{"t":"NLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-08",1.6885,1.6966,1.6319,1.6319,1556300.0],["1997-10-09",1.6319,1.6723,1.6319,1.6562,150775.0],["1997-10-10",1.6481,1.6481,1.6158,1.6481,92425.0],["1997-10-13",1.6481,1.6481,1.6238,1.6238,49100.0],["1997-10-14",1.6238,1.6319,1.6077,1.6077,133900.0],["1997-10-15",1.5996,1.6238,1.5996,1.6077,58200.0],["1997-10-16",1.6238,1.64,1.5996,1.6077,109850.0],["1997-10-17",1.5996,1.6077,1.5673,1.5835,62150.0],["1997-10-20",1.5915,1.5996,1.5835,1.5915,41075.0],["1997-10-21",1.5915,1.5915,1.5835,1.5915,29800.0],["1997-10-22",1.5835,1.6158,1.5835,1.6077,50050.0],["1997-10-23",1.5673,1.5754,1.535,1.5511,132675.0],["1997-10-24",1.5511,1.5673,1.5511,1.5511,143950.0],["1997-10-27",1.5511,1.5592,1.5027,1.5027,153250.0],["1997-10-28",1.4865,1.5511,1.4542,1.535,50750.0],["1997-10-29",1.4946,1.5673,1.4946,1.5431,106925.0],["1997-10-30",1.5027,1.5511,1.5027,1.535,9650.0],["1997-10-31",1.5431,1.5511,1.535,1.535,7350.0],["1997-11-03",1.5431,1.5673,1.5431,1.5592,16450.0],["1997-11-04",1.5511,1.5592,1.5188,1.5269,29500.0],["1997-11-05",1.5269,1.535,1.5188,1.5269,49000.0],["1997-11-06",1.5188,1.535,1.5107,1.5107,47000.0],["1997-11-07",1.5027,1.5188,1.4703,1.4703,37825.0],["1997-11-10",1.4865,1.4946,1.4219,1.4219,47625.0],["1997-11-11",1.438,1.4461,1.4057,1.4461,36225.0],["1997-11-12",1.4461,1.4461,1.3734,1.3734,35675.0],["1997-11-13",1.3896,1.4138,1.3572,1.3815,44300.0],["1997-11-14",1.3896,1.3896,1.3411,1.3492,31275.0],["1997-11-17",1.3411,1.3572,1.3249,1.3249,46550.0],["1997-11-18",1.3411,1.4057,1.3411,1.4057,44400.0],["1997-11-19",1.4057,1.43,1.4057,1.4219,8950.0],["1997-11-20",1.4219,1.4219,1.4057,1.4138,21225.0],["1997-11-21",1.4219,1.43,1.4057,1.4138,12375.0],["1997-11-24",1.4138,1.4219,1.3896,1.3976,22850.0],["1997-11-25",1.4057,1.4057,1.3734,1.3734,7025.0],["1997-11-26",1.3896,1.3976,1.3734,1.3815,48425.0],["1997-11-28",1.3815,1.3976,1.3815,1.3896,5000.0],["1997-12-01",1.3896,1.3976,1.3815,1.3815,7800.0],["1997-12-02",1.3976,1.4138,1.3896,1.4057,3550.0],["1997-12-03",1.4138,1.4138,1.3815,1.3896,4950.0],["1997-12-04",1.3734,1.4623,1.3734,1.4623,40000.0],["1997-12-05",1.4623,1.4623,1.3976,1.4219,18825.0],["1997-12-08",1.4219,1.4219,1.3896,1.3976,5000.0],["1997-12-09",1.3896,1.3896,1.3411,1.3411,12075.0],["1997-12-10",1.3572,1.3734,1.3411,1.3492,28175.0],["1997-12-11",1.3411,1.3492,1.3249,1.333,12325.0],["1997-12-12",1.333,1.3411,1.3088,1.333,13100.0],["1997-12-15",1.3249,1.333,1.2926,1.2926,22925.0],["1997-12-16",1.2926,1.3249,1.2926,1.3249,37675.0],["1997-12-17",1.3411,1.3896,1.3411,1.3734,20700.0],["1997-12-18",1.3734,1.3734,1.3411,1.3572,8875.0],["1997-12-19",1.3572,1.3976,1.3411,1.3976,32475.0],["1997-12-22",1.3896,1.3896,1.3572,1.3734,12025.0],["1997-12-23",1.3734,1.3815,1.3572,1.3653,25075.0],["1997-12-24",1.3572,1.3734,1.3572,1.3572,11900.0],["1997-12-26",1.3411,1.3411,1.3088,1.3411,12200.0],["1997-12-29",1.3536,1.3701,1.3536,1.3619,6450.0],["1997-12-30",1.3619,1.4032,1.3619,1.4032,11825.0],["1997-12-31",1.3866,1.4527,1.3866,1.4527,38925.0],["1998-01-02",1.4692,1.4692,1.4444,1.4444,2425.0],["1998-01-05",1.4444,1.4444,1.4197,1.4362,6500.0],["1998-01-06",1.4362,1.4362,1.3784,1.3866,3050.0],["1998-01-07",1.3866,1.3866,1.3536,1.3701,5650.0],["1998-01-08",1.3701,1.3701,1.3536,1.3536,750.0],["1998-01-09",1.3536,1.3701,1.3454,1.3701,9150.0],["1998-01-12",1.3701,1.3701,1.3206,1.3454,2875.0],["1998-01-13",1.3536,1.3536,1.3454,1.3536,1375.0],["1998-01-14",1.3454,1.3536,1.3371,1.3536,2550.0],["1998-01-15",1.3536,1.3866,1.3454,1.3866,16950.0],["1998-01-16",1.3784,1.4362,1.3784,1.4197,7600.0],["1998-01-20",1.4197,1.4279,1.4197,1.4197,14150.0],["1998-01-21",1.4279,1.4279,1.4032,1.4114,5500.0],["1998-01-22",1.4279,1.4279,1.4032,1.4032,3600.0],["1998-01-23",1.3866,1.4032,1.3866,1.3866,1900.0],["1998-01-26",1.3866,1.4032,1.3701,1.3701,2575.0],["1998-01-27",1.3536,1.3866,1.3536,1.3866,5525.0],["1998-01-28",1.4032,1.4114,1.3949,1.3949,1075.0],["1998-01-29",1.3949,1.4197,1.3949,1.4114,11100.0],["1998-01-30",1.4032,1.4114,1.3949,1.3949,3975.0],["1998-02-02",1.4114,1.4197,1.3949,1.4114,2100.0],["1998-02-03",1.4032,1.4527,1.4032,1.4362,15750.0],["1998-02-04",1.4032,1.4527,1.4032,1.4527,18475.0],["1998-02-05",1.5517,1.5517,1.4444,1.4444,9200.0],["1998-02-06",1.4362,1.4362,1.4114,1.4114,1500.0],["1998-02-09",1.4279,1.4362,1.4197,1.4197,6075.0],["1998-02-10",1.4114,1.4362,1.4114,1.4114,19875.0],["1998-02-11",1.4197,1.4197,1.4114,1.4197,1800.0],["1998-02-12",1.4197,1.4197,1.3866,1.4032,6250.0],["1998-02-13",1.4032,1.4032,1.3701,1.3701,4075.0],["1998-02-17",1.3536,1.4032,1.3536,1.3866,10300.0],["1998-02-18",1.3701,1.3866,1.3701,1.3866,3775.0],["1998-02-19",1.3784,1.4197,1.3784,1.4032,3375.0],["1998-02-20",1.4032,1.4197,1.3866,1.4114,2275.0],["1998-02-23",1.4114,1.4197,1.4114,1.4114,9375.0],["1998-02-24",1.4032,1.4197,1.3866,1.4197,16250.0],["1998-02-25",1.4114,1.4279,1.4032,1.4197,5600.0],["1998-02-26",1.4197,1.4444,1.4114,1.4444,3550.0],["1998-02-27",1.4279,1.4444,1.4114,1.4362,5350.0],["1998-03-02",1.4197,1.4857,1.4197,1.4774,16825.0],["1998-03-03",1.4774,1.4774,1.4527,1.4609,85525.0],["1998-03-04",1.4527,1.4609,1.4527,1.4527,6175.0],["1998-03-05",1.4362,1.4527,1.4362,1.4527,6100.0],["1998-03-06",1.4609,1.5105,1.4609,1.4857,33950.0],["1998-03-09",1.4857,1.5105,1.4857,1.5105,11450.0],["1998-03-10",1.5105,1.5105,1.5022,1.5022,4375.0],["1998-03-11",1.4857,1.5022,1.4692,1.4857,22725.0],["1998-03-12",1.4857,1.4939,1.4692,1.4857,10575.0],["1998-03-13",1.4774,1.4857,1.4774,1.4857,3775.0],["1998-03-16",1.4774,1.4774,1.4527,1.4609,8025.0],["1998-03-17",1.4774,1.4857,1.4692,1.4692,2950.0],["1998-03-18",1.4774,1.4774,1.4527,1.4527,11425.0],["1998-03-19",1.4527,1.5022,1.4527,1.5022,29475.0],["1998-03-20",1.4939,1.5022,1.4857,1.5022,13025.0],["1998-03-23",1.4857,1.4857,1.4774,1.4857,2975.0],["1998-03-24",1.4774,1.5022,1.4692,1.4774,2500.0],["1998-03-25",1.4692,1.5187,1.4609,1.5187,14800.0],["1998-03-26",1.5187,1.5352,1.4939,1.5105,7375.0],["1998-03-27",1.503,1.503,1.4945,1.4945,6550.0],["1998-03-30",1.4945,1.52,1.4945,1.503,21425.0],["1998-03-31",1.503,1.52,1.503,1.52,5475.0],["1998-04-01",1.5285,1.5369,1.4775,1.4775,10875.0],["1998-04-02",1.4775,1.503,1.4775,1.503,3425.0],["1998-04-03",1.4945,1.4945,1.4605,1.4605,12925.0],["1998-04-06",1.452,1.4775,1.4266,1.4435,25900.0],["1998-04-07",1.4435,1.452,1.4351,1.4351,15250.0],["1998-04-08",1.4435,1.4435,1.4266,1.4351,8325.0],["1998-04-09",1.452,1.469,1.452,1.4605,2750.0],["1998-04-13",1.452,1.4605,1.4351,1.4351,1925.0],["1998-04-14",1.4351,1.4435,1.4266,1.4266,4525.0],["1998-04-15",1.4266,1.4435,1.4266,1.4351,3350.0],["1998-04-16",1.4435,1.452,1.4266,1.452,20700.0],["1998-04-17",1.469,1.4775,1.4605,1.469,10475.0],["1998-04-20",1.469,1.4775,1.4605,1.4605,20325.0],["1998-04-21",1.4775,1.4945,1.452,1.4605,11750.0],["1998-04-22",1.4775,1.4775,1.4435,1.4775,1350.0],["1998-04-23",1.469,1.4775,1.4605,1.4605,7975.0],["1998-04-24",1.452,1.4775,1.452,1.4775,59775.0],["1998-04-27",1.4775,1.4775,1.4435,1.4605,2150.0],["1998-04-28",1.4605,1.4945,1.452,1.4775,23025.0],["1998-04-29",1.4775,1.4775,1.4605,1.4605,17200.0],["1998-04-30",1.4605,1.486,1.4605,1.4775,11100.0],["1998-05-01",1.4605,1.486,1.4435,1.486,4750.0],["1998-05-04",1.4945,1.5369,1.4945,1.503,13725.0],["1998-05-05",1.5115,1.5115,1.4945,1.503,5500.0],["1998-05-06",1.4945,1.503,1.486,1.503,3675.0],["1998-05-07",1.503,1.5115,1.4945,1.4945,2025.0],["1998-05-08",1.5115,1.5285,1.4945,1.503,6125.0],["1998-05-11",1.4945,1.5115,1.4945,1.4945,3300.0],["1998-05-12",1.4945,1.5115,1.4945,1.5115,4975.0],["1998-05-13",1.503,1.5285,1.4945,1.503,90425.0],["1998-05-14",1.486,1.486,1.4775,1.4775,7800.0],["1998-05-15",1.486,1.4945,1.486,1.4945,2275.0],["1998-05-18",1.4775,1.486,1.4775,1.486,450.0],["1998-05-19",1.4775,1.4775,1.4605,1.469,6900.0],["1998-05-20",1.469,1.4775,1.4435,1.452,4125.0],["1998-05-21",1.4435,1.4605,1.4435,1.452,4175.0],["1998-05-22",1.4435,1.4775,1.4435,1.469,2450.0],["1998-05-26",1.4605,1.4775,1.4605,1.4605,4500.0],["1998-05-27",1.4605,1.4605,1.4435,1.4605,11850.0],["1998-05-28",1.4605,1.4605,1.4435,1.4605,53700.0],["1998-05-29",1.469,1.4945,1.4605,1.469,64675.0],["1998-06-01",1.4605,1.4605,1.4435,1.4435,3500.0],["1998-06-02",1.4775,1.4945,1.4775,1.4945,2000.0],["1998-06-03",1.4775,1.4775,1.4605,1.4605,1250.0],["1998-06-04",1.4605,1.469,1.452,1.469,10525.0],["1998-06-05",1.4775,1.4775,1.469,1.4775,650.0],["1998-06-08",1.469,1.469,1.452,1.4605,6225.0],["1998-06-09",1.4605,1.486,1.452,1.452,15575.0],["1998-06-10",1.4605,1.469,1.4435,1.4435,19100.0],["1998-06-11",1.452,1.452,1.4181,1.4181,6950.0],["1998-06-12",1.4011,1.4011,1.3416,1.3416,33275.0],["1998-06-15",1.3416,1.3416,1.3162,1.3247,3600.0],["1998-06-16",1.3162,1.3247,1.3077,1.3247,6600.0],["1998-06-17",1.3247,1.3416,1.3162,1.3162,39575.0],["1998-06-18",1.3247,1.3247,1.2822,1.3077,17175.0],["1998-06-19",1.3077,1.3077,1.2907,1.2907,21175.0],["1998-06-22",1.2907,1.2992,1.2143,1.2228,26450.0],["1998-06-23",1.2143,1.2313,1.1888,1.1888,96000.0],["1998-06-24",1.1888,1.2143,1.1803,1.1888,92475.0],["1998-06-25",1.1888,1.2567,1.1888,1.2228,61225.0],["1998-06-26",1.2397,1.2482,1.2143,1.2143,16925.0],["1998-06-29",1.2228,1.2313,1.2143,1.2143,6150.0],["1998-06-30",1.2228,1.2397,1.2228,1.2313,6850.0],["1998-07-01",1.2411,1.2675,1.2323,1.2631,11600.0],["1998-07-02",1.2587,1.2675,1.2411,1.2675,10350.0],["1998-07-06",1.2587,1.2587,1.2499,1.2587,5625.0],["1998-07-07",1.2499,1.2499,1.2323,1.2323,14275.0],["1998-07-08",1.2587,1.2587,1.2411,1.2587,5850.0],["1998-07-09",1.2499,1.2587,1.2323,1.2587,6125.0],["1998-07-10",1.2499,1.2675,1.2499,1.2675,1900.0],["1998-07-13",1.2587,1.2587,1.2323,1.2411,4350.0],["1998-07-14",1.2323,1.2411,1.2235,1.2411,2925.0],["1998-07-15",1.2499,1.2499,1.2411,1.2499,2775.0],["1998-07-16",1.2323,1.2499,1.2323,1.2411,1325.0],["1998-07-17",1.2587,1.2587,1.2323,1.2499,4650.0],["1998-07-20",1.2499,1.2587,1.2323,1.2587,2050.0],["1998-07-21",1.2499,1.2499,1.2323,1.2499,8450.0],["1998-07-22",1.2323,1.2499,1.2323,1.2499,5250.0],["1998-07-23",1.2323,1.2323,1.1971,1.2059,10075.0],["1998-07-24",1.2147,1.2323,1.2059,1.2323,13575.0],["1998-07-27",1.2147,1.2147,1.1795,1.1883,8300.0],["1998-07-28",1.1267,1.1883,1.1267,1.1355,6450.0],["1998-07-29",1.1443,1.1707,1.1355,1.1707,20925.0],["1998-07-30",1.1707,1.1707,1.1443,1.1443,5475.0],["1998-07-31",1.1619,1.1707,1.1443,1.1707,4675.0],["1998-08-03",1.1795,1.2235,1.1795,1.2147,90800.0],["1998-08-04",1.1619,1.1883,1.1355,1.1795,22075.0],["1998-08-05",1.1619,1.1795,1.1443,1.1619,16100.0],["1998-08-06",1.1619,1.1795,1.1443,1.1795,1450.0],["1998-08-07",1.1619,1.1883,1.1619,1.1883,2750.0],["1998-08-10",1.1619,1.1619,1.1619,1.1619,200.0],["1998-08-11",1.1443,1.1443,1.1443,1.1443,3550.0],["1998-08-12",1.1619,1.1707,1.1443,1.1443,9875.0],["1998-08-13",1.1531,1.1619,1.1443,1.1619,64775.0],["1998-08-14",1.1443,1.1795,1.1443,1.1795,7150.0],["1998-08-17",1.1619,1.1795,1.1619,1.1795,5525.0],["1998-08-18",1.1707,1.1883,1.1619,1.1619,5700.0],["1998-08-19",1.1619,1.1707,1.1443,1.1619,32825.0],["1998-08-20",1.1619,1.1795,1.1619,1.1795,15600.0],["1998-08-21",1.1707,1.1707,1.1443,1.1707,10125.0],["1998-08-24",1.1531,1.1619,1.1355,1.1531,6925.0],["1998-08-25",1.1531,1.1619,1.1443,1.1531,10775.0],["1998-08-26",1.1443,1.1619,1.0915,1.1267,8375.0],["1998-08-27",1.1091,1.1091,0.9506,1.0211,13375.0],["1998-08-28",1.0387,1.0915,1.0299,1.0739,19075.0],["1998-08-31",1.0651,1.0827,1.0211,1.0211,14700.0],["1998-09-01",1.0211,1.1091,1.0211,1.1091,17525.0],["1998-09-02",1.0827,1.0915,1.0387,1.0387,24675.0],["1998-09-03",1.0387,1.0475,1.0299,1.0299,15525.0],["1998-09-04",1.0299,1.0475,1.0211,1.0475,15300.0],["1998-09-08",1.0651,1.0739,1.0387,1.0475,5525.0],["1998-09-09",1.0563,1.0651,1.0475,1.0563,2400.0],["1998-09-10",1.0563,1.0827,1.0563,1.0651,9525.0],["1998-09-11",1.0475,1.0651,1.0475,1.0651,1750.0],["1998-09-14",1.0563,1.0563,0.9859,0.9859,26550.0],["1998-09-15",0.9859,1.0211,0.9859,1.0035,24750.0],["1998-09-16",1.0035,1.0035,0.9947,0.9947,1125.0],["1998-09-17",0.9859,0.9947,0.9859,0.9859,18775.0],["1998-09-18",0.9859,1.0299,0.9859,1.0211,21775.0],["1998-09-21",1.0299,1.0827,1.0299,1.0739,2800.0],["1998-09-22",1.0563,1.1267,1.0563,1.1267,8675.0],["1998-09-23",1.1443,1.1707,1.1355,1.1619,11300.0],["1998-09-24",1.1619,1.1707,1.1355,1.1619,3900.0],["1998-09-25",1.1443,1.1707,1.1355,1.1619,5225.0],["1998-09-28",1.1795,1.2147,1.1707,1.1971,4300.0],["1998-09-29",1.1971,1.1971,1.1355,1.1707,5625.0],["1998-09-30",1.1443,1.1795,1.1267,1.1443,21625.0],["1998-10-01",1.1563,1.1927,1.1563,1.1654,8950.0],["1998-10-02",1.1381,1.1654,1.0926,1.1654,29200.0],["1998-10-05",1.1472,1.1654,1.0197,1.0653,11350.0],["1998-10-06",1.0562,1.0744,0.956,0.9924,48400.0],["1998-10-07",1.0015,1.0288,0.956,0.9924,23600.0],["1998-10-08",0.9469,1.0197,0.8923,1.0197,16800.0],["1998-10-09",1.0197,1.0379,1.0106,1.0379,1125.0],["1998-10-12",1.0379,1.0744,1.0379,1.0744,4400.0],["1998-10-13",1.0926,1.0926,1.0288,1.0562,7300.0],["1998-10-14",1.0288,1.0471,1.0197,1.0471,19725.0],["1998-10-15",1.0288,1.0926,1.0288,1.0926,25100.0],["1998-10-16",1.0835,1.129,1.0835,1.1199,7025.0],["1998-10-19",1.129,1.129,1.1017,1.1017,7675.0],["1998-10-20",1.1199,1.1472,1.0835,1.0835,14950.0],["1998-10-21",1.0926,1.1017,1.0744,1.1017,2025.0],["1998-10-22",1.1199,1.1836,1.1199,1.1745,21675.0],["1998-10-23",1.1745,1.1927,1.1745,1.1836,6025.0],["1998-10-26",1.1836,1.1927,1.1654,1.1927,7150.0],["1998-10-27",1.1745,1.1836,1.1108,1.1836,7100.0],["1998-10-28",1.1654,1.1654,1.1472,1.1563,1825.0],["1998-10-29",1.1472,1.1654,1.1381,1.1381,7725.0],["1998-10-30",1.1199,1.1199,1.1017,1.1017,50975.0],["1998-11-02",1.1108,1.1563,1.1017,1.1472,9025.0],["1998-11-03",1.1472,1.1472,1.129,1.129,6925.0],["1998-11-04",1.129,1.1381,1.129,1.1381,15450.0],["1998-11-05",1.1563,1.1654,1.1108,1.1654,28900.0],["1998-11-06",1.1563,1.22,1.1563,1.1836,39275.0],["1998-11-09",1.1927,1.2109,1.1927,1.2109,5375.0],["1998-11-10",1.2291,1.2291,1.2018,1.2018,4125.0],["1998-11-11",1.2018,1.2109,1.1654,1.2018,4225.0],["1998-11-12",1.1927,1.1927,1.1745,1.1745,8100.0],["1998-11-13",1.1654,1.1836,1.1654,1.1836,5400.0],["1998-11-16",1.1654,1.22,1.1654,1.2109,11275.0],["1998-11-17",1.2291,1.3111,1.22,1.3111,5300.0],["1998-11-18",1.2747,1.3111,1.2747,1.2838,2975.0],["1998-11-19",1.2929,1.3111,1.2929,1.2929,4875.0],["1998-11-20",1.2838,1.3111,1.2838,1.2929,3125.0],["1998-11-23",1.2929,1.2929,1.22,1.2291,6925.0],["1998-11-24",1.2383,1.302,1.2383,1.302,9350.0],["1998-11-25",1.2929,1.2929,1.2656,1.2747,2200.0],["1998-11-27",1.2565,1.2838,1.2565,1.2838,950.0],["1998-11-30",1.302,1.302,1.2383,1.2383,4950.0],["1998-12-01",1.2474,1.2474,1.1472,1.1654,44675.0],["1998-12-02",1.129,1.1654,1.129,1.1472,31400.0],["1998-12-03",1.1563,1.2018,1.1381,1.2018,17650.0],["1998-12-04",1.2109,1.22,1.1836,1.1927,5600.0],["1998-12-07",1.1927,1.1927,1.1654,1.1654,11550.0],["1998-12-08",1.1927,1.1927,1.1654,1.1836,6025.0],["1998-12-09",1.1836,1.1836,1.1745,1.1836,6975.0],["1998-12-10",1.1745,1.1836,1.1654,1.1836,5625.0],["1998-12-11",1.1654,1.1836,1.1654,1.1836,2375.0],["1998-12-14",1.1654,1.1927,1.1654,1.1927,4925.0],["1998-12-15",1.1836,1.1927,1.1563,1.1654,11575.0],["1998-12-16",1.1654,1.1654,1.1381,1.1654,1600.0],["1998-12-17",1.1472,1.1563,1.1108,1.1472,10450.0],["1998-12-18",1.1654,1.1654,1.1472,1.1563,9725.0],["1998-12-21",1.1472,1.2747,1.1472,1.2383,23375.0],["1998-12-22",1.2383,1.2565,1.2018,1.22,9350.0],["1998-12-23",1.2383,1.2656,1.2291,1.2383,12650.0],["1998-12-24",1.2383,1.2383,1.2383,1.2383,5375.0],["1998-12-28",1.2291,1.2383,1.1654,1.1836,49075.0],["1998-12-29",1.2014,1.2392,1.2014,1.2014,9750.0],["1998-12-30",1.2014,1.2014,1.1825,1.1919,18950.0],["1998-12-31",1.1919,1.2487,1.1919,1.2487,10500.0],["1999-01-04",1.2487,1.2582,1.2392,1.2487,10100.0],["1999-01-05",1.2487,1.2582,1.2392,1.2392,6300.0],["1999-01-06",1.2392,1.2487,1.2014,1.2298,21150.0],["1999-01-07",1.2109,1.2392,1.2109,1.2203,11325.0],["1999-01-08",1.2392,1.2487,1.2109,1.2392,17200.0],["1999-01-11",1.2487,1.2487,1.2109,1.2298,2525.0],["1999-01-12",1.2203,1.2298,1.2109,1.2298,4250.0],["1999-01-13",1.2203,1.2487,1.2109,1.2392,6700.0],["1999-01-14",1.2487,1.2676,1.2487,1.2487,4675.0],["1999-01-15",1.2676,1.3055,1.2676,1.3055,6675.0],["1999-01-19",1.3149,1.3622,1.3149,1.3622,9025.0],["1999-01-20",1.3622,1.3906,1.3528,1.3811,8450.0],["1999-01-21",