2009-01-22",2.6186,2.6538,2.5306,2.5526,1625075.0],["2009-01-23",2.4866,2.579,2.4866,2.557,1106650.0],["2009-01-26",2.5042,2.6626,2.5042,2.557,610700.0],["2009-01-27",2.5746,2.6538,2.535,2.645,452725.0],["2009-01-28",2.7286,2.7286,2.579,2.6846,1389925.0],["2009-01-29",2.6582,2.6626,2.4602,2.469,1544525.0],["2009-01-30",2.4998,2.579,2.4514,2.5218,1507275.0],["2009-02-02",2.491,2.557,2.4558,2.5438,961325.0],["2009-02-03",2.5526,2.5922,2.4954,2.535,787625.0],["2009-02-04",2.5262,2.557,2.4514,2.4646,848450.0],["2009-02-05",2.4602,2.5526,2.403,2.5042,848925.0],["2009-02-06",2.5086,2.645,2.5042,2.6362,880175.0],["2009-02-09",2.6186,2.6494,2.579,2.623,548325.0],["2009-02-10",2.6186,2.623,2.425,2.4514,1379650.0],["2009-02-11",2.4558,2.5482,2.4294,2.5438,830600.0],["2009-02-12",2.5042,2.6186,2.4294,2.5966,1003875.0],["2009-02-13",2.6142,2.6362,2.4646,2.491,1319725.0],["2009-02-17",2.5218,2.623,2.4074,2.5482,1607975.0],["2009-02-18",2.5482,2.6186,2.4822,2.5922,1652625.0],["2009-02-19",2.6318,2.6318,2.4338,2.4514,1305725.0],["2009-02-20",2.3986,2.535,2.3986,2.5042,1741650.0],["2009-02-23",2.535,2.5526,2.403,2.4118,1225450.0],["2009-02-24",2.4602,2.5966,2.4118,2.5922,1417000.0],["2009-02-25",2.579,2.623,2.4954,2.5306,907125.0],["2009-02-26",2.5658,2.5878,2.4954,2.4998,819675.0],["2009-02-27",2.4822,2.5658,2.4602,2.5262,1685775.0],["2009-03-02",2.4734,2.5174,2.3414,2.3634,1789975.0],["2009-03-03",2.4118,2.4514,2.3282,2.381,1429925.0],["2009-03-04",2.4338,2.4646,2.3546,2.381,1175575.0],["2009-03-05",2.3282,2.3942,2.2885,2.2929,1251075.0],["2009-03-06",2.3282,2.3678,2.2137,2.3414,1544125.0],["2009-03-09",2.3149,2.4162,2.2709,2.403,765925.0],["2009-03-10",2.4558,2.5526,2.3766,2.5482,1744500.0],["2009-03-11",2.535,2.5526,2.4074,2.4382,1050775.0],["2009-03-12",2.4338,2.5306,2.4206,2.5218,1326975.0],["2009-03-13",2.5834,2.6054,2.5218,2.5658,904425.0],["2009-03-16",2.5922,2.5966,2.469,2.469,1177500.0],["2009-03-17",2.5042,2.6054,2.4646,2.6054,1285325.0],["2009-03-18",2.5834,2.6406,2.4734,2.6406,1605650.0],["2009-03-19",2.6406,2.6626,2.4646,2.4778,1211900.0],["2009-03-20",2.4822,2.513,2.3634,2.3722,1494925.0],["2009-03-23",2.4646,2.513,2.359,2.513,2467700.0],["2009-03-24",2.425,2.5262,2.3634,2.4206,1278325.0],["2009-03-25",2.425,2.5086,2.359,2.5086,1640625.0],["2009-03-26",2.535,2.5834,2.4426,2.579,1502800.0],["2009-03-27",2.5482,2.5834,2.4734,2.513,1077450.0],["2009-03-30",2.5306,2.5306,2.4558,2.469,1359400.0],["2009-03-31",2.5218,2.601,2.4646,2.5878,1934025.0],["2009-04-01",2.5438,2.6142,2.4866,2.5702,1389050.0],["2009-04-02",2.6186,2.6406,2.5174,2.5746,1840925.0],["2009-04-03",2.5746,2.7066,2.535,2.7066,2220650.0],["2009-04-06",2.7286,2.7286,2.5834,2.6846,1149125.0],["2009-04-07",2.6714,2.6978,2.601,2.6098,1693025.0],["2009-04-08",2.6098,2.6692,2.5915,2.6418,1288700.0],["2009-04-09",2.6647,2.8064,2.619,2.7789,2052475.0],["2009-04-13",2.7515,2.7789,2.6281,2.6829,1254075.0],["2009-04-14",2.7012,2.7012,2.5138,2.5367,2078450.0],["2009-04-15",2.523,2.7012,2.5047,2.6967,1668600.0],["2009-04-16",2.7012,2.7698,2.6098,2.7012,1562475.0],["2009-04-17",2.6967,2.7744,2.651,2.6784,1535200.0],["2009-04-20",2.6692,2.6738,2.5138,2.523,1738950.0],["2009-04-21",2.5138,2.6967,2.4773,2.6738,2224075.0],["2009-04-22",2.6418,2.7104,2.5641,2.5687,1609225.0],["2009-04-23",2.5687,2.6692,2.5458,2.619,1198950.0],["2009-04-24",2.587,2.6464,2.5595,2.6144,1764200.0],["2009-04-27",2.5641,2.6144,2.491,2.555,1397275.0],["2009-04-28",2.5184,2.6144,2.5184,2.5687,673800.0],["2009-04-29",2.5915,2.6967,2.5641,2.6875,1434950.0],["2009-04-30",2.7424,2.8109,2.6829,2.6921,1619025.0],["2009-05-01",2.6829,2.7424,2.6464,2.6829,930725.0],["2009-05-04",2.7104,2.8246,2.6875,2.8155,1800500.0],["2009-05-05",2.7972,2.8338,2.7606,2.7972,1257625.0],["2009-05-06",2.7881,2.9023,2.7424,2.8886,1678775.0],["2009-05-07",2.8886,2.9343,2.7835,2.8246,1660200.0],["2009-05-08",2.8383,2.9938,2.8155,2.9709,2069150.0],["2009-05-11",2.8978,2.9892,2.8475,2.8658,1365700.0],["2009-05-12",2.8749,2.9298,2.8201,2.8658,1157950.0],["2009-05-13",2.9023,2.9023,2.8246,2.8338,1237400.0],["2009-05-14",2.8612,2.9435,2.8201,2.9206,1075175.0],["2009-05-15",2.8978,2.9252,2.8109,2.8521,1171600.0],["2009-05-18",2.8749,3.0349,2.8429,3.0166,1404775.0],["2009-05-19",3.0029,3.0075,2.9069,2.916,1106300.0],["2009-05-20",2.9435,2.9709,2.8886,2.8886,793725.0],["2009-05-21",2.8749,2.9389,2.8612,2.9206,700700.0],["2009-05-22",2.9343,2.9618,2.8612,2.8612,950950.0],["2009-05-26",2.8429,2.9663,2.8338,2.9572,1539500.0],["2009-05-27",2.9526,2.9709,2.8201,2.8475,1457175.0],["2009-05-28",2.8795,2.8795,2.8064,2.8521,1570450.0],["2009-05-29",2.8658,2.8841,2.8109,2.8612,1757775.0],["2009-06-01",2.8886,2.98,2.8475,2.9023,1568575.0],["2009-06-02",2.8978,3.0669,2.8795,3.0349,1573400.0],["2009-06-03",3.0669,3.0852,2.9709,2.9983,1281000.0],["2009-06-04",2.9846,3.1217,2.9846,3.1034,1257450.0],["2009-06-05",3.1309,3.1583,3.0212,3.0349,716325.0],["2009-06-08",2.9983,3.044,2.9983,3.012,501475.0],["2009-06-09",3.0257,3.0486,2.9983,3.0212,524050.0],["2009-06-10",3.0395,3.0395,2.8383,2.8978,1677775.0],["2009-06-11",2.8841,2.98,2.8795,2.9435,1129000.0],["2009-06-12",2.9343,3.0029,2.9069,2.9937,737925.0],["2009-06-15",2.9755,2.9937,2.9389,2.948,922250.0],["2009-06-16",2.9572,2.9937,2.9023,2.9298,370725.0],["2009-06-17",2.9298,3.0303,2.9298,2.9709,631600.0],["2009-06-18",2.9755,3.0257,2.9526,3.0029,563275.0],["2009-06-19",3.0303,3.0714,3.0029,3.0577,825525.0],["2009-06-22",3.0486,3.0532,2.9526,2.9526,911150.0],["2009-06-23",2.98,3.0303,2.9709,2.9937,667600.0],["2009-06-24",3.012,3.0303,2.9435,2.98,838625.0],["2009-06-25",2.9526,3.0166,2.948,3.0166,1153800.0],["2009-06-26",3.0166,3.108,2.9892,3.0989,991775.0],["2009-06-29",3.1126,3.1126,3.0669,3.0989,411025.0],["2009-06-30",3.1446,3.1766,3.0806,3.1629,1015500.0],["2009-07-01",3.2406,3.2588,3.1811,3.1994,1175500.0],["2009-07-02",3.2177,3.2177,3.1172,3.1172,1208100.0],["2009-07-06",3.14,3.2223,3.1172,3.1994,1315025.0],["2009-07-07",3.2086,3.2268,3.1629,3.172,1305875.0],["2009-07-08",3.1903,3.1949,3.108,3.14,902550.0],["2009-07-09",3.1827,3.1922,3.1305,3.1305,1044675.0],["2009-07-10",3.1305,3.1542,3.1115,3.14,545050.0],["2009-07-13",3.1637,3.2206,3.14,3.2112,1105725.0],["2009-07-14",3.2349,3.2349,3.1685,3.2254,569400.0],["2009-07-15",3.2538,3.287,3.2206,3.2681,968250.0],["2009-07-16",3.2586,3.3013,3.2254,3.2823,575250.0],["2009-07-17",3.287,3.3108,3.2444,3.287,747000.0],["2009-07-20",3.306,3.3203,3.2823,3.3203,771125.0],["2009-07-21",3.3297,3.3297,3.2728,3.3203,569100.0],["2009-07-22",3.3155,3.3345,3.2823,3.3013,725000.0],["2009-07-23",3.3013,3.3961,3.2728,3.3724,1555025.0],["2009-07-24",3.3629,3.3819,3.3487,3.3677,883775.0],["2009-07-27",3.4625,3.5954,3.4293,3.5954,1977525.0],["2009-07-28",3.5622,3.6333,3.5195,3.5337,1199400.0],["2009-07-29",3.4388,3.4815,3.3582,3.3677,4141275.0],["2009-07-30",3.4151,3.5527,3.4056,3.5052,7040800.0],["2009-07-31",3.491,3.5716,3.491,3.51,1954950.0],["2009-08-03",3.5574,3.6048,3.5384,3.5716,1853200.0],["2009-08-04",3.5574,3.6238,3.5384,3.6143,1539275.0],["2009-08-05",3.6238,3.6712,3.5811,3.6665,1812000.0],["2009-08-06",3.6902,3.7139,3.5859,3.6048,1400325.0],["2009-08-07",3.6428,3.676,3.5622,3.6475,2017650.0],["2009-08-10",3.6333,3.6855,3.6191,3.6665,1446450.0],["2009-08-11",3.6523,3.6712,3.5574,3.5716,1644350.0],["2009-08-12",3.5859,3.6096,3.5527,3.5764,1459875.0],["2009-08-13",3.5906,3.6096,3.5052,3.5859,895950.0],["2009-08-14",3.5859,3.5906,3.5479,3.5859,608850.0],["2009-08-17",3.5622,3.5669,3.491,3.5052,1039875.0],["2009-08-18",3.4958,3.6001,3.491,3.5716,996175.0],["2009-08-19",3.5432,3.6048,3.5384,3.5906,701975.0],["2009-08-20",3.5906,3.6712,3.5906,3.6665,894525.0],["2009-08-21",3.676,3.7045,3.6523,3.6712,1389475.0],["2009-08-24",3.6902,3.7045,3.6475,3.657,1074025.0],["2009-08-25",3.6665,3.7139,3.6523,3.7045,1005400.0],["2009-08-26",3.695,3.7187,3.6618,3.7139,787675.0],["2009-08-27",3.7282,3.7282,3.676,3.7187,836400.0],["2009-08-28",3.7471,3.7709,3.7045,3.7519,1455150.0],["2009-08-31",3.7424,3.7614,3.6855,3.7566,3659600.0],["2009-09-01",3.7471,3.7661,3.6286,3.638,1780400.0],["2009-09-02",3.6523,3.6807,3.6096,3.6286,1417250.0],["2009-09-03",3.6523,3.6807,3.6048,3.6333,1568675.0],["2009-09-04",3.6333,3.6475,3.6001,3.6286,714600.0],["2009-09-08",3.6428,3.676,3.6001,3.676,997825.0],["2009-09-09",3.6902,3.7139,3.6286,3.6712,1106125.0],["2009-09-10",3.676,3.7045,3.6333,3.7045,1022550.0],["2009-09-11",3.7092,3.7329,3.6428,3.7092,965075.0],["2009-09-14",3.7045,3.7851,3.6665,3.7851,957825.0],["2009-09-15",3.7519,3.8135,3.6855,3.7946,1832325.0],["2009-09-16",3.8135,3.9037,3.7803,3.8657,1959425.0],["2009-09-17",3.88,3.8942,3.7614,3.8041,1060325.0],["2009-09-18",3.8135,3.8752,3.7898,3.8373,891350.0],["2009-09-21",3.8325,3.8515,3.7851,3.8135,1118600.0],["2009-09-22",3.8467,3.9701,3.823,3.9464,1689775.0],["2009-09-23",3.9606,3.9796,3.8562,3.8562,1245275.0],["2009-09-24",3.8799,3.8989,3.7234,3.7377,1690875.0],["2009-09-25",3.7329,3.7946,3.6855,3.7898,1426575.0],["2009-09-28",3.8183,3.8752,3.7803,3.8752,816000.0],["2009-09-29",3.8847,3.8847,3.7092,3.7519,1445750.0],["2009-09-30",3.7709,3.8088,3.6997,3.7756,1612875.0],["2009-10-01",3.8088,3.8325,3.6902,3.6997,1675950.0],["2009-10-02",3.676,3.7566,3.638,3.7471,1263950.0],["2009-10-05",3.7709,3.823,3.7519,3.8135,1092250.0],["2009-10-06",3.823,3.8467,3.7661,3.8183,1309750.0],["2009-10-07",3.8183,3.823,3.7282,3.7424,1707225.0],["2009-10-08",3.7669,3.7816,3.7522,3.7767,1315800.0],["2009-10-09",3.7816,3.8061,3.7571,3.8012,1241425.0],["2009-10-12",3.8208,3.8257,3.7718,3.8012,894250.0],["2009-10-13",3.7865,3.7865,3.6493,3.6738,1940675.0],["2009-10-14",3.6983,3.7963,3.6787,3.7963,2221675.0],["2009-10-15",3.7914,3.7914,3.6934,3.7228,1369375.0],["2009-10-16",3.713,3.7179,3.6493,3.6493,1019625.0],["2009-10-19",3.6297,3.713,3.6297,3.713,742750.0],["2009-10-20",3.7424,3.7424,3.6493,3.6689,960825.0],["2009-10-21",3.664,3.7669,3.6346,3.7032,1933175.0],["2009-10-22",3.7081,3.7767,3.6787,3.7767,923775.0],["2009-10-23",3.7767,3.7767,3.7228,3.7669,903200.0],["2009-10-26",3.7718,3.7865,3.6787,3.6885,1142125.0],["2009-10-27",3.6885,3.6983,3.6542,3.6591,1246900.0],["2009-10-28",3.6395,3.6689,3.5171,3.5269,1465475.0],["2009-10-29",3.5661,3.6836,3.5465,3.6836,1342850.0],["2009-10-30",3.6738,3.7081,3.571,3.6346,1470000.0],["2009-11-02",3.6444,3.6934,3.5807,3.6444,1297300.0],["2009-11-03",3.6346,3.664,3.5416,3.664,1252175.0],["2009-11-04",3.664,3.6836,3.4877,3.4926,2203600.0],["2009-11-05",3.5122,3.615,3.5122,3.6101,1158750.0],["2009-11-06",3.571,3.6052,3.4877,3.5024,1789775.0],["2009-11-09",3.5465,3.664,3.5122,3.664,1349500.0],["2009-11-10",3.6493,3.6983,3.6297,3.6836,1305725.0],["2009-11-11",3.7032,3.7424,3.6738,3.7081,943325.0],["2009-11-12",3.7081,3.713,3.6003,3.6003,982800.0],["2009-11-13",3.615,3.6297,3.571,3.5954,785150.0],["2009-11-16",3.6101,3.6934,3.6003,3.6787,1250800.0],["2009-11-17",3.664,3.7081,3.6395,3.6738,739375.0],["2009-11-18",3.6885,3.713,3.6787,3.6983,875425.0],["2009-11-19",3.6885,3.7179,3.6542,3.6983,1098950.0],["2009-11-20",3.6738,3.7277,3.6738,3.7032,1271650.0],["2009-11-23",3.7326,3.7669,3.6836,3.6885,668350.0],["2009-11-24",3.6983,3.7081,3.6542,3.6934,645100.0],["2009-11-25",3.7228,3.7228,3.6493,3.6493,463925.0],["2009-11-27",3.6199,3.6542,3.5807,3.5856,413100.0],["2009-11-30",3.6003,3.7179,3.5661,3.7081,1044000.0],["2009-12-01",3.7424,3.7424,3.6591,3.6689,1359425.0],["2009-12-02",3.6738,3.6983,3.664,3.6836,791825.0],["2009-12-03",3.6885,3.6983,3.6444,3.6444,1098175.0],["2009-12-04",3.6787,3.7228,3.6003,3.6542,986250.0],["2009-12-07",3.6542,3.6738,3.6052,3.6248,764675.0],["2009-12-08",3.6101,3.6738,3.6101,3.6542,603450.0],["2009-12-09",3.664,3.664,3.6248,3.6444,715475.0],["2009-12-10",3.6493,3.6738,3.6346,3.6738,811000.0],["2009-12-11",3.7228,3.7424,3.6787,3.7424,789000.0],["2009-12-14",3.762,3.8208,3.7375,3.8208,952150.0],["2009-12-15",3.8257,3.8257,3.7375,3.7522,1307800.0],["2009-12-16",3.762,3.7914,3.6787,3.6885,1234400.0],["2009-12-17",3.7326,3.7326,3.6787,3.6983,904525.0],["2009-12-18",3.7228,3.7228,3.6493,3.6493,1284025.0],["2009-12-21",3.6738,3.6983,3.6248,3.6297,927150.0],["2009-12-22",3.6493,3.6934,3.6395,3.6787,660950.0],["2009-12-23",3.6934,3.713,3.6738,3.713,591850.0],["2009-12-24",3.7228,3.7473,3.7032,3.7424,520475.0],["2009-12-28",3.7571,3.7669,3.7277,3.7326,853000.0],["2009-12-29",3.7732,3.7986,3.7377,3.7478,775225.0],["2009-12-30",3.758,3.7631,3.7377,3.758,524625.0],["2009-12-31",3.758,3.7681,3.7123,3.7326,1057150.0],["2010-01-04",3.7681,3.7834,3.7377,3.7681,1184800.0],["2010-01-05",3.758,3.7885,3.7326,3.7885,1313750.0],["2010-01-06",3.8037,3.8189,3.7631,3.7834,2195200.0],["2010-01-07",3.7834,3.8088,3.7529,3.7783,1227775.0],["2010-01-08",3.7681,3.7834,3.7478,3.7732,585675.0],["2010-01-11",3.758,3.7986,3.7529,3.758,547125.0],["2010-01-12",3.7478,3.758,3.7123,3.7123,828125.0],["2010-01-13",3.7326,3.7428,3.7123,3.7224,714675.0],["2010-01-14",3.7275,3.7428,3.692,3.6971,796250.0],["2010-01-15",3.692,3.7123,3.6513,3.6564,1545975.0],["2010-01-19",3.6717,3.6818,3.6463,3.6717,1138200.0],["2010-01-20",3.6564,3.7275,3.6361,3.7224,1110125.0],["2010-01-21",3.7275,3.7428,3.6767,3.692,1024275.0],["2010-01-22",3.6971,3.7326,3.6767,3.692,1029325.0],["2010-01-25",3.7123,3.7123,3.631,3.6818,790825.0],["2010-01-26",3.6564,3.7275,3.6412,3.6767,981125.0],["2010-01-27",3.6717,3.7428,3.6615,3.7377,993425.0],["2010-01-28",3.7478,3.7631,3.7275,3.7478,793575.0],["2010-01-29",3.7529,3.7783,3.7224,3.7377,1071475.0],["2010-02-01",3.7478,3.7783,3.7072,3.7275,627100.0],["2010-02-02",3.7224,3.7681,3.7072,3.758,828150.0],["2010-02-03",3.7834,3.7834,3.7428,3.7631,653225.0],["2010-02-04",3.7783,3.7834,3.7072,3.7072,1142700.0],["2010-02-05",3.7021,3.758,3.6818,3.758,1027050.0],["2010-02-08",3.7478,3.7783,3.7123,3.7174,719300.0],["2010-02-09",3.7428,3.7428,3.6818,3.7021,864975.0],["2010-02-10",3.692,3.7021,3.5498,3.5498,2172000.0],["2010-02-11",3.6615,3.6717,3.5853,3.6006,1934200.0],["2010-02-12",3.6006,3.626,3.5396,3.5802,1424275.0],["2010-02-16",3.5955,3.6209,3.5345,3.6158,1805775.0],["2010-02-17",3.631,3.631,3.5904,3.6107,985150.0],["2010-02-18",3.6107,3.6158,3.5498,3.5701,1173475.0],["2010-02-19",3.565,3.5701,3.5345,3.5498,830750.0],["2010-02-22",3.5345,3.565,3.5345,3.5447,897225.0],["2010-02-23",3.5345,3.565,3.5193,3.5244,924500.0],["2010-02-24",3.5396,3.6056,3.5092,3.6006,1453925.0],["2010-02-25",3.5549,3.6056,3.5447,3.6056,590650.0],["2010-02-26",3.6158,3.692,3.5955,3.6767,958325.0],["2010-03-01",3.6971,3.7174,3.6767,3.7072,753400.0],["2010-03-02",3.7072,3.7174,3.6564,3.7123,746400.0],["2010-03-03",3.7224,3.7377,3.6818,3.692,422725.0],["2010-03-04",3.6971,3.7174,3.6767,3.7021,699125.0],["2010-03-05",3.7123,3.7174,3.6818,3.7174,875675.0],["2010-03-08",3.6971,3.6971,3.5853,3.5904,1826900.0],["2010-03-09",3.6056,3.631,3.5904,3.6107,1055275.0],["2010-03-10",3.6361,3.6767,3.6006,3.6717,861500.0],["2010-03-11",3.6615,3.692,3.6463,3.6615,814725.0],["2010-03-12",3.6818,3.6869,3.6412,3.6564,1007825.0],["2010-03-15",3.6666,3.6717,3.6006,3.6107,1284725.0],["2010-03-16",3.631,3.6564,3.6056,3.6513,739975.0],["2010-03-17",3.6615,3.692,3.6412,3.692,693500.0],["2010-03-18",3.692,3.7174,3.6615,3.7174,899075.0],["2010-03-19",3.7275,3.7326,3.6869,3.7275,1213225.0],["2010-03-22",3.7428,3.7478,3.7021,3.7428,1009125.0],["2010-03-23",3.7326,3.7377,3.6767,3.7072,961825.0],["2010-03-24",3.7123,3.7224,3.6818,3.6971,822850.0],["2010-03-25",3.7174,3.7275,3.6666,3.6666,922450.0],["2010-03-26",3.7072,3.7072,3.6564,3.6971,1029725.0],["2010-03-29",3.7174,3.7174,3.6767,3.7072,518800.0],["2010-03-30",3.7174,3.7326,3.692,3.7275,689925.0],["2010-03-31",3.7174,3.758,3.7072,3.7377,1524050.0],["2010-04-01",3.7123,3.7631,3.7072,3.7631,1236225.0],["2010-04-05",3.7783,3.7885,3.758,3.7732,877400.0],["2010-04-06",3.7834,3.8037,3.7631,3.7986,1012375.0],["2010-04-07",3.8088,3.8088,3.758,3.8037,1488675.0],["2010-04-08",3.8247,3.8404,3.7722,3.788,1211100.0],["2010-04-09",3.788,3.8247,3.788,3.7985,1050525.0],["2010-04-12",3.8142,3.8299,3.7985,3.8089,1059875.0],["2010-04-13",3.8037,3.8509,3.7827,3.8299,1015200.0],["2010-04-14",3.8562,3.8562,3.8299,3.8562,580825.0],["2010-04-15",3.8509,3.8614,3.788,3.7985,917375.0],["2010-04-16",3.8142,3.8299,3.7565,3.7775,906525.0],["2010-04-19",3.7722,3.8194,3.746,3.7985,912050.0],["2010-04-20",3.8037,3.8667,3.7985,3.8667,877125.0],["2010-04-21",3.8667,3.8667,3.7985,3.8194,1467025.0],["2010-04-22",3.8142,3.8457,3.7722,3.8352,1438325.0],["2010-04-23",3.8404,3.8562,3.7932,3.8562,805550.0],["2010-04-26",3.8667,3.8719,3.8247,3.8352,524250.0],["2010-04-27",3.8299,3.8509,3.8037,3.8037,1038550.0],["2010-04-28",3.8142,3.8404,3.8037,3.8142,1181025.0],["2010-04-29",3.8247,3.8509,3.7617,3.7985,2586200.0],["2010-04-30",3.7932,3.8194,3.725,3.7302,1399800.0],["2010-05-03",3.7565,3.7565,3.704,3.7565,1731175.0],["2010-05-04",3.7617,3.7722,3.6725,3.704,2253000.0],["2010-05-05",3.725,3.746,3.6463,3.662,1992425.0],["2010-05-06",3.6463,3.662,3.2213,3.4889,2793800.0],["2010-05-07",3.5466,3.6096,3.4889,3.5886,2611225.0],["2010-05-10",3.6988,3.746,3.6463,3.7407,1491625.0],["2010-05-11",3.7145,3.7775,3.6935,3.7198,1782575.0],["2010-05-12",3.725,3.7932,3.725,3.7722,1001025.0],["2010-05-13",3.767,3.8037,3.7407,3.7512,1384075.0],["2010-05-14",3.7355,3.7355,3.6516,3.6883,1105350.0],["2010-05-17",3.6883,3.7512,3.6778,3.7407,1055450.0],["2010-05-18",3.767,3.7775,3.6725,3.6935,1262000.0],["2010-05-19",3.6883,3.725,3.6463,3.6935,1765250.0],["2010-05-20",3.662,3.6988,3.5991,3.6043,2176850.0],["2010-05-21",3.5938,3.6673,3.5729,3.6673,1786275.0],["2010-05-24",3.6673,3.683,3.6148,3.6411,1057900.0],["2010-05-25",3.5781,3.6778,3.5624,3.6725,2160100.0],["2010-05-26",3.6883,3.7302,3.6358,3.6515,1463900.0],["2010-05-27",3.7302,3.8194,3.683,3.8194,3092050.0],["2010-05-28",3.8142,3.8771,3.7932,3.8457,2193975.0],["2010-06-01",3.8247,3.9034,3.788,3.8089,2266600.0],["2010-06-02",3.8089,3.9086,3.7985,3.9086,2074025.0],["2010-06-03",3.9244,3.9349,3.8667,3.9034,1378650.0],["2010-06-04",3.8667,3.8876,3.7932,3.7932,1809900.0],["2010-06-07",3.7985,3.8981,3.7775,3.8509,2220700.0],["2010-06-08",3.8719,3.9034,3.8247,3.8981,1909400.0],["2010-06-09",3.9034,3.9296,3.8562,3.8771,1620650.0],["2010-06-10",3.9086,3.9349,3.8771,3.9349,1296150.0],["2010-06-11",3.8929,3.9401,3.8667,3.9401,989675.0],["2010-06-14",3.9401,4.0031,3.9244,3.9663,1562050.0],["2010-06-15",3.9768,3.9926,3.9191,3.9873,1512675.0],["2010-06-16",3.9768,4.0136,3.9506,3.9873,1107200.0],["2010-06-17",4.0083,4.0083,3.9191,3.9611,856825.0],["2010-06-18",3.9611,3.9873,3.9401,3.9768,1175375.0],["2010-06-21",4.0136,4.0188,3.9611,3.9873,905150.0],["2010-06-22",4.0136,4.0136,3.9191,3.9191,941225.0],["2010-06-23",3.9086,3.9506,3.8981,3.9244,1013425.0],["2010-06-24",3.8929,3.9768,3.8929,3.9454,1041175.0],["2010-06-25",3.9506,4.0713,3.9454,4.0713,2022750.0],["2010-06-28",4.066,4.066,3.9978,4.0031,756875.0],["2010-06-29",3.9454,3.9873,3.8876,3.9139,1340050.0],["2010-06-30",3.9244,3.9716,3.8824,3.8824,952950.0],["2010-07-01",3.8089,3.8771,3.704,3.7722,2335025.0],["2010-07-02",3.7775,3.7932,3.6988,3.7565,1421475.0],["2010-07-06",3.7932,3.8719,3.7565,3.7775,1642900.0],["2010-07-07",3.8037,3.9454,3.7932,3.9296,1643550.0],["2010-07-08",3.935,3.9511,3.865,3.9027,1436150.0],["2010-07-09",3.9135,3.9458,3.865,3.935,877650.0],["2010-07-12",3.9188,3.9565,3.8919,3.9242,722100.0],["2010-07-13",3.9565,4.005,3.9458,3.9727,1024125.0],["2010-07-14",3.9565,3.9565,3.8758,3.9027,1643000.0],["2010-07-15",3.9027,3.935,3.8542,3.9242,1153250.0],["2010-07-16",3.9135,3.9565,3.8704,3.8919,1343500.0],["2010-07-19",3.9081,3.9404,3.8865,3.9242,1335575.0],["2010-07-20",3.9027,3.9834,3.8812,3.9727,953800.0],["2010-07-21",3.9834,3.9942,3.9296,3.935,901425.0],["2010-07-22",3.9888,4.0265,3.9619,4.005,1310450.0],["2010-07-23",3.9888,4.0857,3.9834,4.0803,1555825.0],["2010-07-26",4.0911,4.1126,4.0642,4.1126,1149050.0],["2010-07-27",4.1126,4.1503,4.075,4.1019,964025.0],["2010-07-28",4.0911,4.1126,4.0104,4.0157,1055475.0],["2010-07-29",4.0265,4.048,3.9188,3.9296,1378850.0],["2010-07-30",3.9027,4.0104,3.9027,3.9511,834125.0],["2010-08-02",3.9888,4.0104,3.9511,3.9511,2067600.0],["2010-08-03",3.9565,3.9942,3.9242,3.9296,1886200.0],["2010-08-04",3.935,3.9511,3.9027,3.9081,677750.0],["2010-08-05",3.9027,3.9188,3.8865,3.9027,1080500.0],["2010-08-06",3.9027,3.9673,3.9027,3.9511,807375.0],["2010-08-09",3.9673,3.9673,3.9296,3.9458,485825.0],["2010-08-10",3.9188,3.9565,3.9081,3.935,748375.0],["2010-08-11",3.8919,3.9242,3.8812,3.9027,1135525.0],["2010-08-12",3.8596,3.9888,3.8596,3.9458,1082225.0],["2010-08-13",3.9458,3.9673,3.9027,3.9081,835975.0],["2010-08-16",3.9027,3.9458,3.8865,3.9188,666000.0],["2010-08-17",3.9458,4.0104,3.935,3.9565,1249300.0],["2010-08-18",3.9565,3.9727,3.9242,3.935,661100.0],["2010-08-19",3.935,3.9458,3.8596,3.8919,1007650.0],["2010-08-20",3.8812,3.9135,3.865,3.9135,592400.0],["2010-08-23",3.9242,3.9242,3.8865,3.9188,586075.0],["2010-08-24",3.8812,3.9188,3.8596,3.8865,775175.0],["2010-08-25",3.8543,3.9242,3.822,3.9188,1004975.0],["2010-08-26",3.9242,3.9404,3.8919,3.9242,778575.0],["2010-08-27",3.9511,3.9834,3.9027,3.9834,811325.0],["2010-08-30",3.9781,4.0104,3.9619,3.9673,798600.0],["2010-08-31",3.9619,3.9942,3.9135,3.9673,1078175.0],["2010-09-01",4.005,4.0319,3.9834,4.0211,1063950.0],["2010-09-02",4.0319,4.0588,3.9996,4.048,941000.0],["2010-09-03",4.0642,4.0857,4.0157,4.0642,643600.0],["2010-09-07",4.0642,4.075,4.0211,4.0265,568875.0],["2010-09-08",4.0427,4.0642,4.0211,4.0373,619450.0],["2010-09-09",4.0534,4.0857,4.0265,4.0857,736175.0],["2010-09-10",4.0642,4.0857,4.0211,4.0319,1170650.0],["2010-09-13",4.0642,4.0857,4.0319,4.0803,569825.0],["2010-09-14",4.0857,4.1126,4.0642,4.0803,645925.0],["2010-09-15",4.0803,4.1126,4.0642,4.1126,578000.0],["2010-09-16",4.0965,4.118,4.0588,4.0911,486975.0],["2010-09-17",4.0965,4.1288,4.0642,4.1234,777175.0],["2010-09-20",4.1234,4.1449,4.0965,4.118,827925.0],["2010-09-21",4.1234,4.1342,4.0157,4.0211,1190575.0],["2010-09-22",4.0211,4.0642,4.0104,4.0319,756800.0],["2010-09-23",4.0157,4.0588,3.9942,4.0265,964150.0],["2010-09-24",4.0696,4.1126,4.048,4.1073,996900.0],["2010-09-27",4.1073,4.1342,4.0803,4.1019,628975.0],["2010-09-28",4.0911,4.118,4.0588,4.118,498400.0],["2010-09-29",4.1126,4.1288,4.0803,4.1234,704050.0],["2010-09-30",4.1342,4.1396,4.0803,4.1073,637675.0],["2010-10-01",4.1396,4.1772,4.1288,4.1611,879150.0],["2010-10-04",4.1665,4.2526,4.1665,4.2526,1445025.0],["2010-10-05",4.2687,4.3064,4.2526,4.2849,1454925.0],["2010-10-06",4.2849,4.2957,4.2311,4.2634,1281175.0],["2010-10-07",4.2551,4.2661,4.1996,4.2107,1097150.0],["2010-10-08",4.1775,4.2495,4.1775,4.2384,616825.0],["2010-10-11",4.2551,4.2717,4.2384,4.2495,409750.0],["2010-10-12",4.2495,4.2772,4.2384,4.2661,330925.0],["2010-10-13",4.2717,4.2772,4.244,4.2606,582900.0],["2010-10-14",4.2661,4.2772,4.1996,4.2107,642125.0],["2010-10-15",4.244,4.2551,4.2052,4.2107,1062075.0],["2010-10-18",4.2329,4.2883,4.1996,4.2828,834300.0],["2010-10-19",4.2772,4.3714,4.2606,4.3382,2466500.0],["2010-10-20",4.3492,4.4213,4.3437,4.3714,663650.0],["2010-10-21",4.3825,4.4213,4.3603,4.3991,852375.0],["2010-10-22",4.4102,4.4268,4.3769,4.3825,452200.0],["2010-10-25",4.388,4.4102,4.3437,4.3769,1143300.0],["2010-10-26",4.3714,4.4046,4.3492,4.388,682625.0],["2010-10-27",4.3825,4.388,4.3437,4.3769,1167875.0],["2010-10-28",4.388,4.4157,4.3603,4.3825,853600.0],["2010-10-29",4.388,4.4157,4.3714,4.3825,891800.0],["2010-11-01",4.4102,4.4767,4.3714,4.4102,804500.0],["2010-11-02",4.4213,4.4323,4.4046,4.4268,547450.0],["2010-11-03",4.4323,4.4323,4.388,4.4046,522700.0],["2010-11-04",4.4434,4.4434,4.3936,4.4323,995600.0],["2010-11-05",4.4379,4.4767,4.4323,4.4767,555475.0],["2010-11-08",4.4767,4.4877,4.4102,4.4157,892600.0],["2010-11-09",4.4323,4.4711,4.3936,4.4157,828150.0],["2010-11-10",4.4323,4.5099,4.3991,4.4822,1058525.0],["2010-11-11",4.4767,4.5376,4.449,4.4933,928200.0],["2010-11-12",4.4767,4.5265,4.4711,4.4877,823200.0],["2010-11-15",4.521,4.5265,4.4545,4.4711,776500.0],["2010-11-16",4.46,4.5044,4.4434,4.5044,1441425.0],["2010-11-17",4.5044,4.5265,4.4877,4.5155,759075.0],["2010-11-18",4.5265,4.5376,4.4822,4.4988,861725.0],["2010-11-19",4.5044,4.5265,4.4656,4.521,961475.0],["2010-11-22",4.5487,4.5542,4.5154,4.5432,728925.0],["2010-11-23",4.5155,4.5432,4.5155,4.5265,556275.0],["2010-11-24",4.5376,4.5598,4.5265,4.5265,632425.0],["2010-11-26",4.5376,4.5376,4.5044,4.5044,183125.0],["2010-11-29",4.5099,4.5487,4.5044,4.5099,448825.0],["2010-11-30",4.4988,4.5265,4.4988,4.5155,482325.0],["2010-12-01",4.5542,4.5653,4.5044,4.5598,1038475.0],["2010-12-02",4.5653,4.5764,4.5321,4.5542,766725.0],["2010-12-03",4.5542,4.5709,4.4988,4.5432,708775.0],["2010-12-06",4.521,4.5487,4.5154,4.5376,508425.0],["2010-12-07",4.5487,4.5653,4.5044,4.5542,750200.0],["2010-12-08",4.5598,4.5598,4.5099,4.521,765975.0],["2010-12-09",4.5487,4.5653,4.5154,4.5487,966850.0],["2010-12-10",4.5653,4.5986,4.5542,4.5875,1062025.0],["2010-12-13",4.5819,4.6484,4.5819,4.5986,1232125.0],["2010-12-14",4.5986,4.6318,4.5764,4.5875,749200.0],["2010-12-15",4.5819,4.5986,4.521,4.521,1082075.0],["2010-12-16",4.5487,4.5653,4.5265,4.5321,737625.0],["2010-12-17",4.5432,4.5432,4.4877,4.5265,1274275.0],["2010-12-20",4.5155,4.5265,4.4877,4.5265,683525.0],["2010-12-21",4.5321,4.5542,4.5155,4.5265,624900.0],["2010-12-22",4.5432,4.5432,4.5155,4.5265,797300.0],["2010-12-23",4.5376,4.5709,4.5265,4.5376,486600.0],["2010-12-27",4.5542,4.5764,4.5376,4.5709,371750.0],["2010-12-28",4.5875,4.593,4.5709,4.5819,418125.0],["2010-12-29",4.5962,4.6361,4.5791,4.6247,568250.0],["2010-12-30",4.6361,4.676,4.6304,4.6532,640650.0],["2010-12-31",4.6589,4.6874,4.6418,4.6532,971475.0],["2011-01-03",4.6703,4.6703,4.6019,4.6133,885775.0],["2011-01-04",4.6133,4.619,4.4992,4.4992,1636375.0],["2011-01-05",4.4935,4.5734,4.4935,4.5734,1107550.0],["2011-01-06",4.5905,4.5905,4.5278,4.562,1004800.0],["2011-01-07",4.5677,4.5848,4.5221,4.5563,392825.0],["2011-01-10",4.5449,4.6076,4.5278,4.5734,550300.0],["2011-01-11",4.5791,4.5962,4.5506,4.5791,714625.0],["2011-01-12",4.619,4.619,4.5449,4.562,533500.0],["2011-01-13",4.5848,4.6019,4.5563,4.5848,1113075.0],["2011-01-14",4.6019,4.6019,4.5677,4.5905,615800.0],["2011-01-18",4.5905,4.6019,4.5506,4.5734,488200.0],["2011-01-19",4.619,4.6304,4.5335,4.5449,864550.0],["2011-01-20",4.5335,4.5962,4.5278,4.5563,850850.0],["2011-01-21",4.5335,4.6133,4.5335,4.6019,1063200.0],["2011-01-24",4.6133,4.6646,4.6076,4.6418,785550.0],["2011-01-25",4.6418,4.7102,4.6361,4.6931,920800.0],["2011-01-26",4.7216,4.7502,4.7045,4.7331,635600.0],["2011-01-27",4.7445,4.7502,4.6817,4.7273,665450.0],["2011-01-28",4.7388,4.7388,4.6874,4.7045,749725.0],["2011-01-31",4.7388,4.7502,4.6475,4.6589,1429000.0],["2011-02-01",4.6646,4.7388,4.6646,4.7331,1167075.0],["2011-02-02",4.7216,4.7502,4.6817,4.6988,1356125.0],["2011-02-03",4.7102,4.7273,4.6646,4.6988,855200.0],["2011-02-04",4.6817,4.7045,4.6532,4.6817,712375.0],["2011-02-07",4.6874,4.7445,4.6874,4.7388,1064125.0],["2011-02-08",4.7445,4.7559,4.7159,4.7559,369375.0],["2011-02-09",4.7445,4.7616,4.7216,4.7273,355775.0],["2011-02-10",4.7273,4.773,4.7273,4.7559,627250.0],["2011-02-11",4.7559,4.7901,4.7388,4.7901,705550.0],["2011-02-14",4.773,4.8129,4.7331,4.7445,796825.0],["2011-02-15",4.7159,4.7388,4.6931,4.7216,565650.0],["2011-02-16",4.7216,4.7502,4.676,4.7445,1117750.0],["2011-02-17",4.7502,4.8186,4.7445,4.8129,970625.0],["2011-02-18",4.8015,4.8186,4.7673,4.773,491600.0],["2011-02-22",4.7673,4.773,4.7045,4.7045,506050.0],["2011-02-23",4.7159,4.7787,4.6874,4.7673,801650.0],["2011-02-24",4.7559,4.8072,4.7559,4.8015,769325.0],["2011-02-25",4.7958,4.8471,4.7958,4.8186,845525.0],["2011-02-28",4.8414,4.8699,4.8015,4.83,685950.0],["2011-03-01",4.8642,4.8813,4.8129,4.83,502900.0],["2011-03-02",4.8129,4.8699,4.8015,4.8585,467950.0],["2011-03-03",4.9041,4.9269,4.8813,4.9269,701425.0],["2011-03-04",4.9041,4.9269,4.8585,4.8927,490175.0],["2011-03-07",4.887,4.9155,4.7958,4.8414,822575.0],["2011-03-08",4.7159,4.7502,4.7045,4.7331,13201425.0],["2011-03-09",4.7445,4.7502,4.6988,4.7045,2526475.0],["2011-03-10",4.6988,4.7045,4.6646,4.676,3332000.0],["2011-03-11",4.6988,4.7045,4.6361,4.6475,2859225.0],["2011-03-14",4.619,4.7045,4.6133,4.6931,1593100.0],["2011-03-15",4.6361,4.6931,4.619,4.6532,1051300.0],["2011-03-16",4.6589,4.6988,4.5962,4.619,1543075.0],["2011-03-17",4.6304,4.6532,4.5905,4.6019,1228200.0],["2011-03-18",4.6247,4.6475,4.5905,4.6304,1096075.0],["2011-03-21",4.6703,4.7045,4.6589,4.7045,1072250.0],["2011-03-22",4.6817,4.6874,4.6076,4.6247,1243125.0],["2011-03-23",4.6304,4.6931,4.6076,4.6874,975625.0],["2011-03-24",4.7045,4.7045,4.6589,4.6817,1284850.0],["2011-03-25",4.6988,4.7102,4.6703,4.6874,1403375.0],["2011-03-28",4.7045,4.7045,4.6646,4.676,968950.0],["2011-03-29",4.6703,4.6817,4.6361,4.676,885625.0],["2011-03-30",4.676,4.7045,4.6475,4.6646,1212550.0],["2011-03-31",4.6817,4.6817,4.6361,4.676,2849400.0],["2011-04-01",4.676,4.6988,4.6361,4.676,2423425.0],["2011-04-04",4.6931,4.6988,4.6646,4.6874,1497825.0],["2011-04-05",4.6874,4.6874,4.6475,4.6646,2612800.0],["2011-04-06",4.6646,4.676,4.6304,4.6589,2904500.0],["2011-04-07",4.6619,4.6