1.3811,1.4284,1.3811,1.419,7325.0],["1999-01-22",1.4095,1.4757,1.4095,1.4568,17075.0],["1999-01-25",1.4947,1.4947,1.419,1.4284,10200.0],["1999-01-26",1.4379,1.4568,1.4095,1.4568,6000.0],["1999-01-27",1.4757,1.4757,1.4379,1.4663,19450.0],["1999-01-28",1.4663,1.4663,1.4568,1.4568,3850.0],["1999-01-29",1.4663,1.4663,1.4379,1.4379,725.0],["1999-02-01",1.4474,1.4474,1.419,1.4379,8150.0],["1999-02-02",1.4379,1.4568,1.4284,1.4474,16850.0],["1999-02-03",1.4379,1.4663,1.4284,1.4568,13525.0],["1999-02-04",1.4663,1.4757,1.4474,1.4474,10050.0],["1999-02-05",1.4568,1.4568,1.4379,1.4474,12925.0],["1999-02-08",1.4568,1.4568,1.419,1.419,5400.0],["1999-02-09",1.4284,1.4284,1.419,1.419,5175.0],["1999-02-10",1.419,1.419,1.3906,1.4001,3975.0],["1999-02-11",1.3622,1.3906,1.3622,1.3906,9975.0],["1999-02-12",1.4095,1.419,1.3906,1.419,6900.0],["1999-02-16",1.419,1.4474,1.4095,1.419,37125.0],["1999-02-17",1.419,1.419,1.4095,1.419,22900.0],["1999-02-18",1.4379,1.4379,1.4001,1.4001,25375.0],["1999-02-19",1.4095,1.419,1.4001,1.419,17925.0],["1999-02-22",1.419,1.419,1.3906,1.4095,28250.0],["1999-02-23",1.4284,1.4284,1.4001,1.4095,32175.0],["1999-02-24",1.419,1.419,1.4001,1.4095,20500.0],["1999-02-25",1.4095,1.419,1.4001,1.4095,12650.0],["1999-02-26",1.4095,1.4095,1.3906,1.4001,7325.0],["1999-03-01",1.4001,1.419,1.3906,1.4095,36750.0],["1999-03-02",1.4284,1.4474,1.4001,1.4284,12675.0],["1999-03-03",1.4474,1.4474,1.419,1.4284,25000.0],["1999-03-04",1.4379,1.5041,1.4284,1.5041,16575.0],["1999-03-05",1.4852,1.5041,1.4379,1.4757,7925.0],["1999-03-08",1.4757,1.4757,1.4474,1.4757,12725.0],["1999-03-09",1.4852,1.4947,1.4474,1.4757,6275.0],["1999-03-10",1.4757,1.4757,1.4568,1.4757,6075.0],["1999-03-11",1.4947,1.5041,1.4474,1.4663,13100.0],["1999-03-12",1.4757,1.5041,1.4474,1.4568,5075.0],["1999-03-15",1.4757,1.4757,1.4379,1.4568,13525.0],["1999-03-16",1.4663,1.4757,1.4379,1.4663,8675.0],["1999-03-17",1.4757,1.4947,1.4663,1.4757,3850.0],["1999-03-18",1.4757,1.4757,1.4663,1.4757,10600.0],["1999-03-19",1.4757,1.4947,1.4568,1.4568,4175.0],["1999-03-22",1.4757,1.4757,1.4379,1.4568,12550.0],["1999-03-23",1.4757,1.4757,1.419,1.4379,7625.0],["1999-03-24",1.4379,1.4757,1.419,1.419,9025.0],["1999-03-25",1.4379,1.4852,1.419,1.4663,11225.0],["1999-03-26",1.4852,1.5041,1.4568,1.4947,15100.0],["1999-03-29",1.5041,1.5041,1.4663,1.4757,16750.0],["1999-03-30",1.5079,1.5274,1.4883,1.5079,7275.0],["1999-03-31",1.5079,1.6058,1.4981,1.5666,30250.0],["1999-04-01",1.5862,1.5862,1.547,1.547,9975.0],["1999-04-05",1.547,1.547,1.4883,1.5079,9325.0],["1999-04-06",1.4981,1.5079,1.4883,1.5079,26750.0],["1999-04-07",1.4785,1.4883,1.4785,1.4883,7175.0],["1999-04-08",1.4883,1.4883,1.4687,1.4785,14075.0],["1999-04-09",1.4687,1.4785,1.4589,1.4589,19000.0],["1999-04-12",1.4589,1.4883,1.4589,1.4785,9475.0],["1999-04-13",1.4883,1.4883,1.4785,1.4883,16000.0],["1999-04-14",1.5079,1.5568,1.4981,1.547,13925.0],["1999-04-15",1.5568,1.5862,1.5177,1.5274,14175.0],["1999-04-16",1.5274,1.5372,1.5079,1.5177,12000.0],["1999-04-19",1.5274,1.5274,1.5177,1.5274,13625.0],["1999-04-20",1.5274,1.5372,1.5177,1.5177,9075.0],["1999-04-21",1.5274,1.547,1.5177,1.5372,10975.0],["1999-04-22",1.5274,1.547,1.5274,1.547,2325.0],["1999-04-23",1.5568,1.5568,1.5372,1.547,7700.0],["1999-04-26",1.547,1.5568,1.5274,1.5568,11950.0],["1999-04-27",1.5862,1.6058,1.5666,1.5666,28050.0],["1999-04-28",1.5862,1.596,1.5666,1.596,8775.0],["1999-04-29",1.596,1.6156,1.596,1.6156,9450.0],["1999-04-30",1.6351,1.6351,1.6254,1.6254,11050.0],["1999-05-03",1.6351,1.6841,1.6156,1.6645,22200.0],["1999-05-04",1.6743,1.6743,1.6254,1.6449,8325.0],["1999-05-05",1.6645,1.6743,1.6547,1.6645,14900.0],["1999-05-06",1.6645,1.6645,1.6058,1.6449,7750.0],["1999-05-07",1.6449,1.6645,1.6449,1.6449,5000.0],["1999-05-10",1.6645,1.7233,1.6547,1.7037,7575.0],["1999-05-11",1.7037,1.7233,1.6939,1.7037,11275.0],["1999-05-12",1.7037,1.7037,1.6939,1.6939,10775.0],["1999-05-13",1.6939,1.7037,1.6743,1.6841,4350.0],["1999-05-14",1.6841,1.6939,1.6547,1.6841,3450.0],["1999-05-17",1.6939,1.6939,1.6743,1.6841,4650.0],["1999-05-18",1.6841,1.6841,1.6547,1.6547,9575.0],["1999-05-19",1.6547,1.6645,1.6449,1.6449,2775.0],["1999-05-20",1.6547,1.6547,1.6254,1.6254,9000.0],["1999-05-21",1.6254,1.6351,1.6058,1.6351,5575.0],["1999-05-24",1.6547,1.6547,1.6254,1.6351,13825.0],["1999-05-25",1.6351,1.6645,1.6351,1.6449,800.0],["1999-05-26",1.6449,1.6449,1.6351,1.6351,6600.0],["1999-05-27",1.6254,1.6351,1.6058,1.6058,2400.0],["1999-05-28",1.6156,1.6156,1.596,1.6058,2400.0],["1999-06-01",1.6156,1.6254,1.6058,1.6156,4400.0],["1999-06-02",1.6058,1.6058,1.5764,1.5862,8200.0],["1999-06-03",1.5862,1.5862,1.5666,1.5666,19875.0],["1999-06-04",1.5568,1.5862,1.5568,1.5862,6950.0],["1999-06-07",1.596,1.6156,1.596,1.6156,9575.0],["1999-06-08",1.6351,1.6449,1.6254,1.6449,5025.0],["1999-06-09",1.6351,1.6449,1.6351,1.6351,5900.0],["1999-06-10",1.6254,1.6449,1.6156,1.6351,8425.0],["1999-06-11",1.6351,1.6351,1.6156,1.6254,35175.0],["1999-06-14",1.6351,1.6351,1.6156,1.6351,5025.0],["1999-06-15",1.6351,1.6351,1.6254,1.6351,5275.0],["1999-06-16",1.6351,1.6449,1.6254,1.6254,23025.0],["1999-06-17",1.6351,1.6351,1.6156,1.6156,7975.0],["1999-06-18",1.6156,1.6254,1.6156,1.6254,11625.0],["1999-06-21",1.6351,1.6547,1.6351,1.6547,6450.0],["1999-06-22",1.6645,1.6841,1.6254,1.6743,5925.0],["1999-06-23",1.6645,1.6939,1.6547,1.6939,2450.0],["1999-06-24",1.6939,1.7037,1.6547,1.6939,1775.0],["1999-06-25",1.7037,1.7037,1.6645,1.6841,5225.0],["1999-06-28",1.6939,1.7037,1.6841,1.6841,9375.0],["1999-06-29",1.7037,1.7722,1.7037,1.7135,21875.0],["1999-06-30",1.7624,1.782,1.7233,1.7624,16950.0],["1999-07-01",1.7722,1.8114,1.7624,1.7722,9500.0],["1999-07-02",1.7722,1.7722,1.7526,1.7722,10975.0],["1999-07-06",1.7722,1.8016,1.7526,1.782,24150.0],["1999-07-07",1.7881,1.7881,1.6871,1.6972,26300.0],["1999-07-08",1.7073,1.7376,1.7073,1.7174,15200.0],["1999-07-09",1.7275,1.7275,1.6972,1.7174,7325.0],["1999-07-12",1.7174,1.7174,1.6871,1.6972,15625.0],["1999-07-13",1.7174,1.7275,1.6972,1.6972,8275.0],["1999-07-14",1.7073,1.7174,1.6972,1.7073,7575.0],["1999-07-15",1.6972,1.7174,1.6972,1.7174,6575.0],["1999-07-16",1.7174,1.7376,1.7073,1.7073,12725.0],["1999-07-19",1.7275,1.7275,1.7073,1.7174,7525.0],["1999-07-20",1.7174,1.7275,1.7073,1.7174,11500.0],["1999-07-21",1.7174,1.7275,1.6972,1.6972,4150.0],["1999-07-22",1.7073,1.7174,1.7073,1.7174,2575.0],["1999-07-23",1.7174,1.7275,1.6871,1.7073,19625.0],["1999-07-26",1.7174,1.7275,1.6871,1.6972,12525.0],["1999-07-27",1.6871,1.6972,1.6568,1.6871,10175.0],["1999-07-28",1.6871,1.6871,1.6568,1.677,18550.0],["1999-07-29",1.677,1.6972,1.677,1.6972,3875.0],["1999-07-30",1.6972,1.7174,1.6871,1.6972,15225.0],["1999-08-02",1.6972,1.6972,1.677,1.677,4475.0],["1999-08-03",1.6871,1.6972,1.6871,1.6972,8350.0],["1999-08-04",1.6871,1.6871,1.677,1.6871,4475.0],["1999-08-05",1.677,1.7073,1.6568,1.6568,9875.0],["1999-08-06",1.6467,1.6669,1.5961,1.5961,14500.0],["1999-08-09",1.5961,1.6163,1.5961,1.6163,8375.0],["1999-08-10",1.6163,1.6163,1.5254,1.5254,7600.0],["1999-08-11",1.5456,1.586,1.5254,1.5355,12850.0],["1999-08-12",1.5254,1.5355,1.5254,1.5355,12300.0],["1999-08-13",1.5355,1.5456,1.5254,1.5355,5800.0],["1999-08-16",1.5355,1.5355,1.4951,1.5153,37475.0],["1999-08-17",1.5153,1.5355,1.5153,1.5355,5800.0],["1999-08-18",1.5355,1.5557,1.5254,1.5557,13275.0],["1999-08-19",1.5557,1.5557,1.5355,1.5557,2850.0],["1999-08-20",1.5557,1.5557,1.5456,1.5557,3100.0],["1999-08-23",1.5557,1.5557,1.5355,1.5557,4125.0],["1999-08-24",1.5456,1.5557,1.5254,1.5254,3875.0],["1999-08-25",1.5355,1.5456,1.5254,1.5456,4825.0],["1999-08-26",1.5456,1.5456,1.5355,1.5456,3950.0],["1999-08-27",1.5355,1.5557,1.5355,1.5355,5225.0],["1999-08-30",1.5355,1.5456,1.5355,1.5456,1275.0],["1999-08-31",1.5456,1.5456,1.5355,1.5456,600.0],["1999-09-01",1.5456,1.5456,1.5254,1.5355,4825.0],["1999-09-02",1.5355,1.5355,1.5153,1.5355,4075.0],["1999-09-03",1.5355,1.5355,1.5254,1.5254,5625.0],["1999-09-07",1.5355,1.5759,1.5355,1.5759,7950.0],["1999-09-08",1.5759,1.5759,1.5557,1.5658,3875.0],["1999-09-09",1.5557,1.5759,1.5254,1.5658,4600.0],["1999-09-10",1.586,1.586,1.5658,1.5759,6375.0],["1999-09-13",1.5961,1.5961,1.5759,1.5759,7425.0],["1999-09-14",1.5759,1.586,1.5658,1.5759,11725.0],["1999-09-15",1.5759,1.586,1.5658,1.5759,9125.0],["1999-09-16",1.5759,1.5759,1.5557,1.5658,2975.0],["1999-09-17",1.5557,1.5557,1.5456,1.5557,1975.0],["1999-09-20",1.5658,1.5658,1.5456,1.5557,5450.0],["1999-09-21",1.5658,1.5658,1.5153,1.5153,12175.0],["1999-09-22",1.5052,1.5355,1.5052,1.5254,5350.0],["1999-09-23",1.5254,1.5254,1.4951,1.5052,18175.0],["1999-09-24",1.5052,1.5052,1.485,1.5052,6125.0],["1999-09-27",1.5254,1.5456,1.5153,1.5355,6625.0],["1999-09-28",1.5355,1.5355,1.5153,1.5254,11625.0],["1999-09-29",1.5355,1.5355,1.4951,1.4951,13725.0],["1999-09-30",1.4951,1.5052,1.4951,1.5052,7250.0],["1999-10-01",1.5052,1.5254,1.485,1.5052,9925.0],["1999-10-04",1.485,1.4951,1.485,1.485,10775.0],["1999-10-05",1.4951,1.4951,1.4749,1.4749,37950.0],["1999-10-06",1.485,1.485,1.4547,1.485,33200.0],["1999-10-07",1.5018,1.5123,1.4283,1.4598,29425.0],["1999-10-08",1.4388,1.4703,1.4283,1.4598,7625.0],["1999-10-11",1.4703,1.4703,1.4493,1.4703,13125.0],["1999-10-12",1.4703,1.4703,1.4073,1.4073,14950.0],["1999-10-13",1.3968,1.4178,1.3863,1.4178,6850.0],["1999-10-14",1.4073,1.4703,1.3863,1.4073,21975.0],["1999-10-15",1.3968,1.4283,1.3968,1.4178,3150.0],["1999-10-18",1.4073,1.4598,1.4073,1.4493,5450.0],["1999-10-19",1.4493,1.4493,1.4073,1.4283,18200.0],["1999-10-20",1.4493,1.4493,1.3863,1.4073,39425.0],["1999-10-21",1.4073,1.4178,1.3863,1.3968,26475.0],["1999-10-22",1.4178,1.4178,1.3863,1.3863,23900.0],["1999-10-25",1.3968,1.3968,1.3548,1.3758,38325.0],["1999-10-26",1.3863,1.5123,1.3863,1.4703,58950.0],["1999-10-27",1.4703,1.4703,1.4598,1.4703,13350.0],["1999-10-28",1.4703,1.4913,1.4598,1.4808,13575.0],["1999-10-29",1.4808,1.4808,1.4283,1.4493,23425.0],["1999-11-01",1.4388,1.5123,1.4388,1.5123,15550.0],["1999-11-02",1.5123,1.5438,1.5018,1.5438,8750.0],["1999-11-03",1.5543,1.5963,1.5333,1.5648,9000.0],["1999-11-04",1.5648,1.5858,1.5333,1.5543,5950.0],["1999-11-05",1.5333,1.5858,1.5228,1.5543,8925.0],["1999-11-08",1.5333,1.5753,1.5333,1.5543,8400.0],["1999-11-09",1.5648,1.5858,1.5648,1.5753,7200.0],["1999-11-10",1.5648,1.5753,1.5438,1.5438,7850.0],["1999-11-11",1.5438,1.5438,1.5228,1.5228,3050.0],["1999-11-12",1.5228,1.5333,1.5018,1.5018,5950.0],["1999-11-15",1.5018,1.5228,1.4913,1.5018,2675.0],["1999-11-16",1.5018,1.5123,1.4913,1.4913,6700.0],["1999-11-17",1.5018,1.5018,1.4808,1.4808,3250.0],["1999-11-18",1.4808,1.5018,1.4493,1.4493,3800.0],["1999-11-19",1.4598,1.5018,1.4493,1.4703,5350.0],["1999-11-22",1.4598,1.4598,1.4493,1.4493,4375.0],["1999-11-23",1.4493,1.4598,1.4493,1.4493,2375.0],["1999-11-24",1.4493,1.4703,1.4283,1.4598,7725.0],["1999-11-26",1.4388,1.4703,1.4388,1.4703,4225.0],["1999-11-29",1.4703,1.4913,1.4493,1.4703,7400.0],["1999-11-30",1.4598,1.4703,1.4283,1.4598,6550.0],["1999-12-01",1.4808,1.5123,1.4493,1.5018,14500.0],["1999-12-02",1.5018,1.5228,1.4808,1.5123,6175.0],["1999-12-03",1.5123,1.5123,1.4913,1.5123,6175.0],["1999-12-06",1.5123,1.5438,1.4808,1.4808,5550.0],["1999-12-07",1.4808,1.5018,1.4598,1.5018,6825.0],["1999-12-08",1.4913,1.5123,1.4913,1.4913,4900.0],["1999-12-09",1.4913,1.5018,1.4073,1.4073,9250.0],["1999-12-10",1.4073,1.4913,1.4073,1.4283,14550.0],["1999-12-13",1.4283,1.4493,1.3968,1.3968,12325.0],["1999-12-14",1.4283,1.4493,1.4073,1.4388,10450.0],["1999-12-15",1.4493,1.4493,1.4178,1.4388,14325.0],["1999-12-16",1.4283,1.4388,1.3968,1.4283,8800.0],["1999-12-17",1.4178,1.4493,1.4178,1.4388,4625.0],["1999-12-20",1.4388,1.4493,1.4388,1.4493,9475.0],["1999-12-21",1.4493,1.4808,1.4388,1.4598,18225.0],["1999-12-22",1.4703,1.4808,1.4388,1.4493,6350.0],["1999-12-23",1.4493,1.4703,1.4493,1.4703,6025.0],["1999-12-27",1.5018,1.5018,1.4703,1.4808,16650.0],["1999-12-28",1.5018,1.5123,1.4808,1.5018,24175.0],["1999-12-29",1.5193,1.5412,1.4865,1.4974,16575.0],["1999-12-30",1.4865,1.563,1.4865,1.5521,7400.0],["1999-12-31",1.5302,1.5521,1.5084,1.5302,1000.0],["2000-01-03",1.5193,1.5193,1.4319,1.4647,9275.0],["2000-01-04",1.4537,1.4756,1.4428,1.4537,10600.0],["2000-01-05",1.4647,1.4756,1.4428,1.4428,4275.0],["2000-01-06",1.4647,1.4756,1.4319,1.4319,4000.0],["2000-01-07",1.4537,1.4865,1.4537,1.4865,6850.0],["2000-01-10",1.4865,1.4974,1.4756,1.4865,2575.0],["2000-01-11",1.4756,1.4865,1.4537,1.4647,6025.0],["2000-01-12",1.4537,1.4647,1.4537,1.4647,2525.0],["2000-01-13",1.4647,1.4865,1.4537,1.4756,3375.0],["2000-01-14",1.4756,1.5084,1.4537,1.4647,7900.0],["2000-01-18",1.4865,1.4865,1.4537,1.4537,4525.0],["2000-01-19",1.4537,1.4647,1.4537,1.4537,4425.0],["2000-01-20",1.4647,1.4647,1.4537,1.4537,6000.0],["2000-01-21",1.4647,1.4647,1.4428,1.4428,4750.0],["2000-01-24",1.4537,1.4647,1.4428,1.4428,7475.0],["2000-01-25",1.4647,1.4647,1.4428,1.4647,8000.0],["2000-01-26",1.4865,1.4974,1.4647,1.4865,5825.0],["2000-01-27",1.4974,1.5302,1.4647,1.5302,6650.0],["2000-01-28",1.5302,1.5412,1.5084,1.5412,7275.0],["2000-01-31",1.5521,1.5521,1.4865,1.5084,10900.0],["2000-02-01",1.5084,1.5084,1.4319,1.4428,17300.0],["2000-02-02",1.4428,1.4756,1.4428,1.4756,19175.0],["2000-02-03",1.4647,1.4647,1.3991,1.41,18850.0],["2000-02-04",1.3991,1.4319,1.3991,1.3991,21300.0],["2000-02-07",1.4209,1.4209,1.3663,1.3881,13200.0],["2000-02-08",1.3663,1.3663,1.3335,1.3554,12875.0],["2000-02-09",1.3554,1.3554,1.3226,1.3554,16700.0],["2000-02-10",1.3554,1.3554,1.3335,1.3554,15475.0],["2000-02-11",1.3554,1.3991,1.3116,1.3335,31850.0],["2000-02-14",1.3335,1.3335,1.257,1.2679,13775.0],["2000-02-15",1.2679,1.3554,1.2679,1.3554,13100.0],["2000-02-16",1.3554,1.41,1.3554,1.3881,5225.0],["2000-02-17",1.3663,1.4428,1.3663,1.41,4225.0],["2000-02-18",1.4209,1.4209,1.3881,1.3991,9525.0],["2000-02-22",1.3991,1.4209,1.3772,1.3881,12625.0],["2000-02-23",1.41,1.41,1.3991,1.3991,2650.0],["2000-02-24",1.41,1.41,1.3991,1.41,2875.0],["2000-02-25",1.3991,1.4209,1.3991,1.4209,3875.0],["2000-02-28",1.41,1.41,1.3772,1.3881,6175.0],["2000-02-29",1.3881,1.3991,1.3772,1.3991,14300.0],["2000-03-01",1.3991,1.41,1.3881,1.3991,2600.0],["2000-03-02",1.41,1.41,1.3881,1.41,14475.0],["2000-03-03",1.41,1.4756,1.3991,1.4647,13375.0],["2000-03-06",1.4428,1.4974,1.4428,1.4865,8725.0],["2000-03-07",1.4865,1.4865,1.4319,1.4319,13100.0],["2000-03-08",1.4319,1.4865,1.3881,1.4428,20550.0],["2000-03-09",1.4209,1.4537,1.3881,1.4209,10050.0],["2000-03-10",1.4428,1.4428,1.3991,1.41,4625.0],["2000-03-13",1.4319,1.4865,1.4209,1.4647,6900.0],["2000-03-14",1.4647,1.4865,1.4428,1.4428,5175.0],["2000-03-15",1.4428,1.4647,1.4209,1.4428,7600.0],["2000-03-16",1.4537,1.4537,1.4428,1.4428,7775.0],["2000-03-17",1.4537,1.4756,1.4537,1.4647,2950.0],["2000-03-20",1.4647,1.5193,1.4647,1.5084,16550.0],["2000-03-21",1.5084,1.5084,1.4647,1.4865,23525.0],["2000-03-22",1.4865,1.4865,1.4756,1.4865,10375.0],["2000-03-23",1.4974,1.4974,1.4865,1.4974,11850.0],["2000-03-24",1.4974,1.4974,1.4865,1.4865,5650.0],["2000-03-27",1.5193,1.5193,1.4974,1.5084,10475.0],["2000-03-28",1.5302,1.5521,1.5302,1.5412,5850.0],["2000-03-29",1.5521,1.563,1.5193,1.5302,5050.0],["2000-03-30",1.5521,1.574,1.5302,1.563,19950.0],["2000-03-31",1.574,1.6177,1.5521,1.574,19900.0],["2000-04-03",1.5922,1.6376,1.5922,1.6149,11300.0],["2000-04-04",1.6376,1.6604,1.558,1.6149,16975.0],["2000-04-05",1.6149,1.649,1.5922,1.6376,18475.0],["2000-04-06",1.6263,1.6376,1.558,1.5922,7725.0],["2000-04-07",1.5808,1.6376,1.5808,1.6035,4400.0],["2000-04-10",1.6263,1.6263,1.5922,1.6149,7650.0],["2000-04-11",1.6035,1.6149,1.5922,1.5922,3100.0],["2000-04-12",1.6149,1.6149,1.6035,1.6035,5350.0],["2000-04-13",1.5922,1.6149,1.5922,1.5922,8175.0],["2000-04-14",1.5922,1.5922,1.5012,1.5012,12700.0],["2000-04-17",1.5467,1.5808,1.5012,1.5467,11400.0],["2000-04-18",1.5467,1.6035,1.5467,1.5922,9275.0],["2000-04-19",1.6035,1.6035,1.558,1.5694,11875.0],["2000-04-20",1.5694,1.5922,1.5467,1.5808,3850.0],["2000-04-24",1.5694,1.5808,1.558,1.5808,5775.0],["2000-04-25",1.5922,1.5922,1.5467,1.5694,5175.0],["2000-04-26",1.5808,1.5808,1.558,1.5694,4400.0],["2000-04-27",1.5694,1.5694,1.5467,1.558,7400.0],["2000-04-28",1.5694,1.5694,1.5467,1.5694,6850.0],["2000-05-01",1.5808,1.6376,1.5694,1.5922,12400.0],["2000-05-02",1.5922,1.5922,1.5694,1.5808,3100.0],["2000-05-03",1.5808,1.5922,1.558,1.5694,9925.0],["2000-05-04",1.5808,1.5922,1.558,1.5694,15250.0],["2000-05-05",1.5922,1.6035,1.5808,1.6035,2400.0],["2000-05-08",1.6263,1.6263,1.5922,1.5922,7025.0],["2000-05-09",1.5922,1.6149,1.5922,1.6149,1400.0],["2000-05-10",1.6263,1.6376,1.5808,1.5808,9925.0],["2000-05-11",1.6035,1.6035,1.5467,1.5694,13900.0],["2000-05-12",1.5694,1.5808,1.5353,1.5467,10750.0],["2000-05-15",1.5694,1.5808,1.5467,1.558,4775.0],["2000-05-16",1.5467,1.558,1.5353,1.5353,5275.0],["2000-05-17",1.5467,1.558,1.5239,1.5467,5025.0],["2000-05-18",1.5467,1.5467,1.5353,1.5353,7275.0],["2000-05-19",1.5467,1.5467,1.5239,1.5467,9550.0],["2000-05-22",1.5467,1.5467,1.5353,1.5353,3700.0],["2000-05-23",1.5353,1.558,1.5353,1.5467,4225.0],["2000-05-24",1.558,1.558,1.5353,1.558,14575.0],["2000-05-25",1.558,1.5694,1.558,1.558,7875.0],["2000-05-26",1.5694,1.5694,1.558,1.5694,6975.0],["2000-05-30",1.558,1.5694,1.5467,1.5467,7125.0],["2000-05-31",1.5467,1.558,1.5353,1.5353,11350.0],["2000-06-01",1.5239,1.558,1.4898,1.5239,33750.0],["2000-06-02",1.5467,1.5467,1.5125,1.5467,24200.0],["2000-06-05",1.558,1.558,1.5467,1.5467,15850.0],["2000-06-06",1.558,1.5694,1.5353,1.5467,9525.0],["2000-06-07",1.558,1.558,1.5353,1.5467,8275.0],["2000-06-08",1.558,1.558,1.5467,1.5467,9300.0],["2000-06-09",1.5467,1.558,1.5239,1.5467,12000.0],["2000-06-12",1.5467,1.5694,1.5467,1.5694,6125.0],["2000-06-13",1.5694,1.5694,1.5467,1.558,3125.0],["2000-06-14",1.5467,1.5694,1.5467,1.5694,11975.0],["2000-06-15",1.5694,1.5922,1.558,1.5922,10600.0],["2000-06-16",1.5694,1.6149,1.5694,1.6035,3775.0],["2000-06-19",1.6149,1.6263,1.5922,1.5922,9025.0],["2000-06-20",1.6149,1.6263,1.6035,1.6035,4950.0],["2000-06-21",1.6149,1.6376,1.5922,1.6035,8075.0],["2000-06-22",1.6263,1.649,1.6263,1.6376,4075.0],["2000-06-23",1.6376,1.6831,1.6263,1.6604,8450.0],["2000-06-26",1.6604,1.6604,1.6376,1.649,9425.0],["2000-06-27",1.6604,1.7059,1.6604,1.6945,18325.0],["2000-06-28",1.6376,1.6718,1.6263,1.6604,14400.0],["2000-06-29",1.6698,1.6933,1.6228,1.6816,7475.0],["2000-06-30",1.6816,1.7168,1.6698,1.6698,10450.0],["2000-07-03",1.6463,1.6933,1.6228,1.6933,7900.0],["2000-07-05",1.658,1.6933,1.6228,1.6698,2625.0],["2000-07-06",1.658,1.6933,1.6463,1.6463,4225.0],["2000-07-07",1.6463,1.6816,1.6345,1.658,2150.0],["2000-07-10",1.658,1.658,1.658,1.658,175.0],["2000-07-11",1.6698,1.6698,1.611,1.611,6525.0],["2000-07-12",1.611,1.6228,1.5992,1.611,2000.0],["2000-07-13",1.5875,1.6228,1.5875,1.5992,10325.0],["2000-07-14",1.5992,1.6228,1.5992,1.5992,3250.0],["2000-07-17",1.611,1.6228,1.5875,1.611,5350.0],["2000-07-18",1.5992,1.611,1.5875,1.5992,2575.0],["2000-07-19",1.5757,1.5992,1.5757,1.5992,4275.0],["2000-07-20",1.5757,1.5992,1.5404,1.5875,18150.0],["2000-07-21",1.5757,1.5757,1.5522,1.5522,5175.0],["2000-07-24",1.564,1.564,1.5287,1.564,6625.0],["2000-07-25",1.5522,1.5992,1.5287,1.5875,7675.0],["2000-07-26",1.5992,1.5992,1.5404,1.5875,7125.0],["2000-07-27",1.5992,1.5992,1.5757,1.5875,7175.0],["2000-07-28",1.5875,1.5875,1.5522,1.5757,6075.0],["2000-07-31",1.564,1.5875,1.5404,1.5404,4100.0],["2000-08-01",1.5522,1.5992,1.5522,1.5992,3050.0],["2000-08-02",1.5875,1.5992,1.5287,1.5757,14475.0],["2000-08-03",1.5522,1.5757,1.5169,1.5287,6800.0],["2000-08-04",1.5287,1.5757,1.5287,1.5757,4525.0],["2000-08-07",1.5992,1.611,1.5169,1.5287,20725.0],["2000-08-08",1.5287,1.5757,1.5287,1.564,3975.0],["2000-08-09",1.564,1.611,1.564,1.5875,2475.0],["2000-08-10",1.5992,1.611,1.5992,1.5992,2300.0],["2000-08-11",1.5992,1.6228,1.5992,1.5992,2550.0],["2000-08-14",1.5992,1.6228,1.5992,1.6228,10150.0],["2000-08-15",1.6228,1.6345,1.611,1.6228,5500.0],["2000-08-16",1.6463,1.6698,1.611,1.6463,6725.0],["2000-08-17",1.6463,1.6463,1.6228,1.6345,8850.0],["2000-08-18",1.658,1.6698,1.611,1.611,8175.0],["2000-08-21",1.611,1.6345,1.5992,1.5992,4850.0],["2000-08-22",1.6228,1.6228,1.5992,1.611,7225.0],["2000-08-23",1.6228,1.6228,1.611,1.611,9325.0],["2000-08-24",1.6228,1.6228,1.5992,1.611,10975.0],["2000-08-25",1.5992,1.611,1.5992,1.611,3400.0],["2000-08-28",1.5992,1.611,1.5992,1.5992,14950.0],["2000-08-29",1.5992,1.6228,1.5757,1.611,8850.0],["2000-08-30",1.5992,1.6228,1.5992,1.5992,4200.0],["2000-08-31",1.5992,1.611,1.5875,1.5875,7575.0],["2000-09-01",1.5875,1.611,1.5875,1.5992,8975.0],["2000-09-05",1.5992,1.6345,1.5992,1.611,6525.0],["2000-09-06",1.6228,1.6345,1.6228,1.6345,2125.0],["2000-09-07",1.611,1.6345,1.611,1.611,3425.0],["2000-09-08",1.6228,1.6228,1.611,1.611,2500.0],["2000-09-11",1.6228,1.6345,1.611,1.611,6475.0],["2000-09-12",1.6228,1.6345,1.5992,1.611,5925.0],["2000-09-13",1.6345,1.6345,1.6228,1.6228,4400.0],["2000-09-14",1.6463,1.6816,1.611,1.6345,7950.0],["2000-09-15",1.6345,1.6463,1.6228,1.6345,2600.0],["2000-09-18",1.6463,1.6816,1.6463,1.6816,4750.0],["2000-09-19",1.6698,1.6933,1.6698,1.6698,5425.0],["2000-09-20",1.6816,1.6933,1.6816,1.6816,3450.0],["2000-09-21",1.658,1.7051,1.658,1.6816,5525.0],["2000-09-22",1.6933,1.7874,1.6933,1.7874,23975.0],["2000-09-25",1.7874,1.7874,1.7168,1.7286,21100.0],["2000-09-26",1.7286,1.7286,1.6698,1.7168,8350.0],["2000-09-27",1.7168,1.7639,1.6816,1.6933,8850.0],["2000-09-28",1.6933,1.7168,1.6698,1.6698,7750.0],["2000-09-29",1.6463,1.7168,1.6463,1.7168,3775.0],["2000-10-02",1.7168,1.7521,1.6933,1.6933,11575.0],["2000-10-03",1.7168,1.7404,1.6698,1.6698,7950.0],["2000-10-04",1.6933,1.7051,1.6463,1.6933,7075.0],["2000-10-05",1.7659,1.7659,1.657,1.6933,8925.0],["2000-10-06",1.6933,1.7175,1.6812,1.6812,6150.0],["2000-10-09",1.6812,1.7175,1.657,1.7054,3375.0],["2000-10-10",1.7054,1.7054,1.6691,1.6691,1550.0],["2000-10-11",1.6449,1.6812,1.6207,1.6449,8875.0],["2000-10-12",1.6691,1.6691,1.5966,1.6086,6425.0],["2000-10-13",1.657,1.657,1.6207,1.6449,11100.0],["2000-10-16",1.657,1.657,1.6087,1.6449,3350.0],["2000-10-17",1.657,1.657,1.6207,1.6328,6475.0],["2000-10-18",1.6328,1.6328,1.5966,1.6328,4000.0],["2000-10-19",1.6328,1.6328,1.6087,1.6207,4375.0],["2000-10-20",1.6449,1.657,1.6087,1.6207,8325.0],["2000-10-23",1.6207,1.657,1.6207,1.6449,10700.0],["2000-10-24",1.657,1.657,1.6087,1.6207,41625.0],["2000-10-25",1.6449,1.6449,1.6087,1.6328,7500.0],["2000-10-26",1.6207,1.6328,1.6207,1.6207,3525.0],["2000-10-27",1.6328,1.6328,1.6086,1.6086,2325.0],["2000-10-30",1.6087,1.6328,1.5966,1.5966,7675.0],["2000-10-31",1.6207,1.6691,1.6207,1.6328,7500.0],["2000-11-01",1.6449,1.6449,1.6207,1.6207,2625.0],["2000-11-02",1.6449,1.6449,1.6207,1.6449,3075.0],["2000-11-03",1.6691,1.6691,1.6207,1.6207,6850.0],["2000-11-06",1.6086,1.6328,1.6086,1.6086,4150.0],["2000-11-07",1.6207,1.657,1.6087,1.6449,5900.0],["2000-11-08",1.6207,1.6449,1.6207,1.6328,2625.0],["2000-11-09",1.6207,1.657,1.6207,1.6328,2800.0],["2000-11-10",1.6449,1.657,1.6328,1.6449,1775.0],["2000-11-13",1.6328,1.6449,1.6328,1.6449,3125.0],["2000-11-14",1.6207,1.657,1.6207,1.6207,7750.0],["2000-11-15",1.6207,1.6328,1.6207,1.6207,3150.0],["2000-11-16",1.6207,1.6207,1.5603,1.5724,17100.0],["2000-11-17",1.5966,1.5966,1.5724,1.5845,7425.0],["2000-11-20",1.5724,1.5966,1.5724,1.5845,8775.0],["2000-11-21",1.5724,1.5845,1.5724,1.5845,8100.0],["2000-11-22",1.5966,1.6087,1.5724,1.5845,4950.0],["2000-11-24",1.5966,1.5966,1.5724,1.5845,2325.0],["2000-11-27",1.5966,1.5966,1.5724,1.5724,9125.0],["2000-11-28",1.5724,1.5845,1.5603,1.5724,5300.0],["2000-11-29",1.5724,1.5724,1.524,1.5361,8150.0],["2000-11-30",1.524,1.5724,1.524,1.5724,13275.0],["2000-12-01",1.5724,1.5845,1.5482,1.5724,3425.0],["2000-12-04",1.5603,1.5724,1.5482,1.5724,1750.0],["2000-12-05",1.5966,1.5966,1.5361,1.5724,16900.0],["2000-12-06",1.5482,1.5845,1.5482,1.5845,5200.0],["2000-12-07",1.5724,1.5724,1.5482,1.5482,4950.0],["2000-12-08",1.5603,1.6086,1.5482,1.6086,9775.0],["2000-12-11",1.6087,1.6328,1.5845,1.5966,8350.0],["2000-12-12",1.6207,1.6207,1.5603,1.5724,1975.0],["2000-12-13",1.5966,1.6087,1.5845,1.5966,3450.0],["2000-12-14",1.6207,1.6691,1.6207,1.657,17850.0],["2000-12-15",1.6449,1.7296,1.6449,1.7296,13350.0],["2000-12-18",1.7296,1.7659,1.6933,1.7417,22075.0],["2000-12-19",1.7417,1.8143,1.7417,1.7417,15525.0],["2000-12-20",1.7417,1.7901,1.7417,1.7659,9075.0],["2000-12-21",1.7659,1.7901,1.7538,1.7538,7900.0],["2000-12-22",1.7538,1.8143,1.7538,1.7901,8250.0],["2000-12-26",1.8022,1.8385,1.778,1.8385,17025.0],["2000-12-27",1.8136,1.8757,1.8136,1.8136,11750.0],["2000-12-28",1.8012,1.8757,1.8012,1.8385,7350.0],["2000-12-29",1.8385,1.8385,1.8012,1.8012,8675.0],["2001-01-02",1.7888,1.7888,1.6894,1.7391,25950.0],["2001-01-03",1.7391,1.8136,1.7267,1.7888,12700.0],["2001-01-04",1.8136,1.9006,1.8136,1.9006,21450.0],["2001-01-05",1.9006,2.0124,1.9006,1.9751,17500.0],["2001-01-08",1.9751,1.9751,1.8757,1.913,31700.0],["2001-01-09",1.913,1.9875,1.913,1.9254,15375.0],["2001-01-10",1.9378,1.9875,1.9378,1.9503,21175.0],["2001-01-11",1.9627,1.9627,1.9254,1.9627,11075.0],["2001-01-12",1.9627,1.9627,1.9378,1.9627,15575.0],["2001-01-16",1.9627,1.9627,1.8385,1.9378,12550.0],["2001-01-17",1.9627,1.9627,1.913,1.9378,28375.0],["2001-01-18",1.9627,1.9627,1.9378,1.9627,18725.0],["2001-01-19",1.9627,1.9627,1.913,1.9378,17450.0],["2001-01-22",1.9378,1.9627,1.913,1.9627,19525.0],["2001-01-23",1.9627,1.9627,1.9254,1.9503,7900.0],["2001-01-24",1.9378,2.0124,1.9378,1.9627,429875.0],["2001-01-25",1.9875,2.0248,1.9627,1.9627,80950.0],["2001-01-26",1.9627,2.0124,1.9627,1.9875,50225.0],["2001-01-29",1.9875,2.0511,1.9875,2.0511,35175.0],["2001-01-30",2.071,2.1147,2.0471,2.0869,68925.0],["2001-01-31",2.0869,2.1783,2.0829,2.1266,35025.0],["2001-02-01",2.1068,2.1863,2.067,2.1823,43750.0],["2001-02-02",2.1863,2.226,2.1227,2.1664,27950.0],["2001-02-05",2.1863,2.2022,2.1604,2.1863,30275.0],["2001-02-06",2.1803,2.1803,2.1167,2.1565,18700.0],["2001-02-07",2.1565,2.1863,2.1266,2.1863,36950.0],["2001-02-08",2.1863,2.1962,2.1525,2.1664,31125.0],["2001-02-09",2.1604,2.236,2.1465,2.236,18550.0],["2001-02-12",2.224,2.236,2.0968,2.1644,11125.0],["2001-02-13",2.1565,2.1803,2.077,2.1167,23075.0],["2001-02-14",2.1167,2.1644,2.1068,2.1266,10150.0],["2001-02-15",2.1386,2.1783,2.1227,2.1565,6600.0],["2001-02-16",2.1366,2.1863,2.1346,2.1863,6675.0],["2001-02-20",2.1962,2.1962,2.1147,2.1664,14625.0],["2001-02-21",2.1465,2.2061,2.1167,2.1922,46575.0],["2001-02-22",2.1962,2.226,2.1863,2.1962,13050.0],["2001-02-23",2.1962,2.1962,2.1167,2.1565,15175.0],["2001-02-26",2.1366,2.1863,2.1088,2.1823,9050.0],["2001-02-27",2.1883,2.236,2.1763,2.236,13450.0],["2001-02-28",2.236,2.3035,2.1962,2.2857,59250.0],["2001-03-01",2.2856,2.2856,2.2061,2.236,17775.0],["2001-03-02",2.2101,2.2558,2.2061,2.226,7200.0],["2001-03-05",2.236,2.2479,2.2002,2.2061,7950.0],["2001-03-06",2.226,2.2757,2.1863,2.1863,21525.0],["2001-03-07",2.2061,2.232,2.1763,2.224,28275.0],["2001-03-08",2.2042,2.2519,2.2042,2.222,7025.0],["2001-03-09",2.236,2.2539,2.1883,2.2201,7800.0],["2001-03-12",2.232,2.234,2.1962,2.1962,5700.0],["2001-03-13",2.2061,2.2161,2.1783,2.1863,37050.0],["2001-03-14",2.1962,2.2022,2.1843,2.2022,11900.0],["2001-03-15",2.2121,2.232,2.2061,2.23,18375.0],["2001-03-16",2.23,2.236,2.222,2.236,13425.0],["2001-03-19",2.236,2.2618,2.2141,2.2141,15225.0],["2001-03-20",2.2161,2.226,2.1863,2.226,23975.0],["2001-03-21",2.2061,2.2459,2.1763,2.2002,36725.0],["2001-03-22",2.2399,2.2399,2.1624,2.1684,34300.0],["2001-03-23",2.1803,2.2061,2.1664,2.1863,38750.0],["2001-03-26",2.1962,2.2201,2.1783,2.1863,25375.0],["2001-03-27",2.1763,2.2161,2.1763,2.2061,15100.0],["2001-03-28",2.2062,2.232,2.1883,2.2161,9800.0],["2001-03-29",2.2061,2.232,2.1863,2.2101,23600.0],["2001-03-30",2.1962,2.238,2.1863,2.238,49275.0],["2001-04-02",2.2539,2.2618,2.2399,2.2499,19100.0],["2001-04-03",2.2601,2.2968,2.2152,2.2458,15275.0],["2001-04-04",2.2458,2.2866,2.2458,2.2458,31600.0],["2001-04-05",2.2274,2.2764,2.2274,2.256,4700.0],["2001-04-06",2.256,2.2621,2.205,2.258,7200.0],["2001-04-09",2.2458,2.2458,2.1029,2.1437,22150.0],["2001-04-10",2.1437,2.1886,2.1437,2.1703,22400.0],["2001-04-11",2.1498,2.2254,2.1498,2.1621,9725.0],["2001-04-12",2.1417,2.1641,2.1049,2.1641,16300.0],["2001-04-16",2.1845,2.1948,2.1662,2.1805,15800.0],["2001-04-17",2.1805,2.2478,2.1703,2.2254,30125.0],["2001-04-18",2.2335,2.2805,2.2192,2.2662,30250.0],["2001-04-19",2.2662,2.3622,2.2662,2.3622,22125.0],["2001-04-20",2.3479,2.3785,2.3172,2.3193,32600.0],["2001-04-23",2.3172,2.3377,2.2785,2.3172,34150.0],["2001-04-24",2.3275,2.3377,2.256,2.256,55725.0],["2001-04-25",2.2458,2.307,2.2356,2.2968,724200.0],["2001-04-26",2.2968,2.307,2.2621,2.2907,164700.0],["2001-04-27",2.3254,2.3887,2.2968,2.3581,115800.0],["2001-04-30",2.3581,2.3683,2.3172,2.352,57350.0],["2001-05-01",2.3479,2.3662,2.3377,2.3642,90000.0],["2001-05-02",2.3642,2.3989,2.3479,2.3581,85500.0],["2001-05-03",2.3377,2.3867,2.3275,2.356,63750.0],["2001-05-04",2.3479,2.4397,2.3295,2.4295,62700.0],["2001-05-07",2.4295,2.4295,2.3785,2.3928,32125.0],["2001-05-08",2.3887,2.3989,2.3499,2.3805,29025.0],["2001-05-09",2.3785,2.4377,2.3683,2.4275,61825.0],["2001-05-10",2.4397,2.4806,2.4295,2.4663,119675.0],["2001-05-11",2.4602,2.4969,2.45,2.4724,67750.0],["2001-05-14",2.4806,2.4969,2.45,2.454,56750.0],["2001-05-15",2.4745,2.4745,2.4091,2.4561,45475.0],["2001-05-16",2.4602,2.5582,2.45,2.5582,64800.0],["2001-05-17",2.5704,2.6072,2.503,2.55,129825.0],["2001-05-18",2.5582,2.5622,2.5418,2.5622,58700.0],["2001-05-21",2.5622,2.5908,2.552,2.5827,60075.0],["2001-05-22",2.5867,2.6235,2.5827,2.6194,61125.0],["2001-05-23",2.6194,2.6623,2.599,2.6419,73225.0],["2001-05-24",2.6419,2.6541,2.5847,2.6419,69075.0],["2001-05-25",2.6419,2.6521,2.6133,2.6235,71225.0],["2001-05-29",2.6337,2.6541,2.6235,2.6357,49200.0],["2001-05-30",2.6357,2.6643,2.6153,2.6521,83575.0],["2001-05-31",2.6521,2.6643,2.6398,2.6439,49450.0],["2001-06-01",2.6357,2.6521,2.6357,2.65,32900.0],["2001-06-04",2.6439,2.6541,2.6439,2.6439,45250.0],["2001-06-05",2.6419,2.6541,2.6357,2.6419,36600.0],["2001-06-06",2.6337,2.6398,2.5663,2.6235,69175.0],["2001-06-07",2.6031,2.6419,2.5643,2.6092,55650.0],["2001-06-08",2.6133,2.6235,2.5786,2.6235,34300.0],["2001-06-11",2.6133,2.6725,2.6133,2.65,49425.0],["2001-06-12",2.6378,2.6725,2.6133,2.6705,132150.0],["2001-06-13",2.6725,2.6745,2.6337,2.6623,59025.0],["2001-06-14",2.6704,2.6725,2.6092,2.6337,35400.0],["2001-06-15",2.6541,2.6868,2.6337,2.6868,74400.0],["2001-06-18",2.6909,2.7317,2.6643,2.6725,47350.0],["2001-06-19",2.6725,2.6929,2.6357,2.6602,66075.0],["2001-06-20",2.6398,2.6888,2.6398,2.6888,79200.0],["2001-06-21",2.7092,2.8174,2.7092,2.8093,88425.0],["2001-06-22",2.8072,2.8072,2.7562,2.7603,35775.0],["2001-06-25",2.7807,2.846,2.7562,2.7868,95050.0],["2001-06-26",2.7868,2.797,2.7562,2.795,58625.0],["2001-06-27",2.8154,2.8358,2.7664,2.7766,39875.0],["2001-06-28",2.7766,2.7929,2.7378,2.7521,60400.0],["2001-06-29",2.7562,2.8481,2.7194,2.7991,342100.0],["2001-07-02",2.7234,2.7949,2.7086,2.7129,65325.0],["2001-07-03",2.7339,2.7822,2.7065,2.7591,30000.0],["2001-07-05",2.7591,2.8075,2.7381,2.7991,42700.0],["2001-07-06",2.7928,2.797,2.7549,2.757,28400.0],["2001-07-09",2.7717,2.7822,2.7465,2.778,39725.0],["2001-07-10",2.757,2.7865,2.7507,2.7654,58100.0],["2001-07-11",2.7759,2.7759,2.7444,2.7738,39575.0],["2001-07-12",2.757,2.8159,2.7549,2.8138,64750.0],["2001-07-13",2.8159,2.8622,2.797,2.8285,65650.0],["2001-07-16",2.8285,2.8685,2.8201,2.8369,42075.0],["2001-07-17",2.839,2.879,2.8264,2.8706,47450.0],["2001-07-18",2.8811,2.94,2.8643,2.9084,52275.0],["2001-07-19",2.9021,2.9421,2.9021,2.9231,45925.0],["2001-07-20",2.9231,2.9295,2.7717,2.797,82075.0],["2001-07-23",2.8601,2.9126,2.7865,2.797,77450.0],["2001-07-24",2.818,2.8243,2.7675,2.7675,55725.0],["2001-07-25",2.7886,2.9021,2.7886,2.8285,47675.0],["2001-07-26",2.839,2.9231,2.8369,2.9231,55125.0],["2001-07-27",2.9021,2.9231,2.9021,2.9168,22600.0],["2001-07-30",2.9337,2.9547,2.9274,2.9442,84775.0],["2001-07-31",2.9547,3.0283,2.9442,3.0283,92075.0],["2001-08-01",3.0283,3.043,2.9968,3.0283,53950.0],["2001-08-02",3.0493,3.0493,2.9862,2.9925,35925.0],["2001-08-03",2.9715,3.0052,2.9673,2.9968,39100.0],["2001-08-06",2.9968,3.0283,2.9862,2.9862,52400.0],["2001-08-07",3.0262,3.0451,2.9484,2.961,82850.0],["2001-08-08",3.0241,3.043,2.9337,2.9337,81850.0],["2001-08-09",2.9442,2.9757,2.9021,2.9442,59150.0],["2001-08-10",2.9442,3.0367,2.9189,3.0304,69600.0],["2001-08-13",3.0388,3.0809,3.0052,3.0704,41325.0],["2001-08-14",3.1124,3.1292,3.0704,3.0851,60825.0],["2001-08-15",3.1019,3.1166,3.0577,3.0704,58700.0],["2001-08-16",3.0704,3.104,3.0704,3.0998,48225.0],["2001-08-17",3.1124