736,4.5738,4.5973,2717650.0],["2011-04-08",4.6208,4.6208,4.5033,4.5386,1538575.0],["2011-04-11",4.5503,4.562,4.4975,4.5151,914825.0],["2011-04-12",4.5092,4.5327,4.474,4.4975,1309825.0],["2011-04-13",4.5386,4.5386,4.4916,4.5151,1050550.0],["2011-04-14",4.5151,4.6031,4.5092,4.5914,995775.0],["2011-04-15",4.5738,4.6031,4.5562,4.5738,878075.0],["2011-04-18",4.562,4.5914,4.5386,4.5503,583500.0],["2011-04-19",4.562,4.5738,4.5268,4.5562,734550.0],["2011-04-20",4.5914,4.5973,4.5386,4.562,565875.0],["2011-04-21",4.5797,4.5855,4.5327,4.5444,753475.0],["2011-04-25",4.5503,4.562,4.5151,4.562,1277675.0],["2011-04-26",4.5797,4.6619,4.5679,4.6325,1375000.0],["2011-04-27",4.6325,4.6619,4.6149,4.656,1021125.0],["2011-04-28",4.6677,4.6971,4.656,4.6795,1080775.0],["2011-04-29",4.7206,4.7264,4.6619,4.6853,1096000.0],["2011-05-02",4.7206,4.7206,4.6442,4.6853,1116625.0],["2011-05-03",4.6795,4.7558,4.6795,4.7441,1315800.0],["2011-05-04",4.7558,4.7852,4.7264,4.7617,1695525.0],["2011-05-05",4.7558,4.7852,4.7382,4.7558,1020250.0],["2011-05-06",4.7558,4.7852,4.7382,4.7793,1172775.0],["2011-05-09",4.7793,4.8086,4.7558,4.791,767625.0],["2011-05-10",4.8028,4.8321,4.791,4.8145,991650.0],["2011-05-11",4.8145,4.838,4.791,4.8086,1777925.0],["2011-05-12",4.8028,4.8439,4.7852,4.8263,600000.0],["2011-05-13",4.838,4.838,4.7852,4.791,536000.0],["2011-05-16",4.7852,4.8321,4.7617,4.7617,777900.0],["2011-05-17",4.7617,4.7852,4.7323,4.7441,738975.0],["2011-05-18",4.7558,4.7617,4.7323,4.7499,529575.0],["2011-05-19",4.7734,4.7793,4.7499,4.7675,556250.0],["2011-05-20",4.7558,4.791,4.7558,4.7793,618550.0],["2011-05-23",4.7675,4.791,4.7382,4.7441,613850.0],["2011-05-24",4.7558,4.791,4.7206,4.7793,729225.0],["2011-05-25",4.7558,4.7852,4.7264,4.7734,563450.0],["2011-05-26",4.7793,4.8321,4.7441,4.8145,587975.0],["2011-05-27",4.8145,4.8321,4.7734,4.8028,487725.0],["2011-05-31",4.838,4.8497,4.8086,4.838,976750.0],["2011-06-01",4.8204,4.8321,4.7675,4.7675,779150.0],["2011-06-02",4.7969,4.7969,4.7382,4.7382,1254100.0],["2011-06-03",4.7264,4.7675,4.7147,4.7264,1370500.0],["2011-06-06",4.7323,4.791,4.7264,4.7558,1154550.0],["2011-06-07",4.7852,4.7852,4.7499,4.7558,950125.0],["2011-06-08",4.7382,4.7675,4.7147,4.7675,1398025.0],["2011-06-09",4.7675,4.7793,4.6266,4.6325,2380250.0],["2011-06-10",4.6266,4.6266,4.5562,4.5562,1593950.0],["2011-06-13",4.562,4.6325,4.5268,4.6208,2717050.0],["2011-06-14",4.656,4.6912,4.6266,4.6853,1282250.0],["2011-06-15",4.6501,4.6971,4.6325,4.6677,1010075.0],["2011-06-16",4.656,4.6971,4.6384,4.6501,1021650.0],["2011-06-17",4.6677,4.6795,4.562,4.5973,1982875.0],["2011-06-20",4.6031,4.6795,4.5973,4.6501,844775.0],["2011-06-21",4.6795,4.7088,4.6442,4.6619,1155025.0],["2011-06-22",4.6677,4.7499,4.6619,4.7323,1163150.0],["2011-06-23",4.6971,4.7264,4.6501,4.6912,1189200.0],["2011-06-24",4.7088,4.7382,4.6795,4.7206,963550.0],["2011-06-27",4.7323,4.7558,4.703,4.7441,1606200.0],["2011-06-28",4.7441,4.7734,4.7264,4.7382,1185250.0],["2011-06-29",4.7793,4.7793,4.7323,4.7499,2649350.0],["2011-06-30",4.7852,4.7852,4.7147,4.7206,4111375.0],["2011-07-01",4.7323,4.8145,4.7264,4.8028,2072125.0],["2011-07-05",4.8204,4.8321,4.7734,4.8204,1121800.0],["2011-07-06",4.8321,4.8674,4.8204,4.8556,1056825.0],["2011-07-07",4.8791,4.9026,4.8615,4.8674,1549925.0],["2011-07-08",4.8615,4.9026,4.8204,4.8967,1169275.0],["2011-07-11",4.9026,4.9026,4.8674,4.8732,1198800.0],["2011-07-12",4.8853,4.8853,4.734,4.7461,2430050.0],["2011-07-13",4.7703,4.849,4.7582,4.7643,1671375.0],["2011-07-14",4.7764,4.8187,4.7219,4.7219,1536925.0],["2011-07-15",4.7219,4.74,4.6916,4.7158,1369650.0],["2011-07-18",4.7098,4.7158,4.6553,4.6613,1361275.0],["2011-07-19",4.6674,4.7219,4.6492,4.7098,1019900.0],["2011-07-20",4.7279,4.7824,4.6977,4.7643,1054250.0],["2011-07-21",4.7643,4.7824,4.734,4.74,1276550.0],["2011-07-22",4.7521,4.7582,4.7219,4.734,644250.0],["2011-07-25",4.7037,4.734,4.6492,4.6856,1566050.0],["2011-07-26",4.6795,4.7279,4.6492,4.7219,1110125.0],["2011-07-27",4.7219,4.7219,4.6008,4.6069,1466525.0],["2011-07-28",4.6008,4.625,4.5463,4.5463,1660600.0],["2011-07-29",4.5221,4.5463,4.2436,4.5342,2424225.0],["2011-08-01",4.7037,4.7461,4.619,4.6674,1558650.0],["2011-08-02",4.6916,4.6916,4.5766,4.5766,1534450.0],["2011-08-03",4.625,4.6371,4.4797,4.6311,1698350.0],["2011-08-04",4.5826,4.6311,4.395,4.401,1475475.0],["2011-08-05",4.4192,4.4434,4.2739,4.3708,2446225.0],["2011-08-08",4.2255,4.3526,4.062,4.0802,2760325.0],["2011-08-09",4.1649,4.5705,4.1105,4.5584,3236650.0],["2011-08-10",4.4616,4.6129,4.4071,4.4313,1859550.0],["2011-08-11",4.4918,4.6916,4.4555,4.619,2158075.0],["2011-08-12",4.6371,4.6795,4.5463,4.5584,1037450.0],["2011-08-15",4.5766,4.6311,4.5645,4.6311,1663700.0],["2011-08-16",4.5948,4.6311,4.5403,4.5948,823200.0],["2011-08-17",4.6311,4.6613,4.5766,4.6371,1084550.0],["2011-08-18",4.5463,4.5887,4.4374,4.4676,1425325.0],["2011-08-19",4.3889,4.51,4.3768,4.4495,1201175.0],["2011-08-22",4.5463,4.5524,4.4192,4.51,958600.0],["2011-08-23",4.4495,4.5403,4.4192,4.5342,1450725.0],["2011-08-24",4.5403,4.5705,4.4495,4.4918,1261250.0],["2011-08-25",4.5282,4.5282,4.3163,4.3284,1549325.0],["2011-08-26",4.3344,4.4071,4.28,4.3768,752050.0],["2011-08-29",4.4374,4.4979,4.4374,4.4918,962525.0],["2011-08-30",4.4555,4.5887,4.4434,4.5524,853775.0],["2011-08-31",4.6008,4.6129,4.5161,4.5342,1037900.0],["2011-09-01",4.5524,4.5645,4.2255,4.2497,5454475.0],["2011-09-02",4.1649,4.3405,4.1468,4.2618,1910000.0],["2011-09-06",4.177,4.3587,4.177,4.3344,1452025.0],["2011-09-07",4.3829,4.3829,4.2679,4.3102,1120500.0],["2011-09-08",4.2981,4.3284,4.2497,4.2618,917625.0],["2011-09-09",4.2497,4.286,4.2073,4.2376,1195475.0],["2011-09-12",4.2013,4.2376,4.1831,4.2255,1178600.0],["2011-09-13",4.2255,4.3102,4.2073,4.2921,1278975.0],["2011-09-14",4.3163,4.3223,4.2376,4.28,1072950.0],["2011-09-15",4.3102,4.3102,4.2679,4.3102,723125.0],["2011-09-16",4.3284,4.4071,4.3163,4.395,1202750.0],["2011-09-19",4.3587,4.395,4.3344,4.3768,1169125.0],["2011-09-20",4.3768,4.4131,4.3284,4.3405,822700.0],["2011-09-21",4.3223,4.3526,4.1468,4.1589,1420125.0],["2011-09-22",4.1165,4.2073,4.0741,4.1347,1614350.0],["2011-09-23",4.1286,4.177,4.1044,4.1286,1121625.0],["2011-09-26",4.2134,4.2497,4.177,4.2436,1316275.0],["2011-09-27",4.3102,4.3223,4.2194,4.2436,1059925.0],["2011-09-28",4.2436,4.28,4.2255,4.2376,1119925.0],["2011-09-29",4.2679,4.3042,4.2194,4.28,751350.0],["2011-09-30",4.2557,4.2981,4.2376,4.2497,1078425.0],["2011-10-03",4.2376,4.2921,3.9954,4.0015,2132100.0],["2011-10-04",3.941,3.9833,3.7836,3.9773,3323500.0],["2011-10-05",4.0136,4.0318,3.9107,3.9954,1574950.0],["2011-10-06",4.0017,4.0835,3.9451,4.0647,2170150.0],["2011-10-07",4.0961,4.0961,3.9199,3.9451,2351250.0],["2011-10-10",3.9829,4.0709,3.9829,4.0709,979475.0],["2011-10-11",4.0646,4.0898,3.9954,4.0332,796750.0],["2011-10-12",4.0395,4.0898,4.0017,4.008,1348875.0],["2011-10-13",3.9954,4.0458,3.9514,4.0269,1106325.0],["2011-10-14",4.0395,4.1653,4.0017,4.1213,1531200.0],["2011-10-17",4.0961,4.1087,4.0395,4.0835,1004275.0],["2011-10-18",4.0961,4.115,4.0521,4.0898,1432600.0],["2011-10-19",4.0835,4.115,4.0709,4.0772,819500.0],["2011-10-20",4.1024,4.1087,4.0269,4.0835,570250.0],["2011-10-21",4.1276,4.1464,4.0332,4.0584,1206575.0],["2011-10-24",4.0709,4.2723,4.0458,4.2534,2758900.0],["2011-10-25",4.2157,4.2912,4.1653,4.2534,1674975.0],["2011-10-26",4.3037,4.3037,4.1842,4.2408,2207900.0],["2011-10-27",4.3604,4.3981,4.2723,4.3667,2078400.0],["2011-10-28",4.3289,4.4485,4.3037,4.3918,1855175.0],["2011-10-31",4.3918,4.3918,4.2345,4.2471,2058875.0],["2011-11-01",4.1842,4.3289,4.1464,4.2345,1188975.0],["2011-11-02",4.2912,4.2912,4.1842,4.2157,840400.0],["2011-11-03",4.2597,4.2786,4.1842,4.2723,937450.0],["2011-11-04",4.2282,4.266,4.1968,4.2408,661250.0],["2011-11-07",4.2534,4.31,4.1527,4.2534,1107225.0],["2011-11-08",4.3352,4.373,4.2723,4.3478,818450.0],["2011-11-09",4.31,4.3415,4.222,4.2408,983175.0],["2011-11-10",4.2912,4.2975,4.2157,4.2534,537325.0],["2011-11-11",4.2849,4.3289,4.2471,4.2849,601575.0],["2011-11-14",4.2597,4.2912,4.1402,4.1653,755225.0],["2011-11-15",4.1653,4.2345,4.1527,4.2157,680250.0],["2011-11-16",4.2031,4.2471,4.159,4.1779,431650.0],["2011-11-17",4.1968,4.2094,4.1339,4.159,520875.0],["2011-11-18",4.1464,4.2031,4.1464,4.1842,382125.0],["2011-11-21",4.1527,4.159,4.0898,4.1087,410250.0],["2011-11-22",4.115,4.1276,4.0332,4.0709,672025.0],["2011-11-23",4.0709,4.0709,3.9262,3.9325,721250.0],["2011-11-25",3.9451,4.0835,3.9388,4.0332,609700.0],["2011-11-28",4.115,4.1339,4.0709,4.1339,761350.0],["2011-11-29",4.1339,4.1339,4.0961,4.1087,452875.0],["2011-11-30",4.1842,4.3289,4.1087,4.3289,1637275.0],["2011-12-01",4.2912,4.3226,4.2597,4.2786,1624550.0],["2011-12-02",4.31,4.3604,4.2723,4.2723,899825.0],["2011-12-05",4.3226,4.3289,4.2786,4.2975,867325.0],["2011-12-06",4.3163,4.3478,4.2849,4.3163,598225.0],["2011-12-07",4.2912,4.3793,4.2849,4.3478,508300.0],["2011-12-08",4.3415,4.3415,4.2282,4.2345,686275.0],["2011-12-09",4.2282,4.3163,4.2031,4.2975,885400.0],["2011-12-12",4.2534,4.2849,4.2345,4.2597,714400.0],["2011-12-13",4.266,4.3289,4.2534,4.2534,607875.0],["2011-12-14",4.2471,4.3163,4.2282,4.31,989725.0],["2011-12-15",4.3478,4.3667,4.3163,4.3478,956925.0],["2011-12-16",4.373,4.3918,4.3478,4.3918,1050275.0],["2011-12-19",4.3918,4.4107,4.3163,4.3163,1509025.0],["2011-12-20",4.3855,4.461,4.3541,4.4485,1341250.0],["2011-12-21",4.4422,4.5428,4.4296,4.524,720150.0],["2011-12-22",4.5491,4.5617,4.5177,4.524,657825.0],["2011-12-23",4.5491,4.5554,4.4799,4.5114,762250.0],["2011-12-27",4.5554,4.568,4.4988,4.4988,1436875.0],["2011-12-28",4.5315,4.5315,4.4007,4.4007,1050850.0],["2011-12-29",4.4007,4.44,4.4007,4.4203,683000.0],["2011-12-30",4.4138,4.4465,4.3942,4.3942,592225.0],["2012-01-03",4.4726,4.4988,4.4203,4.4334,738750.0],["2012-01-04",4.4465,4.453,4.3942,4.4007,781300.0],["2012-01-05",4.4007,4.4465,4.3484,4.368,1271600.0],["2012-01-06",4.3876,4.453,4.3549,4.4203,610200.0],["2012-01-09",4.4661,4.4726,4.4334,4.453,452500.0],["2012-01-10",4.4988,4.5511,4.4661,4.5446,1039450.0],["2012-01-11",4.538,4.5707,4.4988,4.5446,1038025.0],["2012-01-12",4.5642,4.5773,4.4923,4.5053,1097200.0],["2012-01-13",4.4792,4.5315,4.453,4.525,870975.0],["2012-01-17",4.5511,4.5707,4.5315,4.5446,691075.0],["2012-01-18",4.5315,4.5446,4.5053,4.538,742825.0],["2012-01-19",4.5642,4.5707,4.5119,4.5446,807350.0],["2012-01-20",4.5446,4.5707,4.5053,4.5511,1098500.0],["2012-01-23",4.5576,4.6296,4.5511,4.623,425625.0],["2012-01-24",4.6165,4.6623,4.5969,4.623,816175.0],["2012-01-25",4.6296,4.6819,4.5838,4.6754,742325.0],["2012-01-26",4.695,4.7473,4.6819,4.7407,1202900.0],["2012-01-27",4.7342,4.7604,4.708,4.7538,869225.0],["2012-01-30",4.7407,4.7604,4.7146,4.7407,782125.0],["2012-01-31",4.78,4.8257,4.7538,4.7996,1410750.0],["2012-02-01",4.8388,4.8715,4.78,4.8061,1094075.0],["2012-02-02",4.8323,4.8454,4.7865,4.8127,828775.0],["2012-02-03",4.865,4.8846,4.8127,4.865,796825.0],["2012-02-06",4.8584,4.8715,4.8454,4.8584,587225.0],["2012-02-07",4.8584,4.8911,4.8388,4.8911,876900.0],["2012-02-08",4.8911,4.9042,4.8519,4.865,995450.0],["2012-02-09",4.8781,4.95,4.865,4.9173,1803175.0],["2012-02-10",4.8977,4.9042,4.8519,4.8781,1611025.0],["2012-02-13",4.9304,4.9369,4.8911,4.8977,808175.0],["2012-02-14",4.8846,4.8977,4.8715,4.8846,1179825.0],["2012-02-15",4.8977,4.9108,4.8781,4.8846,853025.0],["2012-02-16",4.8584,4.8977,4.8192,4.8519,1882375.0],["2012-02-17",4.8323,4.8911,4.8257,4.8388,683575.0],["2012-02-21",4.8388,4.8519,4.8127,4.8257,707650.0],["2012-02-22",4.8454,4.8454,4.7734,4.7865,533975.0],["2012-02-23",4.7865,4.8388,4.7865,4.8323,456250.0],["2012-02-24",4.8323,4.8715,4.8061,4.8061,1095025.0],["2012-02-27",4.8323,4.865,4.8061,4.865,1703550.0],["2012-02-28",4.865,4.9042,4.8519,4.8781,1047525.0],["2012-02-29",4.8977,4.9042,4.7734,4.7734,1823475.0],["2012-03-01",4.7865,4.7931,4.695,4.7407,1339225.0],["2012-03-02",4.7407,4.8257,4.7342,4.8192,1359025.0],["2012-03-05",4.8192,4.865,4.7996,4.8257,1175425.0],["2012-03-06",4.8127,4.8388,4.7865,4.7931,761875.0],["2012-03-07",4.8061,4.8192,4.7734,4.8192,799225.0],["2012-03-08",4.8388,4.8454,4.7604,4.8061,744750.0],["2012-03-09",4.7931,4.8061,4.7734,4.7734,1025475.0],["2012-03-12",4.7931,4.8061,4.7604,4.7734,1402850.0],["2012-03-13",4.7996,4.8454,4.7865,4.8388,958125.0],["2012-03-14",4.8454,4.8454,4.7538,4.7604,609075.0],["2012-03-15",4.78,4.8127,4.7604,4.8061,587575.0],["2012-03-16",4.8127,4.8127,4.7669,4.7996,885625.0],["2012-03-19",4.8061,4.8519,4.7865,4.8323,680375.0],["2012-03-20",4.8061,4.8519,4.8061,4.8454,503025.0],["2012-03-21",4.8519,4.8715,4.8454,4.8519,1766875.0],["2012-03-22",4.8454,4.8454,4.7996,4.8192,663825.0],["2012-03-23",4.8388,4.8715,4.8257,4.865,533275.0],["2012-03-26",4.8781,4.9565,4.8715,4.9434,1032525.0],["2012-03-27",4.95,4.9696,4.9304,4.9304,1086450.0],["2012-03-28",4.9369,4.9565,4.9042,4.9238,722975.0],["2012-03-29",4.9042,4.9434,4.8911,4.9369,770175.0],["2012-03-30",4.9434,4.9565,4.8846,4.8846,1256600.0],["2012-04-02",4.8914,4.9657,4.8711,4.9589,869500.0],["2012-04-03",4.9589,4.9859,4.9116,4.9116,549375.0],["2012-04-04",4.8914,4.9251,4.8373,4.8914,1007175.0],["2012-04-05",4.8643,4.9116,4.8441,4.8441,513075.0],["2012-04-09",4.817,4.8441,4.7968,4.7968,628925.0],["2012-04-10",4.7968,4.8373,4.736,4.7697,772750.0],["2012-04-11",4.7968,4.8576,4.7697,4.8508,582125.0],["2012-04-12",4.8373,4.9049,4.8373,4.8711,773025.0],["2012-04-13",4.8711,4.8914,4.8441,4.8576,720575.0],["2012-04-16",4.8643,4.9116,4.8643,4.9049,391200.0],["2012-04-17",4.9184,4.9859,4.8846,4.9386,795075.0],["2012-04-18",4.9319,4.9386,4.8846,4.8846,531450.0],["2012-04-19",4.8778,4.8981,4.8576,4.8778,673325.0],["2012-04-20",4.9251,4.9522,4.8846,4.9386,551200.0],["2012-04-23",4.9049,4.9386,4.8846,4.8981,495800.0],["2012-04-24",4.9116,4.9454,4.8981,4.9386,441100.0],["2012-04-25",4.9657,4.9859,4.9319,4.9792,412800.0],["2012-04-26",4.9724,5.013,4.9589,4.9994,418750.0],["2012-04-27",4.9995,5.0332,4.9319,5.0332,558200.0],["2012-04-30",5.0535,5.067,4.9589,4.9859,710025.0],["2012-05-01",5.0062,5.0738,4.9859,5.0265,727150.0],["2012-05-02",4.9995,5.067,4.9792,5.0535,719575.0],["2012-05-03",5.0332,5.1008,5.0062,5.0603,1099425.0],["2012-05-04",5.0603,5.1481,5.0332,5.1413,2101300.0],["2012-05-07",5.1548,5.2292,5.1278,5.2089,1128675.0],["2012-05-08",5.1954,5.2089,5.1278,5.1616,1524650.0],["2012-05-09",5.1413,5.1751,5.1143,5.1413,609775.0],["2012-05-10",5.1683,5.2156,5.1413,5.1819,536700.0],["2012-05-11",5.1346,5.1616,5.067,5.1548,924850.0],["2012-05-14",5.1143,5.1616,5.1143,5.1211,612150.0],["2012-05-15",5.1346,5.1481,5.1008,5.1008,620375.0],["2012-05-16",5.1143,5.1684,5.1008,5.1211,501725.0],["2012-05-17",5.1211,5.1278,4.9927,4.9994,1055000.0],["2012-05-18",4.9994,5.04,4.9724,4.9724,795050.0],["2012-05-21",4.9995,5.0738,4.9724,5.067,1046950.0],["2012-05-22",5.0805,5.1278,5.0535,5.1278,736500.0],["2012-05-23",5.1008,5.1819,5.0738,5.1684,1117725.0],["2012-05-24",5.1684,5.2089,5.1278,5.2089,730150.0],["2012-05-25",5.2156,5.2562,5.2021,5.2224,573925.0],["2012-05-29",5.2562,5.2832,5.2089,5.2764,722300.0],["2012-05-30",5.2427,5.2697,5.1616,5.1684,1174575.0],["2012-05-31",5.1819,5.2156,5.1413,5.1481,891250.0],["2012-06-01",5.1075,5.1413,5.094,5.1211,1074675.0],["2012-06-04",5.1278,5.1684,5.1075,5.1684,686325.0],["2012-06-05",5.1278,5.2224,5.1075,5.1751,822475.0],["2012-06-06",5.2156,5.2697,5.1886,5.2494,841750.0],["2012-06-07",5.29,5.29,5.1481,5.1481,901125.0],["2012-06-08",5.1413,5.2089,5.1413,5.2021,808825.0],["2012-06-11",5.2494,5.2562,5.1481,5.1481,808175.0],["2012-06-12",5.1886,5.2021,5.1413,5.2021,614225.0],["2012-06-13",5.2089,5.2089,5.1481,5.1751,837100.0],["2012-06-14",5.1886,5.2562,5.1751,5.2427,648950.0],["2012-06-15",5.2427,5.29,5.2089,5.2832,1173125.0],["2012-06-18",5.2832,5.2832,5.2021,5.2292,842175.0],["2012-06-19",5.2562,5.3035,5.2427,5.2494,1219775.0],["2012-06-20",5.2562,5.2967,5.2359,5.2697,680775.0],["2012-06-21",5.2832,5.29,5.2292,5.2292,970900.0],["2012-06-22",5.2629,5.2832,5.1616,5.1886,9940575.0],["2012-06-25",5.2089,5.2494,5.1954,5.2156,728775.0],["2012-06-26",5.2156,5.2562,5.1819,5.2494,818250.0],["2012-06-27",5.2292,5.344,5.2021,5.3102,1055250.0],["2012-06-28",5.3035,5.3102,5.2697,5.3035,1036725.0],["2012-06-29",5.3373,5.3575,5.2967,5.3305,796650.0],["2012-07-02",5.3643,5.3981,5.3373,5.3981,1034325.0],["2012-07-03",5.4116,5.4521,5.3981,5.4521,501575.0],["2012-07-05",5.4656,5.4859,5.4386,5.4589,810075.0],["2012-07-06",5.4791,5.5062,5.4521,5.4926,802575.0],["2012-07-09",5.5062,5.5197,5.4318,5.4453,1494025.0],["2012-07-10",5.4791,5.4791,5.4048,5.4521,1512750.0],["2012-07-11",5.466,5.4799,5.3547,5.4382,1661850.0],["2012-07-12",5.4243,5.4382,5.3687,5.4104,1046175.0],["2012-07-13",5.4382,5.4382,5.3965,5.4173,875750.0],["2012-07-16",5.3895,5.4799,5.3895,5.466,850725.0],["2012-07-17",5.4799,5.5216,5.466,5.4938,778425.0],["2012-07-18",5.473,5.4799,5.4243,5.4382,718150.0],["2012-07-19",5.4521,5.473,5.4243,5.4312,483700.0],["2012-07-20",5.4312,5.5008,5.4312,5.4591,728500.0],["2012-07-23",5.4591,5.5008,5.4521,5.4869,434650.0],["2012-07-24",5.4799,5.5216,5.473,5.4938,586025.0],["2012-07-25",5.4799,5.5356,5.473,5.5077,630725.0],["2012-07-26",5.5425,5.5495,5.473,5.5286,860350.0],["2012-07-27",5.5077,5.6051,5.5077,5.5773,941000.0],["2012-07-30",5.5773,5.6468,5.5703,5.6468,578225.0],["2012-07-31",5.6677,5.6677,5.5912,5.619,692600.0],["2012-08-01",5.6121,5.6816,5.6121,5.6121,513500.0],["2012-08-02",5.5981,5.6329,5.5634,5.626,625675.0],["2012-08-03",5.6468,5.6746,5.6121,5.6399,590750.0],["2012-08-06",5.5564,5.5773,5.3965,5.4312,2275975.0],["2012-08-07",5.4312,5.4521,5.2922,5.4173,1618025.0],["2012-08-08",5.3687,5.466,5.3547,5.466,821750.0],["2012-08-09",5.466,5.5216,5.4451,5.5077,672525.0],["2012-08-10",5.5077,5.5356,5.4938,5.5216,528875.0],["2012-08-13",5.5216,5.5842,5.5077,5.5773,558050.0],["2012-08-14",5.5634,5.5981,5.5564,5.5842,458075.0],["2012-08-15",5.5912,5.619,5.5842,5.6121,501000.0],["2012-08-16",5.619,5.6329,5.5773,5.6121,624200.0],["2012-08-17",5.619,5.6468,5.6051,5.6468,587375.0],["2012-08-20",5.6329,5.6677,5.626,5.6677,438800.0],["2012-08-21",5.6468,5.6677,5.6329,5.6399,494600.0],["2012-08-22",5.6399,5.6677,5.6051,5.6607,394300.0],["2012-08-23",5.6677,5.6746,5.6329,5.6538,377100.0],["2012-08-24",5.6538,5.6677,5.6399,5.6607,217875.0],["2012-08-27",5.6677,5.6746,5.6468,5.6607,357175.0],["2012-08-28",5.6677,5.6955,5.6538,5.6746,361200.0],["2012-08-29",5.6955,5.7094,5.6677,5.7025,499425.0],["2012-08-30",5.6955,5.6955,5.6607,5.6885,435475.0],["2012-08-31",5.6955,5.7025,5.6746,5.6955,914400.0],["2012-09-04",5.7025,5.779,5.6607,5.779,981500.0],["2012-09-05",5.772,5.779,5.7303,5.7442,630875.0],["2012-09-06",5.7581,5.779,5.7094,5.7164,749850.0],["2012-09-07",5.7303,5.765,5.6955,5.7581,604950.0],["2012-09-10",5.7581,5.7859,5.7442,5.765,701950.0],["2012-09-11",5.779,5.8068,5.7303,5.7929,844275.0],["2012-09-12",5.8068,5.8415,5.779,5.8137,679550.0],["2012-09-13",5.8276,5.8276,5.7859,5.7998,698625.0],["2012-09-14",5.8207,5.8485,5.7442,5.7859,1184575.0],["2012-09-17",5.779,5.7998,5.6677,5.7442,2028300.0],["2012-09-18",5.772,5.8415,5.7233,5.8276,1259500.0],["2012-09-19",5.8137,5.8415,5.8068,5.8276,861925.0],["2012-09-20",5.8276,5.8554,5.8137,5.8415,513975.0],["2012-09-21",5.8485,5.9737,5.8485,5.9737,1583950.0],["2012-09-24",5.9598,6.0015,5.918,5.9598,919225.0],["2012-09-25",5.9806,5.9945,5.9389,5.9528,980750.0],["2012-09-26",5.9459,5.9667,5.8485,5.8624,1189550.0],["2012-09-27",5.8902,5.9319,5.8694,5.918,798825.0],["2012-09-28",5.8972,5.9667,5.8694,5.9111,854850.0],["2012-10-01",5.9528,6.0015,5.918,5.9806,1029075.0],["2012-10-02",6.0015,6.0849,5.9945,6.0502,1202075.0],["2012-10-03",6.0919,6.0988,6.0154,6.0502,797550.0],["2012-10-04",6.0015,6.0641,5.9459,6.0293,1773925.0],["2012-10-05",6.0502,6.0571,5.9737,6.0084,957100.0],["2012-10-08",6.0154,6.0223,5.9876,5.9876,611275.0],["2012-10-09",6.0015,6.0084,5.9041,5.9111,1396925.0],["2012-10-10",5.8612,5.9396,5.7756,5.8826,1721800.0],["2012-10-11",5.8826,5.9753,5.8184,5.8754,1016375.0],["2012-10-12",5.8826,5.8897,5.8113,5.8184,781425.0],["2012-10-15",5.797,5.8255,5.5973,5.6758,2177600.0],["2012-10-16",5.6615,5.797,5.5973,5.7756,1731450.0],["2012-10-17",5.7899,5.8897,5.7899,5.8754,1029150.0],["2012-10-18",5.8826,5.8968,5.7756,5.8184,1239600.0],["2012-10-19",5.8255,5.8398,5.7685,5.8184,511025.0],["2012-10-22",5.8113,5.8184,5.7186,5.8041,514925.0],["2012-10-23",5.7613,5.7899,5.7186,5.7827,727950.0],["2012-10-24",5.8041,5.8469,5.7827,5.8255,923675.0],["2012-10-25",5.8184,5.8398,5.7186,5.7827,447125.0],["2012-10-26",5.7613,5.8113,5.7257,5.7328,444025.0],["2012-10-31",5.7756,5.8255,5.7613,5.8255,1601400.0],["2012-11-01",5.8754,5.8826,5.8326,5.854,702800.0],["2012-11-02",5.854,5.8683,5.797,5.8255,732225.0],["2012-11-05",5.7827,5.8398,5.74,5.8184,680450.0],["2012-11-06",5.8754,5.961,5.797,5.8113,1819675.0],["2012-11-07",5.7613,5.7827,5.5688,5.6116,2137450.0],["2012-11-08",5.6187,5.7114,5.6187,5.6686,797600.0],["2012-11-09",5.6401,5.7186,5.5973,5.69,666750.0],["2012-11-12",5.6758,5.7471,5.6758,5.7043,510025.0],["2012-11-13",5.6401,5.6401,5.5047,5.5403,1618275.0],["2012-11-14",5.5546,5.6187,5.3549,5.4405,2315500.0],["2012-11-15",5.3692,5.6259,5.3478,5.5617,1107075.0],["2012-11-16",5.6473,5.8255,5.6045,5.8113,1593725.0],["2012-11-19",5.8469,5.9111,5.8255,5.8255,1203250.0],["2012-11-20",5.8398,5.8469,5.7328,5.8326,838975.0],["2012-11-21",5.8326,5.8469,5.7685,5.8113,463175.0],["2012-11-23",5.8398,5.8826,5.8113,5.8826,208375.0],["2012-11-26",5.8826,5.8968,5.8184,5.8826,889075.0],["2012-11-27",5.8826,5.9111,5.8398,5.8612,665925.0],["2012-11-28",5.8754,5.9111,5.8184,5.8754,880675.0],["2012-11-29",5.8968,5.9396,5.8683,5.9253,550800.0],["2012-11-30",5.9325,5.9966,5.9111,5.9966,907250.0],["2012-12-03",5.9895,6.0252,5.9467,5.9824,727250.0],["2012-12-04",5.9039,6.018,5.9039,5.9966,957025.0],["2012-12-05",5.9966,5.9966,5.9111,5.9253,589350.0],["2012-12-06",5.9182,5.9681,5.904,5.9539,413825.0],["2012-12-07",5.9467,5.9895,5.9253,5.9753,572100.0],["2012-12-10",5.9753,6.0109,5.9539,5.9966,751375.0],["2012-12-11",6.0038,6.0252,5.9539,5.9753,614550.0],["2012-12-12",5.9753,6.0038,5.854,5.8683,999900.0],["2012-12-13",5.7471,5.8326,5.7471,5.8113,1263450.0],["2012-12-14",5.8184,5.8184,5.74,5.7899,539825.0],["2012-12-17",5.797,5.8398,5.7756,5.8184,435175.0],["2012-12-18",5.8113,5.8826,5.8113,5.8754,662525.0],["2012-12-19",5.8968,5.9253,5.8897,5.8968,669400.0],["2012-12-20",5.8968,5.9824,5.8897,5.9824,960100.0],["2012-12-21",5.9396,5.9467,5.8968,5.9182,723825.0],["2012-12-24",5.9182,5.9396,5.9111,5.9325,432200.0],["2012-12-26",5.9398,5.9909,5.9032,5.969,707900.0],["2012-12-27",5.9836,5.9982,5.874,5.9398,768075.0],["2012-12-28",5.9179,5.9544,5.8886,5.8959,492675.0],["2012-12-31",5.874,5.9398,5.8521,5.9252,734275.0],["2013-01-02",6.0275,6.1224,5.9982,6.1224,1486125.0],["2013-01-03",6.1297,6.1882,6.1151,6.1517,1023900.0],["2013-01-04",6.1736,6.2612,6.159,6.2539,1057175.0],["2013-01-07",6.2686,6.2759,6.232,6.2539,909000.0],["2013-01-08",6.2612,6.3051,6.2393,6.2759,763175.0],["2013-01-09",6.2832,6.2905,6.2539,6.2905,654375.0],["2013-01-10",6.2905,6.3781,6.2612,6.3343,583850.0],["2013-01-11",6.327,6.3708,6.3197,6.3343,378575.0],["2013-01-14",6.3635,6.3854,6.3197,6.3416,738600.0],["2013-01-15",6.3562,6.495,6.3343,6.4658,1968500.0],["2013-01-16",6.4366,6.4877,6.422,6.4366,660350.0],["2013-01-17",6.4877,6.5023,6.4512,6.4731,443150.0],["2013-01-18",6.4877,6.5535,6.4585,6.5462,429800.0],["2013-01-22",6.5462,6.5827,6.5389,6.5827,343750.0],["2013-01-23",6.5827,6.6046,6.5023,6.517,673700.0],["2013-01-24",6.5389,6.5389,6.4585,6.4877,539125.0],["2013-01-25",6.5023,6.5535,6.4877,6.5316,561875.0],["2013-01-28",6.5608,6.5608,6.5096,6.5243,527150.0],["2013-01-29",6.5096,6.5608,6.5096,6.5096,887125.0],["2013-01-30",6.5316,6.5681,6.5096,6.5608,616975.0],["2013-01-31",6.5681,6.5754,6.5096,6.5681,834725.0],["2013-02-01",6.5754,6.7507,6.5754,6.6265,737675.0],["2013-02-04",6.6777,6.7142,6.6265,6.6338,1037925.0],["2013-02-05",6.6485,6.6631,6.59,6.59,820000.0],["2013-02-06",6.5827,6.6338,6.5754,6.6119,746900.0],["2013-02-07",6.6338,6.6412,6.517,6.5681,473625.0],["2013-02-08",6.5681,6.5973,6.5096,6.5389,1083950.0],["2013-02-11",6.5389,6.5535,6.517,6.5316,1688175.0],["2013-02-12",6.5316,6.5389,6.495,6.517,1292300.0],["2013-02-13",6.5389,6.6338,6.517,6.5681,1788150.0],["2013-02-14",6.59,6.6046,6.5462,6.5827,371175.0],["2013-02-15",6.6119,6.6412,6.5681,6.5681,487800.0],["2013-02-19",6.5535,6.6119,6.5096,6.5316,858225.0],["2013-02-20",6.517,6.5681,6.4877,6.4877,722600.0],["2013-02-21",6.4731,6.495,6.3635,6.4293,1048675.0],["2013-02-22",6.4293,6.4877,6.4147,6.4512,441800.0],["2013-02-25",6.4804,6.5243,6.4147,6.4147,573600.0],["2013-02-26",6.4293,6.4877,6.3854,6.4877,547625.0],["2013-02-27",6.4804,6.5023,6.4074,6.4147,830500.0],["2013-02-28",6.4439,6.5243,6.4001,6.4877,1096900.0],["2013-03-01",6.5023,6.517,6.4439,6.4877,504425.0],["2013-03-04",6.5389,6.6119,6.4731,6.5316,1393125.0],["2013-03-05",6.5754,6.7215,6.5535,6.7069,1076550.0],["2013-03-06",6.7581,6.78,6.6192,6.7215,989275.0],["2013-03-07",6.7654,6.8165,6.6923,6.7873,905600.0],["2013-03-08",6.8311,6.8603,6.78,6.8238,805525.0],["2013-03-11",6.8749,6.9188,6.8457,6.9188,967600.0],["2013-03-12",6.9261,7.0065,6.9115,6.948,1150925.0],["2013-03-13",6.9991,7.0065,6.9188,7.0065,1756275.0],["2013-03-14",7.0912,7.0912,6.9756,7.0681,1619850.0],["2013-03-15",7.1144,7.1298,7.0604,7.0758,1491150.0],["2013-03-18",7.0681,7.1221,7.0527,7.0835,670150.0],["2013-03-19",7.0835,7.1221,7.0219,7.0373,724400.0],["2013-03-20",7.0681,7.0758,6.9679,7.0604,826600.0],["2013-03-21",7.045,7.099,6.9987,7.0065,544650.0],["2013-03-22",7.0219,7.0604,7.0065,7.0604,312750.0],["2013-03-25",7.0912,7.1144,7.0142,7.0142,593700.0],["2013-03-26",7.0527,7.1529,7.0373,7.1067,1036250.0],["2013-03-27",7.0912,7.1992,7.0912,7.1837,737450.0],["2013-03-28",7.176,7.2146,7.1298,7.1837,1234725.0],["2013-04-01",7.2146,7.2839,7.1992,7.2685,878975.0],["2013-04-02",7.2839,7.361,7.2454,7.3071,1188150.0],["2013-04-03",7.3225,7.361,7.2454,7.2685,1471325.0],["2013-04-04",7.2608,7.3148,7.176,7.2839,846225.0],["2013-04-05",7.1144,7.2608,7.0835,7.2531,1205175.0],["2013-04-08",7.2608,7.3071,7.2454,7.2916,747725.0],["2013-04-09",7.2839,7.3225,7.2685,7.3148,704275.0],["2013-04-10",7.3069,7.3069,7.1727,7.2122,1790575.0],["2013-04-11",7.2122,7.2753,7.2122,7.2516,691625.0],["2013-04-12",7.2595,7.2674,7.1491,7.2201,454600.0],["2013-04-15",7.2201,7.2201,7.0149,7.0149,789300.0],["2013-04-16",7.0623,7.2043,7.0544,7.1175,802025.0],["2013-04-17",7.1175,7.1648,6.9991,7.0149,939275.0],["2013-04-18",7.0149,7.1017,7.007,7.0859,786725.0],["2013-04-19",7.078,7.1017,7.0307,7.0859,361225.0],["2013-04-22",7.1017,7.1964,7.0465,7.157,555725.0],["2013-04-23",7.1806,7.2201,7.1491,7.1885,434475.0],["2013-04-24",7.2122,7.2438,7.1885,7.2122,435650.0],["2013-04-25",7.2595,7.2674,7.1806,7.1964,594850.0],["2013-04-26",7.1885,7.2516,7.1806,7.2122,466350.0],["2013-04-29",7.2359,7.3542,7.2122,7.3542,795650.0],["2013-04-30",7.3621,7.3779,7.228,7.3148,877875.0],["2013-05-01",7.2674,7.3306,7.2043,7.299,986575.0],["2013-05-02",7.2832,7.4016,7.2753,7.3463,714800.0],["2013-05-03",7.3227,7.3621,7.2438,7.2911,609350.0],["2013-05-06",7.2911,7.3305,7.2595,7.2911,386575.0],["2013-05-07",7.2911,7.3621,7.2911,7.3542,501300.0],["2013-05-08",7.3937,7.4726,7.3779,7.4568,921925.0],["2013-05-09",7.4568,7.4726,7.3542,7.3779,346450.0],["2013-05-10",7.3858,7.4095,7.2122,7.2438,1099425.0],["2013-05-13",7.2043,7.2438,7.1648,7.2359,865850.0],["2013-05-14",7.1964,7.2911,7.1964,7.2438,689550.0],["2013-05-15",7.2201,7.2438,7.1648,7.2438,1249525.0],["2013-05-16",7.2516,7.3542,7.2438,7.3306,655250.0],["2013-05-17",7.3621,7.4489,7.3306,7.4489,941650.0],["2013-05-20",7.4331,7.4568,7.3069,7.3227,697100.0],["2013-05-21",7.3148,7.3306,7.2122,7.2359,1070725.0],["2013-05-22",7.2359,7.4095,7.1412,7.1964,1014675.0],["2013-05-23",7.1727,7.2122,7.0307,7.2122,759325.0],["2013-05-24",7.1885,7.2043,7.1017,7.1648,444125.0],["2013-05-28",7.1648,7.2438,7.007,7.007,1647900.0],["2013-05-29",6.936,6.9834,6.6046,6.9518,2343350.0],["2013-05-30",6.9597,7.0623,6.936,6.9912,752475.0],["2013-05-31",6.9834,7.0623,6.8966,6.9281,721450.0],["2013-06-03",6.9439,6.9991,6.8492,6.9439,862050.0],["2013-06-04",6.9518,7.0623,6.9044,7.0228,1158425.0],["2013-06-05",6.9991,7.0702,6.9597,7.0228,872900.0],["2013-06-06",6.9991,7.0623,6.9439,7.0465,860725.0],["2013-06-07",7.0702,7.0859,6.8966,6.9676,820850.0],["2013-06-10",6.9597,6.9834,6.8966,6.9123,732025.0],["2013-06-11",6.8492,6.9044,6.7782,6.7861,680775.0],["2013-06-12",6.7624,6.7861,6.6756,6.6914,1141500.0],["2013-06-13",6.6598,6.9518,6.6125,6.8966,1119875.0],["2013-06-14",6.9044,7.0228,6.8255,6.8729,743550.0],["2013-06-17",6.9123,6.9518,6.8176,6.8413,538425.0],["2013-06-18",6.8334,6.9755,6.7703,6.9202,495750.0],["2013-06-19",6.9912,6.9912,6.6835,6.7151,1002375.0],["2013-06-20",6.6598,6.6677,6.4389,6.502,1146375.0],["2013-06-21",6.5415,6.5967,6.3442,6.4783,1323675.0],["2013-06-24",6.3994,6.5099,6.2337,6.3837,1189050.0],["2013-06-25",6.4152,6.5651,6.4152,6.5651,862025.0],["2013-06-26",6.5967,6.7309,6.5651,6.573,837175.0],["2013-06-27",6.6125,6.7466,6.5967,6.6835,633325.