,3.144,3.0725,3.1398,48000.0],["2001-08-20",3.144,3.1545,3.1187,3.1334,90250.0],["2001-08-21",3.1503,3.1503,3.0914,3.1145,64400.0],["2001-08-22",3.1482,3.1482,3.0767,3.0788,50075.0],["2001-08-23",3.1229,3.1229,3.0809,3.1124,40675.0],["2001-08-24",3.1229,3.1271,3.0662,3.0725,69800.0],["2001-08-27",3.0704,3.0725,2.7234,2.8096,246775.0],["2001-08-28",2.7675,2.8811,2.5993,2.8601,276075.0],["2001-08-29",2.8601,2.8958,2.7444,2.839,56300.0],["2001-08-30",2.818,2.818,2.6813,2.7255,120000.0],["2001-08-31",2.7339,2.7675,2.7002,2.7444,36750.0],["2001-09-04",2.7465,2.7759,2.7234,2.7444,63950.0],["2001-09-05",2.7423,2.7549,2.7402,2.7549,35775.0],["2001-09-06",2.7591,2.7591,2.736,2.7486,63800.0],["2001-09-07",2.7339,2.7444,2.6624,2.7065,71700.0],["2001-09-10",2.6813,2.7107,2.6098,2.6708,84425.0],["2001-09-17",2.7339,2.8916,2.6981,2.818,104975.0],["2001-09-18",2.839,2.8601,2.818,2.839,108150.0],["2001-09-19",2.839,2.8495,2.7339,2.8495,90750.0],["2001-09-20",2.839,2.839,2.6771,2.6771,113025.0],["2001-09-21",2.6771,2.797,2.6771,2.7759,857800.0],["2001-09-24",2.839,2.8916,2.7759,2.8916,212500.0],["2001-09-25",2.8811,2.9442,2.8495,2.9421,133375.0],["2001-09-26",2.9442,2.9484,2.9126,2.9442,106225.0],["2001-09-27",2.9484,2.9505,2.9253,2.9274,77925.0],["2001-09-28",2.9442,3.0493,2.9358,3.0388,163000.0],["2001-10-01",3.0914,3.0914,2.9968,3.0493,151950.0],["2001-10-02",3.0704,3.0914,3.0115,3.0493,154000.0],["2001-10-03",3.0992,3.0992,2.9864,3.0059,179125.0],["2001-10-04",3.0168,3.0537,2.9951,3.0385,141250.0],["2001-10-05",3.0385,3.0385,2.9017,2.9734,87950.0],["2001-10-08",2.9951,3.0341,2.969,2.9951,66425.0],["2001-10-09",3.0168,3.0255,2.956,2.9647,54250.0],["2001-10-10",2.9951,2.9951,2.8562,2.9083,131250.0],["2001-10-11",2.93,2.93,2.9017,2.9148,111000.0],["2001-10-12",2.9256,2.9278,2.8627,2.8648,68725.0],["2001-10-15",2.8866,2.9278,2.8866,2.9278,69075.0],["2001-10-16",2.93,2.9951,2.8757,2.9256,63475.0],["2001-10-17",2.9408,2.9408,2.867,2.867,38525.0],["2001-10-18",2.8648,2.9083,2.8648,2.8931,64850.0],["2001-10-19",2.9083,2.9517,2.8779,2.9169,34225.0],["2001-10-22",2.9169,2.9169,2.8648,2.8648,73375.0],["2001-10-23",2.8757,2.9061,2.8605,2.8996,203525.0],["2001-10-24",2.9126,3.032,2.9104,2.9408,117525.0],["2001-10-25",2.9842,3.0602,2.9842,3.0385,75750.0],["2001-10-26",3.0493,3.0493,2.9907,3.0146,32350.0],["2001-10-29",3.0146,3.0493,2.9972,3.0385,50150.0],["2001-10-30",3.058,3.0602,3.0168,3.0515,62750.0],["2001-10-31",3.0797,3.0797,2.9734,2.9842,101775.0],["2001-11-01",3.0363,3.0363,2.8431,2.9951,220550.0],["2001-11-02",2.9777,2.9951,2.9278,2.9452,151100.0],["2001-11-05",2.9669,3.0602,2.9625,3.0558,133250.0],["2001-11-06",3.0406,3.0927,3.0276,3.0775,78900.0],["2001-11-07",3.0385,3.0602,3.0276,3.0493,77525.0],["2001-11-08",3.0385,3.045,3.0168,3.0298,112325.0],["2001-11-09",3.0363,3.0385,2.9951,3.0363,39750.0],["2001-11-12",3.0363,3.0363,2.9842,2.9842,28500.0],["2001-11-13",2.9842,3.0189,2.9538,2.9734,72475.0],["2001-11-14",2.982,2.9929,2.9582,2.9712,63950.0],["2001-11-15",2.9538,2.9669,2.9213,2.9408,70150.0],["2001-11-16",2.9582,3.0189,2.9452,3.0016,88575.0],["2001-11-19",3.0168,3.0363,3.0059,3.0059,98100.0],["2001-11-20",3.0255,3.0385,3.0059,3.0385,74500.0],["2001-11-21",3.0385,3.058,3.0146,3.032,62900.0],["2001-11-23",3.0233,3.0493,3.0168,3.0363,33825.0],["2001-11-26",3.0472,3.058,2.9864,2.9864,83425.0],["2001-11-27",3.0081,3.0363,2.9647,3.0146,101150.0],["2001-11-28",3.0146,3.0276,2.9842,2.9864,49600.0],["2001-11-29",3.0255,3.071,3.0059,3.071,112650.0],["2001-11-30",3.0819,3.0819,3.0406,3.0515,59125.0],["2001-12-03",3.0385,3.0645,3.0233,3.0537,50650.0],["2001-12-04",3.0385,3.0472,3.0124,3.0233,59200.0],["2001-12-05",3.0385,3.0493,2.9842,2.9929,90600.0],["2001-12-06",2.9929,2.9929,2.8779,2.9625,190125.0],["2001-12-07",3.0168,3.0189,2.9625,3.0059,85225.0],["2001-12-10",3.0211,3.0276,2.9864,3.0146,166125.0],["2001-12-11",3.032,3.0537,3.0189,3.0493,101550.0],["2001-12-12",3.0602,3.0797,3.0406,3.0754,96600.0],["2001-12-13",3.0797,3.0927,3.0406,3.071,64150.0],["2001-12-14",3.0602,3.2881,3.0602,3.2533,263500.0],["2001-12-17",3.3076,3.4704,3.2989,3.4487,312150.0],["2001-12-18",3.4812,3.5485,3.3857,3.5073,240450.0],["2001-12-19",3.5073,3.5116,3.4291,3.4443,159950.0],["2001-12-20",3.4508,3.5268,3.427,3.4769,233025.0],["2001-12-21",3.5377,3.5811,3.5008,3.5615,162075.0],["2001-12-24",3.5919,3.6896,3.5919,3.6657,78950.0],["2001-12-26",3.7547,3.7547,3.6462,3.6917,181100.0],["2001-12-27",3.712,3.7457,3.595,3.7367,163775.0],["2001-12-28",3.7367,3.7367,3.6018,3.6265,161225.0],["2001-12-31",3.64,3.64,3.5995,3.5995,124900.0],["2002-01-02",3.5995,3.5995,3.469,3.5433,221100.0],["2002-01-03",3.577,3.5815,3.5388,3.568,133800.0],["2002-01-04",3.5928,3.622,3.5478,3.5635,100150.0],["2002-01-07",3.5995,3.6198,3.5658,3.568,102450.0],["2002-01-08",3.6558,3.6558,3.5725,3.6535,107450.0],["2002-01-09",3.6535,3.667,3.5275,3.5995,303200.0],["2002-01-10",3.6085,3.6108,3.5433,3.5523,128975.0],["2002-01-11",3.5545,3.5613,3.4983,3.5005,164000.0],["2002-01-14",3.5005,3.6265,3.4645,3.6265,263675.0],["2002-01-15",3.6445,3.8155,3.6333,3.7322,270725.0],["2002-01-16",3.7502,3.7525,3.622,3.649,336475.0],["2002-01-17",3.676,3.7885,3.649,3.7165,273000.0],["2002-01-18",3.5995,3.6625,3.577,3.5995,1489300.0],["2002-01-22",3.5995,3.6198,3.5905,3.6018,385200.0],["2002-01-23",3.6558,3.6828,3.6198,3.6333,498950.0],["2002-01-24",3.6715,3.6872,3.6333,3.6738,373275.0],["2002-01-25",3.6805,3.7075,3.658,3.6895,246700.0],["2002-01-28",3.7165,3.7232,3.64,3.7052,274725.0],["2002-01-29",3.712,3.721,3.6715,3.685,190925.0],["2002-01-30",3.712,3.721,3.6828,3.703,192325.0],["2002-01-31",3.73,3.8132,3.7075,3.8132,182300.0],["2002-02-01",3.8042,3.847,3.748,3.829,226400.0],["2002-02-04",3.847,3.8695,3.8245,3.856,198825.0],["2002-02-05",3.847,3.9032,3.8222,3.8762,242700.0],["2002-02-06",3.892,3.9595,3.8807,3.9505,320150.0],["2002-02-07",3.9572,3.9617,3.8695,3.946,240175.0],["2002-02-08",3.955,3.964,3.892,3.946,161250.0],["2002-02-11",3.9572,3.9595,3.874,3.9055,156275.0],["2002-02-12",3.9032,3.91,3.7457,3.8245,261700.0],["2002-02-13",3.8245,3.8537,3.757,3.8132,192100.0],["2002-02-14",3.802,3.8132,3.748,3.784,165775.0],["2002-02-15",3.739,3.7615,3.5995,3.6895,425775.0],["2002-02-19",3.685,3.685,3.442,3.5973,320250.0],["2002-02-20",3.5995,3.6603,3.487,3.6468,222025.0],["2002-02-21",3.6468,3.6558,3.6085,3.6198,161850.0],["2002-02-22",3.6445,3.6558,3.6063,3.6558,182200.0],["2002-02-25",3.6625,3.712,3.6558,3.7007,154800.0],["2002-02-26",3.6895,3.6985,3.676,3.6872,148175.0],["2002-02-27",3.7007,3.7007,3.6355,3.6693,150450.0],["2002-02-28",3.694,3.6985,3.6558,3.667,166350.0],["2002-03-01",3.685,3.6962,3.6738,3.6872,119775.0],["2002-03-04",3.6895,3.7097,3.667,3.6962,185100.0],["2002-03-05",3.6962,3.7592,3.6828,3.7435,189625.0],["2002-03-06",3.7772,3.802,3.721,3.7907,214525.0],["2002-03-07",3.7997,3.8222,3.7952,3.8042,173200.0],["2002-03-08",3.8087,3.82,3.6917,3.7187,342400.0],["2002-03-11",3.7187,3.7277,3.586,3.6962,206650.0],["2002-03-12",3.6917,3.73,3.6603,3.7187,156575.0],["2002-03-13",3.7232,3.7795,3.7232,3.7795,137625.0],["2002-03-14",3.8132,3.8132,3.7795,3.8065,143525.0],["2002-03-15",3.7952,3.8245,3.7885,3.82,179875.0],["2002-03-18",3.82,3.8245,3.7705,3.802,151600.0],["2002-03-19",3.7885,3.82,3.7795,3.82,137850.0],["2002-03-20",3.7907,3.7975,3.7637,3.7817,107025.0],["2002-03-21",3.802,3.8785,3.757,3.874,307725.0],["2002-03-22",3.9032,3.9145,3.8447,3.892,176700.0],["2002-03-25",3.8807,3.8807,3.7772,3.802,340825.0],["2002-03-26",3.8087,3.8245,3.7885,3.8222,202300.0],["2002-03-27",3.8245,3.8357,3.8132,3.8222,160300.0],["2002-03-28",3.8222,3.8245,3.8065,3.82,173450.0],["2002-04-01",3.847,3.865,3.7952,3.8065,313275.0],["2002-04-02",3.8425,3.847,3.8132,3.8245,309125.0],["2002-04-03",3.8829,3.8829,3.7848,3.8198,228250.0],["2002-04-04",3.8221,3.8432,3.7848,3.8151,148175.0],["2002-04-05",3.8198,3.8549,3.8175,3.8221,93800.0],["2002-04-08",3.8245,3.8549,3.7988,3.8432,181525.0],["2002-04-09",3.8478,3.8782,3.8432,3.8782,198575.0],["2002-04-10",3.9086,3.9413,3.8829,3.9039,140900.0],["2002-04-11",3.9133,3.9366,3.9039,3.9133,122325.0],["2002-04-12",3.9156,3.9343,3.8992,3.9249,142325.0],["2002-04-15",3.9366,3.9413,3.8876,3.9296,126450.0],["2002-04-16",3.9413,3.9483,3.9156,3.9156,158975.0],["2002-04-17",3.9179,3.9249,3.8105,3.8549,155450.0],["2002-04-18",3.8922,3.8992,3.8689,3.8899,80650.0],["2002-04-19",3.9086,3.9133,3.8899,3.8899,95250.0],["2002-04-22",3.9366,3.9366,3.8805,3.8899,112075.0],["2002-04-23",3.8969,3.9109,3.8549,3.8876,141700.0],["2002-04-24",3.9016,3.9249,3.8899,3.9179,155825.0],["2002-04-25",3.9156,3.9179,3.8619,3.8829,107375.0],["2002-04-26",3.9016,3.9133,3.8549,3.8549,98250.0],["2002-04-29",3.9787,4.0861,3.9249,4.0651,420725.0],["2002-04-30",4.0885,4.252,4.0698,4.252,304325.0],["2002-05-01",4.4156,4.4156,4.1702,4.2964,283125.0],["2002-05-02",4.2964,4.3688,4.1819,4.3011,215000.0],["2002-05-03",4.3595,4.4716,4.3455,4.3805,365900.0],["2002-05-06",4.4156,4.4389,4.3782,4.3828,237375.0],["2002-05-07",4.3688,4.3805,4.0768,4.2847,409200.0],["2002-05-08",4.3198,4.3198,4.2287,4.2894,213550.0],["2002-05-09",4.2403,4.2894,4.2287,4.231,121425.0],["2002-05-10",4.245,4.273,4.2427,4.2637,113300.0],["2002-05-13",4.2824,4.2847,4.2637,4.2847,133450.0],["2002-05-14",4.3104,4.3151,4.245,4.3128,127675.0],["2002-05-15",4.3221,4.4389,4.2987,4.3922,142025.0],["2002-05-16",4.4272,4.4272,4.3501,4.3501,111150.0],["2002-05-17",4.3805,4.3969,4.3221,4.3408,92950.0],["2002-05-20",4.3572,4.3618,4.3268,4.3455,91675.0],["2002-05-21",4.3455,4.3525,4.2754,4.2754,146575.0],["2002-05-22",4.2871,4.3104,4.2473,4.273,128300.0],["2002-05-23",4.2987,4.3221,4.2473,4.3221,84925.0],["2002-05-24",4.3455,4.4015,4.3338,4.3969,158250.0],["2002-05-28",4.4086,4.4272,4.3899,4.4226,103250.0],["2002-05-29",4.4366,4.509,4.4202,4.509,164375.0],["2002-05-30",4.5557,4.5721,4.509,4.5651,165300.0],["2002-05-31",4.6725,4.6725,4.5627,4.5791,229975.0],["2002-06-03",4.6375,4.7123,4.5978,4.6468,174800.0],["2002-06-04",4.6725,4.6819,4.6141,4.6445,144450.0],["2002-06-05",4.6725,4.6725,4.5861,4.5978,127850.0],["2002-06-06",4.6212,4.6375,4.5651,4.6025,107175.0],["2002-06-07",4.5908,4.5908,4.5137,4.5347,143650.0],["2002-06-10",4.5557,4.6492,4.5487,4.6235,144100.0],["2002-06-11",4.6422,4.6819,4.6398,4.6422,127375.0],["2002-06-12",4.6609,4.6866,4.5744,4.6445,156125.0],["2002-06-13",4.6772,4.7099,4.6515,4.6866,149200.0],["2002-06-14",4.6959,4.7426,4.6772,4.7123,195150.0],["2002-06-17",4.7894,4.8244,4.759,4.7847,221050.0],["2002-06-18",4.8244,4.8805,4.738,4.738,204075.0],["2002-06-19",4.7894,4.9038,4.7777,4.8127,242900.0],["2002-06-20",4.8127,4.8922,4.7917,4.8244,249175.0],["2002-06-21",4.8594,4.9482,4.8571,4.9412,271350.0],["2002-06-24",5.023,5.023,4.3642,4.6375,955725.0],["2002-06-25",4.6375,4.9015,4.6375,4.8127,317000.0],["2002-06-26",4.8127,4.8127,4.6842,4.7543,279350.0],["2002-06-27",4.7894,4.8431,4.5113,4.5838,503225.0],["2002-06-28",4.6025,4.6375,4.3922,4.5324,666075.0],["2002-07-01",4.605,4.6728,3.8545,4.3944,963925.0],["2002-07-02",4.3823,4.5808,4.0191,4.5057,801575.0],["2002-07-03",4.6002,4.668,4.2733,4.3944,476375.0],["2002-07-05",4.4549,4.4694,4.2612,4.2999,205775.0],["2002-07-08",4.4307,4.4428,4.2975,4.4307,327900.0],["2002-07-09",4.4307,4.4428,4.3605,4.4113,253225.0],["2002-07-10",4.4428,4.4525,4.3702,4.3944,253525.0],["2002-07-11",4.3629,4.3629,4.0554,4.2612,514000.0],["2002-07-12",4.2612,4.3048,4.1426,4.1522,204450.0],["2002-07-15",4.0554,4.1765,3.944,4.1522,518850.0],["2002-07-16",4.2128,4.3338,4.1765,4.2854,216900.0],["2002-07-17",4.358,4.3798,4.237,4.3459,186875.0],["2002-07-18",4.3702,4.4065,4.237,4.237,250275.0],["2002-07-19",4.2854,4.2878,4.128,4.1813,231250.0],["2002-07-22",4.1765,4.3217,3.9101,4.1256,361125.0],["2002-07-23",4.1256,4.1862,3.8496,3.898,362525.0],["2002-07-24",3.3896,4.0191,3.3654,3.9271,790725.0],["2002-07-25",4.0191,4.2128,3.9271,4.1958,342300.0],["2002-07-26",4.3823,4.467,4.2612,4.4307,362400.0],["2002-07-29",4.4549,4.622,4.4476,4.6002,330575.0],["2002-07-30",4.6486,4.7212,4.559,4.6801,282775.0],["2002-07-31",4.7091,4.7793,4.6002,4.7793,301400.0],["2002-08-01",4.7817,4.7817,4.6026,4.605,201850.0],["2002-08-02",4.5445,4.697,4.5033,4.5227,177225.0],["2002-08-05",4.5517,4.576,4.3823,4.4573,190200.0],["2002-08-06",4.5542,4.6002,4.5033,4.576,151750.0],["2002-08-07",4.6002,4.6801,4.576,4.6728,160475.0],["2002-08-08",4.6922,4.7212,4.6607,4.6873,153300.0],["2002-08-09",4.6752,4.7696,4.6292,4.7285,175475.0],["2002-08-12",4.7551,4.8326,4.6849,4.806,176500.0],["2002-08-13",4.8277,4.8399,4.6728,4.6728,202300.0],["2002-08-14",4.697,4.743,4.6728,4.6897,246475.0],["2002-08-15",4.7212,4.7721,4.7043,4.7721,152150.0],["2002-08-16",4.7624,4.8253,4.7454,4.8108,131475.0],["2002-08-19",4.8423,4.8689,4.8181,4.8665,226750.0],["2002-08-20",4.8423,4.8423,4.7793,4.8132,141775.0],["2002-08-21",4.8205,4.8665,4.8181,4.8302,105375.0],["2002-08-22",4.8544,4.8568,4.7818,4.8011,126375.0],["2002-08-23",4.7987,4.8205,4.7454,4.806,127475.0],["2002-08-26",4.8181,4.8641,4.8011,4.8641,147625.0],["2002-08-27",4.8689,4.8786,4.7939,4.806,168225.0],["2002-08-28",4.7939,4.8641,4.7454,4.852,99450.0],["2002-08-29",4.852,4.9028,4.806,4.9028,121300.0],["2002-08-30",4.9028,4.9391,4.8786,4.9222,107950.0],["2002-09-03",4.9004,4.9101,4.7454,4.7479,228025.0],["2002-09-04",4.7648,4.8907,4.7333,4.8471,136650.0],["2002-09-05",4.789,4.8374,4.7745,4.7963,154575.0],["2002-09-06",4.8229,4.835,4.7261,4.7261,135775.0],["2002-09-09",4.7357,4.8253,4.7236,4.8181,154675.0],["2002-09-10",4.835,4.8399,4.7357,4.7382,158200.0],["2002-09-11",4.7212,4.7672,4.6994,4.7212,103900.0],["2002-09-12",4.7188,4.7382,4.6849,4.7285,130775.0],["2002-09-13",4.697,4.7745,4.697,4.7745,125950.0],["2002-09-16",4.8108,4.8181,4.7212,4.7212,144725.0],["2002-09-17",4.697,4.6994,4.237,4.4452,700000.0],["2002-09-18",4.4452,4.4791,4.2007,4.4476,365700.0],["2002-09-19",4.467,4.5396,4.3895,4.3992,187275.0],["2002-09-20",4.4428,4.4525,4.3774,4.4428,137900.0],["2002-09-23",4.5517,4.5711,4.4379,4.5009,171125.0],["2002-09-24",4.5033,4.5154,4.4549,4.4743,198800.0],["2002-09-25",4.5227,4.5227,4.4597,4.4597,149725.0],["2002-09-26",4.4791,4.5009,4.4525,4.4767,219400.0],["2002-09-27",4.4864,4.559,4.4767,4.5299,193650.0],["2002-09-30",4.5638,4.576,4.4186,4.467,335725.0],["2002-10-01",4.467,4.5047,4.3463,4.462,271650.0],["2002-10-02",4.4117,4.4368,4.2332,4.2508,311000.0],["2002-10-03",4.2357,4.3941,4.2357,4.3514,126100.0],["2002-10-04",4.4067,4.4243,4.1226,4.1352,250575.0],["2002-10-07",4.0221,4.0975,3.8763,3.9969,562725.0],["2002-10-08",4.0195,4.1075,3.8436,3.9466,328125.0],["2002-10-09",3.9466,3.9944,3.8939,3.9215,166200.0],["2002-10-10",3.9014,4.0246,3.8335,4.0221,255400.0],["2002-10-11",4.2734,4.2986,4.1477,4.1528,162700.0],["2002-10-14",4.1503,4.1578,4.0246,4.0623,122625.0],["2002-10-15",4.1603,4.2659,4.1503,4.2081,142325.0],["2002-10-16",4.2031,4.2332,4.1528,4.2232,94350.0],["2002-10-17",4.2257,4.286,4.2232,4.2659,119075.0],["2002-10-18",4.2935,4.2961,4.188,4.2357,96350.0],["2002-10-21",4.2734,4.2986,4.2131,4.2408,127225.0],["2002-10-22",4.2131,4.2584,4.1653,4.1855,113000.0],["2002-10-23",4.1528,4.198,4.1452,4.1829,128700.0],["2002-10-24",4.2031,4.2609,4.188,4.2458,134150.0],["2002-10-25",4.2584,4.3489,4.2408,4.3363,154100.0],["2002-10-28",4.3614,4.4394,4.3614,4.3866,133175.0],["2002-10-29",4.3941,4.3941,4.1729,4.2986,186225.0],["2002-10-30",4.3287,4.3614,4.2734,4.3237,92950.0],["2002-10-31",4.374,4.4067,4.3489,4.4067,120375.0],["2002-11-01",4.3991,4.4243,4.3463,4.3639,136825.0],["2002-11-04",4.3991,4.4092,4.3639,4.3639,103625.0],["2002-11-05",4.3665,4.3941,4.3514,4.3866,90400.0],["2002-11-06",4.3991,4.4117,4.1477,4.3514,267400.0],["2002-11-07",4.369,4.374,4.2131,4.2232,152150.0],["2002-11-08",4.2232,4.2734,4.1603,4.1855,182525.0],["2002-11-11",4.198,4.2031,4.1477,4.1704,155950.0],["2002-11-12",4.1729,4.193,4.1528,4.1729,137225.0],["2002-11-13",4.2332,4.2433,4.1754,4.198,130750.0],["2002-11-14",4.2232,4.2734,4.2056,4.2709,113950.0],["2002-11-15",4.2835,4.3614,4.2785,4.3463,119325.0],["2002-11-18",4.379,4.3815,4.3111,4.3111,99825.0],["2002-11-19",4.3237,4.3237,4.2508,4.3237,85375.0],["2002-11-20",4.3363,4.3665,4.3111,4.3363,97025.0],["2002-11-21",4.3614,4.3966,4.3363,4.3866,122575.0],["2002-11-22",4.3916,4.4494,4.3815,4.4117,114050.0],["2002-11-25",4.5248,4.5298,4.4368,4.4544,199