0],["2013-06-28",6.6914,6.6993,6.6125,6.6677,1535275.0],["2013-07-01",6.6914,6.7466,6.6362,6.7387,838075.0],["2013-07-02",6.7309,6.7861,6.6519,6.6677,913275.0],["2013-07-03",6.6519,6.6677,6.5573,6.6125,434000.0],["2013-07-05",6.6125,6.6125,6.2101,6.4468,1275225.0],["2013-07-08",6.4152,6.5099,6.3915,6.4547,1081125.0],["2013-07-09",6.4783,6.573,6.4705,6.4941,1378700.0],["2013-07-10",6.486,6.5184,6.3482,6.3644,1386875.0],["2013-07-11",6.5509,6.6401,6.4455,6.6238,1657750.0],["2013-07-12",6.632,6.6401,6.5103,6.5266,532250.0],["2013-07-15",6.5022,6.5995,6.4941,6.5914,630275.0],["2013-07-16",6.5752,6.6076,6.5428,6.5833,612625.0],["2013-07-17",6.5833,6.6076,6.559,6.5752,884925.0],["2013-07-18",6.5914,6.6076,6.486,6.5428,757725.0],["2013-07-19",6.559,6.559,6.5103,6.5347,349450.0],["2013-07-22",6.5509,6.5914,6.5022,6.5022,609100.0],["2013-07-23",6.5022,6.5671,6.4698,6.5509,551625.0],["2013-07-24",6.5184,6.5266,6.259,6.3482,1684700.0],["2013-07-25",6.3482,6.3725,6.3239,6.3644,404325.0],["2013-07-26",6.3725,6.4293,6.3644,6.4131,409825.0],["2013-07-29",6.4049,6.4779,6.3887,6.4536,630825.0],["2013-07-30",6.5022,6.5995,6.5022,6.559,668675.0],["2013-07-31",6.5914,6.5995,6.2833,6.4698,1860775.0],["2013-08-01",6.486,6.5752,6.3401,6.3401,1521425.0],["2013-08-02",6.3563,6.4455,6.3563,6.4131,820000.0],["2013-08-05",6.4049,6.4212,6.0806,6.2914,1285900.0],["2013-08-06",6.2995,6.3968,6.2833,6.3482,1043625.0],["2013-08-07",6.3401,6.3644,6.2671,6.3563,915450.0],["2013-08-08",6.3731,6.4572,6.3395,6.4067,741200.0],["2013-08-09",6.3815,6.4656,6.3731,6.4404,719600.0],["2013-08-12",6.4236,6.4656,6.3899,6.4236,916650.0],["2013-08-13",6.4067,6.4236,6.2974,6.3143,627700.0],["2013-08-14",6.3059,6.3395,6.205,6.2638,605825.0],["2013-08-15",6.1797,6.2218,6.0452,6.1881,687675.0],["2013-08-16",6.1629,6.1797,6.0116,6.0872,684225.0],["2013-08-19",6.0957,6.1041,5.8686,5.8855,1538950.0],["2013-08-20",5.8855,6.1377,5.8855,6.0536,854175.0],["2013-08-21",6.02,6.1041,5.9864,6.0872,1066650.0],["2013-08-22",6.1041,6.1377,6.0536,6.0957,649575.0],["2013-08-23",6.1293,6.247,6.0957,6.205,463775.0],["2013-08-26",6.2134,6.2722,6.1797,6.1881,477875.0],["2013-08-27",6.1545,6.2722,6.1461,6.2302,723800.0],["2013-08-28",6.2134,6.2218,6.1125,6.1377,522025.0],["2013-08-29",6.1125,6.2554,6.1125,6.2386,526825.0],["2013-08-30",6.2218,6.2218,6.0284,6.0536,1326025.0],["2013-09-03",6.1125,6.1209,5.9023,6.0536,957150.0],["2013-09-04",6.0704,6.2218,6.062,6.1209,955100.0],["2013-09-05",6.1293,6.1293,6.0368,6.0368,391825.0],["2013-09-06",6.1377,6.1881,6.0957,6.1377,518075.0],["2013-09-09",6.1713,6.1881,6.1125,6.1461,1055975.0],["2013-09-10",6.1629,6.1629,6.0452,6.1041,617200.0],["2013-09-11",6.1125,6.205,6.0957,6.205,669925.0],["2013-09-12",6.205,6.2302,6.1461,6.1461,598975.0],["2013-09-13",6.1629,6.205,6.1041,6.1461,724925.0],["2013-09-16",6.2722,6.3059,6.2218,6.2722,584300.0],["2013-09-17",6.2806,6.3479,6.2722,6.3227,523975.0],["2013-09-18",6.3227,6.4992,6.2554,6.4824,820850.0],["2013-09-19",6.4992,6.5076,6.3731,6.3815,697300.0],["2013-09-20",6.3983,6.4236,6.2302,6.2554,1303200.0],["2013-09-23",6.2554,6.3059,6.205,6.2218,906200.0],["2013-09-24",6.2134,6.2638,6.1797,6.1965,993575.0],["2013-09-25",6.2134,6.3059,6.2134,6.289,597825.0],["2013-09-26",6.289,6.3311,6.2386,6.289,653950.0],["2013-09-27",6.3059,6.3395,6.2386,6.289,686050.0],["2013-09-30",6.2302,6.3143,6.1965,6.2638,468925.0],["2013-10-01",6.2302,6.3311,6.2302,6.3227,422300.0],["2013-10-02",6.2722,6.4067,6.2722,6.3311,899050.0],["2013-10-03",6.2974,6.3563,6.2722,6.3563,924025.0],["2013-10-04",6.3395,6.3899,6.2974,6.3143,880750.0],["2013-10-07",6.2806,6.3311,6.2638,6.3227,754350.0],["2013-10-08",6.2974,6.3395,6.247,6.2722,926525.0],["2013-10-09",6.2549,6.3155,6.1856,6.2029,1680000.0],["2013-10-10",6.2462,6.2982,6.2029,6.2809,933500.0],["2013-10-11",6.2895,6.2982,6.2029,6.2895,799425.0],["2013-10-14",6.2462,6.2982,6.2029,6.2376,936025.0],["2013-10-15",6.2289,6.2636,6.1769,6.1769,547600.0],["2013-10-16",6.1942,6.2549,6.1509,6.2289,647175.0],["2013-10-17",6.2376,6.4628,6.2202,6.4368,921075.0],["2013-10-18",6.4801,6.5061,6.4195,6.4801,693825.0],["2013-10-21",6.4801,6.5061,6.4542,6.4628,463750.0],["2013-10-22",6.5235,6.6447,6.4975,6.5928,1109050.0],["2013-10-23",6.6101,6.7314,6.5408,6.6707,1519175.0],["2013-10-24",6.6881,6.7054,6.6447,6.6621,559725.0],["2013-10-25",6.6534,6.7227,6.6361,6.7054,348850.0],["2013-10-28",6.7141,6.7141,6.6361,6.6621,603750.0],["2013-10-29",6.6188,6.6361,6.5148,6.5321,986750.0],["2013-10-30",6.5321,6.5321,6.4195,6.4541,1043550.0],["2013-10-31",6.4888,6.4888,6.3762,6.4195,1159125.0],["2013-11-01",6.4541,6.4888,6.3935,6.4368,570400.0],["2013-11-04",6.4022,6.4541,6.3069,6.4108,1465300.0],["2013-11-05",6.3935,6.4022,6.3329,6.3762,829850.0],["2013-11-06",6.3675,6.4541,6.3675,6.4368,701375.0],["2013-11-07",6.4195,6.4628,6.3935,6.4368,642950.0],["2013-11-08",6.3848,6.3935,6.3069,6.3762,791500.0],["2013-11-11",6.3329,6.3329,6.1856,6.2722,1349125.0],["2013-11-12",6.2376,6.2636,6.1856,6.2376,1617550.0],["2013-11-13",6.2376,6.4108,6.2376,6.4022,942950.0],["2013-11-14",6.4455,6.5668,6.4282,6.5148,1110600.0],["2013-11-15",6.5235,6.5668,6.4022,6.4022,1050400.0],["2013-11-18",6.4108,6.4195,6.3242,6.3242,1022975.0],["2013-11-19",6.3155,6.3242,6.1769,6.1942,1554750.0],["2013-11-20",6.2029,6.2895,6.1596,6.1856,2834975.0],["2013-11-21",6.2376,6.2809,6.1769,6.2809,1066025.0],["2013-11-22",6.2809,6.3069,6.2202,6.2549,530950.0],["2013-11-25",6.2462,6.3589,6.2376,6.3502,663650.0],["2013-11-26",6.3329,6.3415,6.2376,6.2549,460050.0],["2013-11-27",6.2982,6.3502,6.2376,6.3502,670325.0],["2013-11-29",6.3415,6.3589,6.3155,6.3155,356200.0],["2013-12-02",6.3069,6.3155,6.2549,6.2722,803500.0],["2013-12-03",6.2462,6.2895,6.2376,6.2462,991575.0],["2013-12-04",6.2202,6.2462,6.1509,6.2289,814275.0],["2013-12-05",6.1943,6.2289,6.1683,6.1856,623675.0],["2013-12-06",6.1942,6.2029,6.1509,6.1942,504350.0],["2013-12-09",6.1856,6.2462,6.1596,6.2376,531475.0],["2013-12-10",6.2462,6.3069,6.2289,6.2549,654800.0],["2013-12-11",6.2462,6.2549,6.1942,6.1942,527350.0],["2013-12-12",6.1943,6.2029,6.1423,6.1683,657975.0],["2013-12-13",6.1856,6.2116,6.1249,6.1596,528150.0],["2013-12-16",6.1509,6.2029,6.1163,6.1249,1055200.0],["2013-12-17",6.1336,6.2376,6.1249,6.2202,610850.0],["2013-12-18",6.2202,6.3155,6.1509,6.2982,817825.0],["2013-12-19",6.2809,6.3069,6.1943,6.2029,536375.0],["2013-12-20",6.2376,6.3242,6.2202,6.3242,1261625.0],["2013-12-23",6.3502,6.3589,6.2809,6.3069,704250.0],["2013-12-24",6.3155,6.3242,6.2809,6.3069,183775.0],["2013-12-26",6.3155,6.3242,6.2722,6.2982,540375.0],["2013-12-27",6.3071,6.3249,6.2537,6.3071,731375.0],["2013-12-30",6.3071,6.3249,6.2448,6.2715,892600.0],["2013-12-31",6.2537,6.3784,6.2537,6.2893,1011125.0],["2014-01-02",6.2893,6.3249,6.2626,6.3071,501775.0],["2014-01-03",6.3249,6.3428,6.2804,6.3071,523925.0],["2014-01-06",6.3249,6.3784,6.2982,6.3428,1133325.0],["2014-01-07",6.3606,6.3962,6.316,6.3695,547350.0],["2014-01-08",6.3517,6.4051,6.3249,6.3784,1660825.0],["2014-01-09",6.3962,6.3962,6.3249,6.3695,2066500.0],["2014-01-10",6.414,6.4407,6.3873,6.4051,972225.0],["2014-01-13",6.3873,6.4407,6.3873,6.4318,590125.0],["2014-01-14",6.4229,6.4497,6.3962,6.3962,485975.0],["2014-01-15",6.3873,6.4407,6.3695,6.3962,1039025.0],["2014-01-16",6.3873,6.4229,6.3606,6.3962,889425.0],["2014-01-17",6.3962,6.414,6.3517,6.3873,560025.0],["2014-01-21",6.3962,6.4407,6.3784,6.414,921450.0],["2014-01-22",6.414,6.4497,6.3873,6.4051,667675.0],["2014-01-23",6.414,6.4407,6.3873,6.414,2235925.0],["2014-01-24",6.414,6.4318,6.3962,6.4051,1369300.0],["2014-01-27",6.4051,6.4229,6.3606,6.3873,683650.0],["2014-01-28",6.414,6.5031,6.3784,6.4497,720825.0],["2014-01-29",6.4496,6.4586,6.3873,6.414,730950.0],["2014-01-30",6.414,6.5744,6.414,6.5387,642250.0],["2014-01-31",6.512,6.6189,6.4942,6.4942,902075.0],["2014-02-03",6.512,6.5298,6.4586,6.4942,549750.0],["2014-02-04",6.5031,6.5744,6.4764,6.512,599525.0],["2014-02-05",6.5298,6.6011,6.5209,6.5922,685150.0],["2014-02-06",6.5833,6.6724,6.5833,6.6011,460025.0],["2014-02-07",6.6011,6.6724,6.5922,6.6367,604775.0],["2014-02-10",6.6367,6.7258,6.6278,6.6635,628075.0],["2014-02-11",6.6635,6.708,6.61,6.61,895150.0],["2014-02-12",6.6011,6.6635,6.5922,6.6545,561850.0],["2014-02-13",6.6724,6.7704,6.6278,6.7258,551300.0],["2014-02-14",6.7614,6.8238,6.7169,6.7793,757975.0],["2014-02-18",6.806,6.9129,6.7793,6.8862,1151625.0],["2014-02-19",6.8683,6.904,6.8149,6.8327,402875.0],["2014-02-20",6.8594,6.8773,6.8327,6.8683,444975.0],["2014-02-21",6.904,6.9218,6.8416,6.8683,594125.0],["2014-02-24",6.904,6.904,6.8683,6.8951,654875.0],["2014-02-25",6.904,6.9129,6.8773,6.8951,700700.0],["2014-02-26",6.8862,6.9485,6.8862,6.9396,478125.0],["2014-02-27",6.9307,7.002,6.9218,6.9752,635325.0],["2014-02-28",6.9931,7.0554,6.9752,7.002,1488700.0],["2014-03-03",6.9931,7.0287,6.9752,6.9752,1240650.0],["2014-03-04",6.9752,6.9842,6.904,6.9396,1504600.0],["2014-03-05",6.9574,7.0465,6.9485,7.0465,655900.0],["2014-03-06",7.0376,7.0465,6.9396,6.9931,414800.0],["2014-03-07",6.9752,6.9752,6.8238,6.8594,685725.0],["2014-03-10",6.8951,6.8951,6.8416,6.8862,382950.0],["2014-03-11",6.8683,6.9218,6.8594,6.9129,509125.0],["2014-03-12",6.904,7.0287,6.904,7.0198,774625.0],["2014-03-13",7.0198,7.0287,6.9574,7.0109,945375.0],["2014-03-14",7.0198,7.0821,6.9931,7.0287,725525.0],["2014-03-17",7.0554,7.0732,7.0109,7.0198,361700.0],["2014-03-18",7.0109,7.0911,7.002,7.0821,551150.0],["2014-03-19",7.0821,7.0911,6.9396,6.9663,578675.0],["2014-03-20",6.9663,6.9842,6.8773,6.9842,549175.0],["2014-03-21",7.0198,7.0732,7.002,7.0376,1700975.0],["2014-03-24",7.0376,7.0554,6.9574,6.9574,670300.0],["2014-03-25",6.9842,6.9931,6.9218,6.9752,1331100.0],["2014-03-26",6.9844,7.0027,6.9295,6.9478,795825.0],["2014-03-27",6.9478,6.9752,6.9021,6.9295,464400.0],["2014-03-28",6.9295,7.0027,6.9113,7.0027,450625.0],["2014-03-31",7.0118,7.0849,6.9935,7.0849,398325.0],["2014-04-01",7.0849,7.0849,6.9935,7.0667,950775.0],["2014-04-02",7.0575,7.1307,7.0575,7.1032,490925.0],["2014-04-03",7.0849,7.1124,7.0484,7.0758,471225.0],["2014-04-04",7.0849,7.1398,7.0575,7.0941,442975.0],["2014-04-07",7.0849,7.1581,7.0667,7.1215,543000.0],["2014-04-08",7.1215,7.1581,7.0941,7.1215,363650.0],["2014-04-09",7.1307,7.1489,7.0941,7.1215,586075.0],["2014-04-10",7.1307,7.2404,7.1307,7.1489,832025.0],["2014-04-11",7.1581,7.2038,7.1489,7.1672,493000.0],["2014-04-14",7.1947,7.2129,7.1489,7.1764,475275.0],["2014-04-15",7.1855,7.2221,7.1764,7.1855,769125.0],["2014-04-16",7.1947,7.2221,7.1764,7.1855,354475.0],["2014-04-17",7.2129,7.2221,7.1672,7.2129,427875.0],["2014-04-21",7.2129,7.2586,7.2038,7.2312,328725.0],["2014-04-22",7.2404,7.2769,7.2221,7.2678,466225.0],["2014-04-23",7.2678,7.2952,7.2495,7.2769,266500.0],["2014-04-24",7.2952,7.2952,7.2038,7.2678,793775.0],["2014-04-25",7.2769,7.2952,7.2312,7.2678,413250.0],["2014-04-28",7.2678,7.3135,7.1947,7.2129,1127775.0],["2014-04-29",7.2129,7.2678,7.1764,7.2038,382525.0],["2014-04-30",7.2221,7.2861,7.2129,7.2495,957525.0],["2014-05-01",7.2769,7.3044,7.2221,7.2952,1087275.0],["2014-05-02",7.2769,7.3044,7.2129,7.2586,736825.0],["2014-05-05",7.2678,7.3226,7.2404,7.3135,660275.0],["2014-05-06",7.3044,7.3409,7.2952,7.3318,616700.0],["2014-05-07",7.3226,7.4049,7.3135,7.3866,651575.0],["2014-05-08",7.3592,7.3866,7.3318,7.3409,578700.0],["2014-05-09",7.3501,7.3592,7.3135,7.3409,352700.0],["2014-05-12",7.3866,7.4049,7.3318,7.3409,729000.0],["2014-05-13",7.3592,7.3683,7.3226,7.3318,357825.0],["2014-05-14",7.3409,7.3958,7.3409,7.3866,391925.0],["2014-05-15",7.3958,7.3958,7.3501,7.3866,433800.0],["2014-05-16",7.3866,7.4232,7.3683,7.4141,455475.0],["2014-05-19",7.4141,7.4506,7.3958,7.4323,433175.0],["2014-05-20",7.4415,7.4598,7.1947,7.3866,906150.0],["2014-05-21",7.4141,7.4141,7.3683,7.4141,277000.0],["2014-05-22",7.4049,7.4323,7.3775,7.4049,344050.0],["2014-05-23",7.4232,7.4781,7.4141,7.4781,540000.0],["2014-05-27",7.4872,7.5238,7.4781,7.5055,387900.0],["2014-05-28",7.5146,7.5238,7.4689,7.5146,716900.0],["2014-05-29",7.542,7.5512,7.4872,7.4872,408800.0],["2014-05-30",7.4963,7.5329,7.478,7.5238,950425.0],["2014-06-02",7.5329,7.5512,7.5238,7.542,446950.0],["2014-06-03",7.542,7.542,7.4506,7.4506,658825.0],["2014-06-04",7.4598,7.5238,7.4232,7.5146,497375.0],["2014-06-05",7.5329,7.6152,7.5146,7.5969,651825.0],["2014-06-06",7.6335,7.6792,7.5969,7.6792,486275.0],["2014-06-09",7.6792,7.7157,7.6152,7.6152,1333375.0],["2014-06-10",7.6152,7.6883,7.6152,7.6426,1267925.0],["2014-06-11",7.6517,7.6883,7.5878,7.6152,628275.0],["2014-06-12",7.6335,7.6335,7.542,7.6152,1762400.0],["2014-06-13",7.6152,7.6975,7.5969,7.6975,4027100.0],["2014-06-16",7.6883,7.7706,7.67,7.734,1192575.0],["2014-06-17",7.7249,7.7614,7.6243,7.6517,1298300.0],["2014-06-18",7.6792,7.6792,7.5786,7.6243,683650.0],["2014-06-19",7.6335,7.67,7.6243,7.6426,581825.0],["2014-06-20",7.6243,7.6517,7.606,7.6152,941300.0],["2014-06-23",7.6152,7.6792,7.6152,7.6243,491050.0],["2014-06-24",7.6335,7.6426,7.606,7.606,635525.0],["2014-06-25",7.6529,7.6622,7.5779,7.606,840975.0],["2014-06-26",7.5967,7.6622,7.5873,7.6341,625625.0],["2014-06-27",7.6341,7.6903,7.6154,7.6716,687775.0],["2014-06-30",7.7091,7.7278,7.6435,7.6903,652250.0],["2014-07-01",7.6997,7.6997,7.6248,7.6435,572700.0],["2014-07-02",7.6248,7.6435,7.5217,7.6435,782450.0],["2014-07-03",7.606,7.606,7.5405,7.5686,521625.0],["2014-07-07",7.5686,7.5779,7.5311,7.5779,513950.0],["2014-07-08",7.5779,7.6622,7.5686,7.6622,513200.0],["2014-07-09",7.6529,7.6529,7.5967,7.6529,418150.0],["2014-07-10",7.6529,7.7465,7.6435,7.6903,574550.0],["2014-07-11",7.6903,7.7184,7.6622,7.6997,308650.0],["2014-07-14",7.6903,7.7653,7.681,7.7653,526275.0],["2014-07-15",7.7653,7.8027,7.7372,7.8027,681450.0],["2014-07-16",7.7934,7.8121,7.7653,7.8027,405100.0],["2014-07-17",7.7934,7.7934,7.7465,7.7934,402750.0],["2014-07-18",7.784,7.8215,7.7653,7.7746,308175.0],["2014-07-21",7.7746,7.784,7.7372,7.7465,298350.0],["2014-07-22",7.7559,7.7934,7.7465,7.784,364850.0],["2014-07-23",7.7934,7.8215,7.7653,7.8027,226200.0],["2014-07-24",7.8121,7.8402,7.784,7.7934,294625.0],["2014-07-25",7.7934,7.8215,7.7746,7.8027,261500.0],["2014-07-28",7.8308,7.8402,7.7934,7.8027,420025.0],["2014-07-29",7.8215,7.8308,7.784,7.784,349550.0],["2014-07-30",7.784,7.8027,7.6529,7.6997,520325.0],["2014-07-31",7.6622,7.6622,7.606,7.6248,534700.0],["2014-08-01",7.6154,7.681,7.5592,7.6622,1016400.0],["2014-08-04",7.6997,7.6997,7.5967,7.6622,496150.0],["2014-08-05",7.6622,7.6622,7.606,7.6248,350825.0],["2014-08-06",7.6341,7.6997,7.5967,7.6903,364525.0],["2014-08-07",7.7184,7.7746,7.6716,7.6903,312225.0],["2014-08-08",7.6903,7.7091,7.6716,7.6997,366700.0],["2014-08-11",7.7184,7.7465,7.6997,7.7278,347050.0],["2014-08-12",7.7372,7.7653,7.7091,7.7184,240950.0],["2014-08-13",7.7184,7.7559,7.6997,7.7278,220250.0],["2014-08-14",7.7372,7.7746,7.7091,7.7372,224050.0],["2014-08-15",7.7465,7.8027,7.7372,7.8027,368675.0],["2014-08-18",7.8027,7.8496,7.7934,7.8496,688525.0],["2014-08-19",7.8589,7.8683,7.8121,7.8215,203800.0],["2014-08-20",7.8215,7.8683,7.8027,7.8683,294100.0],["2014-08-21",7.8683,7.8683,7.8215,7.8308,422550.0],["2014-08-22",7.8402,7.8589,7.8121,7.8215,257300.0],["2014-08-25",7.8496,7.8683,7.8215,7.8496,271375.0],["2014-08-26",7.8589,7.8683,7.8402,7.8496,247400.0],["2014-08-27",7.8402,7.8683,7.8308,7.8496,348000.0],["2014-08-28",7.8589,7.8683,7.8215,7.8589,209975.0],["2014-08-29",7.8683,7.9058,7.8402,7.9058,317125.0],["2014-09-02",7.9151,7.9339,7.8121,7.8308,369125.0],["2014-09-03",7.8589,7.8683,7.8308,7.8589,499575.0],["2014-09-04",7.8496,7.8496,7.7934,7.8215,390350.0],["2014-09-05",7.8402,7.9151,7.8215,7.9151,460350.0],["2014-09-08",7.9151,7.9151,7.8589,7.8964,222875.0],["2014-09-09",7.8964,7.8964,7.8496,7.8589,404975.0],["2014-09-10",7.8308,7.8308,7.7653,7.784,268025.0],["2014-09-11",7.7372,7.8308,7.7372,7.8215,424700.0],["2014-09-12",7.8308,7.8308,7.5498,7.5779,1325600.0],["2014-09-15",7.5405,7.5967,7.5405,7.5686,717050.0],["2014-09-16",7.5779,7.6716,7.5405,7.6435,410275.0],["2014-09-17",7.6622,7.7091,7.6248,7.6248,378950.0],["2014-09-18",7.6248,7.6435,7.5779,7.606,436925.0],["2014-09-19",7.6529,7.681,7.6154,7.6622,1034675.0],["2014-09-22",7.681,7.681,7.5592,7.5686,439125.0],["2014-09-23",7.5779,7.5967,7.5124,7.5217,576900.0],["2014-09-24",7.5405,7.5967,7.5217,7.5405,687900.0],["2014-09-25",7.5693,7.6365,7.5309,7.5981,652600.0],["2014-09-26",7.6077,7.6365,7.5501,7.6173,633025.0],["2014-09-29",7.6077,7.6269,7.5693,7.5885,462300.0],["2014-09-30",7.5693,7.5885,7.4636,7.4732,813275.0],["2014-10-01",7.4732,7.6269,7.4732,7.6173,767850.0],["2014-10-02",7.5885,7.6942,7.5789,7.6269,1793000.0],["2014-10-03",7.6365,7.6749,7.6173,7.6557,779675.0],["2014-10-06",7.6461,7.723,7.6461,7.6749,694800.0],["2014-10-07",7.6749,7.7518,7.6461,7.7134,1075875.0],["2014-10-08",7.723,7.7902,7.7038,7.771,1317550.0],["2014-10-09",7.7806,7.9055,7.771,7.7998,701875.0],["2014-10-10",7.8382,7.9055,7.8094,7.8575,818250.0],["2014-10-13",7.8575,7.9535,7.8382,7.8959,548250.0],["2014-10-14",7.9055,7.9439,7.8767,7.9151,505125.0],["2014-10-15",7.9151,7.9631,7.8382,7.8959,1154725.0],["2014-10-16",7.8671,7.9055,7.819,7.8671,753400.0],["2014-10-17",7.8959,7.9151,7.8575,7.8959,283625.0],["2014-10-20",7.8959,7.9535,7.8286,7.9343,536850.0],["2014-10-21",7.9631,8.0496,7.9343,8.0207,471675.0],["2014-10-22",8.04,8.0688,8.0015,8.0015,492625.0],["2014-10-23",8.0207,8.0496,7.9727,7.9823,329425.0],["2014-10-24",8.0111,8.0208,7.9631,7.9919,268625.0],["2014-10-27",7.9919,8.0592,7.9631,8.04,337250.0],["2014-10-28",8.0496,8.0784,8.0111,8.0784,364700.0],["2014-10-29",8.0688,8.1072,7.9631,8.0207,486500.0],["2014-10-30",7.9823,8.0688,7.9823,8.0688,245275.0],["2014-10-31",8.088,8.1072,8.0111,8.0496,885775.0],["2014-11-03",8.0208,8.1168,8.0208,8.1072,433125.0],["2014-11-04",8.0976,8.0976,8.0015,8.0592,479300.0],["2014-11-05",7.9055,7.9727,7.819,7.9439,1048350.0],["2014-11-06",7.8863,7.9343,7.8575,7.9343,683225.0],["2014-11-07",7.9439,7.9439,7.8767,7.9247,344775.0],["2014-11-10",7.8863,7.9439,7.8863,7.9055,285825.0],["2014-11-11",7.9151,7.9247,7.8767,7.9055,172325.0],["2014-11-12",7.8959,7.9055,7.8575,7.9055,251000.0],["2014-11-13",7.9247,7.9727,7.9055,7.9247,275025.0],["2014-11-14",7.9055,7.9823,7.9055,7.9343,306400.0],["2014-11-17",7.9055,7.9535,7.8863,7.9247,345850.0],["2014-11-18",7.9439,7.9727,7.9247,7.9727,369050.0],["2014-11-19",7.9343,7.9535,7.8767,7.8959,409950.0],["2014-11-20",7.8959,7.9439,7.8863,7.9439,211200.0],["2014-11-21",7.9823,7.9823,7.8671,7.9055,405200.0],["2014-11-24",7.9151,7.9727,7.8863,7.9631,316650.0],["2014-11-25",7.9823,8.0304,7.9727,8.0111,287500.0],["2014-11-26",8.0208,8.0592,7.9919,8.0592,420325.0],["2014-11-28",8.0688,8.0784,8.04,8.0496,155725.0],["2014-12-01",8.0496,8.0688,7.9919,8.0207,328525.0],["2014-12-02",8.0207,8.0688,7.9823,8.04,427075.0],["2014-12-03",8.0496,8.1168,8.0304,8.1072,373150.0],["2014-12-04",8.0976,8.1072,8.04,8.0976,360725.0],["2014-12-05",8.0496,8.0688,7.9439,8.0111,474400.0],["2014-12-08",7.9919,8.0304,7.8575,7.8767,1013325.0],["2014-12-09",7.8478,8.0207,7.8286,8.0015,562150.0],["2014-12-10",8.0207,8.0304,7.8959,7.9055,418600.0],["2014-12-11",7.9151,7.9919,7.8767,7.9919,479050.0],["2014-12-12",7.9727,8.0015,7.8959,7.9055,487800.0],["2014-12-15",7.9055,7.9151,7.7326,7.7422,710425.0],["2014-12-16",7.7326,7.7902,7.6557,7.6557,691875.0],["2014-12-17",7.6557,7.8094,7.6077,7.8094,1370300.0],["2014-12-18",7.8478,7.8575,7.7518,7.8478,707925.0],["2014-12-19",7.8671,7.9439,7.8094,7.8863,1071025.0],["2014-12-22",7.9151,8.0207,7.9055,8.0111,597525.0],["2014-12-23",8.0407,8.0505,7.9816,7.9915,995700.0],["2014-12-24",7.9816,8.0111,7.9226,7.9619,483775.0],["2014-12-26",7.9915,8.021,7.9718,8.0111,303600.0],["2014-12-29",8.0013,8.1194,7.9619,7.9816,598550.0],["2014-12-30",7.9816,8.021,7.9226,7.9718,431950.0],["2014-12-31",7.9718,8.0111,7.8537,7.8635,654750.0],["2015-01-02",7.893,7.9816,7.8537,7.9718,521400.0],["2015-01-05",7.8438,8.0013,7.8242,7.9718,719400.0],["2015-01-06",7.9915,8.0407,7.9226,7.9521,890050.0],["2015-01-07",7.9718,8.0013,7.8832,7.9127,681025.0],["2015-01-08",7.9324,7.9521,7.8635,7.9127,561550.0],["2015-01-09",7.893,7.9226,7.834,7.8438,1020450.0],["2015-01-12",7.8242,7.8734,7.7749,7.8438,1013200.0],["2015-01-13",7.8635,7.8734,7.7356,7.7651,460375.0],["2015-01-14",7.7257,7.7356,7.6568,7.7159,551550.0],["2015-01-15",7.7159,7.7553,7.6765,7.6962,513700.0],["2015-01-16",7.6765,7.7356,7.6667,7.7257,341875.0],["2015-01-20",7.7159,7.7356,7.588,7.6175,582475.0],["2015-01-21",7.5978,7.6568,7.5781,7.588,490500.0],["2015-01-22",7.6273,7.7454,7.6175,7.7454,416450.0],["2015-01-23",7.7553,7.7553,7.647,7.6864,489175.0],["2015-01-26",7.6765,7.7749,7.6372,7.7749,383175.0],["2015-01-27",7.7651,7.8438,7.7454,7.8045,846450.0],["2015-01-28",7.834,7.8537,7.7848,7.8143,1007425.0],["2015-01-29",7.8537,7.8537,7.6962,7.7848,379900.0],["2015-01-30",7.7749,7.7946,7.6864,7.7159,455325.0],["2015-02-02",7.6864,7.7061,7.5584,7.6568,519250.0],["2015-02-03",7.6765,7.7651,7.6372,7.7553,604975.0],["2015-02-04",7.7356,7.7454,7.6568,7.6864,390675.0],["2015-02-05",7.6864,7.7749,7.6568,7.7749,386150.0],["2015-02-06",7.7553,7.7749,7.6076,7.6372,403825.0],["2015-02-09",7.647,7.706,7.6076,7.647,338875.0],["2015-02-10",7.6372,7.6568,7.588,7.6175,385725.0],["2015-02-11",7.5978,7.6864,7.5978,7.6372,569875.0],["2015-02-12",7.7553,7.7749,7.6568,7.7651,423050.0],["2015-02-13",7.7356,7.7848,7.7061,7.7651,374800.0],["2015-02-17",7.7356,7.8537,7.7356,7.8045,690825.0],["2015-02-18",7.8143,7.8537,7.7257,7.8143,659875.0],["2015-02-19",7.7749,7.893,7.7749,7.893,1027850.0],["2015-02-20",7.8734,7.9127,7.834,7.8635,349925.0],["2015-02-23",7.8832,7.9029,7.7946,7.8045,395200.0],["2015-02-24",7.7848,7.8143,7.7454,7.7749,357100.0],["2015-02-25",7.7553,7.8734,7.7553,7.834,404050.0],["2015-02-26",7.8143,7.8438,7.7651,7.8045,296075.0],["2015-02-27",7.8045,7.8438,7.7848,7.834,391600.0],["2015-03-02",7.7946,7.8635,7.7651,7.8242,584375.0],["2015-03-03",7.8143,7.8537,7.7848,7.834,512625.0],["2015-03-04",7.834,7.9127,7.8242,7.9029,849250.0],["2015-03-05",7.9324,7.9423,7.8045,7.8143,531300.0],["2015-03-06",7.7749,7.7848,7.6273,7.647,583325.0],["2015-03-09",7.6765,7.7946,7.6667,7.7946,1852725.0],["2015-03-10",7.7749,7.8045,7.7061,7.7553,734425.0],["2015-03-11",7.7651,7.7651,7.6864,7.6864,628750.0],["2015-03-12",7.7159,7.7848,7.7061,7.7749,390000.0],["2015-03-13",7.7946,7.7946,7.6667,7.706,808950.0],["2015-03-16",7.7061,7.7749,7.7061,7.7553,434000.0],["2015-03-17",7.7651,7.8045,7.7454,7.7848,383625.0],["2015-03-18",7.8045,7.9619,7.7651,7.9324,518400.0],["2015-03-19",7.9029,7.9521,7.8734,7.9127,282875.0],["2015-03-20",7.9127,8.0308,7.9127,8.0308,820050.0],["2015-03-23",8.0308,8.0899,8.0013,8.0604,1328325.0],["2015-03-24",8.0604,8.0702,7.9915,8.0407,798575.0],["2015-03-25",8.0205,8.081,7.9196,7.9196,1140550.0],["2015-03-26",7.9095,8.0003,7.8994,7.8994,2273450.0],["2015-03-27",7.8994,7.9499,7.8792,7.8893,623200.0],["2015-03-30",7.8994,7.97,7.8793,7.9398,395700.0],["2015-03-31",7.9398,7.9902,7.8994,7.9297,619375.0],["2015-04-01",7.96,7.96,7.8893,7.9499,575475.0],["2015-04-02",7.96,7.9902,7.8994,7.9398,406800.0],["2015-04-06",7.9398,8.0306,7.9297,7.9902,465275.0],["2015-04-07",8.0205,8.0205,7.9398,7.96,401075.0],["2015-04-08",7.96,7.9902,7.9297,7.9801,244900.0],["2015-04-09",7.96,7.9902,7.9196,7.9398,304650.0],["2015-04-10",7.97,8.0407,7.9499,7.97,264450.0],["2015-04-13",7.9902,8.0104,7.9499,7.96,299925.0],["2015-04-14",7.97,8.0205,7.97,7.9902,296325.0],["2015-04-15",8.0104,8.0205,7.9801,7.9801,242475.0],["2015-04-16",7.9902,8.0508,7.9801,8.0508,302175.0],["2015-04-17",8.0306,8.1113,8.0205,8.0608,1441000.0],["2015-04-20",8.0608,8.1012,8.0407,8.0508,296900.0],["2015-04-21",8.0608,8.081,8.0104,8.0205,283700.0],["2015-04-22",8.0205,8.0508,7.9902,8.0104,331875.0],["2015-04-23",8.0205,8.0508,8.0003,8.0306,446900.0],["2015-04-24",8.0407,8.0608,8.0205,8.0306,254425.0],["2015-04-27",8.0508,8.0709,8.0003,8.0104,376775.0],["2015-04-28",8.0104,8.0407,7.9297,7.96,530325.0],["2015-04-29",7.9095,7.9499,7.8692,7.8692,479075.0],["2015-04-30",7.8994,7.9196,7.8187,7.8389,673950.0],["2015-05-01",7.8187,7.8994,7.8086,7.8692,514625.0],["2015-05-04",7.8793,7.96,7.8591,7.9297,517925.0],["2015-05-05",7.9499,7.9902,7.8187,7.8187,705800.0],["2015-05-06",7.8692,7.8692,7.7683,7.7985,528450.0],["2015-05-07",7.7985,7.8893,7.7683,7.849,820100.0],["2015-05-08",7.9095,7.9297,7.8792,7.8792,280125.0],["2015-05-11",7.8792,7.8994,7.7784,7.8994,1366225.0],["2015-05-12",7.8692,7.9499,7.8187,7.9398,584025.0],["2015-05-13",7.9499,7.9902,7.9196,7.9297,454800.0],["2015-05-14",7.97,8.0003,7.9398,7.96,766525.0],["2015-05-15",7.9801,8.0003,7.9398,7.9902,555000.0],["2015-05-18",7.97,8.0205,7.96,8.0104,804450.0],["2015-05-19",8.0104,8.0407,7.9902,8.0003,272450.0],["2015-05-20",8.0306,8.0508,8.0003,8.0104,257975.0],["2015-05-21",8.0306,8.0508,8.0003,8.0104,249700.0],["2015-05-22",8.0003,8.0205,7.9801,8.0003,208975.0],["2015-05-26",7.9902,8.0104,7.96,7.97,494575.0],["2015-05-27",7.9801,8.0003,7.96,7.9801,368600.0],["2015-05-28",7.9801,7.9902,7.9499,7.96,412875.0],["2015-05-29",7.9801,8.0306,7.97,8.0104,630350.0],["2015-06-01",8.0306,8.0709,8.0104,8.0407,370850.0],["2015-06-02",8.0205,8.0306,7.9801,8.0003,408550.0],["2015-06-03",7.9902,8.0003,7.9196,7.9398,249300.0],["2015-06-04",7.9196,7.96,7.8893,7.8893,243625.0],["2015-06-05",7.849,7.8792,7.7481,7.7582,531950.0],["2015-06-08",7.7481,7.7985,7.7279,7.7885,603850.0],["2015-06-09",7.7784,7.8187,7.7481,7.7582,684375.0],["2015-06-10",7.7582,7.8187,7.7582,7.7683,471250.0],["2015-06-11",7.7683,7.9095,7.7683,7.8792,821125.0],["2015-06-12",7.8793,7.8994,7.8389,7.8591,361825.0],["2015-06-15",7.849,7.849,7.7885,7.7985,393425.0],["2015-06-16",7.8187,7.8187,7.7784,7.7885,626100.0],["2015-06-17",7.7885,7.9196,7.7683,7.8893,752650.0],["2015-06-18",7.8893,8.0003,7.8893,7.9801,547950.0],["2015-06-19",7.9801,8.0508,7.9196,8.0003,991550.0],["2015-06-22",8.0205,8.0508,7.9398,7.9398,355375.0],["2015-06-23",7.9398,7.9499,7.9095,7.9297,460350.0],["2015-06-24",7.9297,7.9398,7.8792,7.8994,603425.0],["2015-06-25",7.8891,7.8994,7.827,7.8477,516525.0],["2015-06-26",7.827,7.8477,7.7648,7.7752,637500.0],["2015-06-29",7.7441,7.7959,7.651,7.682,625650.0],["2015-06-30",7.6924,7.7441,7.651,7.651,825000.0],["2015-07-01",7.6717,7.7441,7.6095,7.7338,753900.0],["2015-07-02",7.7648,7.8166,7.7338,7.7752,560725.0],["2015-07-06",7.7338,7.858,7.7338,7.858,575950.0],["2015-07-07",7.9719,8.0547,7.9201,8.034,761650.0],["2015-07-08",8.003,8.0754,7.9926,8.0133,617900.0],["2015-07-09",8.0133,8.034,7.8787,7.9098,748125.0],["2015-07-10",7.9201,8.0444,7.8891,7.9719,537200.0],["2015-07-13",7.9823,8.0237,7.8994,7.8994,630775.0],["2015-07-14",7.9201,7.9615,7.9098,7.9201,385600.0],["2015-07-15",7.9201,7.9512,7.8684,7.9098,758650.0],["2015-07-16",7.9201,7.9823,7.9098,7.9408,574900.0],["2015-07-17",7.9408,7.9408,7.8787,7.8994,332275.0],["2015-07-20",7.9098,7.9305,7.8477,7.8891,359600.0],["2015-07-21",7.8994,7.9201,7.8477,7.8477,306500.0],["2015-07-22",7.8477,7.8994,7.8373,7.8373,236750.0],["2015-07-23",7.827,7.8373,7.7234,7.7441,431050.0],["2015-07-24",7.7441,7.7855,7.6613,7.682,391625.0],["2015-07-27",7.6406,7.7234,7.6406,7.651,583950.0],["2015-07-28",7.6717,7.7234,7.6406,7.6717,596750.0],["2015-07-29",7.6613,7.7648,7.6613,7.7545,429200.0],["2015-07-30",7.7441,7.7648,7.7027,7.7338,298450.0],["2015-07-31",7.7752,7.8684,7.7545,7.7959,624800.0],["2015-08-03",7.7959,7.8063,7.7131,7.7855,512650.0],["2015-08-04",7.7338,7.7648,7.7131,7.7545,355425.0],["2015-08-05",7.7234,7.7648,7.682,7.7338,704175.0],["2015-08-06",7.7234,7.7338,7.6302,7.6717,690200.0],["2015-08-07",7.6717,7.7131,7.6095,7.6095,876975.0],["2015-08-10",7.6095,7.6613,7.5888,7.6302,686175.0],["2015-08-11",7.6199,7.7648,7.6095,7.6924,571750.0],["2015-08-12",7.7027,7.7752,7.6199,7.7441,472625.0],["2015-08-13",7.7545,7.7959,7.682,7.7234,237400.0],["2015-08-14",7.7027,7.7648,7.6924,7.7545,254350.0],["2015-08-17",7.7441,7.7855,7.7234,7.7855,323675.0],["2015-08-18",7.7648,7.8062,7.7441,7.7959,258400.0],["2015-08-19",7.7752,7.8063,7.7234,7.7855,444475.0],["2015-08-20",7.7545,7.7959,7.7131,7.7234,479400.0],["2015-08-21",7.7131,7.7441,7.5578,7.5578,525175.0],["2015-08-24",7.2679,7.4853,5.9841,7.3093,931000.0],["2015-08-25",7.4232,7.4335,7.2989,7.2989,633575.0],["2015-08-26",7.33,7.4335,7.2472,7.4232,900150.0],["2015-08-27",7.4439,7.5371,7.3818,7.506,495075.0],["2015-08-28",7.5267,7.5371,7.4232,7.4646,476875.0],["2015-08-31",7.4542,7.4542,7.3507,7.3611,517375.0],["2015-09-01",7.3093,7.3611,7.2472,7.2782,618150.0],["2015-09-02",7.3093,7.3611,7.2679,7.2989,364525.0],["2015-09-03",7.3197,7.3714,7.2782,7.2989,234500.0],["2015-09-04",7.2472,7.2782,7.1644,7.2161,306400.0],["2015-09-08",7.2782,7.3093,7.2472,7.2679,404875.0],["2015-09-09",7.2989,7.3093,7.2265,7.2368,416225.0],["2015-09-10",7.2058,7.2782,7.1954,7.2679,969775.0],["2015-09-11",7.2368,7.3714,7.2368,7.3611,365825.0],["2015-09-14",7.3714,7.3714,7.2886,7.3404,254875.0],["2015-09-15",7.3404,7.3404,7.2575,7.2989,333450.0],["2015-09-16",7.2989,7.3093,7.2472,7.2886,547775.0],["2015-09-17",7.2782,7.475,7.2472,7.4232,594975.0],["2015-09-18",7.3611,7.4957,7.3611,