600.0],["2002-11-26",4.5198,4.5625,4.4569,4.5047,173425.0],["2002-11-27",4.55,4.6078,4.5273,4.6053,116625.0],["2002-11-29",4.6254,4.648,4.5877,4.6455,51450.0],["2002-12-02",4.6882,4.7134,4.648,4.7134,167075.0],["2002-12-03",4.736,4.736,4.6882,4.7008,109625.0],["2002-12-04",4.7008,4.7209,4.6279,4.6505,87600.0],["2002-12-05",4.6882,4.7008,4.6555,4.6706,83775.0],["2002-12-06",4.6807,4.7008,4.653,4.6857,92100.0],["2002-12-09",4.6907,4.7511,4.6756,4.7511,130775.0],["2002-12-10",4.7511,4.7762,4.7083,4.7762,158925.0],["2002-12-11",4.7762,4.7762,4.7259,4.7435,125475.0],["2002-12-12",4.7636,4.7988,4.7536,4.7812,135950.0],["2002-12-13",4.8064,4.8617,4.8038,4.824,168050.0],["2002-12-16",4.8265,4.8994,4.8139,4.8994,167425.0],["2002-12-17",4.8994,4.9195,4.8843,4.8843,215425.0],["2002-12-18",4.9019,4.9396,4.8893,4.9019,202950.0],["2002-12-19",4.9145,4.9371,4.8818,4.8918,142475.0],["2002-12-20",4.9019,4.9019,4.7988,4.8767,235300.0],["2002-12-23",4.9145,5.0024,4.9019,4.9874,188400.0],["2002-12-24",5.0024,5.015,4.9874,4.9974,93425.0],["2002-12-26",5.01,5.0125,4.9421,4.9547,223825.0],["2002-12-27",4.9469,5.0067,4.8635,4.9338,159050.0],["2002-12-30",4.9391,4.9469,4.8141,4.8688,180925.0],["2002-12-31",4.8688,4.9208,4.8427,4.8948,132225.0],["2003-01-02",4.9078,4.9469,4.8948,4.8948,107475.0],["2003-01-03",4.9338,4.9443,4.8818,4.9286,137400.0],["2003-01-06",4.9573,5.0901,4.9469,5.0901,221275.0],["2003-01-07",5.0901,5.0901,4.8948,4.9338,195150.0],["2003-01-08",4.9469,4.9859,4.9208,4.926,126300.0],["2003-01-09",5.0015,5.0458,4.9651,5.0406,104075.0],["2003-01-10",5.0484,5.0536,4.9755,4.9989,117225.0],["2003-01-13",5.025,5.0458,4.9703,5.025,110050.0],["2003-01-14",5.0328,5.0458,4.9677,5.0172,137200.0],["2003-01-15",5.0276,5.0276,4.8948,4.9286,220050.0],["2003-01-16",4.9469,4.9755,4.9026,4.9208,123550.0],["2003-01-17",4.9312,4.9312,4.8427,4.8479,111675.0],["2003-01-21",4.8662,4.9208,4.8609,4.9052,100150.0],["2003-01-22",4.9078,4.9182,4.8167,4.8557,157175.0],["2003-01-23",4.874,4.8766,4.7646,4.7828,189275.0],["2003-01-24",4.8271,4.8557,4.4782,4.6891,527625.0],["2003-01-27",4.6605,4.6735,4.5563,4.6136,249875.0],["2003-01-28",4.6214,4.7256,4.6214,4.7256,186800.0],["2003-01-29",4.7516,4.7646,4.6631,4.6657,145450.0],["2003-01-30",4.7516,4.7594,4.6657,4.6813,157325.0],["2003-01-31",4.6865,4.7516,4.6735,4.7516,144850.0],["2003-02-03",4.7906,4.8037,4.7151,4.7542,130050.0],["2003-02-04",4.8037,4.8037,4.7177,4.7516,146600.0],["2003-02-05",4.7516,4.7516,4.3897,4.4366,1045950.0],["2003-02-06",4.4131,4.5407,4.3897,4.4938,352025.0],["2003-02-07",4.5381,4.5433,4.4287,4.4287,201150.0],["2003-02-10",4.4522,4.4756,4.3845,4.434,203175.0],["2003-02-11",4.4522,4.4626,4.3819,4.4209,153150.0],["2003-02-12",4.4001,4.4079,4.296,4.3064,258025.0],["2003-02-13",4.2986,4.3246,4.2647,4.322,174025.0],["2003-02-14",4.348,4.4261,4.348,4.3767,189100.0],["2003-02-18",4.5043,4.5537,4.4652,4.5173,205475.0],["2003-02-19",4.4522,4.5641,4.4261,4.5016,235500.0],["2003-02-20",4.5042,4.5511,4.4912,4.5381,169975.0],["2003-02-21",4.5537,4.6422,4.5537,4.6344,247925.0],["2003-02-24",4.637,4.6735,4.6266,4.6266,216300.0],["2003-02-25",4.624,4.7334,4.6188,4.7334,184175.0],["2003-02-26",4.7308,4.7308,4.6396,4.6891,131150.0],["2003-02-27",4.7125,4.7151,4.6214,4.6605,116575.0],["2003-02-28",4.6474,4.7334,4.6344,4.7151,132875.0],["2003-03-03",4.7464,4.7646,4.6943,4.7646,196425.0],["2003-03-04",4.775,4.7776,4.6787,4.6813,164975.0],["2003-03-05",4.6917,4.6995,4.598,4.6605,161100.0],["2003-03-06",4.6631,4.6657,4.585,4.6058,190725.0],["2003-03-07",4.5563,4.6553,4.5173,4.6214,164600.0],["2003-03-10",4.624,4.6422,4.5355,4.5772,154000.0],["2003-03-11",4.5954,4.6006,4.46,4.4626,196775.0],["2003-03-12",4.4652,4.4834,4.3741,4.4261,287250.0],["2003-03-13",4.4652,4.486,4.4261,4.4652,248475.0],["2003-03-14",4.4522,4.4626,4.3819,4.4261,219775.0],["2003-03-17",4.4131,4.5511,4.3871,4.5511,230625.0],["2003-03-18",4.5824,4.6188,4.5303,4.5355,179250.0],["2003-03-19",4.5693,4.5824,4.5459,4.5667,165225.0],["2003-03-20",4.5667,4.6527,4.4912,4.6474,143225.0],["2003-03-21",4.6501,4.7646,4.5824,4.7464,281550.0],["2003-03-24",4.7516,4.7516,4.6474,4.6891,195225.0],["2003-03-25",4.6995,4.7854,4.6969,4.7698,245450.0],["2003-03-26",4.7776,4.8141,4.7386,4.8141,241600.0],["2003-03-27",4.841,4.8652,4.771,4.771,219850.0],["2003-03-28",4.7441,4.763,4.6338,4.6822,247200.0],["2003-03-31",4.623,4.7307,4.5827,4.7011,181225.0],["2003-04-01",4.7011,4.7737,4.6688,4.7737,188900.0],["2003-04-02",4.736,4.736,4.6688,4.6903,571625.0],["2003-04-03",4.6984,4.7737,4.6957,4.736,269725.0],["2003-04-04",4.771,4.771,4.7091,4.7468,143400.0],["2003-04-07",4.7952,4.8168,4.7683,4.8087,226800.0],["2003-04-08",4.8275,4.8625,4.7899,4.8437,218650.0],["2003-04-09",4.8464,4.8679,4.806,4.8141,154625.0],["2003-04-10",4.8168,4.8544,4.8168,4.841,135925.0],["2003-04-11",4.8518,4.8652,4.763,4.8437,172300.0],["2003-04-14",4.8464,4.911,4.8464,4.9056,213800.0],["2003-04-15",4.911,4.9621,4.8975,4.9432,224175.0],["2003-04-16",4.9594,4.9944,4.9406,4.9728,233075.0],["2003-04-17",4.9998,5.0401,4.9782,5.0078,235625.0],["2003-04-21",5.032,5.0859,5.0294,5.0724,252475.0],["2003-04-22",5.0778,5.1316,5.0616,5.1235,243700.0],["2003-04-23",5.1128,5.1397,5.0751,5.0778,216425.0],["2003-04-24",5.0805,5.1101,5.0724,5.0805,179425.0],["2003-04-25",5.0724,5.0724,4.9513,4.9917,263625.0],["2003-04-28",5.0051,5.0401,4.954,4.9998,154250.0],["2003-04-29",5.0213,5.0428,5.0051,5.032,239125.0],["2003-04-30",5.0536,5.1128,5.0536,5.1128,249400.0],["2003-05-01",5.1101,5.1908,5.0751,5.1666,224200.0],["2003-05-02",5.1262,5.2123,5.1262,5.2123,228375.0],["2003-05-05",5.2204,5.3254,5.2177,5.3038,354025.0],["2003-05-06",5.3415,5.3765,5.3173,5.3576,268075.0],["2003-05-07",5.3415,5.3657,5.3011,5.3415,206750.0],["2003-05-08",5.328,5.328,5.2473,5.3011,400975.0],["2003-05-09",5.32,5.3792,5.2823,5.3711,230250.0],["2003-05-12",5.3738,5.4088,5.3496,5.4088,203825.0],["2003-05-13",5.4088,5.5164,5.3846,5.5083,291600.0],["2003-05-14",5.5353,5.5406,5.4491,5.4895,229825.0],["2003-05-15",5.468,5.476,5.328,5.3765,566400.0],["2003-05-16",5.355,5.3657,5.18,5.2608,561550.0],["2003-05-19",5.2473,5.2473,5.032,5.1128,494225.0],["2003-05-20",5.1397,5.2742,5.1397,5.2473,217700.0],["2003-05-21",5.2473,5.2473,5.1666,5.2392,227375.0],["2003-05-22",5.2473,5.363,5.2096,5.355,232000.0],["2003-05-23",5.2877,5.4895,5.2877,5.3146,267675.0],["2003-05-27",5.3092,5.3361,5.2608,5.3361,224425.0],["2003-05-28",5.363,5.3792,5.3038,5.3146,222375.0],["2003-05-29",5.3388,5.3388,5.1854,5.2312,248625.0],["2003-05-30",5.2446,5.2877,5.18,5.2662,252175.0],["2003-06-02",5.2742,5.3388,5.2742,5.3065,165075.0],["2003-06-03",5.3334,5.3361,5.2715,5.3119,143650.0],["2003-06-04",5.3361,5.3738,5.328,5.3415,208400.0],["2003-06-05",5.3496,5.363,5.3065,5.3146,320350.0],["2003-06-06",5.3146,5.363,5.3038,5.3254,246450.0],["2003-06-09",5.3254,5.3254,5.2366,5.2796,315975.0],["2003-06-10",5.2688,5.3334,5.2473,5.25,309700.0],["2003-06-11",5.2931,5.3684,5.2769,5.355,238600.0],["2003-06-12",5.3819,5.4761,5.355,5.3819,565325.0],["2003-06-13",5.4357,5.4734,5.3684,5.4303,245975.0],["2003-06-16",5.4357,5.476,5.4142,5.468,174975.0],["2003-06-17",5.468,5.4734,5.4115,5.4438,186275.0],["2003-06-18",5.4464,5.4491,5.3738,5.3846,236625.0],["2003-06-19",5.4034,5.433,5.328,5.3361,194075.0],["2003-06-20",5.3819,5.4357,5.355,5.4357,227100.0],["2003-06-23",5.4734,5.503,5.4249,5.4357,298100.0],["2003-06-24",5.503,5.5433,5.4491,5.5272,275525.0],["2003-06-25",5.5433,5.6187,5.5164,5.581,239400.0],["2003-06-26",5.6294,5.6375,5.5702,5.5702,274175.0],["2003-06-27",5.5971,5.6106,5.5837,5.5971,258150.0],["2003-06-30",5.6803,5.7495,5.4725,5.5168,607025.0],["2003-07-01",5.5556,5.5833,5.4891,5.5306,223350.0],["2003-07-02",5.539,5.611,5.539,5.6055,181475.0],["2003-07-03",5.611,5.6664,5.5944,5.6664,144350.0],["2003-07-07",5.672,5.6803,5.5722,5.6055,247100.0],["2003-07-08",5.6055,5.6609,5.5445,5.6526,183675.0],["2003-07-09",5.6609,5.6747,5.5971,5.6747,124225.0],["2003-07-10",5.6747,5.6747,5.5528,5.5556,169475.0],["2003-07-11",5.575,5.6664,5.575,5.6553,117425.0],["2003-07-14",5.6553,5.6803,5.6442,5.6692,162950.0],["2003-07-15",5.6803,5.7495,5.6415,5.7412,218225.0],["2003-07-16",5.7523,5.8964,5.7523,5.8465,409275.0],["2003-07-17",5.8271,5.8465,5.6803,5.7052,221375.0],["2003-07-18",5.6276,5.78,5.6276,5.7772,128125.0],["2003-07-21",5.7772,5.805,5.6775,5.708,149875.0],["2003-07-22",5.708,5.708,5.6193,5.647,182025.0],["2003-07-23",5.6664,5.6803,5.6193,5.647,127375.0],["2003-07-24",5.6886,5.7301,5.683,5.708,128700.0],["2003-07-25",5.7135,5.7135,5.6636,5.6775,109575.0],["2003-07-28",5.708,5.7523,5.6581,5.6609,166300.0],["2003-07-29",5.6609,5.6609,5.4974,5.5306,563900.0],["2003-07-30",5.5002,5.5279,5.2923,5.3588,565500.0],["2003-07-31",5.3588,5.3893,5.1261,5.3062,744475.0],["2003-08-01",5.2785,5.3976,5.0153,5.0679,766875.0],["2003-08-04",4.7797,5.0596,4.7797,4.9792,1240550.0],["2003-08-05",4.9848,5.1538,4.9792,5.0762,413950.0],["2003-08-06",5.1261,5.2591,5.0901,5.2369,346825.0],["2003-08-07",5.2619,5.3173,5.2258,5.3145,216975.0],["2003-08-08",5.3173,5.3561,5.2591,5.2674,218600.0],["2003-08-11",5.3339,5.3699,5.309,5.3256,272300.0],["2003-08-12",5.3478,5.3727,5.2591,5.2646,220975.0],["2003-08-13",5.2646,5.2646,5.1538,5.2037,328325.0],["2003-08-14",5.2037,5.2092,5.1455,5.1787,186650.0],["2003-08-15",5.1677,5.2342,5.1538,5.2175,89925.0],["2003-08-18",5.1621,5.2452,5.1621,5.1981,152675.0],["2003-08-19",5.1981,5.2508,5.1954,5.2369,161350.0],["2003-08-20",5.2369,5.2785,5.2342,5.2646,159700.0],["2003-08-21",5.2646,5.2646,5.212,5.2231,133400.0],["2003-08-22",5.2231,5.248,5.1787,5.1815,127400.0],["2003-08-25",5.2369,5.2369,5.1677,5.1732,161900.0],["2003-08-26",5.1815,5.2646,5.1677,5.2591,166700.0],["2003-08-27",5.2591,5.2646,5.2397,5.2563,159725.0],["2003-08-28",5.2563,5.2896,5.2369,5.2646,164700.0],["2003-08-29",5.2646,5.284,5.2563,5.2757,113550.0],["2003-09-02",5.2951,5.3367,5.2896,5.3339,198075.0],["2003-09-03",5.3588,5.3866,5.3311,5.3616,273075.0],["2003-09-04",5.3893,5.417,5.3727,5.406,204850.0],["2003-09-05",5.406,5.4143,5.2674,5.2979,348850.0],["2003-09-08",5.3173,5.4087,5.3062,5.3921,199425.0],["2003-09-09",5.3644,5.3644,5.2092,5.2536,587825.0],["2003-09-10",4.4611,4.849,4.3253,4.6966,3269975.0],["2003-09-11",4.6994,4.8213,4.3641,4.7908,1019975.0],["2003-09-12",4.813,4.813,4.7243,4.7881,414650.0],["2003-09-15",4.7797,4.7797,4.6634,4.7105,448325.0],["2003-09-16",4.6828,4.716,4.6689,4.7105,284800.0],["2003-09-17",4.7022,4.7049,4.6689,4.6883,213875.0],["2003-09-18",4.6883,4.6966,4.6024,4.6135,432175.0],["2003-09-19",4.619,4.6717,4.5747,4.6467,375675.0],["2003-09-22",4.6467,4.7382,4.6329,4.6828,359225.0],["2003-09-23",4.7326,4.7326,4.6329,4.6412,281525.0],["2003-09-24",4.6412,4.655,4.5885,4.5996,291800.0],["2003-09-25",4.5858,4.5996,4.5442,4.5581,341875.0],["2003-09-26",4.5304,4.5331,4.4334,4.4694,476200.0],["2003-09-29",4.4583,4.5193,4.4362,4.5082,350425.0],["2003-09-30",4.5442,4.5719,4.5027,4.5498,309050.0],["2003-10-01",4.561,4.5808,4.5244,4.5469,278000.0],["2003-10-02",4.6512,4.671,4.609,4.6625,373875.0],["2003-10-03",4.6625,4.6907,4.6146,4.6287,249075.0],["2003-10-06",4.5723,4.5949,4.5554,4.5723,311975.0],["2003-10-07",4.5526,4.6738,4.5526,4.6456,242225.0],["2003-10-08",4.6202,4.6512,4.5949,4.6343,161075.0],["2003-10-09",4.64,4.6794,4.609,4.6428,205100.0],["2003-10-10",4.6653,4.6653,4.6118,4.6512,132275.0],["2003-10-13",4.6259,4.6682,4.6259,4.6371,202450.0],["2003-10-14",4.6371,4.6597,4.6146,4.6315,208175.0],["2003-10-15",4.6428,4.6512,4.5864,4.592,163250.0],["2003-10-16",4.5864,4.5949,4.5385,4.5526,262200.0],["2003-10-17",4.5413,4.5779,4.5103,4.5159,264775.0],["2003-10-20",4.5103,4.5131,4.4004,4.4116,431725.0],["2003-10-21",4.3947,4.5159,4.3863,4.4455,282225.0],["2003-10-22",4.4426,4.6484,4.4116,4.5864,427925.0],["2003-10-23",4.5977,4.6343,4.5075,4.5103,323125.0],["2003-10-24",4.5385,4.5949,4.5103,4.5328,207450.0],["2003-10-27",4.5187,4.5695,4.5103,4.5667,164150.0],["2003-10-28",4.5554,4.5639,4.5187,4.5469,183200.0],["2003-10-29",4.5469,4.6428,4.5244,4.623,207275.0],["2003-10-30",4.623,4.6456,4.5892,4.5949,164325.0],["2003-10-31",4.5949,4.6174,4.5751,4.6061,123425.0],["2003-11-03",4.592,4.6371,4.5808,4.5836,120175.0],["2003-11-04",4.5836,4.6174,4.5667,4.5864,127425.0],["2003-11-05",4.5667,4.6512,4.5667,4.6146,169825.0],["2003-11-06",4.5864,4.623,4.5808,4.609,93675.0],["2003-11-07",4.609,4.6794,4.609,4.6569,156300.0],["2003-11-10",4.6287,4.6569,4.5582,4.561,167200.0],["2003-11-11",4.5526,4.6202,4.5441,4.5582,109300.0],["2003-11-12",4.5554,4.6597,4.5554,4.6456,130425.0],["2003-11-13",4.6456,4.7076,4.6202,4.6597,100125.0],["2003-11-14",4.6653,4.7161,4.6597,4.7048,105300.0],["2003-11-17",4.6597,4.6851,4.592,4.6146,100475.0],["2003-11-18",4.5892,4.6851,4.5892,4.6569,160625.0],["2003-11-19",4.6569,4.7894,4.6512,4.7781,273950.0],["2003-11-20",4.7668,4.7753,4.7217,4.7499,134675.0],["2003-11-21",4.7414,4.7612,4.7133,4.7302,108775.0],["2003-11-24",4.733,4.8063,4.733,4.8006,184775.0],["2003-11-25",4.7978,4.8908,4.795,4.8908,205225.0],["2003-11-26",4.8908,4.9021,4.8627,4.8908,109925.0],["2003-11-28",4.8486,4.9021,4.8486,4.8655,52900.0],["2003-12-01",4.8655,4.9049,4.8486,4.9021,137525.0],["2003-12-02",4.9049,4.9613,4.8908,4.9444,152275.0],["2003-12-03",4.9388,4.9585,4.8937,4.9472,183125.0],["2003-12-04",4.919,4.9388,4.8796,4.8993,119500.0],["2003-12-05",4.8711,4.919,4.8542,4.919,110125.0],["2003-12-08",4.9078,4.9895,4.8908,4.9839,127400.0],["2003-12-09",4.9613,4.967,4.8345,4.8514,195850.0],["2003-12-10",4.8711,4.8908,4.8345,4.857,132025.0],["2003-12-11",4.8401,4.9247,4.8373,4.9078,124125.0],["2003-12-12",4.9106,5.0008,4.9049,4.998,164350.0],["2003-12-15",5.0064,5.0318,4.857,4.8908,203425.0],["2003-12-16",4.8683,4.919,4.8401,4.9134,99150.0],["2003-12-17",4.9275,5.1643,4.8965,5.1586,387775.0],["2003-12-18",5.2432,5.2827,5.215,5.2545,572650.0],["2003-12-19",5.2742,5.3419,5.2686,5.2996,332200.0],["2003-12-22",5.3278,5.356,5.3052,5.3503,286400.0],["2003-12-23",5.3588,5.3672,5.3278,5.356,277750.0],["2003-12-24",5.356,5.3878,5.3097,5.3646,125375.0],["2003-12-26",5.3646,5.3878,5.3531,5.3675,78000.0],["2003-12-29",5.3473,5.4282,5.3328,5.3618,151525.0],["2003-12-30",5.3762,5.4051,5.3531,5.3704,166425.0],["2003-12-31",5.3849,5.4022,5.3184,5.3184,129500.0],["2004-01-02",5.3618,5.4803,5.3386,5.3935,292200.0],["2004-01-05",5.4196,5.4224,5.2461,5.2606,353950.0],["2004-01-06",5.2837,5.4109,5.275,5.3878,189125.0],["2004-01-07",5.3878,5.4167,5.3473,5.3618,170875.0],["2004-01-08",5.3762,5.4138,5.3646,5.3935,122825.0],["2004-01-09",5.4051,5.434,5.3618,5.3618,137550.0],["2004-01-12",5.4196,5.4803,5.408,5.4629,236750.0],["2004-01-13",5.4803,5.4889,5.356,5.3704,290325.0],["2004-01-14",5.408,5.4629,5.3791,5.4456,303950.0],["2004-01-15",5.3907,5.4051,5.3473,5.3473,1541125.0],["2004-01-16",5.3473,5.3675,5.3184,5.3444,659000.0],["2004-01-20",5.3502,5.3675,5.3386,5.3473,400375.0],["2004-01-21",5.3617,5.3993,5.3473,5.382,362000.0],["2004-01-22",5.4138,5.4282,5.382,5.3907,402150.0],["2004-01-23",5.4051,5.4311,5.3907,5.4311,570575.0],["2004-01-26",5.46,5.5583,5.4485,5.5467,524125.0],["2004-01-27",5.5756,5.6855,5.5525,5.6595,668000.0],["2004-01-28",5.6797,5.697,5.5352,5.5381,478000.0],["2004-01-29",5.5496,5.6074,5.4629,5.5988,351775.0],["2004-01-30",5.6277,5.671,5.5699,5.671,252850.0],["2004-02-02",5.6999,5.8098,5.6595,5.7924,452225.0],["2004-02-03",5.804,5.8647,5.7722,5.7953,333375.0],["2004-02-04",5.7953,5.8098,5.7288,5.7664,287475.0],["2004-02-05",5.7577,5.7606,5.6913,5.7231,265525.0],["2004-02-06",5.752,5.8329,5.7231,5.8329,214600.0],["2004-02-09",5.6942,5.8098,5.6219,5.8098,552425.0],["2004-02-10",5.8098,5.8242,5.7693,5.7809,347100.0],["2004-02-11",5.7895,5.8242,5.7491,5.7809,233275.0],["2004-02-12",5.7924,5.8445,5.752,5.8329,265375.0],["2004-02-13",5.8387,5.8618,5.8271,5.8531,228325.0],["2004-02-17",5.882,5.8849,5.8387,5.8618,267750.0],["2004-02-18",5.8618,5.8618,5.7982,5.8098,197275.0],["2004-02-19",5.8098,5.8445,5.7924,5.8069,205425.0],["2004-02-20",5.8155,5.8416,5.7809,5.804,192175.0],["2004-02-23",5.8271,5.83,5.7809,5.7924,154500.0],["2004-02-24",5.7982,5.8936,5.7809,5.8705,228200.0],["2004-02-25",5.8878,5.8907,5.8184,5.8705,124100.0],["2004-02-26",5.8705,5.8936,5.8473,5.882,148800.0],["2004-02-27",5.882,5.9167,5.8734,5.8965,150975.0],["2004-03-01",5.9196,5.9976,5.8965,5.9948