7.4232,1511975.0],["2015-09-21",7.4025,7.5474,7.3921,7.5164,580425.0],["2015-09-22",7.4646,7.5164,7.4439,7.4853,487175.0],["2015-09-23",7.5164,7.5888,7.506,7.5681,628400.0],["2015-09-24",7.5371,7.6302,7.5164,7.5681,1190800.0],["2015-09-25",7.5788,7.5788,7.4723,7.483,790025.0],["2015-09-28",7.451,7.4617,7.2062,7.2382,737150.0],["2015-09-29",7.2382,7.302,7.1849,7.2169,630300.0],["2015-09-30",7.2382,7.2594,7.0998,7.2488,717425.0],["2015-10-01",7.2382,7.302,7.1956,7.2807,416700.0],["2015-10-02",7.2914,7.4298,7.2382,7.334,878450.0],["2015-10-05",7.3446,7.4936,7.3446,7.483,456950.0],["2015-10-06",7.4936,7.5256,7.4723,7.483,192075.0],["2015-10-07",7.5043,7.6107,7.483,7.6001,352775.0],["2015-10-08",7.6107,7.632,7.5362,7.5681,396675.0],["2015-10-09",7.5681,7.5894,7.483,7.5362,378300.0],["2015-10-12",7.5575,7.632,7.5575,7.6107,260225.0],["2015-10-13",7.5894,7.632,7.4617,7.5043,427425.0],["2015-10-14",7.4936,7.5681,7.4617,7.4936,374000.0],["2015-10-15",7.4936,7.5149,7.3978,7.5043,466400.0],["2015-10-16",7.5256,7.5468,7.483,7.5256,264450.0],["2015-10-19",7.5256,7.5681,7.4723,7.5362,275475.0],["2015-10-20",7.5256,7.5575,7.4723,7.5362,321100.0],["2015-10-21",7.5575,7.5894,7.5149,7.5256,324375.0],["2015-10-22",7.5575,7.5681,7.5043,7.5149,371575.0],["2015-10-23",7.5149,7.5362,7.4723,7.5149,328800.0],["2015-10-26",7.5362,7.5468,7.5043,7.5256,360975.0],["2015-10-27",7.5149,7.5149,7.3659,7.3872,483975.0],["2015-10-28",7.3552,7.451,7.2807,7.4085,640650.0],["2015-10-29",7.3659,7.3872,7.2807,7.3446,347900.0],["2015-10-30",7.3659,7.3978,7.2807,7.3659,535125.0],["2015-11-02",7.3659,7.4723,7.3552,7.4723,491175.0],["2015-11-03",7.451,7.483,7.3765,7.4723,695675.0],["2015-11-04",7.4723,7.5043,7.3552,7.3978,546075.0],["2015-11-05",7.3765,7.3978,7.302,7.3659,467850.0],["2015-11-06",7.2914,7.334,7.2169,7.2488,765850.0],["2015-11-09",7.2382,7.2594,7.1424,7.153,556350.0],["2015-11-10",7.153,7.3552,7.1424,7.3446,499600.0],["2015-11-11",7.3659,7.3978,7.334,7.3659,246125.0],["2015-11-12",7.3659,7.3872,7.302,7.3127,314425.0],["2015-11-13",7.302,7.3552,7.2594,7.302,289975.0],["2015-11-16",7.2807,7.3446,7.2701,7.3233,319475.0],["2015-11-17",7.302,7.3552,7.2488,7.2701,343125.0],["2015-11-18",7.2594,7.3552,7.2488,7.3552,348125.0],["2015-11-19",7.3659,7.4085,7.3233,7.3233,341525.0],["2015-11-20",7.3446,7.3765,7.302,7.334,361275.0],["2015-11-23",7.3339,7.3872,7.3127,7.3765,431075.0],["2015-11-24",7.3446,7.4191,7.334,7.3872,226925.0],["2015-11-25",7.3659,7.3765,7.2807,7.3446,419050.0],["2015-11-27",7.3127,7.4404,7.3127,7.4404,166400.0],["2015-11-30",7.451,7.483,7.4085,7.4298,576475.0],["2015-12-01",7.451,7.5043,7.3872,7.4085,466100.0],["2015-12-02",7.3978,7.3978,7.2701,7.2701,562450.0],["2015-12-03",7.2488,7.3233,7.2382,7.3127,820250.0],["2015-12-04",7.3233,7.3872,7.2914,7.334,732550.0],["2015-12-07",7.334,7.334,7.2382,7.2382,479875.0],["2015-12-08",7.2169,7.2914,7.1636,7.2275,1069700.0],["2015-12-09",7.1849,7.2914,7.1849,7.2382,939200.0],["2015-12-10",7.2382,7.2914,7.2275,7.2701,363275.0],["2015-12-11",7.2275,7.2594,7.0891,7.1317,868825.0],["2015-12-14",7.1211,7.153,6.8656,6.8975,859175.0],["2015-12-15",6.8762,7.0359,6.5676,6.9401,1427000.0],["2015-12-16",6.9614,7.1849,6.9401,7.1636,1015825.0],["2015-12-17",7.1849,7.302,7.1743,7.302,661200.0],["2015-12-18",7.302,7.334,7.2488,7.2701,1220375.0],["2015-12-21",7.3233,7.334,7.2382,7.302,458475.0],["2015-12-22",7.3127,7.483,7.302,7.4404,409200.0],["2015-12-23",7.4404,7.4842,7.4075,7.4404,492100.0],["2015-12-24",7.4294,7.4514,7.4075,7.4294,175250.0],["2015-12-28",7.4075,7.4514,7.3418,7.4294,284375.0],["2015-12-29",7.4294,7.4514,7.3308,7.3418,374200.0],["2015-12-30",7.3308,7.3527,7.276,7.276,296800.0],["2015-12-31",7.2651,7.3418,7.2322,7.2322,476900.0],["2016-01-04",7.1993,7.3966,7.1884,7.3966,501850.0],["2016-01-05",7.3966,7.5829,7.3308,7.5061,479225.0],["2016-01-06",7.4514,7.6157,7.4514,7.5719,613075.0],["2016-01-07",7.5061,7.5281,7.3089,7.3199,1307800.0],["2016-01-08",7.3199,7.3418,7.2103,7.2103,658850.0],["2016-01-11",7.2322,7.3199,7.2103,7.2979,423950.0],["2016-01-12",7.3308,7.3308,7.1336,7.1884,791350.0],["2016-01-13",7.1774,7.2212,6.9582,7.0459,600375.0],["2016-01-14",7.035,7.0569,6.8815,7.0021,586425.0],["2016-01-15",6.8815,6.9035,6.6405,6.7829,602000.0],["2016-01-19",6.772,6.7829,6.5638,6.6295,838925.0],["2016-01-20",6.5966,6.5966,6.1474,6.3337,1455525.0],["2016-01-21",6.3884,6.5419,6.3446,6.3665,777350.0],["2016-01-22",6.4213,6.5966,6.4213,6.5747,874725.0],["2016-01-25",6.5747,6.5747,6.3227,6.3446,778775.0],["2016-01-26",6.498,6.5857,6.4213,6.5419,1637025.0],["2016-01-27",6.5419,6.6076,6.4432,6.509,912550.0],["2016-01-28",6.5418,6.6843,6.5199,6.6405,960225.0],["2016-01-29",6.6953,6.9692,6.6624,6.9582,1456850.0],["2016-02-01",6.9473,7.0897,6.9254,7.0788,2335850.0],["2016-02-02",7.0678,7.0897,6.9473,6.9911,705700.0],["2016-02-03",7.024,7.1007,6.9583,7.0897,635325.0],["2016-02-04",7.0569,7.1993,7.0569,7.0678,522275.0],["2016-02-05",7.0569,7.1117,6.9802,7.024,455050.0],["2016-02-08",6.9802,7.024,6.9363,6.9802,572825.0],["2016-02-09",6.9254,6.9802,6.8596,6.9473,751300.0],["2016-02-10",6.9692,7.013,6.9254,6.9363,644250.0],["2016-02-11",6.8487,6.8815,6.7829,6.7939,953725.0],["2016-02-12",6.761,7.035,6.761,7.0021,524575.0],["2016-02-16",7.0569,7.1665,7.013,7.1336,449325.0],["2016-02-17",7.1774,7.3308,7.1774,7.2322,556200.0],["2016-02-18",7.3089,7.3089,7.1007,7.1665,430750.0],["2016-02-19",7.0678,7.2103,7.024,7.1774,486050.0],["2016-02-22",7.1993,7.3418,7.1993,7.3199,641150.0],["2016-02-23",7.3199,7.3637,7.276,7.3089,355275.0],["2016-02-24",7.2651,7.3856,7.1774,7.3527,477750.0],["2016-02-25",7.3746,7.4514,7.3527,7.4185,722825.0],["2016-02-26",7.4404,7.5719,7.4404,7.4733,780575.0],["2016-02-29",7.4733,7.539,7.4075,7.4623,592900.0],["2016-03-01",7.5171,7.5281,7.4185,7.4623,413575.0],["2016-03-02",7.4623,7.4623,7.3746,7.4404,598350.0],["2016-03-03",7.4623,7.5281,7.4404,7.4733,1020850.0],["2016-03-04",7.4952,7.6048,7.4623,7.539,692375.0],["2016-03-07",7.5281,7.6157,7.5281,7.5609,750225.0],["2016-03-08",7.5719,7.5828,7.4514,7.4623,580800.0],["2016-03-09",7.4733,7.5281,7.3856,7.4514,688025.0],["2016-03-10",7.4842,7.5171,7.3527,7.4623,420950.0],["2016-03-11",7.4842,7.5609,7.4842,7.5171,409575.0],["2016-03-14",7.5171,7.5828,7.4185,7.5281,443725.0],["2016-03-15",7.5281,7.5281,7.3856,7.4294,372275.0],["2016-03-16",7.4294,7.5061,7.3637,7.4623,415625.0],["2016-03-17",7.4733,7.5828,7.4514,7.55,366850.0],["2016-03-18",7.5719,7.5938,7.5061,7.5281,613175.0],["2016-03-21",7.5281,7.5938,7.5281,7.5719,387525.0],["2016-03-22",7.5719,7.6486,7.539,7.6048,557525.0],["2016-03-23",7.6048,7.6725,7.4355,7.4355,968575.0],["2016-03-24",7.4242,7.5032,7.3791,7.5032,369400.0],["2016-03-28",7.5032,7.5371,7.4242,7.4581,303575.0],["2016-03-29",7.4694,7.5822,7.413,7.5709,314550.0],["2016-03-30",7.6048,7.6725,7.5596,7.6048,349300.0],["2016-03-31",7.5935,7.7289,7.5822,7.7289,350625.0],["2016-04-01",7.695,7.7402,7.6386,7.7176,351900.0],["2016-04-04",7.7289,7.7402,7.6612,7.7063,385625.0],["2016-04-05",7.695,7.7063,7.6386,7.695,406750.0],["2016-04-06",7.6837,7.7289,7.6612,7.695,259325.0],["2016-04-07",7.6725,7.7176,7.6499,7.695,458175.0],["2016-04-08",7.7289,7.7627,7.695,7.7402,285425.0],["2016-04-11",7.7063,7.8079,7.7063,7.7853,457450.0],["2016-04-12",7.774,7.7966,7.695,7.7289,407900.0],["2016-04-13",7.7289,7.7514,7.695,7.7176,400475.0],["2016-04-14",7.7176,7.7627,7.6386,7.6386,543250.0],["2016-04-15",7.6386,7.7063,7.6386,7.6499,308300.0],["2016-04-18",7.6499,7.6725,7.5935,7.6048,368575.0],["2016-04-19",7.6386,7.7176,7.6048,7.6612,377575.0],["2016-04-20",7.6725,7.7514,7.6499,7.7176,254875.0],["2016-04-21",7.695,7.7063,7.5596,7.5709,351325.0],["2016-04-22",7.5822,7.616,7.5596,7.5935,231875.0],["2016-04-25",7.5935,7.6837,7.5709,7.6837,189175.0],["2016-04-26",7.695,7.7289,7.6386,7.6612,246775.0],["2016-04-27",7.6499,7.7853,7.6386,7.7853,1490650.0],["2016-04-28",7.7853,7.7966,7.7063,7.774,279425.0],["2016-04-29",7.774,7.8191,7.6725,7.7966,491625.0],["2016-05-02",7.8079,7.8417,7.7402,7.7966,422675.0],["2016-05-03",7.774,7.7853,7.6386,7.6612,370900.0],["2016-05-04",7.7063,7.7966,7.5484,7.7627,709025.0],["2016-05-05",7.7514,7.8756,7.7289,7.853,448500.0],["2016-05-06",7.8643,7.9884,7.853,7.9884,395800.0],["2016-05-09",7.9884,8.1012,7.9884,8.0787,463825.0],["2016-05-10",8.0787,8.0899,7.9884,8.0335,1047700.0],["2016-05-11",7.9884,8.1125,7.9771,8.0674,619600.0],["2016-05-12",8.0674,8.1012,8.011,8.0335,838475.0],["2016-05-13",8.0335,8.0448,7.9545,7.9771,516675.0],["2016-05-16",7.9771,8.0674,7.9771,8.0222,384450.0],["2016-05-17",7.9997,8.0448,7.8981,7.9545,545925.0],["2016-05-18",7.9545,7.9771,7.7853,7.8643,537225.0],["2016-05-19",7.7966,7.8756,7.7627,7.8643,259150.0],["2016-05-20",7.8868,7.932,7.8643,7.9094,299075.0],["2016-05-23",7.932,7.9658,7.8981,7.9433,214150.0],["2016-05-24",7.9433,7.9997,7.9433,7.9658,225150.0],["2016-05-25",7.9884,8.0335,7.9433,8.0335,277500.0],["2016-05-26",8.0222,8.1238,8.011,8.1238,219375.0],["2016-05-27",8.1238,8.1464,8.0899,8.1125,265100.0],["2016-05-31",8.0899,8.1576,8.0561,8.1351,414325.0],["2016-06-01",8.1238,8.1802,8.1125,8.1802,337100.0],["2016-06-02",8.1576,8.2028,8.1238,8.1689,454450.0],["2016-06-03",8.214,8.2366,8.1576,8.1915,373275.0],["2016-06-06",8.214,8.2366,8.1576,8.1689,247500.0],["2016-06-07",8.1689,8.1915,8.1351,8.1463,268650.0],["2016-06-08",8.1464,8.2366,8.1464,8.2253,223975.0],["2016-06-09",8.2253,8.3156,8.2028,8.293,258125.0],["2016-06-10",8.2705,8.3269,8.2479,8.293,243250.0],["2016-06-13",8.3043,8.3156,8.2479,8.2479,276300.0],["2016-06-14",8.2366,8.2817,8.2028,8.214,466750.0],["2016-06-15",8.1576,8.214,8.1125,8.1463,662775.0],["2016-06-16",8.1238,8.1802,8.0899,8.1802,344900.0],["2016-06-17",8.2253,8.2479,8.1689,8.2028,596875.0],["2016-06-20",8.214,8.2592,8.1689,8.1915,458225.0],["2016-06-21",8.2028,8.214,8.1125,8.1125,410125.0],["2016-06-22",8.1463,8.1463,8.0335,8.1012,681475.0],["2016-06-23",8.1576,8.1576,8.0674,8.1012,508975.0],["2016-06-24",7.9735,8.2173,7.9271,8.1128,1513750.0],["2016-06-27",8.078,8.1128,7.9271,7.9968,611375.0],["2016-06-28",8.0432,8.2753,8.0316,8.2753,823075.0],["2016-06-29",8.3217,8.3566,8.2289,8.3566,631625.0],["2016-06-30",8.3566,8.4494,8.3101,8.4378,536775.0],["2016-07-01",8.4378,8.4958,8.403,8.4378,370075.0],["2016-07-05",8.461,8.4726,8.3798,8.4378,527325.0],["2016-07-06",8.4262,8.5887,8.3682,8.5887,667925.0],["2016-07-07",8.5655,8.5771,8.4262,8.4726,367875.0],["2016-07-08",8.4726,8.5074,8.4378,8.4726,338025.0],["2016-07-11",8.4726,8.5539,8.4262,8.5539,375525.0],["2016-07-12",8.5423,8.5887,8.5074,8.5423,496400.0],["2016-07-13",8.5307,8.5539,8.4842,8.5423,272800.0],["2016-07-14",8.5423,8.5771,8.4958,8.519,358100.0],["2016-07-15",8.519,8.5539,8.4494,8.461,395975.0],["2016-07-18",8.4842,8.5655,8.4726,8.5539,211125.0],["2016-07-19",8.5539,8.6815,8.519,8.6699,298975.0],["2016-07-20",8.6815,8.7047,8.6351,8.6699,289000.0],["2016-07-21",8.6815,8.7047,8.6583,8.6931,302950.0],["2016-07-22",8.6815,8.7512,8.6815,8.6931,371450.0],["2016-07-25",8.7164,8.7512,8.6931,8.7047,326800.0],["2016-07-26",8.7047,8.7396,8.6699,8.6815,438775.0],["2016-07-27",8.7047,8.7396,8.5887,8.6699,353625.0],["2016-07-28",8.6815,8.7628,8.6583,8.7396,497725.0],["2016-07-29",8.728,8.786,8.6931,8.728,433825.0],["2016-08-01",8.7396,8.8208,8.7164,8.8092,436000.0],["2016-08-02",8.8208,8.8208,8.6583,8.6931,284975.0],["2016-08-03",8.728,8.9485,8.6699,8.9253,733475.0],["2016-08-04",8.9253,8.9833,8.8672,8.9717,367750.0],["2016-08-05",8.9949,9.1226,8.9485,9.0878,418125.0],["2016-08-08",9.111,9.111,8.9949,9.0181,447675.0],["2016-08-09",9.0529,9.1226,9.0181,9.111,553800.0],["2016-08-10",9.0878,9.111,9.0181,9.0413,429150.0],["2016-08-11",9.0645,9.0645,8.9717,9.0065,405050.0],["2016-08-12",8.9949,9.0645,8.9833,9.0065,275850.0],["2016-08-15",9.0065,9.0529,9.0065,9.0181,323125.0],["2016-08-16",8.9949,9.0065,8.8672,8.9137,1034750.0],["2016-08-17",8.9253,8.9369,8.7628,8.8672,768075.0],["2016-08-18",8.8904,8.9833,8.8672,8.9137,350625.0],["2016-08-19",8.9253,8.9717,8.8788,8.9717,223050.0],["2016-08-22",8.9717,8.9949,8.9253,8.9485,172000.0],["2016-08-23",8.9833,9.111,8.9485,9.111,439200.0],["2016-08-24",9.0994,9.111,8.9949,9.0065,215475.0],["2016-08-25",8.9949,9.0413,8.9601,8.9717,265075.0],["2016-08-26",9.0297,9.0297,8.8324,8.844,440975.0],["2016-08-29",8.8556,8.9369,8.8556,8.8788,234325.0],["2016-08-30",8.9021,8.9021,8.8324,8.8672,279675.0],["2016-08-31",8.8672,8.9601,8.8208,8.9601,539775.0],["2016-09-01",8.9601,8.9601,8.8556,8.9369,355525.0],["2016-09-02",8.9601,9.0645,8.9485,9.0413,317400.0],["2016-09-06",8.9717,9.0413,8.9369,9.0297,476675.0],["2016-09-07",9.0181,9.0994,8.9717,9.0994,437800.0],["2016-09-08",9.0994,9.0994,9.0413,9.0529,290225.0],["2016-09-09",9.0413,9.0529,8.7396,8.7512,424800.0],["2016-09-12",8.7047,8.8208,8.6235,8.7628,1269875.0],["2016-09-13",8.7628,8.7628,8.6699,8.6699,363600.0],["2016-09-14",8.6699,8.7628,8.6351,8.6699,325375.0],["2016-09-15",8.6699,8.786,8.6235,8.7744,313650.0],["2016-09-16",8.728,8.7396,8.6119,8.6467,814050.0],["2016-09-19",8.6815,8.786,8.6815,8.7628,336600.0],["2016-09-20",8.786,8.7976,8.7396,8.7396,352625.0],["2016-09-21",8.786,8.844,8.7047,8.8208,411325.0],["2016-09-22",8.8904,9.0065,8.844,8.9949,493800.0],["2016-09-23",8.9833,9.0065,8.9021,8.9137,489475.0],["2016-09-26",8.9137,9.0447,8.8898,8.9494,595800.0],["2016-09-27",8.9732,9.0447,8.9613,8.9613,373900.0],["2016-09-28",8.9971,9.009,8.8898,8.9732,427300.0],["2016-09-29",8.9852,8.9852,8.8183,8.8898,630925.0],["2016-09-30",8.9256,8.9852,8.8779,8.9137,476425.0],["2016-10-03",8.9256,8.9375,8.7587,8.7587,380900.0],["2016-10-04",8.7468,8.7826,8.5204,8.5204,649925.0],["2016-10-05",8.5323,8.5562,8.4608,8.4608,452475.0],["2016-10-06",8.4251,8.5085,8.3893,8.4251,454675.0],["2016-10-07",8.437,8.4966,8.3774,8.437,516300.0],["2016-10-10",8.4489,8.6396,8.4489,8.5681,509050.0],["2016-10-11",8.5562,8.6277,8.5204,8.6157,621425.0],["2016-10-12",8.6157,8.7111,8.5681,8.6396,395025.0],["2016-10-13",8.6396,8.7349,8.6038,8.6992,376800.0],["2016-10-14",8.7111,8.7111,8.58,8.5919,386550.0],["2016-10-17",8.6157,8.6277,8.5442,8.5562,232950.0],["2016-10-18",8.58,8.6992,8.5442,8.6872,358450.0],["2016-10-19",8.6992,8.7349,8.6277,8.6753,358150.0],["2016-10-20",8.6992,8.6992,8.6038,8.6634,178900.0],["2016-10-21",8.6515,8.723,8.6157,8.6872,305800.0],["2016-10-24",8.7111,8.7826,8.6753,8.7826,296950.0],["2016-10-25",8.7826,8.8898,8.7826,8.8898,232075.0],["2016-10-26",8.8898,8.9017,8.8183,8.8422,319125.0],["2016-10-27",8.8422,8.8422,8.7111,8.7349,299250.0],["2016-10-28",8.7111,8.7945,8.6396,8.6992,237150.0],["2016-10-31",8.6872,8.7587,8.6515,8.7111,427300.0],["2016-11-01",8.723,8.7826,8.5919,8.6038,407525.0],["2016-11-02",8.6277,8.6634,8.5442,8.5681,322900.0],["2016-11-03",8.6038,8.7707,8.5919,8.7111,455550.0],["2016-11-04",8.7468,8.8541,8.723,8.7945,446300.0],["2016-11-07",8.866,8.9137,8.7945,8.8183,374900.0],["2016-11-08",8.8302,8.9137,8.7945,8.866,400875.0],["2016-11-09",8.6634,8.9017,8.6038,8.7826,588400.0],["2016-11-10",8.7707,8.8183,8.6515,8.6515,553550.0],["2016-11-11",8.6277,8.8064,8.6277,8.7349,372650.0],["2016-11-14",8.7468,8.8064,8.723,8.7826,531475.0],["2016-11-15",8.7826,8.8898,8.7111,8.866,691350.0],["2016-11-16",8.8541,8.9732,8.7468,8.7587,747325.0],["2016-11-17",8.723,8.9613,8.723,8.9137,770950.0],["2016-11-18",8.9017,9.1282,8.9017,9.1043,813975.0],["2016-11-21",9.1639,9.3069,9.1401,9.2592,821425.0],["2016-11-22",9.3069,9.3665,9.2473,9.3069,872975.0],["2016-11-23",9.295,9.3307,9.1997,9.2235,401875.0],["2016-11-25",9.2354,9.3188,9.2235,9.2831,297975.0],["2016-11-28",9.2831,9.3784,9.2831,9.3427,359450.0],["2016-11-29",9.3546,9.4857,9.3188,9.3546,643475.0],["2016-11-30",9.3188,9.3546,9.2592,9.3188,657700.0],["2016-12-01",9.3069,9.3427,9.1162,9.1282,609125.0],["2016-12-02",9.1401,9.2354,9.0686,9.1162,665050.0],["2016-12-05",9.0924,9.2473,9.0924,9.2116,589275.0],["2016-12-06",9.2592,9.2592,9.1401,9.1401,2249000.0],["2016-12-07",9.1758,9.3307,9.152,9.2712,1205800.0],["2016-12-08",9.3069,9.4499,9.2592,9.4142,1202975.0],["2016-12-09",9.4261,9.5929,9.4022,9.5452,893350.0],["2016-12-12",9.5333,9.581,9.3546,9.3903,539825.0],["2016-12-13",9.3903,9.4142,9.2116,9.2354,668625.0],["2016-12-14",9.2354,9.2831,9.0924,9.1282,562125.0],["2016-12-15",9.1043,9.1282,8.9732,9.009,557325.0],["2016-12-16",9.0686,9.2592,9.0447,9.1877,822425.0],["2016-12-19",9.2235,9.4022,9.2235,9.3903,510675.0],["2016-12-20",9.3665,9.4142,9.295,9.3546,425425.0],["2016-12-21",9.3546,9.4857,9.3188,9.4261,673500.0],["2016-12-22",9.438,9.4618,9.3427,9.4499,663725.0],["2016-12-23",9.4255,9.4621,9.3154,9.3399,499700.0],["2016-12-27",9.3399,9.3766,9.2788,9.291,335550.0],["2016-12-28",9.291,9.3643,9.2421,9.291,455925.0],["2016-12-29",9.2788,9.3888,9.2665,9.3643,382250.0],["2016-12-30",9.3766,9.401,9.291,9.3277,275150.0],["2017-01-03",9.3521,9.4988,9.3277,9.4866,388525.0],["2017-01-04",9.5233,9.6577,9.511,9.6577,635800.0],["2017-01-05",9.6577,9.6944,9.5966,9.6944,598650.0],["2017-01-06",9.6822,9.7311,9.6333,9.7066,475100.0],["2017-01-09",9.7066,9.7066,9.511,9.5355,670700.0],["2017-01-10",9.5599,9.6333,9.4744,9.5477,1141075.0],["2017-01-11",9.5477,9.6577,9.511,9.5355,958125.0],["2017-01-12",9.5233,9.5477,9.4499,9.4866,1033325.0],["2017-01-13",9.511,9.6211,9.4499,9.5722,522625.0],["2017-01-17",9.6088,9.6577,9.5355,9.5599,331300.0],["2017-01-18",9.5599,9.6333,9.5233,9.5966,345075.0],["2017-01-19",9.6088,9.6333,9.511,9.5722,334175.0],["2017-01-20",9.5722,9.6333,9.5355,9.6333,234275.0],["2017-01-23",9.6577,9.7189,9.6088,9.7066,297375.0],["2017-01-24",9.7189,9.7189,9.6211,9.6577,373575.0],["2017-01-25",9.6822,9.6822,9.6088,9.6577,345550.0],["2017-01-26",9.6822,9.6944,9.6211,9.6455,476400.0],["2017-01-27",9.67,9.67,9.5599,9.6211,245950.0],["2017-01-30",9.5966,9.6333,9.5355,9.6088,344350.0],["2017-01-31",9.5722,9.6822,9.3766,9.6455,1141650.0],["2017-02-01",9.6577,9.7555,9.6088,9.6455,830300.0],["2017-02-02",9.6577,9.7311,9.6333,9.7189,430075.0],["2017-02-03",9.7555,9.8167,9.7189,9.7678,485725.0],["2017-02-06",9.7678,9.8778,9.7555,9.8411,388475.0],["2017-02-07",9.8044,9.8656,9.78,9.8289,403425.0],["2017-02-08",9.7433,9.8411,9.7189,9.8167,630775.0],["2017-02-09",9.8289,9.89,9.78,9.7922,1227450.0],["2017-02-10",9.8289,9.8778,9.8044,9.8533,423025.0],["2017-02-13",9.89,9.9022,9.8044,9.8167,461850.0],["2017-02-14",9.8533,9.8533,9.7311,9.8044,366025.0],["2017-02-15",9.78,9.8289,9.6822,9.8289,610250.0],["2017-02-16",9.7311,9.9511,9.7311,9.8289,599550.0],["2017-02-17",9.8289,9.8411,9.7189,9.7555,447775.0],["2017-02-21",9.8044,9.8167,9.7189,9.8044,403700.0],["2017-02-22",9.7678,9.8411,9.7555,9.78,395125.0],["2017-02-23",9.8167,9.8533,9.7922,9.8289,465075.0],["2017-02-24",9.8289,9.8778,9.7678,9.8289,323400.0],["2017-02-27",9.8044,9.8656,9.8044,9.8167,439075.0],["2017-02-28",9.8044,9.8533,9.78,9.8044,727650.0],["2017-03-01",9.8167,9.9389,9.7922,9.8533,578575.0],["2017-03-02",9.8656,9.89,9.8167,9.8656,328100.0],["2017-03-03",9.8533,9.9022,9.8167,9.9022,255850.0],["2017-03-06",9.8778,9.89,9.8411,9.8778,333500.0],["2017-03-07",9.8167,9.9145,9.8167,9.8533,241550.0],["2017-03-08",9.8533,9.8656,9.6577,9.6577,574625.0],["2017-03-09",9.6577,9.7555,9.6211,9.6577,443425.0],["2017-03-10",9.6822,9.78,9.6822,9.7678,360300.0],["2017-03-13",9.7922,9.8289,9.6944,9.7189,329700.0],["2017-03-14",9.7189,9.7433,9.6455,9.6577,441225.0],["2017-03-15",9.6822,9.8411,9.67,9.7922,526450.0],["2017-03-16",9.8289,9.8411,9.7311,9.7922,331075.0],["2017-03-17",9.7922,9.9145,9.7922,9.89,667475.0],["2017-03-20",9.9267,9.9511,9.8656,9.8778,359500.0],["2017-03-21",9.8778,9.9267,9.8044,9.8656,531275.0],["2017-03-22",9.8778,9.9389,9.8533,9.9267,354150.0],["2017-03-23",9.9389,10.0,9.9145,9.9634,485400.0],["2017-03-24",9.9511,9.9756,9.8533,9.8656,556600.0],["2017-03-27",9.9032,9.9658,9.8154,9.9408,597775.0],["2017-03-28",9.9408,10.016,9.9408,9.9784,526275.0],["2017-03-29",10.0035,10.1163,9.9909,10.1037,481500.0],["2017-03-30",10.0912,10.1413,10.0661,10.0912,322800.0],["2017-03-31",10.1163,10.1664,10.0787,10.1288,444500.0],["2017-04-03",10.1288,10.1789,10.0912,10.1664,495250.0],["2017-04-04",10.1539,10.2416,10.1288,10.204,486900.0],["2017-04-05",10.2166,10.2416,10.0912,10.0912,476575.0],["2017-04-06",10.1037,10.1915,10.0536,10.1915,268400.0],["2017-04-07",10.204,10.204,10.1037,10.1288,315225.0],["2017-04-10",10.1288,10.179,10.1037,10.1288,528225.0],["2017-04-11",10.1288,10.2542,10.1037,10.1915,386150.0],["2017-04-12",10.204,10.2166,10.1413,10.1664,257100.0],["2017-04-13",10.1789,10.2416,10.1539,10.204,319625.0],["2017-04-17",10.1915,10.2792,10.1915,10.2792,339275.0],["2017-04-18",10.2792,10.3043,10.1664,10.2542,317600.0],["2017-04-19",10.2667,10.2792,10.1539,10.1915,336050.0],["2017-04-20",10.2166,10.2667,10.1163,10.1915,309450.0],["2017-04-21",10.2291,10.2792,10.1915,10.2416,351175.0],["2017-04-24",10.2667,10.3544,10.1915,10.3043,433750.0],["2017-04-25",10.3294,10.4171,10.3043,10.4046,499800.0],["2017-04-26",10.4046,10.5676,10.3921,10.5676,556475.0],["2017-04-27",10.5676,10.6804,10.5299,10.6553,618950.0],["2017-04-28",10.6302,10.6678,10.367,10.4171,751325.0],["2017-05-01",10.4547,10.5425,10.4297,10.5299,319525.0],["2017-05-02",10.4673,10.4923,10.3795,10.4171,395250.0],["2017-05-03",10.4297,10.4297,10.2918,10.3419,378625.0],["2017-05-04",10.4046,10.4923,10.1539,10.2542,530850.0],["2017-05-05",9.7903,10.0285,9.7778,9.9282,5279475.0],["2017-05-08",10.0035,10.0787,9.9784,10.016,1262125.0],["2017-05-09",10.016,10.0787,9.9282,9.9784,1150450.0],["2017-05-10",9.9533,10.1288,9.9408,10.0661,1020375.0],["2017-05-11",10.0536,10.1288,10.0035,10.0787,660300.0],["2017-05-12",10.0661,10.179,10.0661,10.1163,653350.0],["2017-05-15",10.1163,10.204,10.0912,10.0912,449650.0],["2017-05-16",10.1163,10.1915,10.0912,10.1789,538550.0],["2017-05-17",10.1413,10.179,10.0912,10.1413,519825.0],["2017-05-18",10.1539,10.2416,10.1037,10.1789,457250.0],["2017-05-19",10.1789,10.2416,10.1539,10.1789,492325.0],["2017-05-22",10.1915,10.3294,10.179,10.2918,384675.0],["2017-05-23",10.2918,10.4046,10.2792,10.367,309825.0],["2017-05-24",10.367,10.4297,10.3419,10.4297,365500.0],["2017-05-25",10.4422,10.5299,10.3921,10.4171,460750.0],["2017-05-26",10.4046,10.4547,10.3419,10.4422,227700.0],["2017-05-30",10.4171,10.4422,10.3545,10.3921,192800.0],["2017-05-31",10.4046,10.4422,10.2918,10.4297,407275.0],["2017-06-01",10.4297,10.4798,10.3921,10.4547,727575.0],["2017-06-02",10.4547,10.5926,10.4171,10.4422,529325.0],["2017-06-05",10.4297,10.4547,10.3294,10.3419,549200.0],["2017-06-06",10.367,10.4171,10.2918,10.3545,383950.0],["2017-06-07",10.3419,10.4422,10.3419,10.4171,477000.0],["2017-06-08",10.4046,10.5926,10.3795,10.5676,549700.0],["2017-06-09",10.5425,10.6177,10.5299,10.6052,264025.0],["2017-06-12",10.6302,10.6553,10.5299,10.5676,407575.0],["2017-06-13",10.5676,10.6929,10.5676,10.6804,421975.0],["2017-06-14",10.6804,10.7681,10.6678,10.7556,1004725.0],["2017-06-15",10.7054,10.7556,10.6678,10.7054,382250.0],["2017-06-16",10.6804,10.7556,10.6428,10.7556,1749800.0],["2017-06-19",10.7807,10.8308,10.7305,10.8183,664650.0],["2017-06-20",10.8183,10.8308,10.7431,10.7932,315775.0],["2017-06-21",10.8057,10.8559,10.6804,10.6804,650875.0],["2017-06-22",10.6929,10.718,10.6428,10.6804,765875.0],["2017-06-23",10.6804,10.7681,10.6428,10.718,901175.0],["2017-06-26",10.7305,10.8183,10.718,10.7932,482300.0],["2017-06-27",10.7804,10.8189,10.6905,10.7162,633500.0],["2017-06-28",10.7419,10.8445,10.6777,10.8189,926675.0],["2017-06-29",10.806,10.8189,10.7034,10.7932,620250.0],["2017-06-30",10.806,10.8445,10.7419,10.7675,582675.0],["2017-07-03",10.7804,10.9215,10.7804,10.9215,268325.0],["2017-07-05",10.9215,10.9857,10.8702,10.96,700025.0],["2017-07-06",10.9087,10.9472,10.806,10.9087,644550.0],["2017-07-07",10.9087,10.9087,10.7804,10.8317,543475.0],["2017-07-10",10.8317,10.883,10.806,10.8317,594200.0],["2017-07-11",10.8317,10.9472,10.7804,10.9344,596525.0],["2017-07-12",10.9729,11.0755,10.9087,11.037,562900.0],["2017-07-13",11.0627,11.0627,10.883,10.96,519700.0],["2017-07-14",10.9857,11.114,10.9729,11.1012,548500.0],["2017-07-17",11.114,11.1269,10.9215,10.9472,882700.0],["2017-07-18",10.9215,10.9472,10.7547,10.8317,454950.0],["2017-07-19",10.8317,10.9344,10.7804,10.9215,420200.0],["2017-07-20",10.9344,10.9729,10.8959,10.9344,264100.0],["2017-07-21",10.96,10.9857,10.9215,10.9729,470525.0],["2017-07-24",10.9985,11.0114,10.9472,10.9729,312975.0],["2017-07-25",11.0114,11.0114,10.8702,10.883,727125.0],["2017-07-26",10.8959,10.9472,10.8574,10.9087,922650.0],["2017-07-27",10.9215,10.9985,10.8445,10.9729,1059975.0],["2017-07-28",10.9729,10.9857,10.806,10.8574,993075.0],["2017-07-31",10.8959,10.9344,10.8445,10.8959,481450.0],["2017-08-01",10.9344,10.9985,10.8702,10.9985,517925.0],["2017-08-02",11.0242,11.191,10.9857,11.1397,738775.0],["2017-08-03",11.1397,11.2424,11.0884,11.191,501750.0],["2017-08-04",11.2039,11.2424,11.0884,11.191,570600.0],["2017-08-07",11.2039,11.2295,11.1525,11.2295,480225.0],["2017-08-08",11.2295,11.268,11.1782,11.2167,608150.0],["2017-08-09",11.1654,11.3451,11.1525,11.3322,695800.0],["2017-08-10",11.3065,11.3579,11.2295,11.2809,557000.0],["2017-08-11",11.1782,11.3194,11.1397,11.3065,717475.0],["2017-08-14",11.345,11.4221,11.3065,11.3835,496775.0],["2017-08-15",11.3322,11.3964,11.2809,11.3707,360875.0],["2017-08-16",11.3194,11.4092,11.3066,11.3451,503350.0],["2017-08-17",11.3707,11.4092,11.3194,11.3194,389825.0],["2017-08-18",11.3322,11.3964,11.2937,11.3579,272275.0],["2017-08-21",11.3451,11.3964,11.3066,11.3707,272100.0],["2017-08-22",11.3707,11.4092,11.3451,11.3451,412450.0],["2017-08-23",11.3194,11.3836,11.2937,11.3194,285900.0],["2017-08-24",11.3451,11.3707,11.2552,11.3579,586025.0],["2017-08-25",11.3579,11.3707,11.2039,11.2295,405325.0],["2017-08-28",11.2424,11.2809,11.2039,11.2167,223900.0],["2017-08-29",11.2167,11.2295,11.1269,11.1269,283850.0],["2017-08-30",11.1269,11.2167,11.114,11.191,230400.0],["2017-08-31",11.191,11.2937,11.191,11.268,340350.0],["2017-09-01",11.2424,11.3322,11.2167,11.2937,307350.0],["2017-09-05",11.3065,11.3194,11.114,11.114,427650.0],["2017-09-06",11.0755,11.191,11.0755,11.1269,397125.0],["2017-09-07",11.1397,11.1654,11.0755,11.0755,397375.0],["2017-09-08",11.0755,11.1269,11.0755,11.1269,329125.0],["2017-09-11",11.114,11.2809,11.1012,11.2552,330875.0],["2017-09-12",11.2809,11.3065,11.2167,11.268,360625.0],["2017-09-13",11.2424,11.2937,11.1654,11.191,695700.0],["2017-09-14",11.1782,11.2424,11.1525,11.1525,754325.0],["2017-09-15",11.1654,11.2295,11.1397,11.191,844425.0],["2017-09-18",11.2039,11.2424,11.1654,11.1782,709950.0],["2017-09-19",11.191,11.3579,11.191,11.2937,596250.0],["2017-09-20",11.3065,11.3579,11.2295,11.2552,502725.0],["2017-09-21",11.2552,11.3065,11.2424,11.2809,281925.0],["2017-09-22",11.3066,11.3707,11.3066,11.3579,325900.0],["2017-09-25",11.3707,11.3836,11.2937,11.3707,353725.0],["2017-09-26",11.3836,11.4221,11.3451,11.3451,623800.0],["2017-09-27",11.3844,11.437,11.3057,11.4238,492725.0],["2017-09-28",11.4238,11.5158,11.3188,11.4895,689950.0],["2017-09-29",11.4895,11.542,11.4501,11.5026,372775.0],["2017-10-02",11.5289,11.542,11.4632,11.5289,380775.0],["2017-10-03",11.5289,11.5551,11.4764,11.542,428625.0],["2017-10-04",11.542,11.5814,11.5026,11.542,301800.0],["2017-10-05",11.5683,11.6339,11.542,11.5814,305650.0],["2017-10-06",11.542,11.5683,11.3451,11.3582,640700.0],["2017-10-09",11.3713,11.4632,11.3713,11.4238,366425.0],["2017-10-10",11.4764,11.4764,11.4107,11.4238,333350.0],["2017-10-11",11.4501,11.4764,11.4238,11.437,327975.0],["2017-10-12",11.437,11.4764,11.3451,11.3976,471450.0],["2017-10-13",11.4501,11.4895,11.4107,11.4895,410550.0],["2017-10-16",11.5158,11.5683,11.4632,11.4764,299850.0],["2017-10-17",11.4764,11.5158,11.437,11.4895,211575.0],["2017-10-18",11.5158,11.5683,11.5026,11.5158,278425.0],["2017-10-19",11.5289,11.542,11.5026,11.5289,155600.0],["2017-10-20",11.4895,11.5026,11.4238,11.4501,375200.0],["2017-10-23",11.4501,11.4501,11.3057,11.3582,309400.0],["2017-10-24",11.2925,11.4107,11.2925,11.3451,348425.0],["2017-10-25",11.3844,11.3844,11.0956,11.135,554250.0],["2017-10-26",11.135,11.2006,10.9511,10.9643,625925.0],["2017-10-27",10.9905,11.0562,10.8723,11.0299,674175.0],["2017-10-30",11.0036,11.0693,10.938,10.9774,394100.0],["2017-10-31",11.0299,11.0299,10.7936,10.8198,878575.0],["2017-11-01",10.8461,10.9774,10.8198,10.938,541300.0],["2017-11-02",10.8329,10.8723,10.3734,10.4259,1462300.0],["2017-11-03",10.1895,10.5309,10.1764,10.4915,676500.0],["2017-11-06",10.4522,10.4653,10.1764,10.1895,884475.0],["2017-11-07",10.1501,10.4653,10.1501,10.1895,802800.0],["2017-11-08",10.1895,10.3996,10.1764,10.3996,1369025.0],["2017-11-09",10.3996,10.4653,10.3077,10.3471,876950.0],["2017-11-10",10.3077,10.4128,10.1895,10.2158,654575.0],["2017-11-13",10.2421,10.4128,10.2158,10.4128,573125.0],["2017-11-14",10.3734,10.636,10.3602,10.6097,1687700.0],["2017-11-15",10.5441,10.5703,10.439,10.4653,622800.0],["2017-11-16",10.4784,10.5309,10.4128,10.4784,434125.0],["2017-11-17",10.4653,10.5309,10.4522,10.5047,297375.0],["2017-11-20",10.5178,10.6885,10.5047,10.6229,511225.0],["2017-11-21",10.6491,10.7542,10.6229,10.6885,389150.0],["2017-11-22",10.6754,10.7936,10.636,10.7542,361125.0],["2017-11-24",10.7673,10.7673,10.6754,10.6885,118050.0],["2017-11-27",10.6885,10.7148,10.5966,10.5966,268450.0],["2017-11-28",10.5966,10.6622,10.5703,10.6229,330025.0],["2017-11-29",10.6229,10.7016,10.5309,10.5441,814950.0],["2017-11-30",10.6097,10.636,10.4653,10.5047,623725.0],["2017-12-01",10.4784,10.5703,10.3865,10.5572,818475.0],["2017-12-04",10.636,10.6754,10.5703,10.5835,673125.0],["2017-12-05",10.5703,10.5966,10.5178,10.5441,400450.0],["2017-12-06",10.5572,10.5835,10.5047,10.5178,145100.0],["2017-12-07",10.5309,10.5835,10.5047,10.5572,263000.0],["2017-12-08",10.6097,10.6229,10.5178,10.5835,342275.0],["2017-12-11",10.5966,10.6229,10.5309,10.5441,361425.0],["2017-12-12",10.5441,10.5703,10.4259,10.4522,571575.0],["2017-12-13",10.4522,10.6229,10.4128,10.5966,1020300.0],["2017-12-14",10.6229,10.6885,10.6229,10.636,673025.0],["2017-12-15",10.6754,10.8198,10.6491,10.7804,1074725.0],["2017-12-18",10.8198,10.8855,10.6885,10.7279,324700.0],["2017-12-19",10.7279,10.741,10.4915,10.4915,649050.0],["2017-12-20",10.5309,10.636,10.4653,10.5572,501025.0],["2017-12-21",10.5572,10.7016,10.5441,10.636,281300.0],["2017-12-22",10.636,10.6622,10.5835,10.5966,226575.0],["2017-12-26",10.6229,10.7016,10.6097,10.6754,229250.0],["2017-12-27",10.7023,10.7696,10.6754,10.6754,388075.0],["2017-12-28",10.6888,10.81,10.6619,10.7965,341425.0],["2017-12-29",10.8235,10.8369,10.6619,10.6619,311800.0],["2018-01-02",10.6619,10.6754,10.5138,10.5811,441000.0],["2018-01-03",10.5811,10.6888,10.4196,10.4196,595650.0],["2018-01-04",10.4196,10.5811,10.4196,10.5408,407150.0],["2018-01-05",10.5677,10.5946,10.5004,10.5138,281425.0],["2018-01-08",10.5273,10.5946,10.4734,10.4734,540700.0],["2018-01-09",10.46,10.4869,10.3523,10.3523,457575.0],["2018-01-10",10.2984,10.4196,10.2042,10.3658,554300.0],["2018-01-11",10.3523,10.4734,10.3388,10.4734,393900.0],["2018-01-12",10.4869,10.5677,10.46,10.5004,316525.0],["2018-01-16",10.5408,10.5542,10.3523,10.3658,523475.0],["2018-01-17",10.3658,10.4734,10.3523,10.3927,435225.0],["2018-01-18",10.3927,10.3927,10.1773,10.2042,653575.0],["2018-01-19",10.1907,10.2984,10.1907,10.2446,610925.0],["2018-01-22",10.285,10.2984,10.11,10.1638,646225.0],["2018-01-23",10.1638,10.3119,10.1234,10.285,304950.0],["2018-01-24",10.3119,10.3388,10.2177,10.2581,789525.0],["2018-01-25",10.2311,10.2311,9.9619,10.0965,762325.0],["2018-01-26",10.11,10.1234,9.9888,10.0023,551175.0],["2018-01-29",9.9754,10.0023,9.6388,9.6926,1419025.0],["2018-01-30",9.6388,9.8677,9.585,9.8138,1362325.0],["2018-01-31",9.8946,9.908,9.558,9.6388,1148650.0],["2018-02-01",9.6253,9.8138,9.5984,9.6119,803775.0],["2018-02-02",9.5984,9.6253,9.3965,9.4099,1314575.0],["2018-02-05",9.3561,9.4234,9.1003,9.1946,1405250.0],["2018-02-06",9.0869,9.4234,9.0465,9.3426,1518075.0],["2018-02-07",9.3292,9.5311,9.3292,9.3561,870450.0],["2018-02-08",9.3965,9.4638,9.3292,9.3292,1216975.0],["2018-02-09",9.3696,9.4099,9.1946,9.3292,1037425.0],["2018-02-12",9.3696,9.4369,9.3023,9.4234,999200.0],["2018-02-13",9.4099,9.4907,9.3292,9.4638,760600.0],["2018-02-14",9.4369,9.5984,9.4369,9.585,788875.0],["2018-02-15",9.7869,10.0157,9.6388,9.935,1069650.0],["2018-02-16",9.9619,10.0965,9.8677,9.9888,920850.0],["2018-02-20",9.9754,10.0292,9.7465,9.8003,995100.0],["2018-02-21",9.8273,10.0023,9.8003,9.8273,733925.0],["2018-02-22",9.8677,9.9215,9.7734,9.7869,610350.0],["2018-02-23",9.8542,10.0292,9.7869,9.8946,730300.0],["2018-02-26",9.9484,9.9888,9.8407,9.9484,553975.0],["2018-02-27",9.935,9.9888,9.6926,9.733,663425.0],["2018-02-28",9.733,9.7869,9.5715,9.585,723275.0],["2018-03-01",9.5984,9.76,9.5446,9.6119,526300.0],["2018-03-02",9.558,9.7465,9.558,9.7196,505900.0],["2018-03-05",9.7061,9.9619,9.6926,9.935,553375.0],["2018-03-06",9.9484,9.9888,9.8811,9.9754,915675.0],["2018-03-07",9.9484,10.0561,9.9484,10.0023,427950.0],["2018-03-08",10.0157,10.083,9.9754,10.0427,580450.0],["2018-03-09",10.0427,10.11,9.9754,10.0965,490275.0],["2018-03-12",10.1369,10.3388,10.1369,10.2715,905325.0],["2018-03-13",10.3254,10.3254,10.2177,10.2715,573425.0],["2018-03-14",10.285,10.3927,10.285,10.285,632775.0],["2018-03-15",10.285,10.2984,10.0965,10.1907,565825.0],["2018-03-16",10.1907,10.3254,10.1638,10.285,628475.0],["2018-03-19",10.2581,10.2715,10.0561,10.11,882950.0],["2018-03-20",10.1369,10.1907,10.0696,10.0696,388525.0],["2018-03-21",10.0561,10.1234,10.0157,10.0427,787750.0],["2018-03-22",10.0292,10.1638,10.0023,10.0292,877550.0],["2018-03-23",10.0696,10.0965,9.9888,10.0023,468550.0],["2018-03-26",10.0965,10.1504,10.0157,10.11,1066550.0],["2018-03-27",10.1369,10.2177,10.0292,10.1638,1037150.0],["2018-03-28",10.1362,10.3298,10.1223,10.2744,660825.0],["2018-03-29",10.3159,10.4404,10.3159,10.4127,583575.0],["2018-04-02",10.4127,10.4266,10.2468,10.3298,496300.0],["2018-04-03",10.3436,10.4404,10.3436,10.3851,1000725.0],["2018-04-04",10.3436,10.4266,10.3298,10.3989,781100.0],["2018-04-05",10.4127,10.4127,10.3021,10.3298,2093450.0],["2018-04-06",10.3298,10.4404,10.3021,10.3574,933150.0],["2018-04-09",10.4127,10.4542,10.3298,10.3436,598575.0],["2018-04-10",10.3851,10.4266,10.3436,10.3574,399925.0],["2018-04-11",10.3712,10.4127,10.3021,10.3298,337275.0],["2018-04-12",10.3436,10.3712,10.2744,10.2883,299750.0],["2018-04-13",10.2883,10.3159,10.1915,10.2606,381775.0],["2018-04-16",10.3021,10.3298,10.233,10.3021,313850.0],["2018-04-17",10.3298,10.3989,10.3021,10.3989,266150.0],["2018-04-18",10.3851,10.4542,10.3298,10.3298,291700.0],["2018-04-19",10.3298,10.4266,10.2883,10.3298,426500.0],["2018-04-20",10.3712,10.3989,10.3159,10.3298,332225.0],["2018-04-23",10.3712,10.3851,10.2883,10.3574,302250.0],["2018-04-24",10.3712,10.4542,10.3436,10.3851,228125.0],["2018-04-25",10.3436,10.4127,10.3159,10.3574,290575.0],["2018-04-26",10.3851,10.4819,10.3574,10.4542,419000.0],["2018-04-27",10.4819,10.4957,10.4404,10.468,324925.0],["2018-04-30",10.4957,10.5234,10.3989,10.3989,414225.0],["2018-05-01",10.3989,10.3989,10.3159,10.3851,321075.0],["2018-05-02",10.3574,10.3989,10.3021,10.3021,433050.0],["2018-05-03",10.3159,10.4404,10.233,10.3851,518975.0],["2018-05-04",10.3851,10.6063,10.3712,10.5648,456175.0],["2018-05-07",10.5648,10.6755,10.5095,10.5925,645650.0],["2018-05-08",10.5234,10.7031,10.3712,10.4404,586125.0],["2018-05-09",10.4127,10.551,10.3159,10.4957,881500.0],["2018-05-10",10.5648,10.6478,10.5095,10.634,518500.0],["2018-05-11",10.6478,10.6478,10.551,10.5787,376150.0],["2018-05-14",10.6063,10.6202,10.5648,10.5925,290950.0],["2018-05-15",10.551,10.6755,10.551,10.6202,318075.0],["2018-05-16",10.6202,10.634,10.5648,10.5787,306775.0],["2018-05-17",10.5787,10.6202,10.551,10.5648,262375.0],["2018-05-18",10.5925,10.6616,10.551,10.6478,259600.0],["2018-05-21",10.6616,10.7584,10.6202,10.7308,313800.0],["2018-05-22",10.7308,10.7861,10.717,10.7446,235650.0],["2018-05-23",10.7446,10.7999,10.7031,10.7723,232475.0],["2018-05-24",10.717,10.7308,10.6063,10.6478,314650.0],["2018-05-25",10.6478,10.7308,10.6063,10.6893,333050.0],["2018-05-29",10.6755,10.7861,10.6478,10.7446,476975.0],["2018-05-30",10.7723,10.8414,10.7446,10.8138,697975.0],["2018-05-31",10.8414,10.8552,10.6755,10.7584,584225.0],["2018-06-01",10.7584,10.7861,10.6755,10.7584,298675.0],["2018-06-04",10.7999,10.8414,10.7308,10.8138,440350.0],["2018-06-05",10.8138,10.8552,10.7723,10.7999,537925.0],["2018-06-06",10.8138,10.8414,10.7308,10.7723,605825.0],["2018-06-07",10.7723,10.8414,10.7308,10.7861,579025.0],["2018-06-08",10.7861,10.8691,10.7861,10.8414,317225.0],["2018-06-11",10.8414,10.9105,10.7999,10.8967,343125.0],["2018-06-12",10.8691,10.8691,10.7861,10.7861,416650.0],["2018-06-13",10.7999,10.7999,10.6616,10.7031,493275.0],["2018-06-14",10.7584,10.7999,10.717,10.7861,243350.0],["2018-06-15",10.7723,10.7861,10.7031,10.717,387950.0],["2018-06-18",10.717,10.7861,10.717,10.7861,317750.0],["2018-06-19",10.7861,10.8414,10.7723,10.8276,252025.0],["2018-06-20",10.8414,10.8967,10.7861,10.8414,267050.0],["2018-06-21",10.8276,10.8691,10.7723,10.8276,242825.0],["2018-06-22",10.8552,10.9244,10.8276,10.8414,540675.0],["2018-06-25",10.8414,10.8829,10.8138,10.8552,390550.0],["2018-06-26",10.9106,10.9797,10.7861,10.7861,469825.0],["2018-06-27",10.7861,10.8138,10.5925,10.5925,726250.0],["2018-06-28",10.6777,10.8197,10.6777,10.8197,533250.0],["2018-06-29",10.8055,10.8481,10.7203,10.7629,376950.0],["2018-07-02",10.7487,10.8765,10.7345,10.8765,382325.0],["2018-07-03",10.8907,11.0043,10.8907,10.9617,270925.0],["2018-07-05",10.9759,11.0185,10.9191,11.0043,341350.0],["2018-07-06",10.9901,11.0895,10.9759,10.9901,319625.0],["2018-07-09",11.0185,11.0895,10.9901,11.0185,337800.0],["2018-07-10",11.0469,11.0469,10.9901,11.0043,190475.0],["2018-07-11",11.0043,11.0753,10.9901,11.0753,279800.0],["2018-07-12",11.0753,11.0895,10.9901,11.0327,498275.0],["2018-07-13",11.0611,11.0611,10.9617,11.0043,480800.0],["2018-07-16",11.0327,11.0611,10.9901,11.0327,560825.0],["2018-07-17",11.0611,11.1179,11.0327,11.0611,2269775.0],["2018-07-18",11.0611,11.0895,11.0043,11.0185,826625.0],["2018-07-19",11.0327,11.0753,11.0043,11.0327,895475.0],["2018-07-20",11.0185,11.0753,11.0185,11.0469,490900.0],["2018-07-23",11.0043,11.0611,11.0043,11.0185,445075.0],["2018-07-24",11.0185,11.0753,10.9759,11.0753,483200.0],["2018-07-25",11.0611,11.1463,11.0611,11.0895,540925.0],["2018-07-26",11.1179,11.1889,11.0753,11.1605,447700.0],["2018-07-27",11.1605,11.2173,11.1321,11.1747,522050.0],["2018-07-30",11.1605,11.3308,11.1321,11.2883,991075.0],["2018-07-31",11.3308,11.4728,11.3025,11.4302,1102675.0],["2018-08-01",11.416,11.4444,11.3167,11.416,1045200.0],["2018-08-02",11.2883,11.5722,11.2883,11.4444,1025700.0],["2018-08-03",10.9759,11.0185,10.8907,10.8907,11346975.0],["2018-08-06",10.8907,10.9049,10.7203,10.8055,2634675.0],["2018-08-07",10.8197,10.8623,10.5925,10.6209,3134025.0],["2018-08-08",10.6493,10.6777,10.5925,10.6777,1382850.0],["2018-08-09",10.6777,10.8055,10.6635,10.7345,774400.0],["2018-08-10",10.7345,10.7771,10.7061,10.7345,632975.0],["2018-08-13",10.7629,10.8339,10.7061,10.8197,681575.0],["2018-08-14",10.8481,10.9333,10.8055,10.8481,722475.0],["2018-08-15",10.8765,10.8907,10.7629,10.8765,1511175.0],["2018-08-16",10.8907,10.9901,10.8765,10.9475,1664050.0],["2018-08-17",10.9475,10.9901,10.8907,10.9475,1809475.0],["2018-08-20",10.9475,11.0043,10.9333,11.0043,886500.0],["2018-08-21",10.9475,11.0469,10.9475,11.0185,857650.0],["2018-08-22",11.0469,11.0469,10.8907,10.9191,912250.0],["2018-08-23",10.9191,10.9759,10.8765,10.8765,1123750.0],["2018-08-24",10.9049,10.9333,10.8339,10.8765,345025.0],["2018-08-27",10.8765,10.9333,10.8765,10.9049,453450.0],["2018-08-28",10.9191,10.9333,10.8481,10.9333,425975.0],["2018-08-29",10.9191,10.9475,10.9049,10.9049,490825.0],["2018-08-30",10.8907,10.9475,10.8765,10.8907,544825.0],["2018-08-31",10.8623,10.9191,10.8197,10.8765,394000.0],["2018-09-04",10.8907,10.9475,10.8339,10.8623,619550.0],["2018-09-05",10.8765,11.0043,10.8765,10.9617,1309775.0],["2018-09-06",10.9617,11.0327,10.9475,11.0043,627475.0],["2018-09-07",11.0043,11.0469,10.9475,11.0327,789050.0],["2018-09-10",11.0469,11.1037,11.0043,11.1037,636550.0],["2018-09-11",11.0611,11.1037,11.0185,11.0469,1006825.0],["2018-09-12",11.0185,11.0185,10.8623,10.9759,675275.0],["2018-09-13",11.0043,11.0185,10.9333,10.9759,958475.0],["2018-09-14",10.9759,11.0043,10.8765,10.9191,1158375.0],["2018-09-17",10.9049,10.9333,10.8197,10.9333,934825.0],["2018-09-18",10.9191,10.9191,10.7487,10.8339,1322575.0],["2018-09-19",10.8481,10.8623,10.7345,10.7487,925900.0],["2018-09-20",10.7487,10.7771,10.6777,10.7629,843375.0],["2018-09-21",10.7629,10.8339,10.6777,10.8197,1236200.0],["2018-09-24",10.8339,10.8623,10.7061,10.7487,608425.0],["2018-09-25",10.7487,10.7913,10.6635,10.7487,1089425.0],["2018-09-26",10.7629,10.7629,10.6351,10.6635,1007550.0],["2018-09-27",10.6351,10.7203,10.5925,10.6493,955100.0],["2018-09-28",10.7222,10.766,10.6785,10.7222,588900.0],["2018-10-01",10.7222,10.7514,10.6639,10.6785,528300.0],["2018-10-02",10.6639,10.7368,10.6347,10.6639,879575.0],["2018-10-03",10.6785,10.7368,10.5909,10.6493,757375.0],["2018-10-04",10.6347,10.6493,10.5034,10.5618,948425.0],["2018-10-05",10.5618,10.5764,10.4742,10.5034,638675.0],["2018-10-08",10.5034,10.5909,10.4888,10.5764,662225.0],["2018-10-09",10.5618,10.6201,10.518,10.5472,520550.0],["2018-10-10",10.5764,10.6785,10.4742,10.4742,659525.0],["2018-10-11",10.4597,10.4742,10.2262,10.2408,695000.0],["2018-10-12",10.2992,10.3575,10.0366,10.0949,1033825.0],["2018-10-15",10.1095,10.3138,10.1095,10.2262,625875.0],["2018-10-16",10.2262,10.3575,10.1679,10.3429,603525.0],["2018-10-17",10.3138,10.3721,10.27,10.27,624550.0],["2018-10-18",10.27,10.3284,10.1679,10.2262,638900.0],["2018-10-19",10.1971,10.3138,10.1679,10.2554,460275.0],["2018-10-22",10.27,10.3138,10.1971,10.1971,332025.0],["2018-10-23",10.1387,10.1971,10.0804,10.0804,674575.0],["2018-10-24",10.0512,10.1679,10.0366,10.0804,1144600.0],["2018-10-25",10.0804,10.1971,10.0512,10.1533,1680125.0],["2018-10-26",10.1095,10.1679,9.9928,10.0366,727775.0],["2018-10-29",10.0658,10.2262,10.022,10.0658,728950.0],["2018-10-30",10.0804,10.1679,10.022,10.1241,534875.0],["2018-10-31",10.1387,10.2262,10.1095,10.1095,746675.0],["2018-11-01",10.1241,10.1533,10.0366,10.0949,604150.0],["2018-11-02",10.1387,10.1679,9.9928,10.022,1348400.0],["2018-11-05",10.0658,10.1095,9.9345,9.9928,1287125.0],["2018-11-06",10.0658,10.3867,10.0074,10.2992,1573225.0],["2018-11-07",10.3575,10.3867,10.1679,10.3721,957350.0],["2018-11-08",10.4013,10.4451,10.2846,10.3284,579500.0],["2018-11-09",10.3284,10.4159,10.2554,10.4159,554625.0],["2018-11-12",10.4159,10.4596,10.3284,10.3867,581975.0],["2018-11-13",10.4451,10.5034,10.3575,10.4013,619875.0],["2018-11-14",10.4305,10.4596,10.3575,10.4305,446000.0],["2018-11-15",10.3575,10.3721,10.2262,10.27,512575.0],["2018-11-16",10.27,10.3721,10.1971,10.3575,568275.0],["2018-11-19",10.3429,10.4013,10.2554,10.27,391075.0],["2018-11-20",10.27,10.3138,10.1825,10.2554,700050.0],["2018-11-21",10.2554,10.3575,10.1679,10.3284,449150.0],["2018-11-23",10.3138,10.3284,10.2554,10.2554,189775.0],["2018-11-26",10.3138,10.3867,10.27,10.3867,433125.0],["2018-11-27",10.3284,10.4305,10.3138,10.3867,531625.0],["2018-11-28",10.3867,10.4742,10.3138,10.4159,570000.0],["2018-11-29",10.3867,10.5618,10.3867,10.5326,660800.0],["2018-11-30",10.518,10.5764,10.4013,10.5764,955275.0],["2018-12-03",10.5909,10.6055,10.3867,10.5034,706550.0],["2018-12-04",10.4888,10.5472,10.2992,10.3284,692975.0],["2018-12-06",10.2846,10.4597,10.2262,10.4597,643025.0],["2018-12-07",10.4451,10.4742,10.3429,10.4451,891300.0],["2018-12-10",10.4305,10.4742,10.27,10.27,655450.0],["2018-12-11",10.2992,10.3721,10.2117,10.2408,768700.0],["2018-12-12",10.27,10.2992,10.1971,10.2262,605025.0],["2018-12-13",10.2262,10.27,10.1971,10.1971,573325.0],["2018-12-14",10.1679,10.2554,10.1387,10.1825,627400.0],["2018-12-17",10.2262,10.3284,10.0074,10.0512,1276450.0],["2018-12-18",10.1241,10.2117,9.9782,10.0512,921650.0],["2018-12-19",10.0512,10.1387,9.9199,9.9637,1160075.0],["2018-12-20",9.9637,9.9637,9.6281,9.7448,1667525.0],["2018-12-21",9.774,9.9345,9.6427,9.6427,1710075.0],["2018-12-24",9.6281,9.6573,9.3364,9.5406,740900.0],["2018-12-26",9.5406,10.0074,9.5406,9.9928,1433475.0],["2018-12-27",9.9628,10.098,9.7825,10.098,986250.0],["2018-12-28",10.083,10.2934,10.083,10.2182,619775.0],["2018-12-31",10.2182,10.2483,9.9778,10.0379,841425.0],["2019-01-02",9.9478,10.113,9.8876,10.068,615925.0],["2019-01-03",10.068,10.2783,10.068,10.2182,682825.0],["2019-01-04",10.2783,10.3685,10.2182,10.3084,606075.0],["2019-01-07",10.3084,10.4887,10.2934,10.3986,518350.0],["2019-01-08",10.4136,10.4436,10.3384,10.3986,565225.0],["2019-01-09",10.4436,10.4887,10.3835,10.4887,482525.0],["2019-01-10",10.5037,10.5639,10.4737,10.5338,384325.0],["2019-01-11",10.5188,10.6089,10.5188,10.5939,424675.0],["2019-01-14",10.5789,10.6991,10.5789,10.624,422400.0],["2019-01-15",10.654,10.654,10.5488,10.5939,356125.0],["2019-01-16",10.624,10.639,10.5488,10.5789,364925.0],["2019-01-17",10.5639,10.7141,10.5639,10.7141,557575.0],["2019-01-18",10.7442,10.7893,10.669,10.669,627700.0],["2019-01-22",10.669,10.7742,10.669,10.7141,543625.0],["2019-01-23",10.669,10.8644,10.669,10.8343,561150.0],["2019-01-24",10.8644,10.9095,10.8193,10.8794,386350.0],["2019-01-25",10.9095,10.9545,10.8944,10.9395,404225.0],["2019-01-28",10.9395,11.0447,10.9095,10.9996,545375.0],["2019-01-29",11.0147,11.0147,10.9095,10.9395,361875.0],["2019-01-30",10.9395,10.9545,10.9095,10.9245,480975.0],["2019-01-31",10.9395,11.0297,10.8944,11.0147,889000.0],["2019-02-01",11.0297,11.1198,10.9696,11.1048,475450.0],["2019-02-04",11.1048,11.1649,11.0297,11.1499,324650.0],["2019-02-05",11.1799,11.195,11.0898,11.1649,519325.0],["2019-02-06",11.1349,11.18,11.0597,11.18,454900.0],["2019-02-07",11.1499,11.225,11.0898,11.21,623750.0],["2019-02-08",11.21,11.21,11.0748,11.0898,378500.0],["2019-02-11",11.1048,11.1499,11.0748,11.1499,330425.0],["2019-02-12",11.1499,11.21,11.0898,11.1349,469125.0],["2019-02-13",11.1799,11.1799,11.0597,11.1048,534575.0],["2019-02-14",11.1048,11.1048,10.9996,11.0297,688400.0],["2019-02-15",11.0748,11.1198,10.9996,11.1198,832725.0],["2019-02-19",11.1198,11.1198,11.0147,11.0748,650325.0],["2019-02-20",11.0748,11.0748,10.9095,10.9846,912625.0],["2019-02-21",10.9245,10.9996,10.8494,10.9395,602250.0],["2019-02-22",11.0147,11.0297,10.9245,11.0147,757550.0],["2019-02-25",11.0597,11.1048,10.9996,11.1048,1012975.0],["2019-02-26",11.1198,11.1198,10.9996,10.9996,495850.0],["2019-02-27",10.9996,10.9996,10.8944,10.9545,389175.0],["2019-02-28",10.9545,10.9996,10.8944,10.9245,443525.0],["2019-03-01",10.9545,10.9696,10.8193,10.9245,548725.0],["2019-03-04",10.9095,10.9846,10.8794,10.9696,388850.0],["2019-03-05",10.9545,10.9996,10.9095,10.9846,421050.0],["2019-03-06",10.9846,11.0297,10.9545,10.9545,501900.0],["2019-03-07",10.9696,10.9996,10.8343,10.8944,965025.0],["2019-03-08",10.8644,10.9395,10.8193,10.8193,1278425.0],["2019-03-11",10.8644,10.9545,10.8494,10.9545,927550.0],["2019-03-12",10.9545,11.0147,10.8644,10.8794,518800.0],["2019-03-13",10.8794,10.9846,10.8794,10.9545,497350.0],["2019-03-14",10.9696,11.0297,10.9245,10.9696,371325.0],["2019-03-15",10.9696,11.0297,10.9395,10.9545,608075.0],["2019-03-18",10.9846,11.0597,10.9846,11.0447,345775.0],["2019-03-19",11.0447,11.0597,10.8944,10.9095,720225.0],["2019-03-20",10.9095,10.9996,10.8644,10.8794,471450.0],["2019-03-21",10.9095,11.0297,10.8944,10.9696,522150.0],["2019-03-22",10.9846,10.9996,10.8193,10.8494,653325.0],["2019-03-25",10.8644,10.9696,10.8193,10.9245,732725.0],["2019-03-26",10.9545,11.0447,10.9545,11.0147,675900.0],["2019-03-27",11.0297,11.0447,10.9545,10.9996,1077700.0],["2019-03-28",11.046,11.185,10.9996,11.185,891125.0],["2019-03-29",11.185,11.2314,11.1232,11.2314,1307650.0],["2019-04-01",11.2314,11.355,11.185,11.355,1086550.0],["2019-04-02",11.3241,11.355,11.2623,11.2932,707325.0],["2019-04-03",11.3086,11.355,11.2623,11.3086,439625.0],["2019-04-04",11.3241,11.4013,11.2932,11.3859,349725.0],["2019-04-05",11.3704,11.4013,11.2932,11.3704,276150.0],["2019-04-08",11.3859,11.3859,11.3086,11.3859,359775.0],["2019-04-09",11.3704,11.3859,11.3086,11.3241,270200.0],["2019-04-10",11.3241,11.3704,11.2932,11.355,335275.0],["2019-04-11",11.355,11.3859,11.3086,11.3395,286425.0],["2019-04-12",11.3704,11.4322,11.3241,11.4322,524300.0],["2019-04-15",11.4322,11.4476,11.3704,11.4013,314650.0],["2019-04-16",11.4167,11.4631,11.4013,11.4476,366300.0],["2019-04-17",11.4631,11.4631,11.4013,11.4476,254975.0],["2019-04-18",11.4631,11.4785,11.4167,11.4167,290400.0],["2019-04-22",11.4322,11.4476,11.3859,11.4322,248625.0],["2019-04-23",11.4322,11.4631,11.4013,11.4631,790225.0],["2019-04-24",11.4785,11.5867,11.4322,11.5558,633825.0],["2019-04-25",11.5712,11.5712,11.4322,11.4631,318200.0],["2019-04-26",11.494,11.633,11.4631,11.5867,461375.0],["2019-04-29",11.5867,11.6176,11.5249,11.5403,235550.0],["2019-04-30",11.5867,11.6021,11.4785,11.6021,482800.0],["2019-05-01",11.5867,11.6639,11.5249,11.5403,392550.0],["2019-05-02",11.5558,11.5867,11.4013,11.4476,540850.0],["2019-05-03",11.4785,11.6021,11.4476,11.5403,406325.0],["2019-05-06",11.4476,11.5712,11.4476,11.5403,327725.0],["2019-05-07",11.494,11.5403,11.2932,11.2932,695975.0],["2019-05-08",11.3395,11.3704,11.2777,11.2932,697550.0],["2019-05-09",11.2623,11.3859,11.1232,11.3704,559125.0],["2019-05-10",11.3704,11.4785,11.3241,11.4631,324700.0],["2019-05-13",11.3704,11.4167,11.2623,11.2932,476725.0],["2019-05-14",11.3395,11.3395,11.2468,11.2932,453400.0],["2019-05-15",11.2932,11.2932,11.2005,11.2623,380600.0],["2019-05-16",11.2623,11.3241,11.2468,11.3086,202875.0],["2019-05-17",11.355,11.4013,11.2623,11.2777,414000.0],["2019-05-20",11.2623,11.3395,11.1696,11.2005,256300.0],["2019-05-21",11.2468,11.2623,11.2005,11.2005,275775.0],["2019-05-22",11.2005,11.2468,11.1541,11.2314,300325.0],["2019-05-23",11.1696,11.2777,11.1541,11.2468,411825.0],["2019-05-24",11.3086,11.355,11.2623,11.3395,242150.0],["2019-05-28",11.355,11.355,11.2159,11.2314,258300.0],["2019-05-29",11.2005,11.2777,11.0614,11.1696,291025.0],["2019-05-30",11.046,11.0923,10.876,10.9533,772000.0],["2019-05-31",10.876,10.9224,10.737,10.876,1654525.0],["2019-06-03",10.8915,11.046,10.8915,11.0151,484450.0],["2019-06-04",11.046,11.1541,10.9996,11.1232,884050.0],["2019-06-05",11.185,11.2005,11.046,11.0769,400250.0],["2019-06-06",11.1078,11.1541,10.9069,11.0923,608675.0],["2019-06-07",11.1232,11.1232,10.9842,11.046,380825.0],["2019-06-10",11.046,11.0923,10.9996,11.0305,373425.0],["2019-06-11",11.0305,11.046,10.9533,10.9687,572200.0],["2019-06-12",10.9996,11.046,10.9687,10.9996,311150.0],["2019-06-13",11.0305,11.0614,10.9533,10.9996,572725.0],["2019-06-14",11.0151,11.1541,10.9687,11.1541,619600.0],["2019-06-17",11.1541,11.185,11.0305,11.046,781150.0],["2019-06-18",11.1078,11.1541,11.0151,11.046,596200.0],["2019-06-19",11.0614,11.1387,10.9687,11.1387,1170475.0],["2019-06-20",11.2005,11.2005,11.0769,11.1387,539075.0],["2019-06-21",11.1541,11.2005,11.1232,11.1541,1248600.0],["2019-06-24",11.2005,11.3086,11.1387,11.1696,629725.0],["2019-06-25",11.2159,11.2623,11.1541,11.185,725775.0],["2019-06-26",11.2005,11.2468,11.1387,11.185,678275.0],["2019-06-27",11.2468,11.2777,11.1541,11.185,844800.0],["2019-06-28",11.2645,11.4869,11.2327,11.4074,1142400.0],["2019-07-01",11.471,11.5504,11.3598,11.4233,435800.0],["2019-07-02",11.4233,11.4551,11.328,11.4233,594950.0],["2019-07-03",11.4233,11.5028,11.4074,11.471,191650.0],["2019-07-05",11.4869,11.5187,11.3757,11.5187,378550.0],["2019-07-08",11.5028,11.5663,11.471,11.5345,351200.0],["2019-07-09",11.5187,11.5663,11.4869,11.5345,493350.0],["2019-07-10",11.5663,11.5822,11.4869,11.5187,751625.0],["2019-07-11",11.5504,11.5663,11.4551,11.5028,670250.0],["2019-07-12",11.5187,11.5504,11.4869,11.5028,602975.0],["2019-07-15",11.5663,11.5663,11.471,11.4869,553050.0],["2019-07-16",11.5028,11.5345,11.4551,11.5028,565375.0],["2019-07-17",11.5187,11.5504,11.4392,11.5187,475075.0],["2019-07-18",11.5187,11.5345,11.4392,11.4551,732400.0],["2019-07-19",11.4551,11.4869,11.3916,11.4551,691300.0],["2019-07-22",11.471,11.5345,11.4392,11.5345,668750.0],["2019-07-23",11.5504,11.5663,11.471,11.5504,372225.0],["2019-07-24",11.5345,11.5504,11.4551,11.5187,515150.0],["2019-07-25",11.5028,11.5345,11.4233,11.4551,441900.0],["2019-07-26",11.5028,11.5345,11.4551,11.5187,313950.0],["2019-07-29",11.5345,11.5822,11.4551,11.471,659100.0],["2019-07-30",11.471,11.5187,11.4392,11.5028,353050.0],["2019-07-31",11.5504,11.5822,11.3757,11.4074,710875.0],["2019-08-01",11.4233,11.471,11.2962,11.2962,417500.0],["2019-08-02",11.2962,11.3916,11.2803,11.328,375475.0],["2019-08-05",11.2803,11.2962,11.0102,11.0261,1057925.0],["2019-08-06",11.1056,11.3439,11.0897,11.2962,1054125.0],["2019-08-07",11.2486,11.5663,11.1532,11.4869,953525.0],["2019-08-08",11.4869,11.8364,11.471,11.8364,941300.0],["2019-08-09",11.8046,11.8682,11.7093,11.8205,437675.0],["2019-08-12",11.8205,11.8205,11.6616,11.7252,371375.0],["2019-08-13",11.6775,11.7888,11.614,11.614,290650.0],["2019-08-14",11.5187,11.5345,11.3121,11.3121,610200.0],["2019-08-15",11.3121,11.5028,11.3121,11.4392,509000.0],["2019-08-16",11.4869,11.6458,11.4551,11.5981,834300.0],["2019-08-19",11.6775,11.7411,11.5504,11.5981,394550.0],["2019-08-20",11.5981,11.614,11.5028,11.5822,417700.0],["2019-08-21",11.6458,11.6616,11.5187,11.5345,584750.0],["2019-08-22",11.5663,11.5822,11.5028,11.5345,376975.0],["2019-08-23",11.5187,11.5822,11.471,11.5028,718700.0],["2019-08-26",11.5504,11.5504,11.471,11.5345,408025.0],["2019-08-27",11.5822,11.5822,11.3598,11.4074,478925.0],["2019-08-28",11.3757,11.4074,11.2962,11.3757,416425.0],["2019-08-29",11.4392,11.4551,11.2962,11.3916,679350.0],["2019-08-30",11.3916,11.4392,11.3598,11.3916,724925.0],["2019-09-03",11.3757,11.4074,11.2962,11.3598,735150.0],["2019-09-04",11.4074,11.5187,11.3916,11.5028,551150.0],["2019-09-05",11.5504,11.6299,11.5028,11.5028,414175.0],["2019-09-06",11.5187,11.614,11.471,11.5504,279725.0],["2019-09-09",11.5663,11.6458,11.5663,11.6299,445650.0],["2019-09-10",11.614,11.7888,11.614,11.757,653125.0],["2019-09-11",11.7888,11.7888,11.6775,11.7411,602750.0],["2019-09-12",11.757,11.7888,11.6458,11.7411,388350.0],["2019-09-13",11.7411,11.8046,11.6934,11.757,778375.0],["2019-09-16",11.757,11.7729,11.6458,11.757,515650.0],["2019-09-17",11.757,11.8046,11.6775,11.757,429075.0],["2019-09-18",11.757,11.8205,11.6934,11.757,490375.0],["2019-09-19",11.7888,11.8682,11.7729,11.8523,479150.0],["2019-09-20",11.8841,11.9635,11.8523,11.8523,1015600.0],["2019-09-23",11.8523,12.0588,11.8523,11.9794,799125.0],["2019-09-24",12.0271,12.0747,11.9317,11.9317,1097975.0],["2019-09-25",11.9476,12.1224,11.9159,12.0747,808025.0],["2019-09-26",12.1542,12.1701,12.0588,12.0747,1032150.0],["2019-09-27",12.1237,12.14,11.9442,12.0747,932700.0],["2019-09-30",12.0747,12.1237,11.9442,12.0095,701625.0],["2019-10-01",12.0421,12.0584,11.8463,11.8789,569450.0],["2019-10-02",11.8463,11.9279,11.7973,11.9279,714375.0],["2019-10-03",11.9605,12.0258,11.8789,11.9442,652800.0],["2019-10-04",11.9279,12.1237,11.9279,12.1074,516575.0],["2019-10-07",12.1074,12.14,12.0747,12.0911,428825.0],["2019-10-08",12.0747,12.1237,12.0258,12.0747,576575.0],["2019-10-09",12.1237,12.189,12.1074,12.1563,1022075.0],["2019-10-10",12.189,12.3521,12.1726,12.3358,1157100.0],["2019-10-11",12.3684,12.4011,12.2869,12.3195,526650.0],["2019-10-14",12.3195,12.3358,12.2216,12.2869,583150.0],["2019-10-15",12.2869,12.4011,12.2705,12.2869,522200.0],["2019-10-16",12.2705,12.3032,12.2053,12.2705,404900.0],["2019-10-17",12.3032,12.3684,12.2869,12.3521,461300.0],["2019-10-18",12.3358,12.3684,12.3032,12.3195,494400.0],["2019-10-21",12.3521,12.4174,12.3195,12.3848,329500.0],["2019-10-22",12.3848,12.4663,12.3521,12.4011,528400.0],["2019-10-23",12.4011,12.4827,12.3684,12.4011,475800.0],["2019-10-24",12.4011,12.4337,12.3521,12.4011,299300.0],["2019-10-25",12.4011,12.45,12.3032,12.3032,339550.0],["2019-10-28",12.3358,12.3521,12.2379,12.2869,515125.0],["2019-10-29",12.2705,12.3848,12.2705,12.3358,306425.0],["2019-10-30",12.3195,12.3358,12.2379,12.2705,430800.0],["2019-10-31",12.3358,12.3848,12.2705,12.3848,670625.0],["2019-11-01",12.4011,12.4827,12.3521,12.4337,495950.0],["2019-11-04",12.45,12.4827,12.3358,12.3684,618100.0],["2019-11-05",12.3684,12.4011,12.2379,12.3195,732500.0],["2019-11-06",12.3521,12.4663,12.3032,12.3521,690525.0],["2019-11-07",12.4337,12.5642,12.4174,12.5479,494175.0],["2019-11-08",12.5479,12.6295,12.499,12.5969,502875.0],["2019-11-11",12.5969,12.6458,12.5479,12.5969,420200.0],["2019-11-12",12.6132,12.6295,12.5153,12.5153,447825.0],["2019-11-13",12.4827,12.6132,12.4827,12.5479,435050.0],["2019-11-14",12.5316,12.6132,12.4827,12.5642,504300.0],["2019-11-15",12.5969,12.6132,12.5153,12.5642,430575.0],["2019-11-18",12.5479,12.5969,12.5316,12.5479,506900.0],["2019-11-19",12.5806,12.5806,12.4337,12.499,676500.0],["2019-11-20",12.4827,12.6132,12.4663,12.4663,647900.0],["2019-11-21",12.4827,12.4827,12.4011,12.4011,456525.0],["2019-11-22",12.4174,12.4827,12.3358,12.4337,477375.0],["2019-11-25",12.4663,12.5153,12.4174,12.4174,378150.0],["2019-11-26",12.4827,12.5153,12.45,12.4827,462400.0],["2019-11-27",12.499,12.499,12.4174,12.45,609250.0],["2019-11-29",12.4827,12.5316,12.45,12.499,238400.0],["2019-12-02",12.5316,12.5806,12.4663,12.4663,493775.0],["2019-12-03",12.4337,12.5153,12.4337,12.499,450450.0],["2019-12-04",12.499,12.5479,12.4174,12.499,773975.0],["2019-12-05",12.5153,12.5642,12.45,12.5479,385575.0],["2019-12-06",12.5479,12.5642,12.499,12.499,344075.0],["2019-12-09",12.499,12.5806,12.4827,12.5642,383800.0],["2019-12-10",12.5642,12.5969,12.5153,12.5969,554825.0],["2019-12-11",12.5642,12.6295,12.5479,12.5642,597350.0],["2019-12-12",12.5806,12.6458,12.5642,12.5969,654350.0],["2019-12-13",12.5969,12.6785,12.5806,12.6622,627025.0],["2019-12-16",12.6948,12.7764,12.6458,12.7274,893475.0],["2019-12-17",12.7437,12.8743,12.7437,12.8743,614200.0],["2019-12-18",12.8906,12.9069,12.7274,12.7764,1480850.0],["2019-12-19",12.8416,12.8743,12.7927,12.809,839375.0],["2019-12-20",12.8253,12.9069,12.7437,12.9069,1748700.0],["2019-12-23",12.9069,12.9069,12.7274,12.7927,1330875.0],["2019-12