,228650.0],["2004-03-02",5.9543,6.0266,5.9398,6.0266,245175.0],["2004-03-03",6.0005,6.093,5.9832,6.0439,296500.0],["2004-03-04",6.0583,6.0786,6.0266,6.0612,209075.0],["2004-03-05",6.0583,6.093,6.0266,6.0699,332900.0],["2004-03-08",6.0497,6.0497,5.8531,5.989,369600.0],["2004-03-09",5.9398,5.9832,5.9283,5.9687,247275.0],["2004-03-10",5.9601,6.0352,5.9312,5.9341,200950.0],["2004-03-11",5.9254,5.9861,5.7866,5.8878,398600.0],["2004-03-12",5.9138,5.9832,5.9138,5.9832,175425.0],["2004-03-15",5.7809,5.8618,5.7086,5.8184,462025.0],["2004-03-16",5.8184,5.8387,5.7317,5.7838,417300.0],["2004-03-17",5.7809,5.8589,5.7375,5.8589,320275.0],["2004-03-18",5.8271,5.9832,5.8271,5.9832,266725.0],["2004-03-19",6.0121,6.0844,5.9803,6.0497,365750.0],["2004-03-22",6.067,6.0988,6.041,6.0555,305950.0],["2004-03-23",6.0844,6.1335,6.0612,6.1075,301650.0],["2004-03-24",6.0121,6.0381,5.8387,5.856,767900.0],["2004-03-25",5.752,5.856,5.6537,5.8213,730525.0],["2004-03-26",5.8329,5.8387,5.7722,5.8098,302325.0],["2004-03-29",5.869,5.869,5.7357,5.8068,311600.0],["2004-03-30",5.7801,5.7801,5.6319,5.7712,396250.0],["2004-03-31",5.8157,5.8364,5.706,5.7949,241125.0],["2004-04-01",5.8187,5.8187,5.7149,5.789,278775.0],["2004-04-02",5.8009,5.8038,5.4392,5.543,894250.0],["2004-04-05",5.4896,5.5282,5.2466,5.4185,1012425.0],["2004-04-06",5.3503,5.457,5.3503,5.4363,630100.0],["2004-04-07",5.4096,5.6141,5.3088,5.5341,569075.0],["2004-04-08",5.5371,5.5578,5.4244,5.4244,202200.0],["2004-04-12",5.4274,5.4274,4.9798,5.2199,839100.0],["2004-04-13",5.045,5.3503,4.9887,5.2644,938625.0],["2004-04-14",5.2644,5.2673,5.0687,5.1547,836325.0],["2004-04-15",5.1606,5.2584,5.0835,5.2377,491500.0],["2004-04-16",5.297,5.3503,5.1991,5.3059,315800.0],["2004-04-19",5.3296,5.3355,5.2406,5.3029,249175.0],["2004-04-20",5.3207,5.3325,5.1725,5.1754,263075.0],["2004-04-21",5.1428,5.1754,5.0717,5.1458,405500.0],["2004-04-22",5.1132,5.2377,5.0895,5.2229,250525.0],["2004-04-23",5.2703,5.2703,5.131,5.1754,208475.0],["2004-04-26",5.1517,5.2525,5.1517,5.208,193300.0],["2004-04-27",5.2614,5.3296,5.2021,5.2762,316075.0],["2004-04-28",5.3148,5.3207,5.1873,5.1962,261325.0],["2004-04-29",5.2377,5.2851,5.0984,5.1488,271400.0],["2004-04-30",5.1488,5.2318,5.0865,5.128,203500.0],["2004-05-03",5.128,5.1636,5.0154,5.1013,344125.0],["2004-05-04",5.128,5.2525,5.1073,5.1962,246700.0],["2004-05-05",5.1962,5.3177,5.1754,5.2851,322625.0],["2004-05-06",5.2762,5.2792,5.1873,5.2021,231975.0],["2004-05-07",5.1873,5.1903,4.9976,5.0154,361800.0],["2004-05-10",4.965,4.9679,4.7249,4.8434,710300.0],["2004-05-11",4.8257,4.9679,4.8257,4.9205,330350.0],["2004-05-12",4.9679,4.9739,4.7901,4.8316,323125.0],["2004-05-13",4.796,4.8849,4.7545,4.7842,367900.0],["2004-05-14",4.7842,4.8494,4.7486,4.8138,336400.0],["2004-05-17",4.8168,4.9057,4.7753,4.8316,294950.0],["2004-05-18",4.9264,4.9798,4.8761,4.8909,367275.0],["2004-05-19",4.9798,4.9798,4.8168,4.8197,356325.0],["2004-05-20",4.8227,4.9591,4.8227,4.9442,261425.0],["2004-05-21",4.9887,4.9946,4.9294,4.9324,178125.0],["2004-05-24",4.9798,5.0332,4.962,5.0035,198375.0],["2004-05-25",5.0302,5.0984,4.9798,5.0598,252775.0],["2004-05-26",5.1073,5.1873,5.0717,5.1695,254825.0],["2004-05-27",5.2288,5.2614,5.1695,5.1725,219400.0],["2004-05-28",5.2021,5.2703,5.1873,5.2673,183975.0],["2004-06-01",5.2673,5.2733,5.1488,5.1695,238050.0],["2004-06-02",5.1873,5.2555,5.1577,5.1577,209100.0],["2004-06-03",5.1725,5.1903,5.1162,5.128,166675.0],["2004-06-04",5.1636,5.1636,5.1191,5.125,163125.0],["2004-06-07",5.1873,5.2614,5.1339,5.2584,128450.0],["2004-06-08",5.2733,5.2851,5.1576,5.1725,202275.0],["2004-06-09",5.2021,5.2021,5.1488,5.1517,266625.0],["2004-06-10",5.1695,5.2021,5.1132,5.1132,264175.0],["2004-06-14",5.128,5.1369,4.9739,4.9739,360375.0],["2004-06-15",5.0539,5.0835,5.0094,5.0835,303525.0],["2004-06-16",5.0835,5.1132,5.0391,5.0806,194800.0],["2004-06-17",5.0895,5.128,5.0569,5.1191,207975.0],["2004-06-18",5.1399,5.1399,5.0954,5.0984,180775.0],["2004-06-21",5.1102,5.1339,5.0924,5.0984,276400.0],["2004-06-22",5.1073,5.1577,5.0687,5.1399,177650.0],["2004-06-23",5.1488,5.1577,5.0835,5.1073,314700.0],["2004-06-24",5.131,5.1547,5.042,5.0717,331475.0],["2004-06-25",5.0984,5.125,5.0747,5.1013,190950.0],["2004-06-28",5.1428,5.2021,5.131,5.1665,390450.0],["2004-06-29",5.1665,5.1665,5.0539,5.0658,367825.0],["2004-06-30",5.0963,5.1847,5.0627,5.1725,453650.0],["2004-07-01",5.2152,5.2305,5.0688,5.0993,286275.0],["2004-07-02",5.0993,5.2914,5.0993,5.2823,295250.0],["2004-07-06",5.2853,5.2853,5.203,5.2365,167375.0],["2004-07-07",5.2396,5.3097,5.203,5.2762,225425.0],["2004-07-08",5.2854,5.3067,5.1268,5.1298,239400.0],["2004-07-09",5.1664,5.2091,5.1542,5.1908,135450.0],["2004-07-12",5.2457,5.2732,5.1939,5.2152,197475.0],["2004-07-13",5.2457,5.2457,5.1359,5.139,246775.0],["2004-07-14",5.139,5.1847,5.1054,5.1054,246775.0],["2004-07-15",5.1085,5.1542,5.0658,5.0902,388800.0],["2004-07-16",5.1329,5.1664,5.0322,5.1664,588500.0],["2004-07-19",5.1908,5.1939,5.1237,5.139,313600.0],["2004-07-20",5.142,5.1847,5.1085,5.1237,242025.0],["2004-07-21",5.142,5.1451,5.0536,5.0566,393025.0],["2004-07-22",5.0505,5.081,5.0078,5.0109,307200.0],["2004-07-23",5.0109,5.0322,4.9407,4.9438,306250.0],["2004-07-26",4.956,5.0444,4.8858,4.9743,398500.0],["2004-07-27",5.0322,5.0322,4.8767,4.9133,476350.0],["2004-07-28",4.9133,4.9956,4.8645,4.9407,323875.0],["2004-07-29",5.017,5.0414,4.9743,5.0109,260375.0],["2004-07-30",5.017,5.078,5.0048,5.0322,219475.0],["2004-08-02",5.0353,5.0505,4.9407,5.017,199875.0],["2004-08-03",5.0505,5.1176,5.0353,5.1024,216775.0],["2004-08-04",5.1054,5.1268,5.0475,5.0719,188650.0],["2004-08-05",5.078,5.0871,4.9438,4.956,232475.0],["2004-08-06",5.0322,5.1542,4.9865,5.081,443575.0],["2004-08-09",5.1207,5.1207,5.017,5.0475,221825.0],["2004-08-10",5.078,5.1176,5.0505,5.1146,150050.0],["2004-08-11",5.1146,5.1359,5.078,5.1085,165300.0],["2004-08-12",5.0932,5.1085,5.0475,5.0475,153125.0],["2004-08-13",5.0688,5.1085,5.0627,5.0749,126225.0],["2004-08-16",5.0749,5.1542,5.0749,5.1542,154875.0],["2004-08-17",5.1634,5.1847,5.1329,5.1786,178075.0],["2004-08-18",5.1786,5.2487,5.0627,5.2396,391025.0],["2004-08-19",5.2152,5.2457,5.1847,5.1908,189225.0],["2004-08-20",5.2213,5.2548,5.203,5.2396,145500.0],["2004-08-23",5.2579,5.3036,5.2366,5.2853,156225.0],["2004-08-24",5.3158,5.3158,5.2549,5.2701,250400.0],["2004-08-25",5.2945,5.3067,5.261,5.2732,196125.0],["2004-08-26",5.2884,5.3341,5.2792,5.325,162050.0],["2004-08-27",5.3524,5.3982,5.3372,5.3372,207475.0],["2004-08-30",5.3829,5.4226,5.3738,5.4104,176200.0],["2004-08-31",5.4317,5.4561,5.4043,5.4439,206850.0],["2004-09-01",5.4439,5.4592,5.4012,5.4073,168825.0],["2004-09-02",5.4134,5.4561,5.3799,5.4165,198575.0],["2004-09-03",5.4348,5.4531,5.4012,5.4378,114000.0],["2004-09-07",5.4592,5.5019,5.447,5.4897,185400.0],["2004-09-08",5.4958,5.5202,5.4653,5.4805,219475.0],["2004-09-09",5.5171,5.5171,5.4744,5.4775,190950.0],["2004-09-10",5.4775,5.4805,5.3921,5.4287,303050.0],["2004-09-13",5.45,5.4622,5.4195,5.4439,129675.0],["2004-09-14",5.4592,5.4866,5.4439,5.4653,167500.0],["2004-09-15",5.4836,5.5202,5.4592,5.5049,169050.0],["2004-09-16",5.5049,5.5964,5.4958,5.5903,244400.0],["2004-09-17",5.5934,5.6239,5.5568,5.5751,257075.0],["2004-09-20",5.4897,5.5659,5.4165,5.4653,453750.0],["2004-09-21",5.4683,5.4836,5.4165,5.4256,349525.0],["2004-09-22",5.4439,5.4897,5.4317,5.45,333900.0],["2004-09-23",5.4561,5.5171,5.4439,5.4836,320200.0],["2004-09-24",5.5171,5.5415,5.4866,5.4866,261350.0],["2004-09-27",5.5049,5.5171,5.4592,5.4958,411600.0],["2004-09-28",5.5209,5.5523,5.3484,5.4048,475300.0],["2004-09-29",5.4048,5.4268,5.3327,5.3734,296850.0],["2004-09-30",5.4111,5.4581,5.3734,5.3734,230050.0],["2004-10-01",5.3985,5.4362,5.364,5.408,229800.0],["2004-10-04",5.408,5.4236,5.3985,5.4048,190825.0],["2004-10-05",5.4017,5.4142,5.364,5.3672,172075.0],["2004-10-06",5.386,5.4048,5.3546,5.3578,211700.0],["2004-10-07",5.3578,5.3891,5.3327,5.3546,188600.0],["2004-10-08",5.3797,5.4362,5.3703,5.4048,156125.0],["2004-10-11",5.455,5.455,5.364,5.3703,139100.0],["2004-10-12",5.364,5.4362,5.364,5.4111,212450.0],["2004-10-13",5.4425,5.4613,5.408,5.4111,161000.0],["2004-10-14",5.4425,5.4487,5.3327,5.4111,266350.0],["2004-10-15",5.4111,5.4111,5.3327,5.3358,294650.0],["2004-10-18",5.3546,5.3954,5.3327,5.3829,240750.0],["2004-10-19",5.3954,5.4017,5.3484,5.3578,153125.0],["2004-10-20",5.3609,5.3609,5.1225,5.2448,528475.0],["2004-10-21",5.2543,5.3295,5.2511,5.3264,208900.0],["2004-10-22",5.3327,5.3484,5.2574,5.2574,157675.0],["2004-10-25",5.2543,5.3703,5.2229,5.3484,281975.0],["2004-10-26",5.4425,5.5585,5.3891,5.5554,415350.0],["2004-10-27",5.5711,5.5993,5.546,5.5773,230825.0],["2004-10-28",5.6244,5.6464,5.5836,5.6118,231850.0],["2004-10-29",5.6401,5.6652,5.6307,5.6401,286500.0],["2004-11-01",5.662,5.6809,5.6432,5.662,235025.0],["2004-11-02",5.6652,5.7028,5.6495,5.6652,191825.0],["2004-11-03",5.7091,5.7311,5.6777,5.7091,248700.0],["2004-11-04",5.7467,5.8346,5.7248,5.8189,401625.0],["2004-11-05",5.8283,5.8283,5.5679,5.6589,577525.0],["2004-11-08",5.6903,5.7216,5.662,5.6746,354575.0],["2004-11-09",5.7154,5.7373,5.662,5.7248,239975.0],["2004-11-10",5.7718,5.7812,5.7122,5.7718,204375.0],["2004-11-11",5.7718,5.8346,5.7561,5.8314,206825.0],["2004-11-12",5.8816,5.9444,5.8314,5.9444,256425.0],["2004-11-15",5.96,6.0228,5.9381,6.004,247600.0],["2004-11-16",6.0259,6.0322,5.9036,5.9757,377525.0],["2004-11-17",6.0385,6.051,5.9067,5.9099,234000.0],["2004-11-18",5.9883,5.9883,5.8691,5.9287,202350.0],["2004-11-19",5.96,5.982,5.8785,5.8848,140875.0],["2004-11-22",5.8848,6.0071,5.8848,6.0071,226575.0],["2004-11-23",6.0698,6.0698,6.0228,6.0636,244275.0],["2004-11-24",6.0855,6.1169,6.0604,6.1138,208175.0],["2004-11-26",6.1169,6.1451,6.0855,6.1294,83125.0],["2004-11-29",6.1765,6.1796,6.0855,6.1639,298150.0],["2004-11-30",6.1796,6.211,6.1326,6.211,210425.0],["2004-12-01",6.2235,6.2267,6.1639,6.2047,259850.0],["2004-12-02",6.1765,6.1765,6.051,6.0604,359900.0],["2004-12-03",6.0636,6.2016,6.0636,6.2016,251775.0],["2004-12-06",6.2079,6.2643,6.1514,6.2643,238975.0],["2004-12-07",6.2424,6.2706,6.2267,6.2267,186050.0],["2004-12-08",6.2173,6.258,6.2079,6.258,153075.0],["2004-12-09",6.2643,6.2706,6.211,6.2675,157800.0],["2004-12-10",6.2455,6.2769,6.2267,6.2769,181700.0],["2004-12-13",6.2894,6.3051,6.2643,6.2769,170750.0],["2004-12-14",6.2737,6.3145,6.211,6.3114,339300.0],["2004-12-15",6.3176,6.3427,6.3051,6.3427,329825.0],["2004-12-16",6.349,6.3522,6.2424,6.2424,210075.0],["2004-12-17",6.2518,6.3271,6.2424,6.3239,149525.0],["2004-12-20",6.2769,6.3208,6.2737,6.2926,244700.0],["2004-12-21",6.3176,6.3835,6.2894,6.3835,222025.0],["2004-12-22",6.4149,6.4337,6.3616,6.418,216575.0],["2004-12-23",6.44,6.44,6.3772,6.3929,178875.0],["2004-12-27",6.3992,6.4118,6.3616,6.3647,262325.0],["2004-12-28",6.3804,6.4118,6.371,6.3992,377500.0],["2004-12-29",6.367,6.3703,6.3124,6.3349,291025.0],["2004-12-30",6.3478,6.3831,6.3188,6.3735,259325.0],["2004-12-31",6.3735,6.4089,6.3092,6.3092,204400.0],["2005-01-03",6.2706,6.3285,6.2063,6.2352,342950.0],["2005-01-04",6.2674,6.2674,6.1034,6.113,369425.0],["2005-01-05",6.1098,6.1452,5.7979,5.8365,688975.0],["2005-01-06",5.8654,6.0616,5.8397,5.9747,368975.0],["2005-01-07",6.1034,6.1066,6.0133,6.0455,265000.0],["2005-01-10",6.0776,6.0937,5.9972,6.0455,219450.0],["2005-01-11",6.0776,6.0873,5.9812,6.0133,148275.0],["2005-01-12",6.0423,6.0455,5.9008,5.9458,276225.0],["2005-01-13",5.9876,6.0744,5.9554,5.9587,315775.0],["2005-01-14",6.039,6.0776,5.9619,6.0616,244575.0],["2005-01-18",6.1066,6.2384,6.0776,6.2384,196600.0],["2005-01-19",6.2481,6.2706,6.1805,6.2095,200425.0],["2005-01-20",6.1966,6.2545,6.1677,6.2513,135175.0],["2005-01-21",6.2545,6.4346,6.2384,6.4217,336525.0],["2005-01-24",6.351,6.3799,6.2706,6.3027,301875.0],["2005-01-25",6.3027,6.3381,6.2481,6.2834,215075.0],["2005-01-26",6.3027,6.3188,6.1419,6.1902,195275.0],["2005-01-27",6.2674,6.2706,6.1484,6.2416,167925.0],["2005-01-28",6.2159,6.351,6.1612,6.3188,293475.0],["2005-01-31",6.2545,6.4314,6.2545,6.3027,229000.0],["2005-02-01",6.351,6.4153,6.3285,6.4056,208325.0],["2005-02-02",6.4153,6.4314,6.3831,6.4314,251750.0],["2005-02-03",6.4314,6.4314,6.3349,6.3349,162375.0],["2005-02-04",6.2384,6.2545,6.1162,6.187,430825.0],["2005-02-07",6.1484,6.1645,5.978,6.0262,509975.0],["2005-02-08",6.0133,6.0487,5.9651,6.0198,297250.0],["2005-02-09",6.0326,6.0616,5.9876,6.0487,193625.0],["2005-02-10",6.1098,6.1773,6.0165,6.1194,195350.0],["2005-02-11",6.1419,6.1934,6.1162,6.187,171525.0],["2005-02-14",6.2063,6.2063,6.1741,6.1934,142100.0],["2005-02-15",6.2256,6.2288,6.1259,6.187,165025.0],["2005-02-16",6.1902,6.2127,6.1419,6.203,145400.0],["2005-02-17",6.1934,6.2223,6.1741,6.1902,179250.0],["2005-02-18",6.1902,6.1902,6.1162,6.1162,171575.0],["2005-02-22",6.1194,6.1902,6.0294,6.068,255925.0],["2005-02-23",6.1805,6.2352,6.1291,6.1709,257650.0],["2005-02-24",6.203,6.2513,6.1773,6.2159,169650.0],["2005-02-25",6.232,6.2674,6.1838,6.2063,147025.0],["2005-02-28",6.1259,6.1902,6.1162,6.158,206575.0],["2005-03-01",6.1902,6.1902,6.113,6.1677,136775.0],["2005-03-02",6.187,6.2513,6.0776,6.2449,181450.0],["2005-03-03",6.2706,6.2706,6.1098,6.2481,112850.0],["2005-03-04",6.2577,6.2738,6.2223,6.2706,108225.0],["2005-03-07",6.2706,6.367,6.2577,6.3574,190400.0],["2005-03-08",6.3831,6.3863,6.3092,6.3349,154875.0],["2005-03-09",6.3027,6.3059,6.1741,6.2545,197100.0],["2005-03-10",6.2545,6.351,6.1259,6.3349,183875.0],["2005-03-11",6.158,6.158,5.8879,5.9104,821800.0],["2005-03-14",5.7882,5.9329,5.576,5.904,773550.0],["2005-03-15",5.8718,5.904,5.7561,5.785,249600.0],["2005-03-16",5.785,5.8686,5.7721,5.8686,194725.0],["2005-03-17",6.0776,6.0776,5.9169,5.9876,504125.0],["2005-03-18",6.0133,6.0455,5.8365,5.8686,328625.0],["2005-03-21",5.8911,5.9265,5.8622,5.8783,248025.0],["2005-03-22",5.9008,5.949,5.8204,5.83,243850.0],["2005-03-23",5.8718,5.9426,5.7786,5.9297,366200.0],["2005-03-24",5.9619,5.994,5.9008,5.9908,285900.0],["2005-03-28",6.0487,6.0551,5.9844,6.0133,231625.0],["2005-03-29",6.0455,6.0583,6.0101,6.0198,284150.0],["2005-03-30",6.0296,6.1944,5.9967,6.1944,232525.0],["2005-03-31",6.1911,6.2207,6.0593,6.1812,257025.0],["2005-04-01",6.1779,6.2109,6.0692,6.1713,384075.0],["2005-04-04",6.1351,6.1944,6.0626,6.1944,279250.0],["2005-04-05",6.1614,6.1614,5.9967,6.0791,200700.0],["2005-04-06",6.2043,6.2043,6.0362,6.1285,154525.0],["2005-04-07",6.1515,6.1581,6.0527,6.0889,149675.0],["2005-04-08",6.1285,6.1614,6.0791,6.1219,158175.0],["2005-04-11",6.1614,6.1614,6.0889,6.1087,119200.0],["2005-04-12",6.1186,6.1944,6.0791,6.1944,152200.0],["2005-04-13",6.1944,6.2076,6.1285,6.1384,102750.0],["2005-04-14",6.1285,6.1548,6.0626,6.0659,149300.0],["2005-04-15",6.0791,6.1285,6.0296,6.0461,142325.0],["2005-04-18",6.0428,6.145,5.9967,6.1285,204450.0],["2005-04-19",6.145,6.1977,6.112,6.1878,173075.0],["2005-04-20",6.224,6.2273,6.1384,6.1384,167950.0],["2005-04-21",6.1581,6.1977,6.1285,6.1878,136725.0],["2005-04-22",6.2076,6.2504,6.1878,6.2306,180875.0],["2005-04-25",6.2306,6.2504,6.1845,6.2273,224900.0],["2005-04-26",6.2438,6.257,6.1812,6.2043,159075.0],["2005-04-27",6.2438,6.257,6.1944,6.2537,226650.0],["2005-04-28",6.2603,6.3097,6.2273,6.2603,186450.0],["2005-04-29",6.2537,6.2998,6.1977,6.2998,162625.0],["2005-05-02",6.2932,6.3229,6.2372,6.3163,128025.0],["2005-05-03",6.3163,6.3163,6.1911,6.2471,211850.0],["2005-05-04",6.2932,6.3427,6.2438,6.3262,183725.0],["2005-05-05",6.3229,6.3492,6.2603,6.3229,116150.0],["2005-05-06",6.3262,6.3328,6.2043,6.2603,190400.0],["2005-05-09",6.2603,6.3064,6.2603,6.2932,94000.0],["2005-05-10",6.2669,6.2899,6.2273,6.2833,102500.0],["2005-05-11",6.2932,6.2932,6.2273,6.2603,100300.0],["2005-05-12",6.2669,6.2735,6.2076,6.2174,103125.0],["2005-05-13",6.2504,6.2504,6.1812,6.1878,131575.0],["2005-05-16",6.1977,6.2207,6.1779,6.2043,156575.0],["2005-05-17",6.2109,6.2273,6.1911,6.2174,122150.0],["2005-05-18",6.2603,6.3394,6.2438,6.2866,236850.0],["2005-05-19",6.3262,6.3295,6.2405,6.2603,205025.0],["2005-05-20",6.2273,6.2306,6.0626,6.168,538525.0],["2005-05-23",6.1746,6.201,6.1614,6.1911,202100.0],["2005-05-24",6.2076,6.2174,6.1417,6.1746,164925.0],["2005-05-25",6.1944,6.1944,6.1384,6.1417,147000.0],["2005-05-26",6.1779,6.2076,6.1516,6.1581,155775.0],["2005-05-27",6.1746,6.2207,6.1515,6.2109,118575.0],["2005-05-31",6.2109,6.2306,6.168,6.2109,119375.0],["2