-24",12.8416,12.858,12.7437,12.8416,615400.0],["2019-12-26",12.8743,13.0538,12.8743,13.0538,1231275.0],["2019-12-27",13.037,13.0538,12.9031,12.9199,1064300.0],["2019-12-30",12.9701,12.9868,12.8027,12.8195,944650.0],["2019-12-31",12.8027,12.8864,12.786,12.8027,704375.0],["2020-01-02",12.8027,12.8195,12.6688,12.786,744500.0],["2020-01-03",12.7693,12.9199,12.7525,12.8864,1091175.0],["2020-01-06",12.8697,12.8864,12.8195,12.8195,732575.0],["2020-01-07",12.786,12.9199,12.786,12.8362,805850.0],["2020-01-08",12.8697,12.9199,12.8195,12.8195,587375.0],["2020-01-09",12.8529,12.8864,12.7525,12.7693,2094575.0],["2020-01-10",12.8195,12.8864,12.786,12.8529,736275.0],["2020-01-13",12.8529,13.0203,12.8529,13.0203,932475.0],["2020-01-14",13.0203,13.0872,12.9868,13.0872,905500.0],["2020-01-15",13.104,13.2379,13.0872,13.1709,1346100.0],["2020-01-16",13.2211,13.2379,13.1542,13.1709,539600.0],["2020-01-17",13.1876,13.2044,13.1374,13.1876,545600.0],["2020-01-21",13.1877,13.2379,13.1542,13.2211,683675.0],["2020-01-22",13.2546,13.3048,13.2044,13.2379,706525.0],["2020-01-23",13.2211,13.2713,13.1709,13.2211,805500.0],["2020-01-24",13.2713,13.3048,13.1374,13.1876,719175.0],["2020-01-27",13.1709,13.1876,13.104,13.1207,873650.0],["2020-01-28",13.1542,13.2379,13.1374,13.2211,461600.0],["2020-01-29",13.2546,13.2713,13.2044,13.2379,560675.0],["2020-01-30",13.2211,13.2379,13.0705,13.1374,731575.0],["2020-01-31",13.1876,13.1876,12.9868,13.0538,1488075.0],["2020-02-03",13.037,13.1374,13.0036,13.0872,880900.0],["2020-02-04",13.0872,13.104,13.0203,13.037,852025.0],["2020-02-05",13.0872,13.1374,13.037,13.104,598775.0],["2020-02-06",13.1207,13.1877,13.104,13.1374,820575.0],["2020-02-07",13.1542,13.1542,13.0538,13.0705,645275.0],["2020-02-10",13.0538,13.0705,12.9701,12.9701,906375.0],["2020-02-11",12.9701,13.037,12.9199,12.9199,1270850.0],["2020-02-12",12.9199,13.037,12.9199,12.9868,2009650.0],["2020-02-13",13.0036,13.0705,12.9701,12.9868,1394275.0],["2020-02-14",13.0036,13.1876,12.9868,13.1876,1034800.0],["2020-02-18",13.1374,13.2211,13.0872,13.1374,629100.0],["2020-02-19",13.1542,13.2546,13.1542,13.2211,1045200.0],["2020-02-20",13.2713,13.5391,13.2379,13.4387,1156175.0],["2020-02-21",13.4219,13.4554,13.1542,13.2211,1709700.0],["2020-02-24",13.0538,13.0872,12.9534,12.9701,1957475.0],["2020-02-25",13.0036,13.0203,12.6019,12.6856,1781225.0],["2020-02-26",12.6856,12.8529,12.5684,12.5852,1893450.0],["2020-02-27",12.5015,12.5015,12.0664,12.217,2559700.0],["2020-02-28",11.9659,12.15,11.6647,12.0998,3314975.0],["2020-03-02",12.1668,12.7525,12.1333,12.719,1576450.0],["2020-03-03",12.7525,12.8362,12.3007,12.4513,2077125.0],["2020-03-04",12.5852,12.7023,12.468,12.6856,1470500.0],["2020-03-05",12.5015,12.5852,12.3843,12.5517,730950.0],["2020-03-06",12.2505,12.4513,12.0496,12.3843,1752400.0],["2020-03-09",11.9325,12.3007,11.7317,11.8823,2875775.0],["2020-03-10",12.0831,12.2002,11.7317,11.9994,2556075.0],["2020-03-11",11.7819,11.8823,11.4137,11.5476,2163425.0],["2020-03-12",10.4932,10.8949,10.0414,10.0748,2401250.0],["2020-03-13",10.6606,10.8781,9.7569,10.1585,2096525.0],["2020-03-16",9.0372,10.0079,8.5352,8.5352,1836500.0],["2020-03-17",8.8197,8.8197,7.0624,7.1126,3214675.0],["2020-03-18",6.644,7.0122,2.5103,6.1085,5735575.0],["2020-03-19",5.6399,6.4432,5.0207,6.1085,3316850.0],["2020-03-20",6.4599,7.5478,5.9411,6.0248,3505650.0],["2020-03-23",5.8575,6.0248,4.301,4.5186,2881000.0],["2020-03-24",4.8533,4.8868,0.5355,0.6025,13770475.0],["2020-03-25",1.205,2.4099,1.0711,1.9079,56849725.0],["2020-03-26",3.7655,4.8533,2.7446,2.8451,70216250.0],["2020-03-27",3.23,3.7822,2.594,3.1128,35776675.0],["2020-03-30",3.2816,3.3003,2.719,2.8503,13459700.0],["2020-03-31",2.8878,3.0566,2.494,2.9065,12216600.0],["2020-04-01",2.6253,2.7753,2.3627,2.4002,7122450.0],["2020-04-02",2.344,2.4002,1.9127,2.0627,8688725.0],["2020-04-03",2.0065,2.419,1.8752,2.044,11416275.0],["2020-04-06",2.3252,2.494,2.0627,2.1002,12626275.0],["2020-04-07",2.3815,2.7753,2.2502,2.344,16848150.0],["2020-04-08",2.7565,3.3378,2.569,3.3191,23781025.0],["2020-04-09",4.2379,4.5567,3.1503,3.7129,39575900.0],["2020-04-13",3.8629,3.9379,3.2441,3.4879,14770800.0],["2020-04-14",3.5254,3.6566,3.3003,3.4316,9376900.0],["2020-04-15",3.1128,3.2816,3.0191,3.1316,9355050.0],["2020-04-16",3.1691,3.2253,2.9253,2.9253,6691575.0],["2020-04-17",3.2253,3.4504,3.0191,3.3378,13261550.0],["2020-04-20",3.1878,3.3003,3.0941,3.1503,6644625.0],["2020-04-21",3.0941,3.2253,3.0378,3.1316,5509575.0],["2020-04-22",3.2441,3.2628,3.0566,3.1316,4186375.0],["2020-04-23",3.1691,3.1878,3.0378,3.0566,4400675.0],["2020-04-24",3.0566,3.0566,2.7565,2.9441,6012675.0],["2020-04-27",3.0003,3.1691,2.8878,3.0753,4667325.0],["2020-04-28",3.2253,3.4691,3.1128,3.3753,8301125.0],["2020-04-29",3.4691,3.7316,3.4316,3.5629,8124075.0],["2020-04-30",3.5441,3.5441,3.2066,3.2816,5975625.0],["2020-05-01",3.1878,3.2253,3.0941,3.1503,3715200.0],["2020-05-04",3.0941,3.1503,2.9628,3.0941,3786425.0],["2020-05-05",3.3378,3.4129,3.1503,3.1503,4103900.0],["2020-05-06",3.2253,3.2816,2.9816,2.9816,3941475.0],["2020-05-07",3.0566,3.0941,3.0003,3.0191,3252050.0],["2020-05-08",3.0191,3.0941,3.0003,3.0566,2953125.0],["2020-05-11",3.0753,3.0753,2.9065,2.9253,3869150.0],["2020-05-12",2.9628,3.0191,2.8878,2.9065,4018175.0],["2020-05-13",2.9065,2.9065,2.6253,2.719,5684925.0],["2020-05-14",2.644,2.9816,2.494,2.9628,4769975.0],["2020-05-15",2.8315,2.9253,2.794,2.8128,2608875.0],["2020-05-18",3.0003,3.0191,2.869,3.0191,5154575.0],["2020-05-19",2.9628,3.1503,2.9065,2.9816,4311525.0],["2020-05-20",3.0191,3.1503,3.0191,3.1316,3899600.0],["2020-05-21",3.1316,3.1878,3.0191,3.1128,4016925.0],["2020-05-22",3.1316,3.1316,3.0378,3.1128,1852075.0],["2020-05-26",3.2441,3.3566,3.2066,3.3378,4660500.0],["2020-05-27",3.4879,3.5629,3.2816,3.5066,5517750.0],["2020-05-28",3.5254,3.5629,3.3003,3.3191,3358200.0],["2020-05-29",3.3566,3.3566,3.1691,3.1691,3714300.0],["2020-06-01",3.1503,3.4691,3.1503,3.4691,4600925.0],["2020-06-02",3.4129,3.5066,3.3753,3.4504,3497000.0],["2020-06-03",3.4691,3.6566,3.3941,3.6379,7432000.0],["2020-06-04",3.6191,4.4817,3.5629,4.3504,13506075.0],["2020-06-05",5.9069,6.3757,5.1755,5.3068,22567225.0],["2020-06-08",6.1319,6.5257,5.6818,6.3757,17136000.0],["2020-06-09",6.2444,6.9382,5.6256,5.7568,13941350.0],["2020-06-10",5.9069,5.9069,4.7442,5.1943,12980750.0],["2020-06-11",4.1067,4.8192,3.8441,4.3129,10245250.0],["2020-06-12",4.8943,5.063,4.5192,4.8943,7255300.0],["2020-06-15",4.5192,5.4943,4.388,5.3818,10646350.0],["2020-06-16",5.8131,5.8319,4.8755,5.2693,12552625.0],["2020-06-17",5.1568,5.213,4.8192,4.838,5274975.0],["2020-06-18",4.5942,5.0818,4.5005,4.8943,6054225.0],["2020-06-19",5.0068,5.0068,4.688,4.763,5803300.0],["2020-06-22",4.7255,4.7817,4.5005,4.5567,4450400.0],["2020-06-23",4.5942,4.7442,4.5942,4.688,3657450.0],["2020-06-24",4.5567,4.5942,4.1817,4.5567,5539025.0],["2020-06-25",4.3129,4.7255,4.2754,4.7067,3726850.0],["2020-06-26",4.538,4.6317,4.2192,4.3129,16348425.0],["2020-06-29",4.388,4.7442,4.3129,4.688,4825350.0],["2020-06-30",4.613,4.7067,4.4817,4.6692,4380675.0],["2020-07-01",4.688,5.0255,4.6505,4.688,4479850.0],["2020-07-02",4.7817,4.8568,4.6317,4.7067,3688250.0],["2020-07-06",4.7817,4.8755,4.6692,4.8005,6678975.0],["2020-07-07",4.688,4.7255,4.4255,4.463,4611975.0],["2020-07-08",4.4442,4.6505,4.3692,4.5005,3385050.0],["2020-07-09",4.463,4.5005,4.2004,4.3504,3683150.0],["2020-07-10",4.2942,4.688,4.1817,4.6505,4296150.0],["2020-07-13",4.5567,4.7067,4.463,4.5005,3923675.0],["2020-07-14",4.4067,4.6692,4.3504,4.6692,2327500.0],["2020-07-15",4.763,5.0443,4.6692,5.0068,4945700.0],["2020-07-16",4.838,5.1005,4.763,4.8755,2254875.0],["2020-07-17",4.8755,4.988,4.8192,4.8943,1264875.0],["2020-07-20",4.8192,4.8755,4.688,4.8005,1819775.0],["2020-07-21",4.7817,4.9505,4.7442,4.913,1863050.0],["2020-07-22",4.8568,5.1568,4.838,5.0818,2000950.0],["2020-07-23",5.0068,5.138,4.9505,5.0068,1986100.0],["2020-07-24",4.9693,5.0068,4.8192,4.838,1711950.0],["2020-07-27",4.838,4.8755,4.7817,4.838,1648825.0],["2020-07-28",4.7817,5.0818,4.7817,4.9505,1619050.0],["2020-07-29",4.9505,5.1005,4.913,5.063,1507850.0],["2020-07-30",4.9693,5.138,4.9318,5.0443,1577475.0],["2020-07-31",5.0068,5.063,4.838,4.9318,1398800.0],["2020-08-03",4.8755,4.9693,4.7817,4.9318,1377150.0],["2020-08-04",4.8755,5.0443,4.8755,5.0068,1731075.0],["2020-08-05",5.063,5.1568,4.988,5.1568,1443700.0],["2020-08-06",5.2505,5.4943,5.138,5.1568,2678975.0],["2020-08-07",5.1005,5.3256,4.988,5.288,2288275.0],["2020-08-10",5.3255,5.7006,5.3068,5.6256,3617125.0],["2020-08-11",5.8319,5.9819,5.5693,5.5881,3133000.0],["2020-08-12",5.6631,5.7193,5.2505,5.3255,2037350.0],["2020-08-13",5.3255,5.5131,5.213,5.3068,1308525.0],["2020-08-14",5.288,5.4568,5.1755,5.3443,1175050.0],["2020-08-17",5.3443,5.3631,5.1755,5.213,1155425.0],["2020-08-18",5.1943,5.2505,5.1193,5.138,941375.0],["2020-08-19",5.138,5.2505,5.0818,5.138,995025.0],["2020-08-20",5.063,5.1755,5.0068,5.063,1004800.0],["2020-08-21",5.0068,5.1568,4.9693,5.0068,1411375.0],["2020-08-24",5.0255,5.3818,4.9693,5.3443,1898400.0],["2020-08-25",5.3818,5.4193,5.1568,5.3068,1077575.0],["2020-08-26",5.2693,5.288,5.1005,5.213,1227450.0],["2020-08-27",5.1568,5.3631,5.1568,5.2505,1103925.0],["2020-08-28",5.2505,5.288,5.1568,5.288,810925.0],["2020-08-31",5.2505,5.288,5.0068,5.0255,1809000.0],["2020-09-01",4.9693,5.138,4.9505,5.0068,1041975.0],["2020-09-02",5.0255,5.0255,4.838,4.9693,1320075.0],["2020-09-03",4.988,5.1005,4.8568,4.9318,1435900.0],["2020-09-04",4.988,5.063,4.8568,5.063,1475025.0],["2020-09-08",4.9693,5.1755,4.913,5.1568,2405525.0],["2020-09-09",5.1005,5.2318,5.0818,5.1193,2225400.0],["2020-09-10",5.138,5.1943,5.0818,5.138,1892525.0],["2020-09-11",5.1193,5.1568,4.9693,5.1193,1971900.0],["2020-09-14",5.0818,5.3818,5.0255,5.3631,2505050.0],["2020-09-15",5.3256,5.4568,5.2318,5.288,1040825.0],["2020-09-16",5.2505,5.4381,5.2318,5.3818,1554100.0],["2020-09-17",5.2693,5.3818,5.2318,5.3255,923375.0],["2020-09-18",5.3631,5.4943,5.213,5.2318,3603425.0],["2020-09-21",5.3068,5.3631,5.1568,5.213,2011275.0],["2020-09-22",5.2693,5.3255,5.1568,5.213,948625.0],["2020-09-23",5.2505,5.3068,4.913,4.913,1382975.0],["2020-09-24",4.9693,5.063,4.8005,4.8943,1271300.0],["2020-09-25",4.9693,5.0255,4.838,4.988,1146600.0],["2020-09-28",5.0443,5.2505,5.0255,5.213,1247425.0],["2020-09-29",5.1558,5.2321,5.0221,5.1558,1016500.0],["2020-09-30",5.0985,5.213,5.0412,5.1176,1048600.0],["2020-10-01",5.0985,5.3467,5.0985,5.3276,1666075.0],["2020-10-02",5.0603,5.3658,5.0221,5.3658,1242175.0],["2020-10-05",5.2894,5.3849,5.2894,5.3467,934675.0],["2020-10-06",5.3658,5.4231,5.2321,5.2703,1189275.0],["2020-10-07",5.2703,5.3467,5.2321,5.3276,873900.0],["2020-10-08",5.3276,5.5186,5.3085,5.4613,952900.0],["2020-10-09",5.4804,5.5186,5.3658,5.4804,710600.0],["2020-10-12",5.4422,5.5758,5.404,5.5377,1122950.0],["2020-10-13",5.5949,5.6522,5.4422,5.6331,1597175.0],["2020-10-14",5.5949,5.7668,5.5758,5.6331,1539150.0],["2020-10-15",5.5949,5.6713,5.4613,5.614,1012575.0],["2020-10-16",5.5568,5.6522,5.5186,5.5377,748125.0],["2020-10-19",5.5377,5.5758,5.404,5.404,735425.0],["2020-10-20",5.4613,5.5377,5.4231,5.4231,575800.0],["2020-10-21",5.4231,5.4422,5.3085,5.3658,903000.0],["2020-10-22",5.3467,5.4995,5.3467,5.3658,1008675.0],["2020-10-23",5.4231,5.6904,5.404,5.5949,1307525.0],["2020-10-26",5.4804,5.5568,5.3849,5.4422,742625.0],["2020-10-27",5.4422,5.5568,5.404,5.404,579425.0],["2020-10-28",5.3467,5.3658,5.1558,5.2321,1021525.0],["2020-10-29",5.1748,5.5758,5.0794,5.5758,3128975.0],["2020-10-30",5.5186,5.5377,5.3085,5.3849,1333850.0],["2020-11-02",5.4804,5.5568,5.3467,5.5568,917300.0],["2020-11-03",5.5758,5.7095,5.5758,5.6522,769925.0],["2020-11-04",5.5949,5.7095,5.4995,5.5568,893075.0],["2020-11-05",5.8432,6.206,5.7859,5.8432,3676100.0],["2020-11-06",5.8432,5.9005,5.7477,5.805,2077375.0],["2020-11-09",6.2442,6.2442,5.9769,6.1105,2974775.0],["2020-11-10",6.2251,6.397,6.1105,6.2824,3590275.0],["2020-11-11",6.3588,6.3779,6.1487,6.3015,1590700.0],["2020-11-12",6.2442,6.3206,6.1296,6.1869,1716750.0],["2020-11-13",6.2251,6.5879,6.1678,6.3779,2061350.0],["2020-11-16",6.397,6.7598,6.3779,6.6261,2951925.0],["2020-11-17",6.5879,6.9698,6.5688,6.8361,2343850.0],["2020-11-18",7.008,7.2181,6.7789,6.798,3103975.0],["2020-11-19",6.8171,6.8934,6.6834,6.8361,1653625.0],["2020-11-20",6.8361,6.9889,6.798,6.8934,1400100.0],["2020-11-23",6.9507,7.1799,6.9507,7.1226,1375700.0],["2020-11-24",7.4472,7.5809,7.3326,7.3708,2572425.0],["2020-11-25",7.409,7.4281,7.199,7.3326,1417350.0],["2020-11-27",7.3708,7.3708,7.2371,7.2944,648500.0],["2020-11-30",7.2562,7.2562,6.9698,7.0653,1702800.0],["2020-12-01",7.199,7.2562,7.0844,7.1608,1541125.0],["2020-12-02",7.1417,7.2562,7.0653,7.199,1021325.0],["2020-12-03",7.2562,7.3517,7.1799,7.2371,1589625.0],["2020-12-04",7.3135,7.4472,7.2753,7.3899,1553775.0],["2020-12-07",7.2944,7.3708,7.1799,7.3135,1129950.0],["2020-12-08",7.2562,7.4281,7.2562,7.3899,1010825.0],["2020-12-09",7.4472,7.4663,7.2371,7.3708,1904750.0],["2020-12-10",7.2562,7.3517,7.2371,7.2944,1019250.0],["2020-12-11",7.2944,7.3326,7.2181,7.3135,936550.0],["2020-12-14",7.3899,7.4472,7.3135,7.3135,1130700.0],["2020-12-15",7.3135,7.3899,7.2562,7.3517,1042950.0],["2020-12-16",7.3708,7.5045,7.3326,7.3517,1229900.0],["2020-12-17",7.4472,7.6191,7.3708,7.6191,1229950.0],["2020-12-18",7.6191,7.81,7.409,7.409,2917875.0],["2020-12-21",7.3899,7.4472,7.2371,7.3708,1194250.0],["2020-12-22",7.409,7.4281,7.2753,7.2944,838575.0],["2020-12-23",7.3135,7.7527,7.2562,7.6763,1273575.0],["2020-12-24",7.6954,7.6954,7.5045,7.5809,438725.0],["2020-12-28",7.6763,7.9055,7.6,7.6,1343675.0],["2020-12-29",7.6875,7.7265,7.454,7.4735,1069725.0],["2020-12-30",7.4929,7.5902,7.4345,7.4929,736875.0],["2020-12-31",7.4735,7.6292,7.4151,7.5708,825925.0],["2021-01-04",7.5902,7.5902,7.1815,7.3178,1806500.0],["2021-01-05",7.2983,7.3372,7.1621,7.1815,857850.0],["2021-01-06",7.2204,7.5513,7.2204,7.3956,1324950.0],["2021-01-07",7.4735,7.4929,7.3372,7.4345,835325.0],["2021-01-08",7.454,7.454,7.2594,7.3956,1023300.0],["2021-01-11",7.3178,7.4151,7.2399,7.3178,798350.0],["2021-01-12",7.2983,7.3567,7.2399,7.2594,715250.0],["2021-01-13",7.2788,7.2788,7.1815,7.201,862200.0],["2021-01-14",7.201,7.5124,7.1426,7.4151,1697275.0],["2021-01-15",7.3372,7.4735,7.2788,7.2983,1467050.0],["2021-01-19",7.3178,7.4345,7.2204,7.2788,880650.0],["2021-01-20",7.2594,7.3761,7.201,7.3567,821650.0],["2021-01-21",7.3567,7.6681,7.2983,7.5318,1061950.0],["2021-01-22",7.5124,7.5902,7.3761,7.5318,836075.0],["2021-01-25",7.4345,7.707,7.3761,7.6292,1140125.0],["2021-01-26",7.6875,7.8627,7.6097,7.6875,1127750.0],["2021-01-27",7.5318,7.6097,7.3178,7.3567,1313425.0],["2021-01-28",7.3372,7.4345,7.2204,7.3956,985450.0],["2021-01-29",7.3956,7.4151,7.0258,7.0842,1475250.0],["2021-02-01",7.1621,7.3567,7.0842,7.3372,958025.0],["2021-02-02",7.3956,7.5513,7.3372,7.5124,676300.0],["2021-02-03",7.5318,7.5513,7.3761,7.4151,669800.0],["2021-02-04",7.4345,7.6486,7.3761,7.6097,726325.0],["2021-02-05",7.6292,7.7654,7.6097,7.7265,756325.0],["2021-02-08",7.7459,7.8432,7.7265,7.7848,717750.0],["2021-02-09",7.7265,7.7654,7.6486,7.6681,587025.0],["2021-02-10",7.7265,7.8432,7.6486,7.8238,846900.0],["2021-02-11",7.8238,7.9211,7.6292,7.707,697575.0],["2021-02-12",7.6875,7.7459,7.6097,7.6875,715850.0],["2021-02-16",7.707,7.8627,7.6292,7.8238,886800.0],["2021-02-17",7.7654,7.7849,7.5708,7.6486,674675.0],["2021-02-18",7.5902,7.6681,7.4345,7.5124,1213375.0],["2021-02-19",7.5902,7.8822,7.5513,7.8432,1219475.0],["2021-02-22",7.8043,8.2325,7.7654,8.1352,1611200.0],["2021-02-23",7.9016,8.0573,7.5318,7.96,1715325.0],["2021-02-24",7.9795,8.3103,7.9211,8.1352,1410350.0],["2021-02-25",8.0573,8.2519,7.6292,7.6681,2200750.0],["2021-02-26",7.7654,7.8822,7.6875,7.8238,1084675.0],["2021-03-01",7.9989,8.1352,7.8822,7.9795,721450.0],["2021-03-02",7.9211,8.1157,7.8822,7.96,979350.0],["2021-03-03",8.0184,8.1546,7.9405,7.9405,1321375.0],["2021-03-04",7.96,8.0379,7.5513,7.7848,1949450.0],["2021-03-05",7.9016,7.9405,7.3761,7.8627,1843425.0],["2021-03-08",7.8627,8.1936,7.8238,7.96,1454450.0],["2021-03-09",8.0184,8.0768,7.8432,8.0768,931300.0],["2021-03-10",8.0379,8.2909,8.0379,8.2325,1159575.0],["2021-03-11",8.3103,8.4076,8.1936,8.2909,1038125.0],["2021-03-12",8.2714,8.5049,8.2714,8.3298,758350.0],["2021-03-15",8.3882,8.4076,8.2714,8.3687,1082400.0],["2021-03-16",8.3298,8.3687,8.2325,8.2909,728225.0],["2021-03-17",8.2909,8.4855,8.2519,8.4855,903350.0],["2021-03-18",8.4466,8.4855,7.9989,8.0379,1283175.0],["2021-03-19",8.0573,8.2714,7.9405,8.1352,2044300.0],["2021-03-22",8.1352,8.213,7.9989,8.1157,1090525.0],["2021-03-23",8.1157,8.213,7.7848,7.8238,1164025.0],["2021-03-24",7.9405,8.1936,7.7654,7.7654,2222950.0],["2021-03-25",7.7265,8.0962,7.6486,7.9795,1336500.0],["2021-03-26",8.1157,8.213,7.9211,8.0768,1046075.0],["2021-03-29",7.9989,8.0962,7.8432,7.8432,1174150.0],["2021-03-30",7.8928,8.1903,7.8928,8.1704,1046000.0],["2021-03-31",8.1308,8.2696,8.0713,8.0713,1334175.0],["2021-04-01",8.1506,8.3688,8.111,8.3688,995550.0],["2021-04-05",8.4084,8.4481,8.2299,8.2498,824550.0],["2021-04-06",8.2299,8.3886,8.1903,8.2101,636900.0],["2021-04-07",8.2894,8.2894,8.111,8.2101,590300.0],["2021-04-08",8.1506,8.2894,8.111,8.2696,522325.0],["2021-04-09",8.2696,8.3291,8.1903,8.2498,538375.0],["2021-04-12",8.2498,8.3291,8.1704,8.2696,494150.0],["2021-04-13",8.3489,8.5472,8.2498,8.5472,1239725.0],["2021-04-14",8.5274,8.5671,8.3886,8.3886,723575.0],["2021-04-15",8.4283,8.4481,8.3093,8.3688,639250.0],["2021-04-16",8.4084,8.7456,8.3886,8.5274,1389700.0],["2021-04-19",8.4877,8.5076,8.2696,8.2696,841000.0],["2021-04-20",8.2696,8.3291,8.111,8.2696,1031175.0],["2021-04-21",8.2498,8.4679,8.1308,8.4481,735175.0],["2021-04-22",8.3291,8.6067,8.3291,8.3886,779125.0],["2021-04-23",8.4481,8.6067,8.3886,8.5671,614750.0],["2021-04-26",8.6067,8.7059,8.5274,8.5274,482200.0],["2021-04-27",8.6464,8.7059,8.5671,8.6067,467550.0],["2021-04-28",8.6662,8.7852,8.6266,8.7059,611650.0],["2021-04-29",8.7852,8.805,8.6464,8.7654,651950.0],["2021-04-30",8.7852,8.7852,8.6662,8.7257,962475.0],["2021-05-03",8.8249,8.8447,8.7257,8.7257,490275.0],["2021-05-04",8.7257,8.7456,8.5472,8.5869,681150.0],["2021-05-05",8.6067,8.7456,8.5076,8.7456,627900.0],["2021-05-06",8.805,8.805,8.4481,8.7059,879000.0],["2021-05-07",8.6662,8.7654,8.6067,8.6067,703075.0],["2021-05-10",8.6662,8.7257,8.4877,8.4877,808125.0],["2021-05-11",8.3886,8.5472,8.2101,8.4877,1182550.0],["2021-05-12",8.4283,8.4481,8.1506,8.1506,1633150.0],["2021-05-13",8.2101,8.5472,8.2101,8.5076,1097800.0],["2021-05-14",8.5472,8.7059,8.5472,8.6861,544875.0],["2021-05-17",8.6266,8.7059,8.5076,8.6464,838575.0],["2021-05-18",8.6662,8.8645,8.6464,8.7257,722875.0],["2021-05-19",8.6464,8.7257,8.5274,8.6861,560975.0],["2021-05-20",8.7059,8.805,8.6662,8.7852,403525.0],["2021-05-21",8.8249,8.8447,8.7059,8.7456,365225.0],["2021-05-24",8.7456,8.8249,8.6464,8.7654,445275.0],["2021-05-25",8.7456,8.8249,8.6067,8.6067,685675.0],["2021-05-26",8.6266,8.7456,8.5671,8.7456,370625.0],["2021-05-27",8.7257,8.7852,8.6464,8.6464,1190800.0],["2021-05-28",8.6861,8.7059,8.6266,8.6662,337625.0],["2021-06-01",8.6662,8.7654,8.6464,8.7257,753100.0],["2021-06-02",8.7654,8.7852,8.6464,8.6662,776525.0],["2021-06-03",8.6662,8.6662,8.5869,8.6266,721225.0],["2021-06-04",8.6464,8.805,8.5869,8.7852,785550.0],["2021-06-07",8.805,9.1818,8.7654,9.0827,1742475.0],["2021-06-08",9.162,9.3603,9.043,9.3207,1174850.0],["2021-06-09",9.3207,9.7173,9.3207,9.519,1826275.0],["2021-06-10",9.6578,9.6975,9.3405,9.3405,948250.0],["2021-06-11",9.4595,9.4595,9.162,9.2612,538525.0],["2021-06-14",9.2413,9.3405,9.1422,9.162,577050.0],["2021-06-15",9.1818,9.2017,8.9042,9.043,1490550.0],["2021-06-16",9.4991,9.5785,9.3405,9.4595,1632825.0],["2021-06-17",9.4991,9.5785,9.1818,9.2413,1036075.0],["2021-06-18",9.1223,9.281,9.043,9.0827,2219125.0],["2021-06-21",9.162,9.4793,9.1223,9.4595,876175.0],["2021-06-22",9.519,9.519,9.3405,9.4595,602975.0],["2021-06-23",9.4198,9.5586,9.4,9.4396,799125.0],["2021-06-24",9.4793,9.6578,9.4198,9.6578,788725.0],["2021-06-25",9.6578,9.6776,9.4396,9.4396,2656850.0],["2021-06-28",9.519,9.519,9.2017,9.4,1153000.0],["2021-06-29",9.4202,9.4405,9.2784,9.319,1011600.0],["2021-06-30",9.2987,9.3595,9.2177,9.2987,601450.0],["2021-07-01",9.3189,9.481,9.2784,9.3392,645100.0],["2021-07-02",9.3797,9.4,9.2177,9.2987,515825.0],["2021-07-06",9.3189,9.3595,9.1164,9.2379,937875.0],["2021-07-07",9.1771,9.2784,9.0961,9.1569,805575.0],["2021-07-08",8.9543,9.2582,8.853,9.1569,1123350.0],["2021-07-09",9.2582,9.6026,9.2177,9.5823,1015325.0],["2021-07-12",9.6026,9.6228,9.4405,9.4608,1643450.0],["2021-07-13",9.4,9.4405,9.1771,9.1974,929775.0],["2021-07-14",9.2379,9.3189,9.0556,9.1366,690525.0],["2021-07-15",9.0758,9.3392,8.9948,9.2582,907275.0],["2021-07-16",9.3189,9.4608,9.1771,9.2784,851950.0],["2021-07-19",9.1164,9.1974,8.8733,9.0758,1326325.0],["2021-07-20",9.1164,9.4202,9.0151,9.319,1065675.0],["2021-07-21",9.4,9.5823,9.3595,9.5013,751925.0],["2021-07-22",9.481,9.5013,9.2582,9.2582,456775.0],["2021-07-23",9.2784,9.3797,9.2177,9.2379,372600.0],["2021-07-26",9.2784,9.481,9.2379,9.4608,626925.0],["2021-07-27",9.3797,9.4608,9.2784,9.4202,561900.0],["2021-07-28",9.4202,9.5621,9.3189,9.481,645175.0],["2021-07-29",9.481,9.7039,9.481,9.5823,667175.0],["2021-07-30",9.6228,9.6836,9.3797,9.4608,759550.0],["2021-08-02",9.5215,9.7039,9.2987,9.3392,789200.0],["2021-08-03",9.3392,9.4405,9.1366,9.4202,598075.0],["2021-08-04",9.3392,9.3392,9.1569,9.1771,1003750.0],["2021-08-05",9.2784,9.481,9.1771,9.481,691750.0],["2021-08-06",9.4608,9.6228,9.2784,9.4,1084375.0],["2021-08-09",9.3595,9.3595,9.1771,9.319,1168975.0],["2021-08-10",9.3392,9.4202,9.2379,9.4202,636700.0],["2021-08-11",9.4,9.4608,9.3189,9.4608,393850.0],["2021-08-12",9.481,9.481,9.3189,9.4202,432900.0],["2021-08-13",9.4405,9.5013,9.3797,9.3797,552525.0],["2021-08-16",9.3189,9.4202,9.2177,9.3392,451425.0],["2021-08-17",9.2582,9.3189,9.1569,9.2784,600675.0],["2021-08-18",9.2784,9.3189,9.1771,9.1771,486450.0],["2021-08-19",9.1366,9.2177,8.9746,9.1569,934300.0],["2021-08-20",9.1164,9.2987,9.0353,9.2987,464050.0],["2021-08-23",9.481,9.6026,9.4405,9.5621,1601275.0],["2021-08-24",9.6026,9.7646,9.5621,9.7039,938200.0],["2021-08-25",9.7039,9.7646,9.6026,9.6431,652425.0],["2021-08-26",9.6633,9.7241,9.5621,9.5621,492075.0],["2021-08-27",9.5621,9.7849,9.5418,9.7646,598300.0],["2021-08-30",9.7646,9.7646,9.6026,9.6431,444075.0],["2021-08-31",9.6026,9.7444,9.6026,9.7241,617050.0],["2021-09-01",9.7241,9.8254,9.6431,9.7849,781850.0],["2021-09-02",9.8052,9.8254,9.7241,9.7646,330250.0],["2021-09-03",9.7241,9.7241,9.5621,9.6431,530900.0],["2021-09-07",9.7039,9.7039,9.4608,9.481,651650.0],["2021-09-08",9.4405,9.5013,9.2987,9.4,569450.0],["2021-09-09",9.4,9.5418,9.3595,9.4202,533125.0],["2021-09-10",9.4405,9.481,9.2784,9.2784,618950.0],["2021-09-13",9.2987,9.4202,9.2582,9.4,548900.0],["2021-09-14",9.4405,9.4608,9.2582,9.2784,588250.0],["2021-09-15",9.3189,9.3595,9.1974,9.2784,1014100.0],["2021-09-16",9.2987,9.4,9.2784,9.319,709025.0],["2021-09-17",9.2987,9.4405,9.2987,9.4,2403200.0],["2021-09-20",9.2987,9.3392,9.1569,9.319,940325.0],["2021-09-21",9.3595,9.5013,9.3189,9.4202,440800.0],["2021-09-22",9.4,9.6228,9.3595,9.5418,675325.0],["2021-09-23",9.5418,9.6836,9.5215,9.6228,770575.0],["2021-09-24",9.6228,9.6431,9.5418,9.5621,313900.0],["2021-09-27",9.5823,9.7241,9.5823,9.6026,416225.0],["2021-09-28",9.6633,9.6836,9.4608,9.481,712200.0],["2021-09-29",9.5431,9.6052,9.4396,9.5224,386950.0],["2021-09-30",9.5224,9.5845,9.4396,9.4603,731900.0],["2021-10-01",9.481,9.6052,9.4189,9.5431,493150.0],["2021-10-04",9.5224,9.6673,9.5017,9.5431,639800.0],["2021-10-05",9.5845,9.688,9.5017,9.6052,627875.0],["2021-10-06",9.5224,9.5845,9.3775,9.5638,688825.0],["2021-10-07",9.5845,9.7087,9.5224,9.5638,988400.0],["2021-10-08",9.5431,9.6673,9.5224,9.5224,393775.0],["2021-10-11",9.5224,9.7087,9.5224,9.6052,485250.0],["2021-10-12",9.6466,9.7294,9.6052,9.6259,369700.0],["2021-10-13",9.6052,9.6673,9.5224,9.6673,486175.0],["2021-10-14",9.7087,9.7708,9.6052,9.6466,458750.0],["2021-10-15",9.7087,9.7915,9.6259,9.6259,722750.0],["2021-10-18",9.6259,9.688,9.5638,9.6259,1047175.0],["2021-10-19",9.6673,9.7087,9.6052,9.6673,593000.0],["2021-10-20",9.6466,9.8122,9.6259,9.7087,723425.0],["2021-10-21",9.6673,9.7915,9.5845,9.7087,572325.0],["2021-10-22",9.688,9.7294,9.6052,9.6259,454125.0],["2021-10-25",9.6259,9.688,9.5224,9.5431,615725.0],["2021-10-26",9.5431,9.5431,9.4189,9.4189,630925.0],["2021-10-27",9.4189,9.4603,9.3361,9.3775,636550.0],["2021-10-28",9.3982,9.4603,9.3361,9.3982,518775.0],["2021-10-29",9.3775,9.4396,9.274,9.3361,700250.0],["2021-11-01",9.3361,9.5017,9.3361,9.4603,696850.0],["2021-11-02",9.4396,9.4603,9.274,9.2947,924300.0],["2021-11-03",9.274,9.4189,9.2119,9.274,822375.0],["2021-11-04",9.3154,9.3568,9.1705,9.274,709450.0],["2021-11-05",9.3361,9.6466,9.3361,9.6259,1314125.0],["2021-11-08",9.5224,9.6259,9.4189,9.4603,733000.0],["2021-11-09",9.5017,9.5224,9.3982,9.4603,596925.0],["2021-11-10",9.3775,9.5224,9.3775,9.4396,673300.0],["2021-11-11",9.4189,9.481,9.3775,9.4189,279950.0],["2021-11-12",9.3775,9.4189,9.3361,9.3568,419450.0],["2021-11-15",9.3775,9.4189,9.2533,9.274,480850.0],["2021-11-16",9.274,9.274,9.1084,9.1084,636825.0],["2021-11-17",9.1084,9.1705,8.9635,9.1291,834100.0],["2021-11-18",9.1912,9.2119,9.0463,9.0877,976250.0],["2021-11-19",9.0877,9.1705,8.9842,9.1291,940350.0],["2021-11-22",9.1498,9.3154,9.0877,9.1705,1014625.0],["2021-11-23",9.1705,9.3982,9.1705,9.3361,691950.0],["2021-11-24",9.2326,9.3775,9.2326,9.2947,325975.0],["2021-11-26",9.1291,9.1912,8.9014,9.1291,987150.0],["2021-11-29",9.1291,9.2326,9.0256,9.1084,819925.0],["2021-11-30",9.0256,9.067,8.8393,8.8807,1156525.0],["2021-12-01",9.0463,9.067,8.7358,8.7565,1108025.0],["2021-12-02",8.7772,9.2947,8.7565,9.2326,1157350.0],["2021-12-03",9.2119,9.3361,9.1498,9.2119,1880500.0],["2021-12-06",9.2533,9.5017,9.1912,9.4189,695025.0],["2021-12-07",9.481,9.5638,9.4189,9.4396,690700.0],["2021-12-08",9.5845,9.8536,9.5431,9.7501,1553400.0],["2021-12-09",9.688,9.7501,9.5845,9.688,585775.0],["2021-12-10",9.7087,9.7087,9.5017,9.5017,757375.0],["2021-12-13",9.481,9.481,9.2947,9.3361,734000.0],["2021-12-14",9.3154,9.481,9.1912,9.2326,1213600.0],["2021-12-15",9.2947,9.481,9.2119,9.481,1301575.0],["2021-12-16",9.5845,9.6466,9.3568,9.3982,1070975.0],["2021-12-17",9.3568,9.4189,9.2326,9.274,1253650.0],["2021-12-20",9.1291,9.1705,8.86,9.1291,1203850.0],["2021-12-21",9.1498,9.5638,9.1498,9.5431,1139050.0],["2021-12-22",9.5224,9.688,9.481,9.6052,703325.0],["2021-12-23",9.5638,9.7501,9.5431,9.6673,459150.0],["2021-12-27",9.6052,9.7087,9.5224,9.6673,409075.0],["2021-12-28",9.6259,9.7708,9.6052,9.6052,625275.0],["2021-12-29",9.6259,9.6673,9.5431,9.6259,659975.0],["2021-12-30",9.6683,9.8167,9.5835,9.6259,1108750.0],["2021-12-31",9.5623,9.7107,9.5411,9.6683,842750.0],["2022-01-03",9.6683,9.8804,9.6683,9.7319,1575625.0],["2022-01-04",9.7531,9.9016,9.7319,9.7955,1001825.0],["2022-01-05",9.7531,9.8592,9.6259,9.6471,612400.0],["2022-01-06",9.7743,9.8167,9.6259,9.6895,730625.0],["2022-01-07",9.7107,9.9016,9.7107,9.7955,639450.0],["2022-01-10",9.7955,9.9228,9.7531,9.8379,822300.0],["2022-01-11",9.8804,9.9652,9.8167,9.9016,933650.0],["2022-01-12",9.9228,10.0076,9.8592,9.9228,571625.0],["2022-01-13",9.944,10.0076,9.8804,9.9228,549250.0],["2022-01-14",9.9228,9.9228,9.7107,9.7955,564200.0],["2022-01-18",9.7955,9.8804,9.6895,9.7107,506325.0],["2022-01-19",9.7319,9.7531,9.5835,9.6047,456425.0],["2022-01-20",9.6047,9.7107,9.4775,9.4987,699025.0],["2022-01-21",9.4563,9.5835,9.3291,9.3291,1043750.0],["2022-01-24",9.1383,9.2867,8.9262,9.2655,1678025.0],["2022-01-25",9.1595,9.5411,9.0959,9.4775,1084325.0],["2022-01-26",9.5411,9.7743,9.3927,9.4775,1315200.0],["2022-01-27",9.5835,9.7743,9.4139,9.4351,905400.0],["2022-01-28",9.4775,9.6047,9.2019,9.6047,1376625.0],["2022-01-31",9.5411,9.8167,9.4987,9.8167,1032425.0],["2022-02-01",9.8167,9.9652,9.5835,9.6259,896000.0],["2022-02-02",9.6047,9.6683,9.4775,9.5835,970050.0],["2022-02-03",9.5411,9.6047,9.4775,9.5411,871875.0],["2022-02-04",9.4563,9.4987,9.2867,9.4775,1372325.0],["2022-02-07",9.4563,9.5623,9.3715,9.3715,887950.0],["2022-02-08",9.3927,9.6047,9.3927,9.5835,1114125.0],["2022-02-09",9.6259,9.6683,9.4775,9.5411,900700.0],["2022-02-10",9.4987,9.5623,9.2655,9.2867,1565650.0],["2022-02-11",9.2655,9.3927,9.1595,9.2019,1045775.0],["2022-02-14",9.2443,9.3079,9.0959,9.1807,1010950.0],["2022-02-15",9.2655,9.3927,9.2231,9.3503,859000.0],["2022-02-16",9.3503,9.4775,9.3503,9.3927,625750.0],["2022-02-17",9.3503,9.3715,9.1807,9.2019,604475.0],["2022-02-18",9.1383,9.3715,9.1383,9.3291,661525.0],["2022-02-22",9.2655,9.2867,8.9898,9.0535,1915100.0],["2022-02-23",9.0747,9.0959,8.5658,8.6082,1902650.0],["2022-02-24",8.2054,8.6506,8.0569,8.6506,2325850.0],["2022-02-25",8.693,8.799,8.6082,8.6294,1431375.0],["2022-02-28",8.5022,8.6082,8.3538,8.6082,1479350.0],["2022-03-01",8.5658,8.6294,8.269,8.3538,1712825.0],["2022-03-02",8.4174,8.6506,8.375,8.6082,810725.0],["2022-03-03",8.6506,8.693,8.5446,8.6082,546050.0],["2022-03-04",8.5022,8.5446,8.3538,8.481,981975.0],["2022-03-07",8.4174,8.4386,8.269,8.269,859450.0],["2022-03-08",8.269,8.5658,8.2478,8.3962,892525.0],["2022-03-09",8.5446,8.693,8.481,8.6082,621925.0],["2022-03-10",8.5022,8.6082,8.4598,8.6082,548325.0],["2022-03-11",8.6718,8.8838,8.6294,8.799,1160125.0],["2022-03-14",8.905,9.0959,8.8414,8.905,1123725.0],["2022-03-15",8.9474,9.0111,8.8626,8.9474,609725.0],["2022-03-16",8.9898,9.0959,8.8414,8.9686,780200.0],["2022-03-17",8.9474,8.9686,8.8414,8.9262,614425.0],["2022-03-18",8.9474,9.0323,8.8414,8.9899,1530450.0],["2022-03-21",9.0769,9.0987,8.8592,8.9246,1027825.0],["2022-03-22",8.9899,9.1205,8.9463,9.0116,723625.0],["2022-03-23",8.9245,9.0116,8.7939,8.8375,1082425.0],["2022-03-24",8.8157,8.9899,8.7504,8.9028,1017875.0],["2022-03-25",8.8375,8.9463,8.8157,8.8592,1061100.0],["2022-03-28",8.7939,8.9463,8.7939,8.881,848325.0],["2022-03-29",8.9028,9.0334,8.9028,8.9899,905750.0],["2022-03-30",8.9681,8.9899,8.7939,8.8375,771125.0],["2022-03-31",8.8592,8.9028,8.7286,8.7722,1012700.0],["2022-04-01",8.7504,8.8592,8.6851,8.7504,1016775.0],["2022-04-04",8.7286,8.7504,8.3804,8.5545,1267025.0],["2022-04-05",8.4402,8.6035,8.3586,8.4402,1838500.0],["2022-04-06",8.3477,8.462,8.2443,8.2879,1981100.0],["2022-04-07",8.2389,8.3368,8.0212,8.0647,2964800.0],["2022-04-08",8.043,8.277,8.0212,8.2226,1612300.0],["2022-04-11",8.2443,8.326,8.2008,8.2171,1534900.0],["2022-04-12",8.1899,8.2824,8.0756,8.1028,1337100.0],["2022-04-13",8.1083,8.1845,8.0375,8.1736,1133700.0],["2022-04-14",8.179,8.2552,8.1192,8.1573,1786300.0],["2022-04-18",8.1409,8.2607,8.0484,8.0811,1679200.0],["2022-04-19",8.1246,8.1627,7.6675,7.7165,3075900.0],["2022-04-20",7.7328,8.0647,7.7274,7.8688,2314400.0],["2022-04-21",7.9124,7.9722,7.6512,7.6621,2188100.0],["2022-04-22",7.6185,7.6512,7.39,7.4063,2056000.0],["2022-04-25",7.292,7.4661,7.1342,7.4281,2489700.0],["2022-04-26",7.4281,7.4498,7.3083,7.3192,2211300.0],["2022-04-27",7.3301,7.6838,7.2757,7.6348,2805100.0],["2022-04-28",7.7274,7.9886,7.6838,7.9069,1700400.0],["2022-04-29",7.8852,7.9994,7.7546,7.7546,1600900.0],["2022-05-02",7.7546,7.8797,7.6838,7.8362,1663600.0],["2022-05-03",7.8743,8.1083,7.8416,8.1083,2239000.0],["2022-05-04",8.0865,8.2661,7.8471,8.1028,2057400.0],["2022-05-05",7.9233,8.0974,7.7763,8.0103,2901700.0],["2022-05-06",7.9994,8.1246,7.8688,7.9668,2248500.0],["2022-05-09",7.8362,7.9015,7.3519,7.3954,2135200.0],["2022-05-10",7.4389,7.6348,7.3192,7.6294,2651700.0],["2022-05-11",7.6348,7.6729,7.4934,7.5859,2421200.0],["2022-05-12",7.5804,7.5804,7.058,7.2539,2782100.0],["2022-05-13",7.3138,7.3682,7.2213,7.3029,2104500.0],["2022-05-16",7.3029,7.4498,7.2648,7.3464,1280100.0],["2022-05-17",7.4008,7.477,7.3301,7.4661,1295800.0],["2022-05-18",7.4389,7.4553,7.1396,7.156,1473800.0],["2022-05-19",7.0743,7.2485,7.0635,7.1995,1813800.0],["2022-05-20",7.2866,7.2975,7.0308,7.1505,2207900.0],["2022-05-23",7.2158,7.3519,7.1832,7.2213,1244600.0],["2022-05-24",7.1723,7.2376,7.0471,7.2049,976900.0],["2022-05-25",7.2104,7.292,7.1396,7.1995,1285700.0],["2022-05-26",7.1777,7.3029,7.1288,7.2648,1144500.0],["2022-05-27",7.3301,7.3736,7.2648,7.3083,798700.0],["2022-05-31",7.3355,7.4281,7.2702,7.3573,1538000.0],["2022-06-01",7.4281,7.6131,7.3192,7.5641,1997000.0],["2022-06-02",7.5369,7.6131,7.477,7.5913,964900.0],["2022-06-03",7.5587,7.5913,7.4934,7.5206,849400.0],["2022-06-06",7.5587,7.6947,7.4879,7.5913,1343700.0],["2022-06-07",7.5859,7.6566,7.5315,7.6512,707700.0],["2022-06-08",7.6185,7.6185,7.3954,7.4389,789200.0],["2022-06-09",7.4553,7.5478,7.4117,7.4117,842000.0],["2022-06-10",7.3464,7.3573,7.156,7.2104,961300.0],["2022-06-13",7.0907,7.1124,6.2472,6.2581,3079800.0],["2022-06-14",6.2907,6.3016,5.8826,5.9207,2181200.0],["2022-06-15",6.0404,6.0894,5.7901,5.9479,2769600.0],["2022-06-16",5.8771,5.8771,5.3819,5.3983,4366900.0],["2022-06-17",5.4309,5.7357,5.2894,5.7302,5070800.0],["2022-06-21",5.8608,6.0458,5.7846,5.8445,2451100.0],["2022-06-22",5.7683,5.9479,5.752,5.8771,2047400.0],["2022-06-23",5.9207,6.0676,5.8499,6.0567,1647200.0],["2022-06-24",6.122,6.3669,6.122,6.3234,2832900.0],["2022-06-27",6.3832,6.4975,6.2254,6.2907,1619800.0],["2022-06-28",6.3397,6.4104,6.22,6.2309,1654500.0],["2022-06-29",6.1233,6.2592,5.9988,6.1177,1848400.0],["2022-06-30",6.0271,6.1347,5.9536,6.0837,2173200.0],["2022-07-01",6.0611,6.3667,6.0611,6.3101,1323800.0],["2022-07-05",6.2309,6.4572,6.1573,6.4572,1302200.0],["2022-07-06",6.4516,6.5421,6.2365,6.3214,1197500.0],["2022-07-07",6.378,6.4516,6.3214,6.3667,994100.0],["2022-07-08",6.361,6.4346,6.2875,6.3723,1113100.0],["2022-07-11",6.3327,6.3667,6.2365,6.2761,1336000.0],["2022-07-12",6.2478,6.4176,6.2478,6.3214,1105300.0],["2022-07-13",6.2648,6.4685,6.1856,6.4572,1173800.0],["2022-07-14",6.344,6.3893,6.1573,6.2139,1854700.0],["2022-07-15",6.3497,6.4233,6.146,6.344,1111400.0],["2022-07-18",6.2931,6.344,5.9592,6.0554,2355500.0],["2022-07-19",6.112,6.4233,6.1064,6.412,1520400.0],["2022-07-20",6.412,6.4855,6.361,6.4233,863000.0],["2022-07-21",6.3667,6.5138,6.2818,6.5082,714000.0],["2022-07-22",6.5591,6.5987,6.412,6.4629,756900.0],["2022-07-25",6.4629,6.5365,6.4346,6.4968,856300.0],["2022-07-26",6.4403,6.5478,6.4346,6.5251,1111700.0],["2022-07-27",6.5591,6.91,6.5251,6.8987,2308900.0],["2022-07-28",6.893,7.2722,6.893,7.2722,1608200.0],["2022-07-29",7.3174,7.4702,7.2439,7.3344,1866100.0],["2022-08-01",7.3231,7.4759,7.2552,7.4533,1268100.0],["2022-08-02",7.374,7.4023,7.1477,7.1646,1484300.0],["2022-08-03",7.1703,7.2495,7.125,7.1533,1364300.0],["2022-08-04",7.2439,7.3061,6.7968,6.8081,2900000.0],["2022-08-05",6.7911,6.876,6.661,6.8024,2354000.0],["2022-08-08",6.859,7.0967,6.8138,6.8307,1545600.0],["2022-08-09",6.8138,6.8421,6.6666,6.7911,973400.0],["2022-08-10",6.9043,6.9269,6.8364,6.8421,940200.0],["2022-08-11",6.9213,6.9609,6.8647,6.8704,992600.0],["2022-08-12",6.9269,6.9439,6.8477,6.8647,937000.0],["2022-08-15",6.7968,6.8364,6.7006,6.7968,1056400.0],["2022-08-16",6.8024,6.8534,6.7459,6.8364,604600.0],["2022-08-17",6.7911,6.7911,6.6383,6.6893,849200.0],["2022-08-18",6.661,6.7741,6.644,6.7119,595700.0],["2022-08-19",6.6383,6.7232,6.5987,6.6383,715800.0],["2022-08-22",6.5534,6.6157,6.412,6.4346,996500.0],["2022-08-23",6.4742,6.5251,6.4459,6.5025,1037900.0],["2022-08-24",6.5195,6.5478,6.4572,6.4968,944900.0],["2022-08-25",6.5195,6.5874,6.4968,6.5534,717500.0],["2022-08-26",6.5478,6.5648,6.4233,6.4346,812000.0],["2022-08-29",6.395,6.4063,6.3157,6.3384,973500.0],["2022-08-30",6.4063,6.412,6.1912,6.1969,1056400.0],["2022-08-31",6.2422,6.2931,6.1516,6.1856,1130900.0],["2022-09-01",6.1516,6.1516,5.7838,5.9592,1778400.0],["2022-09-02",6.0554,6.0894,5.9649,6.0215,1245500.0],["2022-09-06",6.0724,6.095,5.9083,5.9536,914700.0],["2022-09-07",5.9366,6.0045,5.8913,5.9932,1739100.0],["2022-09-08",5.9536,5.9649,5.897,5.9422,865000.0],["2022-09-09",5.9932,6.1516,5.9762,6.1516,1009500.0],["2022-09-12",6.2139,6.2478,6.1064,6.1912,971400.0],["2022-09-13",6.0611,6.0894,5.9479,5.9988,1254200.0],["2022-09-14",6.0158,6.1856,5.9932,6.1799,1533300.0],["2022-09-15",6.1573,6.1969,6.0101,6.0158,1272800.0],["2022-09-16",5.9762,6.2478,5.9083,6.2252,2410500.0],["2022-09-19",6.1573,6.2705,6.1403,6.1969,1405800.0],["2022-09-20",6.1686,6.1686,6.0101,6.0215,1502300.0],["2022-09-21",6.0781,6.1516,5.9592,5.9649,1294600.0],["2022-09-22",5.9309,5.9479,5.7102,5.7668,2437200.0],["2022-09-23",5.7102,5.7385,5.3933,5.5121,2823500.0],["2022-09-26",5.4612,5.5234,5.1047,5.1499,3830800.0],["2022-09-27",5.2348,5.3141,4.9858,5.0141,2590300.0],["2022-09-28",5.0707,5.2518,4.9858,5.116,2405700.0],["2022-09-29",5.0446,5.0624,4.7769,4.8542,4230600.0],["2022-09-30",4.884,4.9375,4.6044,4.6282,3439300.0],["2022-10-03",4.7055,4.7591,4.4021,4.6222,2823200.0],["2022-10-04",4.7828,5.11,4.7293,5.0803,3106400.0],["2022-10-05",4.9792,4.9792,4.5449,4.7472,2434400.0],["2022-10-06",4.7055,4.8185,4.4973,4.5865,2633300.0],["2022-10-07",4.527,4.5806,4.4081,4.4378,3606600.0],["2022-10-10",4.4735,4.5925,4.3129,4.3129,1589400.0],["2022-10-11",4.3248,4.9494,4.2534,4.884,5219900.0],["2022-10-12",4.8423,4.9018,4.5865,4.8542,4237100.0],["2022-10-13",4.7531,5.0743,4.6639,5.0446,2771700.0],["2022-10-14",5.116,5.1993,4.9851,4.9911,2744400.0],["2022-10-17",5.0862,5.1636,5.003,5.0862,1521900.0],["2022-10-18",5.5027,5.7406,5.4372,5.5324,2354000.0],["2022-10-19",5.4432,5.4491,5.2944,5.348,1195400.0],["2022-10-20",5.3837,5.4729,5.3004,5.3123,925300.0],["2022-10-21",5.2825,5.4134,5.2647,5.3896,845500.0],["2022-10-24",5.4194,5.4789,5.3301,5.4075,1640800.0],["2022-10-25",5.3837,5.7763,5.2885,5.7347,1305700.0],["2022-10-26",5.7347,5.8715,5.6633,5.6752,1028000.0],["2022-10-27",5.6871,5.9905,5.6871,5.699,1177500.0],["2022-10-28",5.7109,5.9726,5.6811,5.9607,922700.0],["2022-10-31",5.9607,6.0321,5.8596,5.925,1338900.0],["2022-11-01",5.9726,6.1749,5.8655,5.9369,1063600.0],["2022-11-02",5.9964,6.0797,5.7763,5.7822,1464600.0],["2022-11-03",5.7822,5.8239,5.4848,5.6633,939400.0],["2022-11-04",5.812,6.0856,5.7823,6.0559,1493200.0],["2022-11-07",6.0737,6.1273,5.9726,6.0559,1007900.0],["2022-11-08",6.0499,6.1273,6.0083,6.0737,1358800.0],["2022-11-09",6.0321,6.1749,5.9667,6.0262,1061100.0],["2022-11-10",6.1392,6.5556,6.1392,6.5377,2698200.0],["2022-11-11",6.5377,6.7043,6.4604,6.6567,1089000.0],["2022-11-14",6.6091,6.6329,6.4842,6.4902,849000.0],["2022-11-15",6.5496,6.7995,6.5496,6.6805,1227100.0],["2022-11-16",6.6032,6.6508,6.4426,6.5794,737800.0],["2022-11-17",6.4545,6.4545,6.2582,6.3414,834700.0],["2022-11-18",6.4902,6.4902,6.3414,6.4188,1371200.0],["2022-11-21",6.3533,6.4604,6.3176,6.4247,883900.0],["2022-11-22",6.4247,6.5496,6.389,6.5318,623900.0],["2022-11-23",6.4842,6.5853,6.389,6.5318,686800.0],["2022-11-25",6.5259,6.621,6.514,6.6091,361500.0],["2022-11-28",6.5437,6.5853,6.4426,6.4485,557600.0],["2022-11-29",6.4604,6.514,6.395,6.4723,755300.0],["2022-11-30",6.4069,6.6627,6.3117,6.6508,1351900.0],["2022-12-01",6.7043,6.8887,6.6151,6.6567,810900.0],["2022-12-02",6.5437,6.6627,6.4545,6.627,598400.0],["2022-12-05",6.5437,6.621,6.4128,6.4545,898400.0],["2022-12-06",6.4426,6.4961,6.2998,6.4604,1303300.0],["2022-12-07",6.4604,6.6448,6.4188,6.6389,1671200.0],["2022-12-08",6.6865,6.8352,6.627,6.8114,1024000.0],["2022-12-09",6.7816,6.8709,6.7222,6.7222,666200.0],["2022-12-12",6.7638,6.7935,6.6865,6.7222,698900.0],["2022-12-13",6.9661,7.0612,6.7817,6.7876,1144500.0],["2022-12-14",6.7638,6.9125,6.7281,6.8292,1021300.0],["2022-12-15",6.7519,6.7638,6.4664,6.5675,1679100.0],["2022-12-16",6.4961,6.5615,6.3771,6.4604,3130900.0],["2022-12-19",6.4366,6.4783,6.3355,6.389,1095800.0],["2022-12-20",6.3712,6.3831,6.2165,6.2284,1589300.0],["2022-12-21",6.3057,6.4485,6.2879,6.3652,871600.0],["2022-12-22",6.2998,6.3117,6.1392,6.2641,769500.0],["2022-12-23",6.2403,6.2938,6.2284,6.2701,575200.0],["2022-12-27",6.2582,6.2582,6.163,6.2106,731600.0],["2022-12-28",6.1927,6.2463,5.9429,5.9667,1139500.0],["2022-12-29",6.0406,6.1393,5.9852,6.1331,1057300.0],["2022-12-30",6.0468,6.1639,6.016,6.0714,759400.0],["2023-01-03",6.1639,6.2995,6.1208,6.2625,758500.0],["2023-01-04",6.3242,6.4906,6.3118,6.4474,935700.0],["2023-01-05",6.4105,6.5029,6.3673,6.4659,592600.0],["2023-01-06",6.5276,6.6077,6.4043,6.4228,1745400.0],["2023-01-09",6.4968,6.5276,6.1947,6.318,13018800.0],["2023-01-10",6.3488,6.4536,6.2934,6.4413,2097600.0],["2023-01-11",6.4844,6.6262,6.4844,6.5954,1619500.0],["2023-01-12",6.6632,6.7556,6.5831,6.7433,1637800.0],["2023-01-13",6.6817,6.8974,6.657,6.8851,854700.0],["2023-01-17",6.8728,6.9221,6.7741,6.8481,872700.0],["2023-01-18",6.9159,7.0515,6.8789,6.9591,985600.0],["2023-01-19",6.8481,6.9282,6.7988,6.9282,650500.0],["2023-01-20",6.9837,7.0392,6.8728,7.033,680300.0],["2023-01-23",7.033,7.1193,7.0022,7.033,1112300.0],["2023-01-24",7.033,7.0823,6.9775,6.996,956000.0],["2023-01-25",6.9467,6.996,6.9097,6.9652,528100.0],["2023-01-26",7.0145,7.107,6.9775,7.1008,629200.0],["2023-01-27",7.0947,7.2118,7.0947,7.1625,702900.0],["2023-01-30",7.1193,7.1501,7.0392,7.0762,755900.0],["2023-01-31",7.1748,7.3351,7.144,7.3289,1242200.0],["2023-02-01",7.3166,7.5693,7.2426,7.4953,1389800.0],["2023-02-02",7.5816,7.6309,7.5138,7.5446,1051400.0],["2023-02-03",7.4583,7.5138,7.3844,7.4275,803000.0],["2023-02-06",7.3659,7.3659,7.1193,7.1378,875700.0],["2023-02-07",7.107,7.2611,7.0638,7.2549,960900.0],["2023-02-08",7.2364,7.2426,7.0947,7.1748,845400.0],["2023-02-09",7.2303,7.2981,6.8358,6.8851,1979900.0],["2023-02-10",6.8111,6.9344,6.7865,6.8604,1940100.0],["2023-02-13",6.9036,6.9837,6.8666,6.9036,2295800.0],["2023-02-14",6.9036,6.9652,6.7741,6.8234,1812500.0],["2023-02-15",6.7803,6.8912,6.7187,6.8728,2094900.0],["2023-02-16",6.7741,6.9036,6.731,6.8358,858200.0],["2023-02-17",6.8666,6.8789,6.7002,6.7803,1051100.0],["2023-02-21",6.6817,6.7495,6.4413,6.4721,1651900.0],["2023-02-22",6.5214,6.6324,6.5153,6.5646,1087000.0],["2023-02-23",6.7618,6.7803,6.62,6.7372,1591500.0],["2023-02-24",6.6385,6.7248,6.6077,6.6755,1880100.0],["2023-02-27",6.7433,6.7865,6.6262,6.6262,1017600.0],["2023-02-28",6.62,6.7002,6.5954,6.6015,1004300.0],["2023-03-01",6.5769,6.6015,6.4413,6.4413,1451000.0],["2023-03-02",6.3981,6.4536,6.355,6.4351,1020700.0],["2023-03-03",6.4906,6.5707,6.429,6.5399,914300.0],["2023-03-06",6.5276,6.6262,6.5091,6.5646,1040100.0],["2023-03-07",6.5769,6.6324,6.3858,6.4166,1018200.0],["2023-03-08",6.4598,6.4598,6.3303,6.4536,860900.0],["2023-03-09",6.4783,6.4783,6.1639,6.1762,1046200.0],["2023-03-10",6.1454,6.1454,5.7941,5.8619,2153900.0],["2023-03-13",5.7448,5.8989,5.5845,5.7879,1556400.0],["2023-03-14",5.9482,6.053,5.8126,5.8804,1687600.0],["2023-03-15",5.7386,5.7941,5.6338,5.7817,1494300.0],["2023-03-16",5.7016,5.8311,5.566,5.7817,1243400.0],["2023-03-17",5.677,5.7386,5.5352,5.5475,2075800.0],["2023-03-20",5.5907,5.7263,5.5907,5.64,1078900.0],["2023-03-21",5.7941,5.8557,5.7139,5.7263,1142100.0],["2023-03-22",5.7078,5.7324,5.5105,5.5167,1334300.0],["2023-03-23",5.5598,5.6831,5.3996,5.4057,1140000.0],["2023-03-24",5.3873,5.6276,5.3195,5.6276,1115600.0],["2023-03-27",6.016,6.0714,5.8311,5.9728,4819900.0],["2023-03-28",6.1023,6.1331,5.9728,6.0714,2690000.0],["2023-03-29",6.2071,6.2379,6.1023,6.1886,2486200.0],["2023-03-30",6.2397,6.2716,6.1119,6.163,1609200.0],["2023-03-31",6.2141,6.3482,6.1694,6.3355,1891200.0],["2023-04-03",6.2971,6.3674,6.2141,6.2907,1463500.0],["2023-04-04",6.3227,6.3802,6.2524,6.3802,1196200.0],["2023-04-05",6.3035,6.5973,6.2716,6.5718,1748500.0],["2023-04-06",6.6101,6.642,6.559,6.5973,889200.0],["2023-04-10",6.6165,6.642,6.2907,6.4376,1125600.0],["2023-04-11",6.4823,6.5015,6.4185,6.444,850600.0],["2023-04-12",6.559,6.6101,6.4313,6.4504,738100.0],["2023-04-13",6.4376,6.4823,6.3802,6.444,794500.0],["2023-04-14",6.4504,6.5207,6.2588,6.3418,875500.0],["2023-04-17",6.3227,6.559,6.2971,6.5334,806700.0],["2023-04-18",6.5143,6.5334,6.3163,6.3738,934100.0],["2023-04-19",6.2907,6.5143,6.2907,6.444,694500.0],["2023-04-20",6.3865,6.5909,6.3865,6.5909,1463500.0],["2023-04-21",6.5781,6.725,6.559,6.6931,1473000.0],["2023-04-24",6.6612,6.6739,6.5271,6.5909,878900.0],["2023-04-25",6.5781,6.5973,6.444,6.4696,704700.0],["2023-04-26",6.5079,6.5973,6.4057,6.4568,1273500.0],["2023-04-27",6.5079,6.6931,6.5079,6.6867,975200.0],["2023-04-28",6.6931,6.8911,6.6739,6.8272,1453100.0],["2023-05-01",6.8208,6.8783,6.6548,6.6612,1250900.0],["2023-05-02",6.6356,6.6484,6.3035,6.4376,1350300.0],["2023-05-03",6.4376,6.6548,6.4121,6.5079,1289400.0],["2023-05-04",6.5398,6.6165,6.361,6.5845,1785600.0],["2023-05-05",6.6931,6.7634,6.4887,6.5781,1116000.0],["2023-05-08",6.5781,6.6867,6.5781,6.6676,796600.0],["2023-05-09",6.6292,6.6931,6.5718,6.5781,791500.0],["2023-05-10",6.6739,6.7059,6.5334,6.5909,884800.0],["2023-05-11",6.5718,6.5973,6.5143,6.5909,667000.0],["2023-05-12",6.6101,6.642,6.4696,6.5015,766700.0],["2023-05-15",6.5207,6.5781,6.4504,6.4632,779900.0],["2023-05-16",6.4313,6.5526,6.4249,6.5398,862500.0],["2023-05-17",6.5973,6.7442,6.5398,6.725,1082800.0],["2023-05-18",6.7059,6.8975,6.6803,6.8911,1006800.0],["2023-05-19",6.8975,6.9486,6.8017,6.8783,1192900.0],["2023-05-22",6.8975,6.9486,6.7825,6.923,930900.0],["2023-05-23",6.9166,7.1146,6.9039,6.9677,1434900.0],["2023-05-24",6.8975,6.8975,6.6995,6.7634,1643100.0],["2023-05-25",6.7123,6.7123,6.4249,6.559,1142100.0],["2023-05-26",6.5207,6.7761,6.476,6.7506,998000.0],["2023-05-30",6.8017,6.8783,6.6995,6.7186,1071500.0],["2023-05-31",6.7442,6.7953,6.642,6.757,1427000.0],["2023-06-01",6.757,6.9102,6.7506,6.9039,862500.0],["2023-06-02",6.9741,7.1402,6.9358,7.1146,1369500.0],["2023-06-05",7.0444,7.0699,6.9294,6.9486,824600.0],["2023-06-06",6.9294,7.1849,6.923,7.1082,1168300.0],["2023-06-07",7.121,7.2807,7.121,7.1721,1306700.0],["2023-06-08",7.1529,7.2871,7.1146,7.2551,920600.0],["2023-06-09",7.2104,7.2423,7.1402,7.1849,615800.0],["2023-06-12",7.1913,7.3062,7.1849,7.2998,884900.0],["2023-06-13",7.3126,7.4084,7.3062,7.3381,1063200.0],["2023-06-14",7.3765,7.4595,7.2551,7.3381,1351100.0],["2023-06-15",7.2743,7.4403,7.2743,7.4276,1031200.0],["2023-06-16",7.4978,7.4978,7.3509,7.3573,1742500.0],["2023-06-20",7.319,7.3573,7.2232,7.2232,1306800.0],["2023-06-21",7.2232,7.3062,7.1785,7.2679,1027400.0],["2023-06-22",7.2487,7.2487,7.1338,7.1465,1025700.0],["2023-06-23",7.0955,7.1146,6.9549,6.9741,1523100.0],["2023-06-26",6.9613,7.2168,6.9549,7.1338,872200.0],["2023-06-27",7.121,7.3445,7.0891,7.3254,1021200.0],["2023-06-28",7.319,7.3445,7.2487,7.2743,1146300.0],["2023-06-29",7.3006,7.3468,7.2479,7.3336,1316600.0],["2023-06-30",7.3929,7.4192,7.3402,7.4061,849400.0],["2023-07-03",7.3402,7.4126,7.3138,7.3599,390500.0],["2023-07-05",7.3468,7.3533,7.2282,7.2282,1060400.0],["2023-07-06",7.1557,7.1557,6.9316,7.0041,1153200.0],["2023-07-07",7.0173,7.1754,7.0107,7.0832,878300.0],["2023-07-10",7.0832,7.2743,7.0634,7.2413,1500200.0],["2023-07-11",7.2809,7.3797,7.2677,7.3072,521400.0],["2023-07-12",7.4126,7.439,7.3797,7.4061,732700.0],["2023-07-13",7.439,7.6103,7.3995,7.5971,1191100.0],["2023-07-14",7.5971,7.5971,7.4719,7.5049,496200.0],["2023-07-17",7.4917,7.5181,7.4192,7.4522,465500.0],["2023-07-18",7.4654,7.584,7.439,7.5247,622900.0],["2023-07-19",7.5774,7.7092,7.5642,7.6696,816400.0],["2023-07-20",7.663,7.663,7.4851,7.5642,789700.0],["2023-07-21",7.6828,7.7223,7.584,7.6037,652600.0],["2023-07-24",7.6235,7.7092,7.5642,7.6169,807800.0],["2023-07-25",7.6037,7.6762,7.584,7.6037,854600.0],["2023-07-26",7.6301,7.7223,7.6301,7.6696,709200.0],["2023-07-27",7.6828,7.808,7.5576,7.5642,1126900.0],["2023-07-28",7.6499,7.6828,7.5576,7.6433,1085100.0],["2023-07-31",7.696,7.696,7.3665,7.4192,1601700.0],["2023-08-01",7.4324,7.4324,7.3336,7.4126,955200.0],["2023-08-02",7.3863,7.4192,7.2611,7.4061,887600.0],["2023-08-03",7.3863,7.3863,6.8987,6.9119,2008100.0],["2023-08-04",6.9844,7.1425,6.9778,7.1096,1360200.0],["2023-08-07",7.1359,7.182,7.0634,7.1359,788600.0],["2023-08-08",7.0305,7.1886,6.9646,7.182,558300.0],["2023-08-09",7.1754,7.2282,7.1359,7.1557,520400.0],["2023-08-10",7.1886,7.2282,7.0173,7.0371,641100.0],["2023-08-11",7.0305,7.07,7.0041,7.0041,544700.0],["2023-08-14",6.9975,7.0173,6.9316,6.9448,602900.0],["2023-08-15",6.9185,6.9316,6.8065,6.8921,719900.0],["2023-08-16",6.8658,6.9251,6.813,6.8196,446400.0],["2023-08-17",6.8196,6.8658,6.6944,6.7208,593100.0],["2023-08-18",6.6417,6.7999,6.6088,6.7669,760100.0],["2023-08-21",6.8196,6.8196,6.6549,6.7406,537900.0],["2023-08-22",6.7537,6.8065,6.6549,6.7076,612200.0],["2023-08-23",6.7603,6.9514,6.7208,6.9448,812500.0],["2023-08-24",6.9119,6.9909,6.8658,6.8921,400300.0],["2023-08-25",6.9119,7.0107,6.846,6.9712,500200.0],["2023-08-28",6.9844,7.1754,6.9844,7.1557,676300.0],["2023-08-29",7.1557,7.2677,7.1096,7.2282,842600.0],["2023-08-30",7.2282,7.2743,7.1952,7.2479,610500.0],["2023-08-31",7.2611,7.2809,7.215,7.2216,665900.0],["2023-09-01",7.2545,7.3138,7.1754,7.2084,873900.0],["2023-09-05",7.1689,7.2347,7.1227,7.1754,722900.0],["2023-09-06",7.1359,7.1689,7.0371,7.0964,510800.0],["2023-09-07",7.0173,7.1754,7.0173,7.1293,478500.0],["2023-09-08",7.1557,7.1952,7.103,7.1293,436000.0],["2023-09-11",7.182,7.1952,7.0898,7.1557,354700.0],["2023-09-12",7.0832,7.182,7.0503,7.0503,652100.0],["2023-09-13",7.0568,7.215,7.0239,7.1557,1015100.0],["2023-09-14",7.182,7.2282,7.1161,7.1557,783300.0],["2023-09-15",7.1425,7.1886,7.0832,7.182,2005700.0],["2023-09-18",7.182,7.2216,7.1293,7.1491,696400.0],["2023-09-19",7.1227,7.1689,7.0173,7.0305,780300.0],["2023-09-20",7.0634,7.0964,6.958,6.958,638900.0],["2023-09-21",6.9448,6.9448,6.6088,6.6286,1028600.0],["2023-09-22",6.6351,6.7867,6.589,6.7208,1138800.0],["2023-09-25",6.6681,6.7274,6.6088,6.6351,783100.0],["2023-09-26",6.5956,6.6154,6.477,6.5034,1166300.0],["2023-09-27",6.5297,6.5693,6.4506,6.477,1121800.0],["2023-09-28",6.4902,6.5824,6.4572,6.5495,1122000.0],["2023-09-29",6.6588,6.6792,6.5427,6.5631,1168700.0],["2023-10-02",6.488,6.5563,6.2626,6.3583,1304300.0],["2023-10-03",6.2968,6.3378,5.9621,5.9963,1984900.0],["2023-10-04",5.9963,6.0509,5.7641,5.846,1834300.0],["2023-10-05",5.8256,6.0373,5.8256,5.9826,907100.0],["2023-10-06",5.9007,6.0373,5.887,5.969,889100.0],["2023-10-09",5.9417,6.1739,5.9417,6.1192,540400.0],["2023-10-10",6.1056,6.1944,6.1056,6.1739,596700.0],["2023-10-11",6.2285,6.5427,6.2285,6.5427,1609000.0],["2023-10-12",6.488,6.4948,6.3105,6.4197,1367800.0],["2023-10-13",6.4675,6.4744,6.2353,6.2626,953900.0],["2023-10-16",6.2695,6.3514,6.208,6.2831,853900.0],["2023-10-17",6.2012,6.3651,6.1602,6.3514,1381300.0],["2023-10-18",6.3105,6.3105,6.1397,6.1602,752300.0],["2023-10-19",5.9826,6.1261,5.8939,5.9621,1149000.0],["2023-10-20",5.9758,6.0236,5.8802,5.8802,812000.0],["2023-10-23",5.8529,6.01,5.7436,5.9143,1056900.0],["2023-10-24",5.9212,6.0031,5.8802,5.9348,621000.0],["2023-10-25",5.8802,5.928,5.7504,5.7778,981000.0],["2023-10-26",5.8119,5.9963,5.8119,5.9075,1040100.0],["2023-10-27",5.9621,6.0168,5.8802,5.9417,838600.0],["2023-10-30",5.9963,6.0987,5.928,6.0304,738400.0],["2023-10-31",6.0919,6.208,5.9553,6.0714,1725600.0],["2023-11-01",6.0851,6.3583,6.0236,6.3514,2202600.0],["2023-11-02",6.4402,6.6656,6.4334,6.6588,1635500.0],["2023-11-03",6.7407,6.8841,6.7407,6.7544,1426900.0],["2023-11-06",6.7271,6.768,6.6588,6.6997,1167300.0],["2023-11-07",6.7202,6.7475,6.447,6.6656,1589800.0],["2023-11-08",6.6451,6.6861,6.5973,6.6792,1196900.0],["2023-11-09",6.7134,6.809,6.4744,6.529,1624300.0],["2023-11-10",6.6041,6.6588,6.5495,6.6588,711700.0],["2023-11-13",6.57,6.6383,6.5358,6.6246,481800.0],["2023-11-14",6.891,6.9934,6.8295,6.9797,1511300.0],["2023-11-15",6.9866,7.1095,6.9388,7.0958,856800.0],["2023-11-16",7.1027,7.1232,6.9797,7.1095,1031300.0],["2023-11-17",7.171,7.2256,7.0685,7.1095,722900.0],["2023-11-20",7.0822,7.2051,7.048,7.2051,887400.0],["2023-11-21",7.1437,7.1915,7.1163,7.1641,717700.0],["2023-11-22",7.2461,7.2734,7.13,7.171,530000.0],["2023-11-24",7.13,7.171,7.0822,7.1232,276300.0],["2023-11-27",7.0822,7.1232,7.0685,7.1163,538200.0],["2023-11-28",7.1437,7.2324,7.0754,7.2188,1004800.0],["2023-11-29",7.2734,7.5261,7.2734,7.4851,2605900.0],["2023-11-30",7.4783,7.492,7.3417,7.3759,1088700.0],["2023-12-01",7.369,7.5739,7.328,7.5602,1582000.0],["2023-12-04",7.5124,7.5807,7.4851,7.5329,610600.0],["2023-12-05",7.4988,7.5261,7.4237,7.4851,882300.0],["2023-12-06",7.5261,7.5671,7.3554,7.369,1033600.0],["2023-12-07",7.3759,7.5056,7.3076,7.4988,808800.0],["2023-12-08",7.4783,7.5466,7.4441,7.492,735000.0],["2023-12-11",7.4646,7.5261,7.4373,7.4851,716200.0],["2023-12-12",7.4646,7.6217,7.4237,7.5261,742600.0],["2023-12-13",7.7651,7.9359,7.6081,7.8471,2432700.0],["2023-12-14",7.97,8.093,7.9427,8.052,2053700.0],["2023-12-15",8.0725,8.0793,7.8949,7.9564,1990400.0],["2023-12-18",7.9973,8.0247,7.8539,7.8607,958800.0],["2023-12-19",7.8949,8.0588,7.8539,8.0042,850400.0],["2023-12-20",7.9905,8.1203,7.8949,7.8949,918800.0],["2023-12-21",7.9564,8.0451,7.9359,8.0451,974700.0],["2023-12-22",8.0861,8.1134,8.0042,8.011,716400.0],["2023-12-26",8.0315,8.1271,7.9973,8.0793,552400.0],["2023-12-27",8.0725,8.0998,8.011,8.0383,942900.0],["2023-12-28",7.9961,8.0805,7.989,8.0594,932800.0],["2023-12-29",7.989,8.0594,7.9327,7.9327,741800.0],["2024-01-02",7.8694,7.9468,7.799,7.9187,1034100.0],["2024-01-03",7.8201,7.8342,7.6512,7.7708,1159100.0],["2024-01-04",7.7638,7.8131,7.7145,7.7568,532100.0],["2024-01-05",7.7286,7.9187,7.7075,7.8342,971700.0],["2024-01-08",7.8131,8.0735,7.8131,8.0735,880900.0],["2024-01-09",7.982,8.0735,7.9538,8.0383,771600.0],["2024-01-10",8.0383,8.1509,8.0383,8.1087,794800.0],["2024-01-11",8.0735,8.0805,7.9257,8.0665,849200.0],["2024-01-12",8.158,8.2354,8.0594,8.1369,773800.0],["2024-01-16",8.0665,8.0876,7.9609,8.0805,738700.0],["2024-01-17",8.0102,8.1017,7.9538,8.0313,608200.0],["2024-01-18",8.0876,8.0946,7.8905,8.0102,640600.0],["2024-01-19",8.0383,8.0876,7.8694,8.0805,844700.0],["2024-01-22",8.1509,8.2143,8.0313,8.0735,556900.0],["2024-01-23",8.1017,8.1157,8.0383,8.1017,481400.0],["2024-01-24",8.1932,8.1932,7.9468,7.9538,729000.0],["2024-01-25",8.0876,8.1369,7.9609,8.0313,710400.0],["2024-01-26",8.0665,8.1791,8.0383,8.1228,908100.0],["2024-01-29",8.1439,8.2143,8.0594,8.165,1065600.0],["2024-01-30",8.1369,8.1721,8.0031,8.0383,693100.0],["2024-01-31",8.0242,8.0313,7.7849,7.792,1472900.0],["2024-02-01",7.8553,7.9679,7.7286,7.9538,1206500.0],["2024-02-02",7.8271,7.8553,7.7286,7.8131,1083200.0],["2024-02-05",7.7145,7.7779,7.5738,7.7356,849000.0],["2024-02-06",7.7004,7.799,7.6723,7.7638,654700.0],["2024-02-07",7.7779,7.799,7.4963,7.5104,941400.0],["2024-02-08",7.4963,7.6371,7.4822,7.5526,829200.0],["2024-02-09",7.5738,7.623,7.4893,7.5949,844700.0],["2024-02-12",7.5878,7.7427,7.5878,7.6934,713200.0],["2024-02-13",7.5949,7.6019,7.3274,7.4119,1056700.0],["2024-02-14",7.4823,7.5386,7.3907,7.5245,778400.0],["2024-02-15",7.5456,7.7849,7.5456,7.7145,1153800.0],["2024-02-16",7.6089,7.7497,7.5386,7.6512,927500.0],["2024-02-20",7.5878,7.6582,7.5104,7.5526,995100.0],["2024-02-21",7.5315,7.6371,7.5104,7.623,658700.0],["2024-02-22",7.7075,7.9327,7.623,7.8623,1290800.0],["2024-02-23",7.8623,7.8905,7.7638,7.8342,768700.0],["2024-02-26",7.792,7.8694,7.6371,7.6582,798100.0],["2024-02-27",7.6793,7.7145,7.5808,7.6301,960400.0],["2024-02-28",7.5878,7.6441,7.5245,7.5667,483700.0],["2024-02-29",7.6723,7.9116,7.623,7.8975,1243500.0],["2024-03-01",7.9257,7.9538,7.799,7.9046,1150000.0],["2024-03-04",7.9187,7.9327,7.7638,7.7708,627200.0],["2024-03-05",7.7708,7.8694,7.7568,7.799,822400.0],["2024-03-06",7.8553,7.9257,7.792,7.8201,585100.0],["2024-03-07",7.8975,7.9398,7.8694,7.8835,513100.0],["2024-03-08",7.9468,8.0313,7.8553,7.8694,1142900.0],["2024-03-11",7.8764,7.9538,7.8131,7.8975,1043100.0],["2024-03-12",7.9046,8.0524,7.8764,8.0242,790500.0],["2024-03-13",8.0242,8.0946,8.0031,8.0524,494000.0],["2024-03-14",8.0242,8.0313,7.8271,7.8764,653000.0],["2024-03-15",7.8412,8.0172,7.799,7.9961,1132700.0],["2024-03-18",8.0242,8.0242,7.8905,7.9468,666700.0],["2024-03-19",7.9187,7.9961,7.8201,7.989,600700.0],["2024-03-20",7.9398,8.1861,7.9257,8.0946,634400.0],["2024-03-21",8.1228,8.2284,8.0946,8.1861,595800.0],["2024-03-22",8.2284,8.2495,8.0946,8.1087,496400.0],["2024-03-25",8.1298,8.2495,8.1298,8.1509,548900.0],["2024-03-26",8.1861,8.1861,7.975,7.9961,742900.0],["2024-03-27",8.0542,8.1849,8.0324,8.1704,739200.0],["2024-03-28",8.1341,8.2866,8.1341,8.2866,807700.0],["2024-04-01",8.2793,8.2793,8.1268,8.1631,527900.0],["2024-04-02",8.076,8.1341,8.0179,8.0397,613700.0],["2024-04-03",8.0542,8.105,7.9525,8.0469,532700.0],["2024-04-04",8.1486,8.1994,8.0106,8.0179,462500.0],["2024-04-05",7.9888,8.0542,7.938,8.0033,467900.0],["2024-04-08",8.0469,8.0687,7.9816,8.0614,370400.0],["2024-04-09",8.076,8.1631,8.0469,8.1631,283000.0],["2024-04-10",7.9743,8.0251,7.7056,7.7637,874100.0],["2024-04-11",7.7927,7.8944,7.7128,7.8726,620100.0],["2024-04-12",7.8363,7.8799,7.7564,7.7855,316900.0],["2024-04-15",7.8436,7.8871,7.5676,7.6257,631000.0],["2024-04-16",7.6112,7.6112,7.4078,7.4296,694400.0],["2024-04-17",7.495,7.5676,7.4441,7.4441,504000.0],["2024-04-18",7.4514,7.5676,7.4441,7.4659,619800.0],["2024-04-19",7.4369,7.6112,7.4151,7.5749,528800.0],["2024-04-22",7.5894,7.662,7.5749,7.633,354000.0],["2024-04-23",7.6184,7.8436,7.6112,7.8145,382000.0],["2024-04-24",7.7637,7.7782,7.662,7.7637,476600.0],["2024-04-25",7.662,7.7346,7.6402,7.6547,421300.0],["2024-04-26",7.7128,7.8654,7.6838,7.7927,472300.0],["2024-04-29",7.8218,7.8871,7.7782,7.8145,456100.0],["2024-04-30",7.7564,7.8073,7.6911,7.6911,595500.0],["2024-05-01",7.6983,7.9743,7.6983,7.8363,411700.0],["2024-05-02",7.9017,7.9307,7.8145,7.9235,555800.0],["2024-05-03",8.0179,8.105,7.9235,7.9525,863400.0],["2024-05-06",7.6911,7.9816,7.6911,7.8726,896300.0],["2024-05-07",7.8363,7.9452,7.7274,7.7346,716200.0],["2024-05-08",7.6838,7.8073,7.6838,7.7782,650000.0],["2024-05-09",7.8145,7.8726,7.7855,7.8436,701100.0],["2024-05-10",7.8508,7.9017,7.8218,7.8726,418800.0],["2024-05-13",7.9017,7.9307,7.7855,7.8218,481700.0],["2024-05-14",7.9017,7.9307,7.8218,7.8654,472200.0],["2024-05-15",7.9598,8.0033,7.9162,7.9743,454600.0],["2024-05-16",7.9525,8.0179,7.938,7.9888,363200.0],["2024-05-17",8.0106,8.0106,7.9452,8.0033,393400.0],["2024-05-20",7.9888,8.0106,7.8799,7.8799,529700.0],["2024-05-21",7.8944,7.9235,7.8581,7.8726,414700.0],["2024-05-22",7.8508,7.9307,7.8508,7.8726,451500.0],["2024-05-23",7.8944,7.9