005-06-01",6.2306,6.2669,6.2109,6.2669,273000.0],["2005-06-02",6.2504,6.2603,6.2273,6.2471,204850.0],["2005-06-03",6.2603,6.2833,6.1944,6.2043,209975.0],["2005-06-06",6.1944,6.2603,6.1944,6.2537,268500.0],["2005-06-07",6.2768,6.3361,6.2537,6.313,184050.0],["2005-06-08",6.3394,6.4349,6.3328,6.3954,348825.0],["2005-06-09",6.425,6.4843,6.369,6.4679,270700.0],["2005-06-10",6.4909,6.5305,6.4777,6.5173,159425.0],["2005-06-13",6.5371,6.5601,6.514,6.5568,196600.0],["2005-06-14",6.5568,6.57,6.5338,6.5601,146200.0],["2005-06-15",6.57,6.5898,6.5568,6.5865,196675.0],["2005-06-16",6.5898,6.5898,6.5601,6.5733,165700.0],["2005-06-17",6.5568,6.5931,6.4415,6.5898,272025.0],["2005-06-20",6.5898,6.5931,6.0955,6.1384,1041550.0],["2005-06-21",6.145,6.1779,5.9802,5.9967,1121175.0],["2005-06-22",5.9967,6.0527,5.9374,5.9868,575425.0],["2005-06-23",5.9802,5.9901,5.9572,5.9769,273925.0],["2005-06-24",5.9802,6.056,5.9769,6.0165,291125.0],["2005-06-27",6.0296,6.0527,5.9572,5.9868,280725.0],["2005-06-28",6.0103,6.0372,5.9834,6.0003,322700.0],["2005-06-29",5.9902,6.0372,5.97,5.9834,324150.0],["2005-06-30",5.9767,6.0372,5.9431,6.0271,357525.0],["2005-07-01",6.0036,6.0675,6.0003,6.0339,193075.0],["2005-07-05",5.7145,5.8826,5.7112,5.8255,869600.0],["2005-07-06",5.7145,5.7784,5.7145,5.7381,497375.0],["2005-07-07",5.6641,5.7986,5.6641,5.7952,364425.0],["2005-07-08",5.812,5.9498,5.8086,5.9162,338225.0],["2005-07-11",5.8994,5.97,5.8624,5.9061,298800.0],["2005-07-12",5.8826,5.9834,5.849,5.8792,338700.0],["2005-07-13",5.8927,5.8994,5.8591,5.8759,154175.0],["2005-07-14",5.8826,5.8994,5.7986,5.8053,196475.0],["2005-07-15",5.7986,5.8557,5.7851,5.7986,225750.0],["2005-07-18",5.7481,5.7717,5.6809,5.7011,437425.0],["2005-07-19",5.6675,5.7313,5.6675,5.7145,306525.0],["2005-07-20",5.6944,5.8154,5.6809,5.8019,276750.0],["2005-07-21",5.7616,5.775,5.6809,5.6843,220650.0],["2005-07-22",5.6809,5.8053,5.6809,5.7986,216750.0],["2005-07-25",5.7986,5.7986,5.7078,5.7381,216300.0],["2005-07-26",5.7212,5.7582,5.7145,5.7448,134700.0],["2005-07-27",5.5633,5.6473,5.412,5.5095,1075225.0],["2005-07-28",5.4456,5.4759,5.2103,5.3952,1021650.0],["2005-07-29",5.3784,5.3918,5.3111,5.3616,516100.0],["2005-08-01",5.2943,5.328,5.2103,5.2775,681950.0],["2005-08-02",5.2271,5.2809,5.217,5.2775,582450.0],["2005-08-03",5.2775,5.3616,5.2674,5.3448,497125.0],["2005-08-04",5.3448,5.3952,5.3145,5.3784,479650.0],["2005-08-05",5.3784,5.3952,5.328,5.3515,635750.0],["2005-08-08",5.3011,5.328,5.0994,5.1363,627350.0],["2005-08-09",4.9918,5.2002,4.9784,5.133,532950.0],["2005-08-10",5.0792,5.2002,5.0792,5.1162,404225.0],["2005-08-11",5.1095,5.1767,5.1095,5.1767,299900.0],["2005-08-12",5.1532,5.1935,5.0758,5.1095,271400.0],["2005-08-15",5.0792,5.2473,5.0758,5.2137,326750.0],["2005-08-16",5.2406,5.2708,5.1632,5.1868,167325.0],["2005-08-17",5.1498,5.1767,5.0792,5.0826,218850.0],["2005-08-18",5.0758,5.0826,5.0221,5.0523,384275.0],["2005-08-19",5.049,5.1027,5.0422,5.0826,194500.0],["2005-08-22",5.0658,5.1532,5.0658,5.1263,280125.0],["2005-08-23",5.1431,5.2036,5.1263,5.1532,272650.0],["2005-08-24",5.1464,5.1935,5.1464,5.1666,231650.0],["2005-08-25",5.0422,5.1128,5.0321,5.0624,590400.0],["2005-08-26",5.059,5.0691,4.9952,4.9985,335175.0],["2005-08-29",4.9784,4.9952,4.9111,4.9447,372150.0],["2005-08-30",4.9414,4.9683,4.8809,4.9044,254275.0],["2005-08-31",4.8876,5.1229,4.8809,5.1095,551950.0],["2005-09-01",5.1162,5.3414,5.0691,5.3011,475875.0],["2005-09-02",5.3011,5.3078,5.2002,5.2338,270875.0],["2005-09-06",5.2137,5.291,5.2103,5.2439,253100.0],["2005-09-07",5.2439,5.2641,5.1969,5.2137,189875.0],["2005-09-08",5.1767,5.1767,5.0859,5.1431,206550.0],["2005-09-09",5.1431,5.2271,5.1263,5.17,132700.0],["2005-09-12",5.1532,5.1767,5.1128,5.1195,179925.0],["2005-09-13",5.0826,5.1229,5.0422,5.0456,168925.0],["2005-09-14",5.0456,5.059,4.9918,5.0053,395000.0],["2005-09-15",5.0086,5.0523,4.9817,5.0019,242450.0],["2005-09-16",4.4035,4.5044,4.3531,4.3867,2916925.0],["2005-09-19",4.3027,4.454,4.2825,4.3262,1222225.0],["2005-09-20",4.2758,4.417,4.2724,4.3968,1004225.0],["2005-09-21",4.3397,4.3733,4.2724,4.3565,635000.0],["2005-09-22",4.2758,4.3598,4.2758,4.3464,495525.0],["2005-09-23",4.2758,4.3666,4.2724,4.3363,492975.0],["2005-09-26",4.2854,4.411,4.282,4.3974,479900.0],["2005-09-27",4.3635,4.3737,4.282,4.2888,386000.0],["2005-09-28",4.2548,4.3024,4.2514,4.2786,532050.0],["2005-09-29",4.2446,4.3227,4.2412,4.3193,436425.0],["2005-09-30",4.2922,4.4178,4.2922,4.3974,496950.0],["2005-10-03",4.3737,4.3805,4.2956,4.3703,344550.0],["2005-10-04",4.2616,4.3227,4.2005,4.2412,624975.0],["2005-10-05",4.2073,4.2277,4.0647,4.1292,764675.0],["2005-10-06",4.0748,4.1801,4.0748,4.1462,524525.0],["2005-10-07",4.1258,4.1835,4.1258,4.1767,363675.0],["2005-10-10",4.1665,4.1767,4.0884,4.1122,413300.0],["2005-10-11",4.0952,4.119,4.0681,4.102,536125.0],["2005-10-12",4.0579,4.0748,3.9764,4.0579,669675.0],["2005-10-13",3.973,4.0409,3.9254,3.9934,582300.0],["2005-10-14",3.99,4.1156,3.9594,4.0816,449750.0],["2005-10-17",4.0069,4.1529,4.0069,4.1326,285400.0],["2005-10-18",4.1088,4.1597,4.0545,4.0579,214750.0],["2005-10-19",4.0273,4.0986,3.956,4.085,230275.0],["2005-10-20",4.0545,4.1088,3.9832,4.0001,226775.0],["2005-10-21",3.9798,4.0884,3.956,4.0103,251550.0],["2005-10-24",4.0375,4.0816,4.0205,4.0511,321425.0],["2005-10-25",4.0103,4.0579,3.9356,3.9628,228575.0],["2005-10-26",3.9288,3.9696,3.8609,3.8915,560000.0],["2005-10-27",3.8881,3.8915,3.7998,3.8575,438800.0],["2005-10-28",4.0579,4.0579,3.8881,3.9017,430950.0],["2005-10-31",3.8881,3.9186,3.8507,3.8983,367275.0],["2005-11-01",3.8983,3.9152,3.8236,3.8847,376400.0],["2005-11-02",3.8711,3.9051,3.8439,3.8847,325375.0],["2005-11-03",3.8609,3.8847,3.8032,3.827,431375.0],["2005-11-04",3.8168,3.8541,3.7964,3.8338,371800.0],["2005-11-07",3.8032,3.827,3.7862,3.8168,244425.0],["2005-11-08",3.8304,3.8304,3.7557,3.7726,367050.0],["2005-11-09",3.7455,3.7624,3.7115,3.7319,460375.0],["2005-11-10",3.7013,3.7726,3.7013,3.7624,426750.0],["2005-11-11",3.7692,3.9458,3.7692,3.9186,990500.0],["2005-11-14",3.8847,3.9526,3.8202,3.8371,311900.0],["2005-11-15",3.7998,3.9356,3.7862,3.8541,294750.0],["2005-11-16",3.8236,3.8541,3.8134,3.8236,189300.0],["2005-11-17",3.7862,3.9017,3.7862,3.8813,307450.0],["2005-11-18",3.8575,3.8915,3.8338,3.8711,367000.0],["2005-11-21",3.8609,3.9696,3.8575,3.956,391525.0],["2005-11-22",3.939,4.1394,3.939,4.1088,677825.0],["2005-11-23",4.1122,4.2956,4.1122,4.248,886275.0],["2005-11-25",4.3295,4.3431,4.2107,4.2446,171550.0],["2005-11-28",4.1937,4.2344,4.1767,4.1801,265250.0],["2005-11-29",4.1835,4.2175,4.0918,4.1292,385625.0],["2005-11-30",4.1088,4.119,3.9696,3.99,514725.0],["2005-12-01",3.9798,4.0613,3.9662,4.0477,285000.0],["2005-12-02",4.0171,4.0409,3.9526,3.9696,293675.0],["2005-12-05",3.922,3.9662,3.8745,3.8983,278025.0],["2005-12-06",3.8915,3.922,3.8609,3.8745,231925.0],["2005-12-07",3.8473,3.8813,3.8405,3.8677,295925.0],["2005-12-08",3.8711,3.9186,3.8609,3.9085,335150.0],["2005-12-09",3.8779,3.9051,3.8609,3.8915,211875.0],["2005-12-12",3.8745,3.9288,3.8745,3.8949,222500.0],["2005-12-13",3.973,3.99,3.8983,3.9662,678200.0],["2005-12-14",3.973,4.0171,3.9696,3.9866,555825.0],["2005-12-15",4.0205,4.0239,3.8915,3.8949,319825.0],["2005-12-16",3.922,3.9526,3.8779,3.922,274375.0],["2005-12-19",3.9051,3.922,3.8473,3.8575,403025.0],["2005-12-20",3.8236,3.8677,3.81,3.8168,437450.0],["2005-12-21",3.7828,3.8202,3.7828,3.8134,374025.0],["2005-12-22",3.8134,3.8134,3.7794,3.8032,453950.0],["2005-12-23",3.7964,3.8168,3.7896,3.8134,206000.0],["2005-12-27",3.7828,3.8032,3.759,3.7726,402400.0],["2005-12-28",3.7692,3.8172,3.7692,3.7761,376675.0],["2005-12-29",3.7692,3.7966,3.7589,3.7726,417550.0],["2005-12-30",3.7692,3.7795,3.7452,3.7486,438950.0],["2006-01-03",3.7555,3.9234,3.7555,3.8857,519425.0],["2006-01-04",3.8754,4.0844,3.8651,4.0125,655175.0],["2006-01-05",3.9954,4.153,3.9954,4.1187,642825.0],["2006-01-06",4.1119,4.1804,4.0399,4.1119,600475.0],["2006-01-09",4.1119,4.1872,4.0947,4.1735,293975.0],["2006-01-10",4.129,4.1907,4.1221,4.1735,237150.0],["2006-01-11",4.2626,4.4511,4.1187,4.3928,991700.0],["2006-01-12",4.4202,4.4202,4.3037,4.3209,372100.0],["2006-01-13",4.3106,4.3688,4.2592,4.2763,241825.0],["2006-01-17",4.2352,4.2729,4.2112,4.2489,267400.0],["2006-01-18",4.2009,4.2695,4.1907,4.2181,198625.0],["2006-01-19",4.1941,4.2798,4.1941,4.266,158125.0],["2006-01-20",4.2661,4.2661,4.1872,4.1975,231225.0],["2006-01-23",4.1872,4.2284,4.1735,4.2147,286025.0],["2006-01-24",4.2661,4.3346,4.2215,4.2558,476650.0],["2006-01-25",4.2763,4.3243,4.2558,4.2832,201000.0],["2006-01-26",4.3003,4.3312,4.2729,4.3209,225825.0],["2006-01-27",4.3551,4.3757,4.3174,4.3346,174575.0],["2006-01-30",4.3449,4.3449,4.2832,4.2935,196200.0],["2006-01-31",4.2626,4.2866,4.2523,4.2592,256175.0],["2006-02-01",4.2455,4.2866,4.2147,4.2832,253450.0],["2006-02-02",4.2832,4.2969,4.1975,4.2523,239950.0],["2006-02-03",4.2284,4.2386,4.1735,4.1838,282700.0],["2006-02-06",4.153,4.1838,4.1221,4.1324,266425.0],["2006-02-07",4.1187,4.1393,4.1153,4.1221,219300.0],["2006-02-08",4.1153,4.1256,4.0673,4.0844,233300.0],["2006-02-09",4.0776,4.0947,4.0605,4.0913,187725.0],["2006-02-10",4.0605,4.0639,3.9131,4.0159,493550.0],["2006-02-13",3.9405,4.0433,3.9405,4.033,447075.0],["2006-02-14",4.0605,4.1153,4.0433,4.081,207825.0],["2006-02-15",4.0776,4.1872,4.0742,4.1735,224475.0],["2006-02-16",4.2078,4.2661,4.1804,4.2489,292025.0],["2006-02-17",4.2455,4.2592,4.2147,4.2215,289200.0],["2006-02-21",4.2044,4.2215,4.1461,4.1667,163650.0],["2006-02-22",4.1564,4.2044,4.1564,4.1804,186525.0],["2006-02-23",4.153,4.1735,4.033,4.0502,401350.0],["2006-02-24",4.0296,4.0433,3.9919,4.0159,316800.0],["2006-02-27",4.0228,4.0742,4.0193,4.0433,267175.0],["2006-02-28",4.0228,4.0639,4.0091,4.0262,283625.0],["2006-03-01",4.0262,4.0536,4.0091,4.0262,387550.0],["2006-03-02",4.0159,4.057,3.9919,4.0502,233150.0],["2006-03-03",4.0228,4.0399,3.9474,4.033,254175.0],["2006-03-06",4.0193,4.057,3.9954,4.0228,209275.0],["2006-03-07",4.0399,4.0433,3.9577,3.9782,199175.0],["2006-03-08",3.9645,3.9851,3.9474,3.9645,122375.0],["2006-03-09",3.9611,3.9954,3.9405,3.9542,145400.0],["2006-03-10",3.9405,3.9748,3.92,3.9748,281850.0],["2006-03-13",3.9645,3.9919,3.9234,3.9679,130500.0],["2006-03-14",3.944,3.9714,3.9303,3.9611,135225.0],["2006-03-15",3.9371,3.9816,3.9234,3.9782,219275.0],["2006-03-16",3.9679,4.1119,3.9611,4.0879,581625.0],["2006-03-17",4.1187,4.2284,4.0605,4.2009,447700.0],["2006-03-20",4.1975,4.2318,4.1427,4.2147,285825.0],["2006-03-21",4.2147,4.2147,4.1393,4.1633,231100.0],["2006-03-22",4.1393,4.177,4.1016,4.1084,195375.0],["2006-03-23",4.0981,4.2009,4.0981,4.1667,160650.0],["2006-03-24",4.1598,4.1838,4.153,4.1735,183300.0],["2006-03-27",4.1461,4.1564,4.1119,4.1153,155075.0],["2006-03-28",4.1119,4.1701,4.1016,4.1667,222825.0],["2006-03-29",4.2013,4.2704,4.1909,4.2428,224000.0],["2006-03-30",4.2186,4.2773,4.1667,4.184,231000.0],["2006-03-31",4.1805,4.2358,4.1598,4.1978,100325.0],["2006-04-03",4.0629,4.1321,4.0249,4.0387,414350.0],["2006-04-04",4.018,4.0284,3.9419,4.0007,452350.0],["2006-04-05",3.98,4.1909,3.9454,4.184,571800.0],["2006-04-06",4.1563,4.1701,4.0629,4.1079,966525.0],["2006-04-07",4.0768,4.1563,4.0629,4.1494,3285875.0],["2006-04-10",4.1494,4.1874,4.0975,4.1529,835000.0],["2006-04-11",4.1805,4.1805,4.1079,4.1183,462500.0],["2006-04-12",4.1114,4.1667,4.0906,4.1494,418275.0],["2006-04-13",4.1079,4.1667,4.0975,4.1632,253875.0],["2006-04-17",4.1563,4.1805,4.1321,4.1736,494800.0],["2006-04-18",4.1563,4.4087,4.1529,4.4087,1273475.0],["2006-04-19",4.4952,4.6577,4.4848,4.6335,1353975.0],["2006-04-20",4.6335,4.6508,4.5332,4.6369,685600.0],["2006-04-21",4.6473,4.6508,4.5816,4.6231,341925.0],["2006-04-24",4.6093,4.6093,4.426,4.5505,637225.0],["2006-04-25",4.5609,4.5782,4.5125,4.5263,292475.0],["2006-04-26",4.5021,4.5436,4.4364,4.4537,318325.0],["2006-04-27",4.4537,4.6681,4.4226,4.6681,975175.0],["2006-04-28",4.6681,4.796,4.6404,4.6577,964775.0],["2006-05-01",4.6612,4.7753,4.5643,4.5712,762450.0],["2006-05-02",4.5298,4.6439,4.4952,4.5955,630025.0],["2006-05-03",4.5609,4.63,4.5021,4.6162,364175.0],["2006-05-04",4.5955,4.6854,4.592,4.6715,241100.0],["2006-05-05",4.6715,4.841,4.6542,4.7891,519525.0],["2006-05-08",4.7683,4.9136,4.7269,4.8548,594775.0],["2006-05-09",4.841,4.8652,4.7753,4.796,455200.0],["2006-05-10",4.796,4.8237,4.7407,4.7683,383200.0],["2006-05-11",4.7683,4.796,4.7061,4.7199,358075.0],["2006-05-12",4.6992,4.7199,4.6266,4.6715,275150.0],["2006-05-15",4.6439,4.6681,4.5505,4.5609,806000.0],["2006-05-16",4.5609,4.6231,4.5194,4.5332,570675.0],["2006-05-17",4.3914,4.4848,4.3707,4.4226,683375.0],["2006-05-18",4.426,4.4813,4.3638,4.3776,299325.0],["2006-05-19",4.3603,4.3914,4.2946,4.3396,437800.0],["2006-05-22",4.4606,4.4952,4.3188,4.4537,443450.0],["2006-05-23",4.4537,4.5021,4.3638,4.3845,439800.0],["2006-05-24",4.3534,4.4295,4.3257,4.4226,365575.0],["2006-05-25",4.4226,4.5298,4.3672,4.5263,437850.0],["2006-05-26",4.5125,4.5885,4.5021,4.5367,216450.0],["2006-05-30",4.5021,4.5159,4.4364,4.4502,255450.0],["2006-05-31",4.4606,4.5125,4.4191,4.4952,317650.0],["2006-06-01",4.4952,4.5747,4.4399,4.5643,356875.0],["2006-06-02",4.6197,4.7545,4.5989,4.6957,465350.0],["2006-06-05",4.6957,4.713,4.5609,4.5712,280725.0],["2006-06-06",4.5505,4.5505,4.3396,4.3811,608700.0],["2006-06-07",4.3914,4.4606,4.3707,4.4364,259200.0],["2006-06-08",4.3914,4.4329,4.2981,4.4226,408150.0],["2006-06-09",4.4087,4.4813,4.3914,4.4364,147900.0],["2006-06-12",4.4087,4.426,4.267,4.305,285075.0],["2006-06-13",4.2842,4.3188,4.2116,4.2116,373800.0],["2006-06-14",4.184,4.1978,4.1114,4.1252,514400.0],["2006-06-15",4.1217,4.2255,4.1217,4.184,315900.0],["2006-06-16",4.184,4.1874,4.1286,4.1425,339400.0],["2006-06-19",4.1356,4.2013,4.1286,4.1874,311675.0],["2006-06-20",4.1874,4.2116,4.1459,4.1529,199075.0],["2006-06-21",4.1563,4.2116,4.1321,4.1805,269950.0],["2006-06-22",4.184,4.2151,4.1598,4.2013,188800.0],["2006-06-23",4.184,4.2151,4.1701,4.1943,197875.0],["2006-06-26",4.2116,4.26,4.1598,4.2151,513900.0],["2006-06-27",4.2324,4.2531,4.1252,4.1252,292525.0],["2006-06-28",4.1601,4.244,4.1357,4.2301,291100.0],["2006-06-29",4.2371,4.4433,4.2126,4.4223,553275.0],["2006-06-30",4.4223,4.5097,4.3699,4.4783,509525.0],["2006-07-03",4.4643,4.5097,4.4363,4.4923,163425.0],["2006-07-05",4.4573,4.4818,4.3979,4.4608,175950.0],["2006-07-06",4.4468,4.4888,4.3769,4.4014,161150.0],["2006-07-07",4.3804,4.4573,4.3454,4.4049,155250.0],["2006-07-10",4.4014,4.4293,4.3699,4.4154,94050.0],["2006-07-11",4.3979,4.3979,4.3105,4.3559,481025.0],["2006-07-12",4.3,4.4153,4.3,4.3839,309500.0],["2006-07-13",4.3559,4.4154,4.3175,4.3245,267025.0],["2006-07-14",4.3349,4.3419,4.2231,4.2545,223925.0],["2006-07-17",4.2475,4.3105,4.2475,4.2825,163850.0],["2006-07-18",4.272,4.3314,4.272,4.3245,173000.0],["2006-07-19",4.3245,4.4853,4.286,4.4748,467850.0],["2006-07-20",4.4888,4.4888,4.3944,4.4014,143300.0],["2006-07-21",4.3839,4.3944,4.258,4.2825,605925.0],["2006-07-24",4.3245,4.3349,4.2615,4.3,338375.0],["2006-07-25",4.307,4.328,4.265,4.3,369475.0],["2006-07-26",4.2895,4.328,4.2615,4.2965,223650.0],["2006-07-27",4.314,4.3245,4.251,4.258,204400.0],["2006-07-28",4.3,4.4818,4.265,4.4818,466350.0],["2006-07-31",4.4678,4.5272,4.4188,4.4783,186675.0],["2006-08-01",4.4258,4.4573,4.3804,4.4084,168675.0],["2006-08-02",4.4223,4.5027,4.4223,4.4923,239225.0],["2006-08-03",4.3175,4.4748,4.2371,4.4433,735350.0],["2006-08-04",4.5447,4.6636,4.5272,4.6321,709525.0],["2006-08-07",4.6146,4.6286,4.5552,4.6041,176325.0],["2006-08-08",4.5971,4.6496,4.5762,4.6006,293400.0],["2006-08-09",4.6006,4.6251,4.4538,4.4713,380600.0],["2006-08-10",4.4258,4.4643,4.3944,4.4363,201225.0],["2006-08-11",4.4223,4.4608,4.3734,4.4293,225100.0],["2006-08-14",4.3175,4.3489,4.2301,4.3,574900.0],["2006-08-15",4.293,4.3804,4.272,4.3384,927250.0],["2006-08-16",4.3524,4.4643,4.3489,4.3839,749325.0],["2006-08-17",4.3,4.3804,4.3,4.3489,2551650.0],["2006-08-18",4.3349,4.3874,4.3314,4.3664,563750.0],["2006-08-21",4.3349,4.3489,4.3105,4.328,756700.0],["2006-08-22",4.3105,4.3384,4.3105,4.328,431800.0],["2006-08-23",4.3175,4.3349,4.265,4.3,654025.0],["2006-08-24",4.2965,4.3734,4.286,4.3559,432925.0],["2006-08-25",4.3524,4.3769,4.321,4.3664,296050.0],["2006-08-28",4.3629,4.3979,4.3524,4.3629,285575.0],["2006-08-29",4.3454,4.3979,4.3314,4.3734,392800.0],["2006-08-30",4.3874,4.4258