089,7.6547,7.6765,675100.0],["2024-05-24",7.6911,7.7637,7.6547,7.7637,462800.0],["2024-05-28",7.8145,7.8145,7.662,7.6693,567200.0],["2024-05-29",7.5894,7.6039,7.5022,7.5458,713700.0],["2024-05-30",7.6184,7.6838,7.6039,7.6547,449100.0],["2024-05-31",7.7056,7.8073,7.6838,7.7709,778700.0],["2024-06-03",7.8508,7.8508,7.7782,7.7855,494400.0],["2024-06-04",7.7346,7.8145,7.7128,7.7274,424800.0],["2024-06-05",7.7782,7.8218,7.6983,7.8145,361100.0],["2024-06-06",7.7492,7.8145,7.6983,7.7056,340900.0],["2024-06-07",7.6112,7.662,7.5894,7.6112,462700.0],["2024-06-10",7.5531,7.6475,7.5313,7.6112,436500.0],["2024-06-11",7.5531,7.5603,7.5022,7.5022,765200.0],["2024-06-12",7.6911,7.8363,7.6911,7.7709,1149000.0],["2024-06-13",7.7419,7.8726,7.7274,7.8508,881400.0],["2024-06-14",7.8073,7.9235,7.8,7.8871,493000.0],["2024-06-17",7.8508,7.9961,7.8436,7.9888,629100.0],["2024-06-18",8.0106,8.0251,7.9089,7.9525,513100.0],["2024-06-20",7.9017,8.0106,7.9017,7.9525,457900.0],["2024-06-21",7.9816,7.9816,7.9089,7.967,1038500.0],["2024-06-24",7.9598,8.0469,7.938,7.9452,488400.0],["2024-06-25",7.9525,7.9743,7.9162,7.9452,493700.0],["2024-06-26",7.8726,7.938,7.8508,7.9162,475900.0],["2024-06-27",7.9235,7.9452,7.8218,7.8944,1295600.0],["2024-06-28",7.9619,8.022,7.8794,7.9845,1498200.0],["2024-07-01",7.9544,7.9619,7.7969,7.8644,1140700.0],["2024-07-02",7.8644,7.977,7.8344,7.9544,505700.0],["2024-07-03",7.9544,7.992,7.8944,7.9094,368800.0],["2024-07-05",7.9094,7.9544,7.8719,7.9244,398000.0],["2024-07-08",7.9394,7.9995,7.9394,7.9469,544000.0],["2024-07-09",7.9319,8.0295,7.9019,7.9845,497300.0],["2024-07-10",8.022,8.1796,7.9995,8.1571,629500.0],["2024-07-11",8.2546,8.4497,8.2171,8.4347,1060200.0],["2024-07-12",8.5022,8.5773,8.4572,8.4947,1274500.0],["2024-07-15",8.5248,8.6448,8.4872,8.5923,855800.0],["2024-07-16",8.6673,8.8324,8.6223,8.7949,723200.0],["2024-07-17",8.7049,8.8549,8.7049,8.7499,924200.0],["2024-07-18",8.7274,8.8174,8.5248,8.5548,624700.0],["2024-07-19",8.5548,8.6373,8.4947,8.5473,582000.0],["2024-07-22",8.5998,8.6298,8.4872,8.6223,713300.0],["2024-07-23",8.5848,8.7049,8.5848,8.6223,625300.0],["2024-07-24",8.5173,8.5923,8.2996,8.3071,853700.0],["2024-07-25",8.3597,8.4497,8.2171,8.2246,817100.0],["2024-07-26",8.3522,8.4347,8.3146,8.3747,604100.0],["2024-07-29",8.4197,8.4872,8.3071,8.3071,633800.0],["2024-07-30",8.3597,8.5323,8.3522,8.5248,914800.0],["2024-07-31",8.5623,8.6298,8.3897,8.3972,856600.0],["2024-08-01",8.4122,8.4572,8.1721,8.2321,672400.0],["2024-08-02",8.0895,8.1796,7.9995,8.1195,767300.0],["2024-08-05",7.8119,7.992,7.6618,7.8419,1188700.0],["2024-08-06",7.8569,8.1195,7.8419,8.0445,1283000.0],["2024-08-07",8.1571,8.2621,8.1045,8.127,884600.0],["2024-08-08",8.3672,8.6373,8.1495,8.6073,1434800.0],["2024-08-09",8.6748,8.8324,8.6298,8.7424,1180100.0],["2024-08-12",8.7574,8.7649,8.5398,8.5623,924500.0],["2024-08-13",8.6373,8.7799,8.6073,8.7349,659200.0],["2024-08-14",8.7874,8.7874,8.7124,8.7649,532900.0],["2024-08-15",8.8624,8.915,8.7649,8.8624,1014500.0],["2024-08-16",8.8324,8.9525,8.8324,8.9075,755600.0],["2024-08-19",8.9375,8.9975,8.93,8.99,622800.0],["2024-08-20",8.975,8.9825,8.8399,8.8399,511400.0],["2024-08-21",8.9075,8.93,8.8624,8.9075,583600.0],["2024-08-22",8.8699,8.9375,8.8699,8.9,426500.0],["2024-08-23",8.975,9.1026,8.945,9.0501,649000.0],["2024-08-26",9.1251,9.2377,9.0801,9.0801,614900.0],["2024-08-27",9.0726,9.1176,9.0425,9.1026,314900.0],["2024-08-28",9.0801,9.2752,9.0801,9.2527,811400.0],["2024-08-29",9.3052,9.3352,9.2452,9.2827,796000.0],["2024-08-30",9.2977,9.4027,9.2377,9.3952,898700.0],["2024-09-03",9.3427,9.3877,9.2076,9.2527,775100.0],["2024-09-04",9.2452,9.3127,9.1776,9.2076,653200.0],["2024-09-05",9.2677,9.3052,9.2001,9.2527,854000.0],["2024-09-06",9.2752,9.3277,9.1551,9.2001,587600.0],["2024-09-09",9.2527,9.3052,9.2076,9.2302,731300.0],["2024-09-10",9.2602,9.3577,9.2001,9.3427,721800.0],["2024-09-11",9.3202,9.3877,9.2001,9.3277,1082300.0],["2024-09-12",9.3577,9.5528,9.3577,9.5228,791900.0],["2024-09-13",9.6204,9.778,9.5678,9.7705,1024400.0],["2024-09-16",9.838,9.928,9.7479,9.8605,1113500.0],["2024-09-17",9.9506,9.9656,9.823,9.838,837100.0],["2024-09-18",9.868,9.9581,9.8005,9.868,1235400.0],["2024-09-19",10.0931,10.0931,9.8305,9.883,856900.0],["2024-09-20",9.8305,9.9055,9.7479,9.7629,1795000.0],["2024-09-23",9.8155,9.8305,9.5904,9.6129,741100.0],["2024-09-24",9.6804,9.793,9.6579,9.7329,661900.0],["2024-09-25",9.7179,9.778,9.6504,9.6729,843300.0],["2024-09-26",9.793,9.8005,9.5753,9.5828,966500.0],["2024-09-27",9.6754,9.6909,9.5751,9.6677,845600.0],["2024-09-30",9.6137,9.8297,9.6137,9.8143,652300.0],["2024-10-01",9.8297,9.8375,9.5211,9.552,687600.0],["2024-10-02",9.4903,9.5288,9.39,9.4208,744800.0],["2024-10-03",9.3977,9.4285,9.3051,9.4054,644300.0],["2024-10-04",9.4517,9.4825,9.3282,9.4285,570700.0],["2024-10-07",9.4363,9.4363,9.2434,9.2819,1150700.0],["2024-10-08",9.3514,9.4748,9.2897,9.4363,573300.0],["2024-10-09",9.4748,9.4903,9.3977,9.4363,605900.0],["2024-10-10",9.3591,9.4517,9.3051,9.4517,500800.0],["2024-10-11",9.4748,9.4748,9.3591,9.4285,579700.0],["2024-10-14",9.4517,9.5906,9.4208,9.5751,453700.0],["2024-10-15",9.5906,9.7372,9.5597,9.6909,496100.0],["2024-10-16",9.7835,9.8606,9.7294,9.8143,927000.0],["2024-10-17",9.7912,9.8066,9.7294,9.7526,434800.0],["2024-10-18",9.7526,9.7835,9.7217,9.7449,328500.0],["2024-10-21",9.7449,9.7449,9.4903,9.498,533000.0],["2024-10-22",9.5057,9.5057,9.39,9.4131,465700.0],["2024-10-23",9.3514,9.3977,9.2588,9.3514,538800.0],["2024-10-24",9.3591,9.4748,9.3437,9.4748,376300.0],["2024-10-25",9.552,9.552,9.39,9.4054,369100.0],["2024-10-28",9.4285,9.5443,9.3822,9.4825,888100.0],["2024-10-29",9.3977,9.714,9.3051,9.6291,1122000.0],["2024-10-30",9.6291,9.8375,9.6291,9.7063,883100.0],["2024-10-31",9.714,9.7526,9.4748,9.4825,709100.0],["2024-11-01",9.552,9.6446,9.3591,9.3977,1008800.0],["2024-11-04",9.39,9.5751,9.39,9.4594,741100.0],["2024-11-05",9.4285,9.5288,9.4208,9.5057,651100.0],["2024-11-06",9.4517,9.7217,8.7727,8.819,3435000.0],["2024-11-07",8.927,9.0505,8.8421,8.9116,1617600.0],["2024-11-08",8.9193,9.0119,8.8499,8.8807,1182400.0],["2024-11-11",8.9039,9.0119,8.8807,8.927,852700.0],["2024-11-12",8.927,8.927,8.5721,8.5952,1266000.0],["2024-11-13",8.6493,8.7187,8.5335,8.5412,991100.0],["2024-11-14",8.5489,8.6184,8.4564,8.4872,1150400.0],["2024-11-15",8.5258,8.5412,8.4564,8.5104,671800.0],["2024-11-18",8.4872,8.5644,8.4409,8.5489,851300.0],["2024-11-19",8.4564,8.5258,8.4564,8.5104,1070500.0],["2024-11-20",8.4795,8.4872,8.3252,8.3638,1296800.0],["2024-11-21",8.3638,8.4486,8.3329,8.4332,743500.0],["2024-11-22",8.4641,8.6107,8.4641,8.6107,536000.0],["2024-11-25",8.6801,8.7496,8.5875,8.6415,1350100.0],["2024-11-26",8.5875,8.6338,8.5335,8.5798,824500.0],["2024-11-27",8.603,8.7033,8.5952,8.603,598100.0],["2024-11-29",8.657,8.6801,8.5721,8.5721,447700.0],["2024-12-02",8.5644,8.6338,8.4949,8.5567,929000.0],["2024-12-03",8.5489,8.5952,8.4718,8.4872,708500.0],["2024-12-04",8.4718,8.5181,8.4255,8.4564,1140700.0],["2024-12-05",8.4641,8.4795,8.4024,8.4332,695700.0],["2024-12-06",8.4949,8.5027,8.4255,8.4795,612300.0],["2024-12-09",8.4718,8.5644,8.4641,8.5027,489400.0],["2024-12-10",8.4641,8.5335,8.3946,8.4101,1028600.0],["2024-12-11",8.4486,8.4795,8.3946,8.4178,1107600.0],["2024-12-12",8.4486,8.4486,8.3175,8.3329,814400.0],["2024-12-13",8.3329,8.3483,8.2326,8.3483,795500.0],["2024-12-16",8.3561,8.5027,8.3252,8.3946,1080000.0],["2024-12-17",8.3946,8.4872,8.2403,8.2789,1332400.0],["2024-12-18",8.2789,8.3561,7.9085,7.9394,1265200.0],["2024-12-19",7.9934,8.1246,7.8931,7.8931,1044200.0],["2024-12-20",7.8314,8.1092,7.7851,8.0166,2915300.0],["2024-12-23",7.9857,8.0397,7.9394,8.032,1175000.0],["2024-12-24",8.032,8.1863,8.0243,8.1863,581400.0],["2024-12-26",8.1246,8.1863,8.0706,8.1169,998100.0],["2024-12-27",8.1014,8.1555,7.9934,8.0474,755700.0],["2024-12-30",7.9934,7.9934,7.8391,7.8854,1473800.0],["2024-12-31",7.9733,8.149,7.8934,8.1411,1581900.0],["2025-01-02",8.189,8.2529,8.0771,8.165,956400.0],["2025-01-03",8.2289,8.3088,8.189,8.2609,1691700.0],["2025-01-06",8.2529,8.2689,8.1171,8.1171,1248700.0],["2025-01-07",8.1331,8.221,7.9653,8.0292,1523900.0],["2025-01-08",7.9813,8.0132,7.8934,7.9493,1434300.0],["2025-01-10",7.8295,7.8375,7.5978,7.6297,1387200.0],["2025-01-13",7.6697,7.6697,7.478,7.6138,1647500.0],["2025-01-14",7.6697,7.9413,7.6377,7.8774,1391700.0],["2025-01-15",8.0692,8.0931,7.9573,8.0452,719800.0],["2025-01-16",8.0372,8.1251,8.0292,8.0532,904300.0],["2025-01-17",8.1331,8.157,8.0372,8.0692,652900.0],["2025-01-21",8.0851,8.165,8.0771,8.1411,487800.0],["2025-01-22",8.1251,8.1251,8.0212,8.0372,493800.0],["2025-01-23",8.0452,8.1251,8.0372,8.0771,550000.0],["2025-01-24",8.0612,8.2449,8.0612,8.1331,488900.0],["2025-01-27",8.157,8.3248,8.1411,8.3168,793100.0],["2025-01-28",8.2849,8.3328,8.173,8.205,550900.0],["2025-01-29",8.2289,8.2609,8.0372,8.0851,595000.0],["2025-01-30",8.181,8.3168,8.1331,8.2769,829000.0],["2025-01-31",8.2529,8.4447,8.2529,8.3887,1412700.0],["2025-02-03",8.2289,8.3568,8.221,8.3008,1142200.0],["2025-02-04",8.2929,8.4686,8.205,8.4287,746500.0],["2025-02-05",8.4686,8.5166,8.4207,8.4686,717500.0],["2025-02-06",8.5245,8.6364,8.5086,8.5725,726400.0],["2025-02-07",8.5725,8.5885,8.4686,8.5485,762100.0],["2025-02-10",8.5565,8.5964,8.4526,8.5805,619100.0],["2025-02-11",8.5325,8.6284,8.5245,8.5964,659400.0],["2025-02-12",8.4926,8.5086,8.3488,8.4287,1372500.0],["2025-02-13",8.4926,8.5405,8.4367,8.5325,910800.0],["2025-02-14",8.5405,8.6364,8.4846,8.5086,1523600.0],["2025-02-18",8.5245,8.5725,8.221,8.2289,2298600.0],["2025-02-19",7.9893,8.3408,7.9893,8.2449,2486200.0],["2025-02-20",8.2289,8.3408,8.181,8.2769,1886000.0],["2025-02-21",8.3328,8.4207,8.165,8.2289,1475600.0],["2025-02-24",8.2369,8.3088,8.197,8.2529,872800.0],["2025-02-25",8.2849,8.4526,8.2769,8.4367,1172400.0],["2025-02-26",8.4526,8.5325,8.3807,8.4127,758700.0],["2025-02-27",8.3887,8.4926,8.3648,8.4526,745500.0],["2025-02-28",8.4606,8.5565,8.4526,8.5006,2059700.0],["2025-03-03",8.4686,8.5086,8.2929,8.3328,1128400.0],["2025-03-04",8.2289,8.5325,8.149,8.4127,1260800.0],["2025-03-05",8.4127,8.5325,8.4127,8.4926,815300.0],["2025-03-06",8.5405,8.7083,8.4686,8.5006,1390400.0],["2025-03-07",8.5325,8.8122,8.5006,8.7243,916000.0],["2025-03-10",8.7003,8.8441,8.6284,8.6923,1262600.0],["2025-03-11",8.7083,8.7243,8.4127,8.5245,1129500.0],["2025-03-12",8.5725,8.5805,8.4526,8.5325,1112000.0],["2025-03-13",8.5325,8.6684,8.4926,8.4926,655700.0],["2025-03-14",8.5805,8.7003,8.5245,8.7003,824600.0],["2025-03-17",8.6604,8.7642,8.6284,8.7163,1421900.0],["2025-03-18",8.7163,8.8122,8.6843,8.7722,656500.0],["2025-03-19",8.7882,8.8042,8.6843,8.7562,638300.0],["2025-03-20",8.7003,8.8521,8.7003,8.7882,711400.0],["2025-03-21",8.7722,8.8521,8.6684,8.6843,2206100.0],["2025-03-24",8.7642,8.7802,8.6763,8.7403,953600.0],["2025-03-25",8.7642,8.7882,8.6124,8.6524,1057100.0],["2025-03-26",8.6444,8.6444,8.5006,8.6364,1463800.0],["2025-03-27",8.6444,8.7003,8.5645,8.5805,833900.0],["2025-03-28",8.5964,8.5964,8.3408,8.4367,1342800.0],["2025-03-31",8.387,8.5442,8.2216,8.4863,1165900.0],["2025-04-01",8.4532,8.5938,8.4284,8.5607,981100.0],["2025-04-02",8.4863,8.569,8.4367,8.5111,1020900.0],["2025-04-03",8.3126,8.478,8.2795,8.3788,1672800.0],["2025-04-04",8.2299,8.2547,7.8494,7.9238,2128600.0],["2025-04-07",7.6592,8.0148,7.3118,7.3862,3337200.0],["2025-04-08",7.6095,7.6344,6.9975,7.0802,2889400.0],["2025-04-09",6.9892,7.6674,6.6087,7.6095,6832600.0],["2025-04-10",7.4689,7.4689,6.6335,6.7659,3788800.0],["2025-04-11",6.7907,6.8569,6.4929,6.7576,6092500.0],["2025-04-14",6.9396,7.1877,6.9396,7.1298,2722000.0],["2025-04-15",7.0967,7.287,6.9975,7.1794,2259000.0],["2025-04-16",7.1629,7.2456,7.0885,7.1381,1305000.0],["2025-04-17",7.1629,7.4689,7.1464,7.4276,1177100.0],["2025-04-21",7.32,7.3614,7.1546,7.3366,1145000.0],["2025-04-22",7.4441,7.7088,7.4276,7.684,1325300.0],["2025-04-23",7.8411,7.9073,7.6592,7.684,1278600.0],["2025-04-24",7.7088,7.7998,7.6095,7.7419,927800.0],["2025-04-25",7.7667,7.8908,7.6923,7.8577,1006200.0],["2025-04-28",7.9073,8.0727,7.899,8.0396,939900.0],["2025-04-29",8.0396,8.2382,8.0148,8.1968,1062000.0],["2025-04-30",8.0562,8.1637,7.9073,8.1224,1711900.0],["2025-05-01",8.1637,8.2547,8.0479,8.0727,1007900.0],["2025-05-02",8.1637,8.2961,8.1389,8.2464,1034500.0],["2025-05-05",8.1885,8.2464,8.1389,8.1968,935600.0],["2025-05-06",8.1058,8.172,7.7088,7.7584,2034200.0],["2025-05-07",7.7501,7.9073,7.7253,7.7667,1348500.0],["2025-05-08",7.8494,7.9321,7.7915,7.8329,1451700.0],["2025-05-09",7.8908,7.9073,7.775,7.8329,1724000.0],["2025-05-12",8.0148,8.0479,7.9156,7.9487,2286900.0],["2025-05-13",8.0066,8.0562,7.9156,7.9404,1332400.0],["2025-05-14",7.899,7.9652,7.8411,7.9156,1158300.0],["2025-05-15",7.9487,8.1472,7.9321,8.1306,1296000.0],["2025-05-16",8.1554,8.2216,8.1058,8.1224,768900.0],["2025-05-19",8.0148,8.1389,7.9321,8.1141,821000.0],["2025-05-20",8.1058,8.2216,8.1058,8.2051,885300.0],["2025-05-21",8.1058,8.1058,7.7088,7.7336,1302200.0],["2025-05-22",7.684,7.8329,7.5103,7.7419,1079200.0],["2025-05-23",7.6592,7.775,7.6426,7.7253,853800.0],["2025-05-27",7.8329,7.8411,7.7088,7.8163,1418600.0],["2025-05-28",7.7336,7.8659,7.7088,7.7832,961800.0],["2025-05-29",7.8411,7.899,7.7667,7.8329,909800.0],["2025-05-30",7.7915,7.7915,7.6923,7.6923,1071900.0],["2025-06-02",7.6757,7.7005,7.6095,7.6344,959100.0],["2025-06-03",7.6509,7.8329,7.6095,7.7419,1371600.0],["2025-06-04",7.7419,7.8411,7.7005,7.8329,626300.0],["2025-06-05",7.8577,7.9652,7.808,7.8411,859300.0],["2025-06-06",7.9156,7.9487,7.8246,7.8825,890500.0],["2025-06-09",7.9238,8.0479,7.8908,7.899,1123200.0],["2025-06-10",7.9487,8.0231,7.8825,7.99,818000.0],["2025-06-11",8.0645,8.081,7.9652,7.9735,773500.0],["2025-06-12",7.9652,8.1141,7.9404,8.0727,1281900.0],["2025-06-13",8.0396,8.1141,7.9321,7.9652,1257200.0],["2025-06-16",8.0066,8.0727,7.8494,7.8742,1215400.0],["2025-06-17",7.8329,7.9156,7.7584,7.775,1400200.0],["2025-06-18",7.775,7.8742,7.7419,7.8163,1081800.0],["2025-06-20",7.8494,7.8825,7.7667,7.8494,3155200.0],["2025-06-23",7.8246,7.9238,7.7005,7.9073,2160500.0],["2025-06-24",7.9404,7.99,7.8494,7.899,1793200.0],["2025-06-25",7.8577,7.9156,7.8163,7.8577,1116300.0],["2025-06-26",7.9156,8.0066,7.8494,7.99,1261700.0],["2025-06-27",8.0066,8.0479,7.9321,7.9735,2075100.0],["2025-06-30",8.0336,8.1453,7.9563,8.1281,1605800.0],["2025-07-01",8.068,8.2742,8.0078,8.1883,1359400.0],["2025-07-02",8.2055,8.3687,8.1711,8.3429,1250700.0],["2025-07-03",8.2828,8.4289,8.2828,8.3687,964300.0],["2025-07-07",8.2742,8.3859,8.1711,8.1883,1433900.0],["2025-07-08",8.1969,8.3343,8.1969,8.2656,879100.0],["2025-07-09",8.3086,8.3601,8.2226,8.3086,1230800.0],["2025-07-10",8.1625,8.2312,8.0852,8.1453,2474700.0],["2025-07-11",8.0766,8.1195,7.9992,8.0422,1381500.0],["2025-07-14",8.0164,8.0766,7.9821,7.9907,1200100.0],["2025-07-15",8.0164,8.0508,7.9133,7.9305,1017400.0],["2025-07-16",7.9477,8.0422,7.9219,8.0078,1586900.0],["2025-07-17",7.9907,8.1109,7.9563,7.9649,1096100.0],["2025-07-18",7.9992,8.0422,7.8532,7.9047,979500.0],["2025-07-21",7.9563,8.025,7.9047,7.9649,763200.0],["2025-07-22",7.9735,8.1195,7.9649,8.0938,977000.0],["2025-07-23",8.1109,8.1539,8.0766,8.1367,816200.0],["2025-07-24",8.0766,8.1797,8.068,8.0938,1012500.0],["2025-07-25",8.0938,8.1625,8.0422,8.1453,837400.0],["2025-07-28",8.1453,8.1969,8.0594,8.0766,1007800.0],["2025-07-29",8.0938,8.1625,8.0508,8.1539,762100.0],["2025-07-30",8.1625,8.1797,7.9305,7.9477,1880600.0],["2025-07-31",7.9133,7.9305,7.7844,7.8102,2262500.0],["2025-08-01",7.8188,7.8876,7.7587,7.8446,2167500.0],["2025-08-04",7.879,7.9047,7.7759,7.8961,1383000.0],["2025-08-05",7.9305,7.9391,7.8274,7.879,1821800.0],["2025-08-06",7.7415,8.068,7.5439,7.8961,2503600.0],["2025-08-07",7.9477,8.1367,7.9391,8.025,1449100.0],["2025-08-08",8.0938,8.0938,7.9993,7.9993,957500.0],["2025-08-11",7.9993,8.0766,7.9219,7.9391,790700.0],["2025-08-12",7.9907,8.2141,7.9821,8.2055,1153800.0],["2025-08-13",8.2226,8.4117,8.2141,8.3945,1201900.0],["2025-08-14",8.3258,8.3687,8.2656,8.3515,1076800.0],["2025-08-15",8.3343,8.3945,8.3172,8.3343,811800.0],["2025-08-18",8.3172,8.3687,8.2312,8.2398,714200.0],["2025-08-19",8.2656,8.4632,8.2484,8.4632,969200.0],["2025-08-20",8.4546,8.532,8.4031,8.4718,902000.0],["2025-08-21",8.4117,8.446,8.3172,8.3172,667600.0],["2025-08-22",8.3859,8.7038,8.3687,8.6694,1355300.0],["2025-08-25",8.6351,8.6952,8.5835,8.6437,746100.0],["2025-08-26",8.6093,8.7382,8.5921,8.6608,1277800.0],["2025-08-27",8.6608,8.7296,8.6007,8.6179,811900.0],["2025-08-28",8.6694,8.721,8.5921,8.6522,518300.0],["2025-08-29",8.6608,8.7725,8.6437,8.7639,896400.0],["2025-09-02",8.6522,8.6952,8.532,8.5835,1050000.0],["2025-09-03",8.5491,8.7725,8.5491,8.7639,692500.0],["2025-09-04",8.7897,8.9272,8.7639,8.9186,862300.0],["2025-09-05",8.953,9.0819,8.8756,8.9358,960800.0],["2025-09-08",8.953,8.9787,8.8241,8.8842,1341900.0],["2025-09-09",8.8585,8.9358,8.7639,8.7639,1000400.0],["2025-09-10",8.7897,8.8585,8.721,8.7554,975700.0],["2025-09-11",8.7983,8.8413,8.7382,8.7639,1355500.0],["2025-09-12",8.7639,8.8327,8.6522,8.6866,835200.0],["2025-09-15",8.7382,8.7382,8.6351,8.6952,1088100.0],["2025-09-16",8.6952,8.7124,8.532,8.5835,1769500.0],["2025-09-17",8.5749,8.6694,8.4632,8.4718,1752200.0],["2025-09-18",8.4976,8.4976,8.3,8.3601,2172900.0],["2025-09-19",8.3945,8.489,8.3429,8.4804,4740800.0],["2025-09-22",8.5148,8.5577,8.2484,8.257,3115300.0],["2025-09-23",8.2656,8.3257,8.2312,8.2398,2136400.0],["2025-09-24",8.2055,8.3687,8.1797,8.2914,3694200.0],["2025-09-25",8.257,8.3086,8.1883,8.2398,1348000.0],["2025-09-26",8.2742,8.3,8.2141,8.2484,1095200.0],["2025-09-29",8.2914,8.2914,8.1024,8.1969,2186400.0],["2025-09-30",8.1701,8.2147,8.054,8.2058,2460400.0],["2025-10-01",8.1612,8.3219,8.1254,8.2951,2449300.0],["2025-10-02",8.2683,8.3219,8.179,8.2237,894100.0],["2025-10-03",8.2504,8.3576,8.1969,8.2237,1156100.0],["2025-10-06",8.1701,8.2058,7.9915,8.0004,2301100.0],["2025-10-07",7.9826,8.054,7.9469,8.0094,2749900.0],["2025-10-08",8.1076,8.1879,8.054,8.1879,1199300.0],["2025-10-09",8.2058,8.2772,8.1612,8.1701,2029900.0],["2025-10-10",8.2147,8.2504,8.054,8.1344,1511500.0],["2025-10-13",8.1344,8.2237,8.0361,8.1522,960000.0],["2025-10-14",8.0986,8.2683,8.0897,8.2415,1152300.0],["2025-10-15",8.2594,8.3219,8.1612,8.1612,880700.0],["2025-10-16",8.1612,8.1969,8.0451,8.0629,1344100.0],["2025-10-17",8.0629,8.1165,8.0094,8.0897,1085400.0],["2025-10-20",8.0897,8.2058,8.0451,8.1969,870300.0],["2025-10-21",8.1969,8.1969,8.0719,8.0808,752000.0],["2025-10-22",8.1165,8.2415,8.1076,8.2415,1380100.0],["2025-10-23",8.179,8.2147,8.0719,8.1344,965300.0],["2025-10-24",8.1701,8.2504,8.1433,8.1433,738300.0],["2025-10-27",8.1612,8.179,8.0897,8.1433,693900.0],["2025-10-28",8.1433,8.1433,8.0719,8.1076,643500.0],["2025-10-29",8.1076,8.1879,8.0004,8.0094,1257400.0],["2025-10-30",7.9915,8.0719,7.9111,7.9647,1610700.0],["2025-10-31",7.9469,8.0719,7.8576,8.0272,1709300.0],["2025-11-03",8.0272,8.0986,7.9558,8.0719,1111100.0],["2025-11-04",8.0272,8.1879,8.0272,8.1433,1531200.0],["2025-11-05",8.1612,8.2683,8.0986,8.2683,1406600.0],["2025-11-06",8.0361,8.2147,7.9469,8.0094,1847500.0],["2025-11-07",8.0004,8.2594,8.0004,8.2237,1997300.0],["2025-11-10",8.2147,8.304,8.1612,8.2772,1216500.0],["2025-11-11",8.2862,8.4112,8.2772,8.3665,1067900.0],["2025-11-12",8.4022,8.429,8.2772,8.3487,1049500.0],["2025-11-13",8.2772,8.3397,8.2326,8.2683,1057500.0],["2025-11-14",8.2772,8.304,8.1344,8.2862,901100.0],["2025-11-17",8.2772,8.2951,8.1165,8.1254,1018100.0],["2025-11-18",8.0897,8.1076,8.0094,8.0451,1206500.0],["2025-11-19",8.0808,8.0897,8.0004,8.0361,1252600.0],["2025-11-20",8.0897,8.1254,7.9826,7.9826,1112400.0],["2025-11-21",8.0183,8.1969,8.0094,8.179,1449300.0],["2025-11-24",8.1701,8.1879,8.0897,8.1254,1245600.0],["2025-11-25",8.1879,8.5183,8.1879,8.5094,1692000.0],["2025-11-26",8.4737,8.6612,8.4737,8.5987,1260400.0],["2025-11-28",8.6165,8.6433,8.5451,8.5897,490900.0],["2025-12-01",8.5183,8.563,8.4469,8.5272,1161800.0],["2025-12-02",8.563,8.563,8.4558,8.4737,700500.0],["2025-12-03",8.4915,8.563,8.4915,8.554,841000.0],["2025-12-04",8.5451,8.5719,8.4558,8.5005,905200.0],["2025-12-05",8.5272,8.6433,8.5005,8.5808,930400.0],["2025-12-08",8.563,8.5987,8.4737,8.4915,1000800.0],["2025-12-09",8.5451,8.5719,8.438,8.4826,791500.0],["2025-12-10",8.5005,8.6433,8.5005,8.5987,1306300.0],["2025-12-11",8.6344,8.6612,8.5719,8.5987,1036500.0],["2025-12-12",8.6165,8.679,8.554,8.5719,1023600.0],["2025-12-15",8.6255,8.6255,8.5094,8.5719,1047500.0],["2025-12-16",8.5719,8.5808,8.4647,8.4737,1121800.0],["2025-12-17",8.5094,8.7058,8.5094,8.5897,1623900.0],["2025-12-18",8.6612,8.804,8.6612,8.7415,1300800.0],["2025-12-19",8.6701,8.7594,8.6701,8.688,1846800.0],["2025-12-22",8.7148,8.8219,8.688,8.7594,1430400.0],["2025-12-23",8.7505,8.7862,8.6255,8.6344,978300.0],["2025-12-24",8.6701,8.7415,8.6522,8.7326,487400.0],["2025-12-26",8.7415,8.7862,8.6076,8.6701,1011400.0],["2025-12-29",8.688,8.7058,8.5719,8.6076,1177300.0],["2025-12-30",8.5987,8.6612,8.5897,8.6076,1445900.0],["2025-12-31",8.6262,8.7189,8.5891,8.6354,1752500.0],["2026-01-02",8.6447,8.9044,8.5891,8.8395,1304300.0],["2026-01-05",8.8117,8.8302,8.654,8.7931,1883300.0],["2026-01-06",8.7746,8.8302,8.6447,8.756,1757600.0],["2026-01-07",8.8024,8.8209,8.7004,8.7375,1510000.0],["2026-01-08",8.6911,8.923,8.6911,8.8766,1281400.0],["2026-01-09",8.9044,9.0714,8.8859,8.9879,2202800.0],["2026-01-12",8.9601,9.0064,8.8766,8.9879,1223900.0],["2026-01-13",8.9508,9.0528,8.9137,8.9786,1066500.0],["2026-01-14",8.9879,9.1363,8.8951,9.1085,1499600.0],["2026-01-15",9.1085,9.2105,9.0157,9.192,1244400.0],["2026-01-16",9.1456,9.3775,9.0992,9.3682,2530400.0],["2026-01-20",9.1827,9.2291,9.0714,9.2012,1753200.0],["2026-01-21",9.2291,9.2662,9.0992,9.2569,1167100.0],["2026-01-22",9.2847,9.3311,9.192,9.2291,1185500.0],["2026-01-23",9.192,9.3311,9.1641,9.2754,1052100.0],["2026-01-26",9.2754,9.2847,9.0992,9.1734,1057600.0],["2026-01-27",9.1734,9.3033,9.127,9.2847,955400.0],["2026-01-28",9.2847,9.3404,9.2383,9.2662,1162400.0],["2026-01-29",9.3033,9.4517,9.2383,9.4053,1820800.0],["2026-01-30",9.3589,9.3682,8.8951,8.9415,3764200.0],["2026-02-02",8.9693,9.0528,8.8488,8.8673,1709700.0],["2026-02-03",8.9044,9.0621,8.858,8.9601,1644600.0],["2026-02-04",8.9601,9.0714,8.8766,9.0621,1482000.0],["2026-02-05",8.9972,9.0621,8.9601,8.9693,1237000.0],["2026-02-06",8.9972,9.0621,8.9415,9.0343,938000.0],["2026-02-09",9.0064,9.0343,8.7653,8.8951,1438300.0],["2026-02-10",8.9601,8.9786,8.8766,8.9508,961700.0],["2026-02-11",8.9786,9.0807,8.9601,9.0157,1173700.0],["2026-02-12",9.0714,9.2012,9.0064,9.0992,1593300.0],["2026-02-13",9.1178,9.294,9.0528,9.1734,1296000.0],["2026-02-17",9.2662,9.2662,9.0807,9.2012,1337500.0],["2026-02-18",9.2476,9.5815,9.1827,9.3496,2097600.0],["2026-02-19",9.3682,9.4053,9.2291,9.3218,1537200.0],["2026-02-20",9.3682,9.3867,9.2476,9.3311,872600.0],["2026-02-23",9.3218,9.396,9.1734,9.1827,1205400.0],["2026-02-24",9.192,9.2198,9.025,9.2012,1440700.0],["2026-02-25",9.1827,9.3218,9.127,9.3125,1383100.0],["2026-02-26",9.3404,9.5166,9.3404,9.4888,1218900.0],["2026-02-27",9.4331,9.5073,9.3775,9.3775,1276300.0],["2026-03-02",9.2476,9.5815,9.1641,9.4888,1149400.0],["2026-03-03",9.3218,9.5073,9.294,9.3867,1493800.0],["2026-03-04",9.4609,9.5259,9.3589,9.4517,1170900.0],["2026-03-05",9.4146,9.5259,9.3589,9.4331,1068200.0],["2026-03-06",9.3311,9.4146,9.1827,9.3682,1401000.0],["2026-03-09",9.2754,9.396,9.025,9.3775,1590700.0],["2026-03-10",9.3867,9.5908,9.3682,9.4609,1336600.0],["2026-03-11",9.4331,9.4888,9.3404,9.4517,1157900.0],["2026-03-12",9.3867,9.4517,9.2291,9.2383,1394000.0],["2026-03-13",9.294,9.3589,9.0899,9.1085,1242100.0],["2026-03-16",9.2383,9.3775,9.2105,9.2198,1158700.0],["2026-03-17",9.2569,9.4517,9.2569,9.3311,1883800.0],["2026-03-18",9.2662,9.3775,9.2105,9.2105,1603500.0],["2026-03-19",9.1363,9.2847,9.1178,9.1549,1523000.0],["2026-03-20",9.192,9.2291,8.7282,8.7931,3064100.0],["2026-03-23",8.9137,9.1456,8.9044,9.0435,2231800.0],["2026-03-24",8.9972,9.0807,8.9322,8.9693,1422800.0],["2026-03-25",9.0899,9.192,9.0435,9.127,1230800.0],["2026-03-26",9.0621,9.127,8.9972,9.0343,1263400.0],["2026-03-27",8.9972,9.025,8.7282,8.756,1874500.0],["2026-03-30",8.8395,9.0157,8.7746,8.9415,1385400.0],["2026-03-31",9.0571,9.2402,9.0379,9.2306,1404400.0],["2026-04-01",9.2595,9.3077,9.1728,9.2306,1217000.0],["2026-04-02",9.0668,9.3558,9.0668,9.3462,1297700.0],["2026-04-06",9.3462,9.4811,9.2691,9.4329,1109000.0],["2026-04-07",9.4233,9.4618,9.2595,9.2884,1449200.0],["2026-04-08",9.4907,9.5582,9.4136,9.4811,1075200.0],["2026-04-09",9.5293,9.6545,9.4522,9.616,905500.0],["2026-04-10",9.6353,9.6353,9.5485,9.6256,821900.0],["2026-04-13",9.5871,9.6738,9.4907,9.6738,1345400.0],["2026-04-14",9.6545,9.7412,9.6545,9.7123,1274800.0],["2026-04-15",9.6834,9.7798,9.6642,9.7605,1626800.0],["2026-04-16",9.7316,9.7509,9.5582,9.5774,1302600.0],["2026-04-17",9.6931,9.8761,9.6449,9.8569,1509100.0],["2026-04-20",9.7702,9.7798,9.6545,9.7509,1562400.0],["2026-04-21",9.7798,9.8569,9.6353,9.7027,1768600.0],["2026-04-22",9.7412,9.8761,9.6931,9.8376,1310400.0],["2026-04-23",9.8376,9.8954,9.7605,9.7991,1138100.0],["2026-04-24",9.7798,9.8569,9.7605,9.8376,968800.0],["2026-04-27",9.8472,10.0207,9.8472,9.9725,1268400.0],["2026-04-28",9.9918,10.0496,9.8954,9.9147,1258400.0],["2026-04-29",9.8761,9.934,9.7702,9.7991,1246900.0],["2026-04-30",9.8183,9.9821,9.8183,9.8761,1454900.0],["2026-05-01",9.9243,10.0496,9.828,10.011,1222200.0],["2026-05-04",9.9436,9.9918,9.7894,9.7894,1402200.0],["2026-05-05",9.7316,9.7991,9.192,9.2017,3407200.0],["2026-05-06",9.2498,9.4329,9.2306,9.4136,2344800.0],["2026-05-07",9.3944,9.4618,9.3462,9.3944,1852100.0],["2026-05-08",9.4426,9.6064,9.4426,9.5389,1149100.0],["2026-05-11",9.5582,9.5774,9.2402,9.2788,1826900.0],["2026-05-12",9.2691,9.3269,9.1535,9.2209,1395500.0],["2026-05-13",9.2017,9.2306,9.115,9.1728,1263400.0],["2026-05-14",9.2402,9.3462,9.192,9.192,959300.0],["2026-05-15",9.115,9.1535,8.9704,8.9704,1305000.0],["2026-05-18",9.0571,9.1824,9.0475,9.086,1122000.0],["2026-05-19",9.0282,9.0957,8.9704,8.9897,1254800.0],["2026-05-20",9.0571,9.192,9.0282,9.1631,1069800.0],["2026-05-21",9.0957,9.2113,9.0282,9.1535,1190500.0],["2026-05-22",9.1631,9.2017,9.1053,9.1053,916100.0],["2026-05-26",9.1535,9.2306,9.1342,9.2113,986200.0],["2026-05-27",9.2498,9.3173,9.2209,9.2498,1010100.0],["2026-05-28",9.2306,9.3077,9.2306,9.2498,1364800.0],["2026-05-29",9.2691,9.3269,9.2498,9.2498,1265400.0],["2026-06-01",9.1535,9.2209,9.0282,9.0571,1113100.0],["2026-06-02",9.0571,9.2113,9.0571,9.1246,1271200.0],["2026-06-03",9.0379,9.0475,8.797,8.8163,2032200.0],["2026-06-04",8.903,9.0571,8.903,8.9222,1386100.0],["2026-06-05",8.9222,8.9993,8.903,8.9415,974400.0],["2026-06-08",8.9801,9.009,8.7777,8.7874,1455300.0],["2026-06-09",8.8548,9.0186,8.8548,9.0186,1561400.0],["2026-06-10",9.0186,9.0379,8.8741,8.8741,1262000.0],["2026-06-11",8.9704,8.9897,8.8548,8.9512,1366600.0],["2026-06-12",9.0186,9.0957,8.9512,9.0764,1250900.0],["2026-06-15",9.1535,9.192,8.9993,9.009,1620800.0],["2026-06-16",9.1053,9.1535,8.9897,9.0379,1324300.0],["2026-06-17",9.1728,9.2691,8.9897,9.0379,2366500.0],["2026-06-18",9.0764,9.2113,9.0764,9.1824,3861300.0],["2026-06-22",9.1535,9.2402,8.9993,9.0186,1888800.0],["2026-06-23",9.0186,9.0957,8.9993,9.0764,1396400.0],["2026-06-24",9.115,9.3173,9.0571,9.2595,1668900.0],["2026-06-25",9.298,9.3558,9.2113,9.2788,1759000.0],["2026-06-26",9.2788,9.4618,9.2017,9.4522,3658000.0],["2026-06-29",9.4426,9.51,9.298,9.51,2199500.0],["2026-06-30",9.47,9.79,9.46,9.69,2157300.0],["2026-07-01",9.61,9.68,9.55,9.58,2005800.0],["2026-07-02",9.72,9.75,9.45,9.48,1965200.0],["2026-07-06",9.47,9.535,9.33,9.33,1613508.576935],["2026-07-07",9.36,9.4994,9.335,9.36,1429775.263274],["2026-07-08",9.3,9.37,9.22,9.27,1659447.323544],["2026-07-09",9.3,9.465,9.245,9.43,1233919.526189],["2026-07-10",9.47,9.52,9.4,9.5,1166385.046135],["2026-07-13",9.5,9.528,9.35,9.41,1387663.309001],["2026-07-14",9.46,9.545,9.4,9.46,1656492.394983],["2026-07-15",9.53,9.585,9.435,9.45,1750307.959101],["2026-07-16",9.47,9.66,9.455,9.62,1107991.267343],["2026-07-17",9.59,9.62,9.37,9.45,1338898.499873],["2026-07-20",9.45,9.49,9.22,9.29,1406407.137095],["2026-07-21",9.32,9.38,9.27,9.32,1008948.218442],["2026-07-22",9.34,9.35,9.26,9.29,1060820.632069],["2026-07-23",9.24,9.24,9.03,9.07,2027019.110058],["2026-07-24",9.11,9.219,9.09,9.14,1338370.672355],["2026-07-27",9.18,9.23,9.12,9.12,1117648.628609],["2026-07-28",9.15,9.2351,9.125,9.2,1183430.139039],["2026-07-29",9.2,9.29,9.125,9.17,1261331.262116],["2026-07-30",9.26,9.315,9.1,9.2,1807421.762921],["2026-07-31",9.23,9.23,8.97,9.11,2333740.745063],["2026-08-03",9.16,9.32,9.14,9.16,1406819.39463],["2026-08-04",9.15,9.21,9.06,9.09,1616198.683821],["2026-08-05",9.05,9.135,8.845,9.06,3196369.093611],["2026-08-06",9.09,9.09,8.955,9.05,1554654.546029],["2026-08-07",9.08,9.295,9.07,9.23,1597430.276671],["2026-08-10",9.15,9.17,9.05,9.09,372449.263273],["2026-08-11",9.09,9.23,9.07,9.18,1008501.812848],["2026-08-12",9.2,9.25,9.12,9.15,1202551.99831],["2026-08-13",9.22,9.29,9.18,9.21,1180480.976847],["2026-08-14",9.23,9.27,9.14,9.16,853696.526945]]}