,4.3699,4.3874,477600.0],["2006-08-31",4.3734,4.3944,4.3524,4.3734,622750.0],["2006-09-01",4.3734,4.3909,4.3245,4.3769,409600.0],["2006-09-05",4.3349,4.3734,4.3105,4.3734,577625.0],["2006-09-06",4.3524,4.4154,4.3245,4.4014,556200.0],["2006-09-07",4.3769,4.4328,4.3559,4.4188,410725.0],["2006-09-08",4.4049,4.4748,4.3874,4.4678,481175.0],["2006-09-11",4.4573,4.4888,4.4363,4.4783,406325.0],["2006-09-12",4.4713,4.5237,4.4293,4.5097,454075.0],["2006-09-13",4.4678,4.5412,4.4573,4.5272,322300.0],["2006-09-14",4.4818,4.5237,4.4818,4.5097,240400.0],["2006-09-15",4.4888,4.5377,4.4853,4.5062,241100.0],["2006-09-18",4.4853,4.5167,4.4433,4.4783,320425.0],["2006-09-19",4.4608,4.5901,4.4398,4.5412,697725.0],["2006-09-20",4.5482,4.5692,4.5377,4.5447,303425.0],["2006-09-21",4.5272,4.5447,4.4748,4.5062,419125.0],["2006-09-22",4.4923,4.5167,4.4678,4.5027,150675.0],["2006-09-25",4.4748,4.5202,4.4573,4.5167,237275.0],["2006-09-26",4.4853,4.5657,4.4853,4.5552,444250.0],["2006-09-27",4.587,4.6117,4.5446,4.5941,280175.0],["2006-09-28",4.5941,4.6612,4.5693,4.6541,417450.0],["2006-09-29",4.6365,4.7248,4.6365,4.6435,310775.0],["2006-10-02",4.6435,4.6824,4.6294,4.6541,344025.0],["2006-10-03",4.6506,4.7354,4.6365,4.7283,266975.0],["2006-10-04",4.7001,4.799,4.6647,4.7884,433425.0],["2006-10-05",4.7637,4.7814,4.7496,4.7708,592925.0],["2006-10-06",4.7531,4.7566,4.693,4.6965,659000.0],["2006-10-09",4.6824,4.7849,4.6506,4.7425,290275.0],["2006-10-10",4.7319,4.7884,4.6047,4.6506,588600.0],["2006-10-11",4.6294,4.6471,4.5799,4.6188,416200.0],["2006-10-12",4.6082,4.6753,4.6082,4.6365,297475.0],["2006-10-13",4.6188,4.6824,4.5905,4.6683,411300.0],["2006-10-16",4.6647,4.7248,4.6541,4.7107,315975.0],["2006-10-17",4.7001,4.739,4.6718,4.7071,429925.0],["2006-10-18",4.7107,4.7248,4.6965,4.7071,252600.0],["2006-10-19",4.6789,4.7354,4.6435,4.7142,416725.0],["2006-10-20",4.7001,4.746,4.6647,4.7354,257175.0],["2006-10-23",4.7107,4.7213,4.64,4.6471,470275.0],["2006-10-24",4.6471,4.6577,4.6223,4.6365,354175.0],["2006-10-25",4.6471,4.6895,4.6471,4.6789,182900.0],["2006-10-26",4.6789,4.7036,4.6647,4.6753,228075.0],["2006-10-27",4.6117,4.6577,4.5941,4.6117,432625.0],["2006-10-30",4.6117,4.6329,4.5729,4.5976,297525.0],["2006-10-31",4.5941,4.6435,4.5905,4.6365,298650.0],["2006-11-01",4.6223,4.6612,4.5976,4.6365,336000.0],["2006-11-02",4.6153,4.746,4.5976,4.6541,1187725.0],["2006-11-03",4.7531,4.7531,4.6789,4.7319,817825.0],["2006-11-06",4.7389,4.8556,4.7389,4.8238,579300.0],["2006-11-07",4.8096,4.9227,4.799,4.898,487825.0],["2006-11-08",4.8732,4.9262,4.8414,4.8944,293200.0],["2006-11-09",4.8768,4.9474,4.8556,4.9439,429275.0],["2006-11-10",4.9262,4.9439,4.8944,4.9333,290375.0],["2006-11-13",4.9439,4.9722,4.898,4.9086,571175.0],["2006-11-14",4.898,4.9121,4.8591,4.905,399725.0],["2006-11-15",4.8874,4.9121,4.8344,4.8344,522200.0],["2006-11-16",4.8414,4.8768,4.8132,4.8591,491075.0],["2006-11-17",4.8414,4.8768,4.8167,4.8626,359250.0],["2006-11-20",4.8591,4.9262,4.8591,4.8732,301600.0],["2006-11-21",4.8697,4.9545,4.8591,4.9545,476925.0],["2006-11-22",4.9368,4.9722,4.905,4.9687,310525.0],["2006-11-24",4.951,4.9616,4.9474,4.9474,50625.0],["2006-11-27",4.9474,4.9687,4.8803,4.8944,432875.0],["2006-11-28",4.8838,4.8944,4.8379,4.8768,209975.0],["2006-11-29",4.8697,4.898,4.8556,4.8732,276250.0],["2006-11-30",4.8874,4.9439,4.8697,4.9404,447900.0],["2006-12-01",4.9227,5.0005,4.8697,4.9333,230550.0],["2006-12-04",4.9404,5.0429,4.9156,5.0429,359200.0],["2006-12-05",5.0711,5.1135,5.0181,5.0959,506225.0],["2006-12-06",4.9828,5.0181,4.8874,4.9899,617950.0],["2006-12-07",4.9687,4.9828,4.9227,4.9474,330025.0],["2006-12-08",4.9298,5.004,4.9156,4.9474,256025.0],["2006-12-11",4.951,4.9863,4.9156,4.9757,377400.0],["2006-12-12",4.9474,4.9828,4.9474,4.9651,222000.0],["2006-12-13",4.9757,4.9863,4.9545,4.9828,277150.0],["2006-12-14",4.9863,5.0111,4.9722,4.9828,370850.0],["2006-12-15",5.0111,5.0287,4.9934,5.0181,446225.0],["2006-12-18",4.9969,5.0358,4.9687,4.9934,246200.0],["2006-12-19",4.9722,5.0217,4.9404,5.0181,382025.0],["2006-12-20",5.004,5.004,4.958,4.9651,292925.0],["2006-12-21",4.9651,4.9863,4.9474,4.951,256000.0],["2006-12-22",4.9475,4.9863,4.9475,4.9545,132750.0],["2006-12-26",4.951,4.9757,4.9474,4.9616,251950.0],["2006-12-27",4.9759,4.9974,4.9687,4.9938,177025.0],["2006-12-28",4.9795,5.0046,4.9508,5.0046,265800.0],["2006-12-29",4.9938,5.0046,4.9795,4.9831,197725.0],["2007-01-03",4.9831,5.0332,4.9723,5.0189,551675.0],["2007-01-04",5.0153,5.0691,4.9902,5.0691,305400.0],["2007-01-05",5.0511,5.0511,4.915,4.9186,632175.0],["2007-01-08",4.9365,4.9508,4.8577,4.9401,250425.0],["2007-01-09",4.9258,4.9616,4.8971,4.9293,282150.0],["2007-01-10",4.9329,4.9902,4.9258,4.9473,323800.0],["2007-01-11",4.9616,4.9902,4.9437,4.9759,604950.0],["2007-01-12",4.9759,4.9938,4.9078,4.9258,363450.0],["2007-01-16",4.9222,4.9723,4.9186,4.9473,374150.0],["2007-01-17",4.9473,4.9867,4.9365,4.9687,358250.0],["2007-01-18",4.9723,4.9795,4.9114,4.915,276775.0],["2007-01-19",4.9222,4.9544,4.8935,4.9293,576275.0],["2007-01-22",4.9508,4.9938,4.9365,4.9544,464300.0],["2007-01-23",4.9652,4.9795,4.9473,4.9652,357000.0],["2007-01-24",4.9652,4.9688,4.9329,4.9616,290400.0],["2007-01-25",4.9508,4.9795,4.8935,4.9078,359250.0],["2007-01-26",4.9329,4.9473,4.8219,4.8613,661400.0],["2007-01-29",4.872,4.9687,4.872,4.958,410575.0],["2007-01-30",4.9795,5.0153,4.9293,4.9652,354575.0],["2007-01-31",4.9616,4.9652,4.9078,4.9365,459000.0],["2007-02-01",4.9544,4.9795,4.9007,4.9043,453200.0],["2007-02-02",4.9043,4.9616,4.8899,4.9616,326700.0],["2007-02-05",4.9652,5.0046,4.9437,4.9508,269600.0],["2007-02-06",4.9616,5.001,4.9258,4.9867,216225.0],["2007-02-07",5.0153,5.1049,5.0153,5.0655,597125.0],["2007-02-08",5.0117,5.0404,4.9687,4.9974,513150.0],["2007-02-09",4.9831,5.0153,4.829,4.8899,789675.0],["2007-02-12",4.8577,4.9473,4.8505,4.8792,674700.0],["2007-02-13",4.872,4.9867,4.8649,4.9616,415400.0],["2007-02-14",4.9473,5.0296,4.9258,4.9687,405550.0],["2007-02-15",4.9616,5.0691,4.9437,5.0082,427300.0],["2007-02-16",5.0153,5.0511,4.9616,5.0261,252250.0],["2007-02-20",5.0189,5.0476,4.9365,4.9437,403650.0],["2007-02-21",4.9258,4.9616,4.8684,4.9437,308400.0],["2007-02-22",4.9293,4.9401,4.872,4.8899,264150.0],["2007-02-23",4.8792,4.9078,4.8505,4.8864,325850.0],["2007-02-26",4.8864,4.958,4.8613,4.9293,570300.0],["2007-02-27",4.9114,5.001,4.872,4.9687,531825.0],["2007-02-28",5.0046,5.0905,4.9687,5.0153,691100.0],["2007-03-01",5.0153,5.0655,5.001,5.0368,406125.0],["2007-03-02",5.0153,5.0476,4.9831,5.0046,420900.0],["2007-03-05",4.9258,4.9473,4.8649,4.9222,1039900.0],["2007-03-06",4.9222,4.9974,4.9222,4.958,771825.0],["2007-03-07",4.9437,4.9723,4.8613,4.8828,1433250.0],["2007-03-08",4.8864,4.8899,4.8362,4.8505,4977475.0],["2007-03-09",4.8649,4.9007,4.8434,4.8864,1506125.0],["2007-03-12",4.8792,5.0332,4.8684,5.0225,1281250.0],["2007-03-13",4.9616,5.0332,4.9043,4.9258,1395575.0],["2007-03-14",4.8899,4.9616,4.872,4.9437,1376225.0],["2007-03-15",4.9616,5.0655,4.9437,5.0476,890975.0],["2007-03-16",5.0261,5.0476,4.9437,4.9938,656100.0],["2007-03-19",5.1228,5.1729,5.0798,5.1049,786025.0],["2007-03-20",5.1335,5.2625,5.1085,5.2052,899500.0],["2007-03-21",5.241,5.3736,5.2123,5.3377,1101900.0],["2007-03-22",5.3556,5.3879,5.3091,5.3449,829925.0],["2007-03-23",5.3556,5.3736,5.2733,5.2876,430075.0],["2007-03-26",5.3377,5.3628,5.2374,5.2947,1065200.0],["2007-03-27",5.3664,5.3736,5.3127,5.3592,1660625.0],["2007-03-28",5.3736,5.5025,5.3664,5.4667,2049225.0],["2007-03-29",5.5357,5.6337,5.5211,5.601,2781950.0],["2007-03-30",5.6192,5.6482,5.5792,5.6192,1395625.0],["2007-04-02",5.6264,5.6591,5.5901,5.6228,1089450.0],["2007-04-03",5.6264,5.7135,5.6264,5.6845,760875.0],["2007-04-04",5.6918,5.7317,5.6736,5.7026,792750.0],["2007-04-05",5.7172,5.7716,5.6809,5.7353,822875.0],["2007-04-09",5.7026,5.7099,5.6155,5.6446,1712575.0],["2007-04-10",5.6663,5.6954,5.6119,5.6772,706700.0],["2007-04-11",5.7135,5.7172,5.63,5.6446,815575.0],["2007-04-12",5.6373,5.6663,5.6119,5.6446,740475.0],["2007-04-13",5.8442,5.895,5.7498,5.7789,2257550.0],["2007-04-16",5.8805,5.8914,5.837,5.866,865900.0],["2007-04-17",5.8878,5.9241,5.8515,5.8624,808350.0],["2007-04-18",5.8733,5.8805,5.8152,5.8297,571175.0],["2007-04-19",5.8007,5.8297,5.7716,5.7752,543000.0],["2007-04-20",5.7898,5.8478,5.7861,5.8079,741350.0],["2007-04-23",5.8478,5.9495,5.8188,5.8805,774200.0],["2007-04-24",5.9096,5.9132,5.8043,5.8478,692850.0],["2007-04-25",5.8696,5.9168,5.8261,5.8297,542150.0],["2007-04-26",5.8369,5.8841,5.8115,5.8551,507475.0],["2007-04-27",5.8551,5.8987,5.8406,5.8733,463600.0],["2007-04-30",5.8987,5.8987,5.7389,5.7752,680975.0],["2007-05-01",5.7571,5.8224,5.699,5.7099,1029275.0],["2007-05-02",5.7244,5.797,5.7063,5.7208,818875.0],["2007-05-03",5.699,5.8079,5.6845,5.768,715225.0],["2007-05-04",5.797,5.8115,5.7063,5.7172,681525.0],["2007-05-07",5.7462,5.7898,5.7244,5.7535,478875.0],["2007-05-08",5.7244,5.7644,5.7172,5.7389,592075.0],["2007-05-09",5.7462,5.837,5.7353,5.7934,548900.0],["2007-05-10",5.7607,5.8043,5.699,5.7063,395650.0],["2007-05-11",5.7317,5.7752,5.7208,5.7535,261700.0],["2007-05-14",5.797,5.8188,5.7244,5.7244,524250.0],["2007-05-15",5.768,5.7752,5.6845,5.6881,434925.0],["2007-05-16",5.7281,5.7789,5.6845,5.7462,462150.0],["2007-05-17",5.7353,5.7462,5.67,5.699,360900.0],["2007-05-18",5.6918,5.7172,5.6373,5.6845,776175.0],["2007-05-21",5.6482,5.7099,5.6337,5.6736,990025.0],["2007-05-22",5.7026,5.7281,5.6591,5.6772,826725.0],["2007-05-23",5.699,5.699,5.6155,5.6228,1254900.0],["2007-05-24",5.6264,5.6555,5.4631,5.5175,946525.0],["2007-05-25",5.5175,5.6192,5.5066,5.6155,533400.0],["2007-05-29",5.6119,5.6881,5.601,5.6264,434000.0],["2007-05-30",5.6373,5.6845,5.5865,5.6627,697975.0],["2007-05-31",5.6518,5.699,5.5756,5.6046,783600.0],["2007-06-01",5.6046,5.6264,5.4848,5.5937,1327225.0],["2007-06-04",5.5647,5.5865,5.4667,5.5211,1261025.0],["2007-06-05",5.5211,5.5248,5.307,5.4014,1448900.0],["2007-06-06",5.2997,5.307,5.1037,5.2634,2043925.0],["2007-06-07",5.1763,5.2053,5.0238,5.0964,1590250.0],["2007-06-08",5.042,5.2126,5.0238,5.1945,1079050.0],["2007-06-11",5.1763,5.1872,5.0384,5.0601,924275.0],["2007-06-12",5.0275,5.0747,4.9912,5.0202,1103650.0],["2007-06-13",5.0166,5.0747,4.9948,5.0747,921575.0],["2007-06-14",5.0638,5.0928,4.9912,5.0529,934125.0],["2007-06-15",5.1001,5.1654,5.0456,5.0928,808800.0],["2007-06-18",5.0928,5.1727,5.0601,5.1255,834450.0],["2007-06-19",5.1473,5.1727,5.1037,5.1654,595850.0],["2007-06-20",5.2634,5.2816,5.1727,5.1836,839250.0],["2007-06-21",5.1908,5.209,5.1727,5.1836,534775.0],["2007-06-22",5.1981,5.2235,5.1799,5.2126,553500.0],["2007-06-25",5.2308,5.2598,5.1582,5.1727,622625.0],["2007-06-26",5.1836,5.1981,5.1146,5.1436,499650.0],["2007-06-27",5.1436,5.3288,5.1073,5.2199,793050.0],["2007-06-28",5.2383,5.3085,5.2125,5.2494,513400.0],["2007-06-29",5.2752,5.3306,5.242,5.3232,565450.0],["2007-07-02",5.3491,5.386,5.3232,5.386,491550.0],["2007-07-03",5.4044,5.4229,5.3749,5.3971,201725.0],["2007-07-05",5.434,5.434,5.3306,5.3934,333500.0],["2007-07-06",5.3934,5.4081,5.2789,5.3343,383100.0],["2007-07-09",5.3343,5.4266,5.2863,5.4118,568300.0],["2007-07-10",5.2789,5.3195,5.1608,5.2309,964950.0],["2007-07-11",5.242,5.2752,5.1977,5.2051,563100.0],["2007-07-12",5.1866,5.242,5.146,5.2383,780750.0],["2007-07-13",5.1756,5.2051,5.1682,5.1977,4001475.0],["2007-07-16",5.1903,5.2789,5.1903,5.242,1878675.0],["2007-07-17",5.2605,5.2789,5.1165,5.1977,806525.0],["2007-07-18",5.1608,5.2272,5.1423,5.2125,1247200.0],["2007-07-19",5.2605,5.2605,5.1682,5.1866,615950.0],["2007-07-20",5.1903,5.2236,5.1497,5.1866,1015900.0],["2007-07-23",5.2051,5.2679,5.1866,5.2236,1040125.0],["2007-07-24",5.1866,5.29,5.1719,5.1756,826250.0],["2007-07-25",5.2162,5.2642,5.1202,5.1903,725875.0],["2007-07-26",5.1903,5.2752,5.1423,5.242,2623075.0],["2007-07-27",5.3343,5.493,5.2863,5.2937,2444950.0],["2007-07-30",5.3528,5.4044,5.2346,5.3269,1089750.0],["2007-07-31",5.4081,5.4377,5.2863,5.3343,1648300.0],["2007-08-01",5.3158,5.4487,5.2199,5.4377,1384575.0],["2007-08-02",5.4081,5.5632,5.2974,5.5336,1243625.0],["2007-08-03",5.5189,5.5853,5.4967,5.53,1950600.0],["2007-08-06",5.5263,5.8105,5.5263,5.7404,2567300.0],["2007-08-07",5.445,5.7219,5.445,5.5964,2001725.0],["2007-08-08",5.5595,5.6555,5.5226,5.6555,1187425.0],["2007-08-09",5.541,5.6407,5.2642,5.5041,1810125.0],["2007-08-10",5.3897,5.6001,5.3232,5.5263,2264200.0],["2007-08-13",5.5521,5.6555,5.4561,5.4709,1038525.0],["2007-08-14",5.4377,5.4487,4.5738,4.8101,4996900.0],["2007-08-15",4.7769,4.9836,4.4816,4.8544,4827675.0],["2007-08-16",4.7215,5.3491,4.6218,5.1793,3058825.0],["2007-08-17",5.5078,5.6333,5.2679,5.445,2817575.0],["2007-08-20",5.5373,5.5595,5.3343,5.4118,2040125.0],["2007-08-21",5.4118,5.5632,5.3528,5.5632,1362825.0],["2007-08-22",5.589,5.6481,5.4893,5.5484,1586900.0],["2007-08-23",5.5447,5.5964,5.2826,5.3232,1193200.0],["2007-08-24",5.3417,5.4709,5.2974,5.4672,669200.0],["2007-08-27",5.3897,5.3897,5.1682,5.1682,1343075.0],["2007-08-28",5.1682,5.1829,5.0316,5.0464,912425.0],["2007-08-29",5.1313,5.1682,5.0685,5.1128,1091650.0],["2007-08-30",5.1313,5.2199,5.1017,5.2051,867400.0],["2007-08-31",5.2789,5.3011,5.1202,5.2014,1042575.0],["2007-09-04",5.2088,5.4007,5.194,5.3823,815575.0],["2007-09-05",5.3417,5.4007,5.2383,5.2679,642550.0],["2007-09-06",5.2605,5.3158,5.2236,5.2679,598000.0],["2007-09-07",5.3195,5.6555,5.3195,5.5263,1702200.0],["2007-09-10",5.5743,5.7219,5.5669,5.6149,880575.0],["2007-09-11",5.637,5.7182,5.5779,5.6296,577525.0],["2007-09-12",5.6407,5.6665,5.541,5.541,468375.0],["2007-09-13",5.6149,5.7441,5.6075,5.7404,1192075.0],["2007-09-14",5.7219,5.7588,5.685,5.7588,836100.0],["2007-09-17",5.7588,5.7957,5.7035,5.7293,642775.0],["2007-09-18",5.7625,6.08,5.7588,6.0615,1692225.0],["2007-09-19",6.0763,6.2018,5.9951,6.0357,1770100.0],["2007-09-20",5.9065,5.9656,5.7256,5.8474,1200000.0],["2007-09-21",5.936,6.032,5.8991,6.0135,950350.0],["2007-09-24",6.0209,6.0246,5.9139,5.9397,735425.0],["2007-09-25",5.9065,6.0099,5.888,5.9692,799450.0],["2007-09-26",5.9397,5.9803,5.925,5.9619,644450.0],["2007-09-27",6.0594,6.0632,5.9206,5.9881,693650.0],["2007-09-28",6.0069,6.0069,5.9131,5.9769,346825.0],["2007-10-01",5.9469,6.0932,5.9394,6.0256,584200.0],["2007-10-02",6.0256,6.0557,5.9619,6.0106,465625.0],["2007-10-03",6.0294,6.0707,5.9093,5.9694,519775.0],["2007-10-04",5.9694,5.9844,5.9131,5.9806,384750.0],["2007-10-05",5.9581,5.9994,5.5792,5.8981,1646450.0],["2007-10-08",5.8868,5.8868,5.7067,5.7443,727850.0],["2007-10-09",5.6617,5.7217,5.6204,5.7217,1459925.0],["2007-10-10",5.7217,5.7968,5.6992,5.7855,680175.0],["2007-10-11",5.7818,5.8305,5.7255,5.7555,960725.0],["2007-10-12",5.673,5.9919,5.673,5.9469,7332250.0],["2007-10-15",5.9881,6.0031,5.7968,5.8268,1587025.0],["2007-10-16",5.8456,5.9281,5.7968,5.8868,1140400.0],["2007-10-17",5.8868,6.0031,5.823,5.9956,1532725.0],["2007-10-18",5.9656,6.2245,5.9656,6.1645,2102275.0],["2007-10-19",6.1907,6.247,6.0669,6.1345,1509300.0],["2007-10-22",6.0594,6.2283,6.0219,6.2283,941825.0],["2007-10-23",6.232,6.2808,6.1832,6.2808,980075.0],["2007-10-24",6.2433,6.3933,6.2433,6.3596,1621625.0],["2007-10-25",6.3596,6.4121,6.2283,6.4008,1521150.0],["2007-10-26",6.4534,6.5021,6.3746,6.4534,1544600.0],["2007-10-29",6.656,6.6785,6.3296,6.3933,2130575.0],["2007-10-30",6.4871,6.5359,6.3258,6.4684,2329875.0],["2007-10-31",6.5097,6.5584,6.1232,6.4121,3533775.0],["2007-11-01",6.3296,6.4046,6.1645,6.3971,1456375.0],["2007-11-02",6.3596,6.3971,6.1382,6.3558,2098800.0],["2007-11-05",6.1795,6.4984,6.1795,6.4646,905050.0],["2007-11-06",6.4646,6.5284,6.4159,6.4759,928100.0],["2007-11-07",6.3896,6.5097,6.2433,6.3933,1900075.0],["2007-11-08",6.3408,6.7348,6.3408,6.6485,2038725.0],["2007-11-09",6.5284,6.6597,6.4309,6.4796,1927525.0],["2007-11-12",6.4346,6.5584,6.1682,6.217,1705050.0],["2007-11-13",6.1907,6.3183,6.1345,6.202,1446250.0],["2007-11-14",6.1907,6.247,5.9431,6.1232,1383625.0],["2007-11-15",6.1682,6.3521,6.142,6.2733,1230525.0],["2007-11-16",6.3446,6.3633,6.1832,6.2808,822675.0],["2007-11-19",6.262,6.5659,6.2207,6.5434,1931850.0],["2007-11-20",6.5284,6.5659,6.0031,6.1232,3317375.0],["2007-11-21",6.0407,6.2995,5.8718,6.1907,2360900.0],["2007-11-23",6.172,6.3783,6.1607,6.307,520600.0],["2007-11-26",6.3033,6.3033,5.9694,5.9844,1338625.0],["2007-11-27",5.9581,6.2095,5.9581,6.1832,1498800.0],["2007-11-28",6.2658,6.5134,6.2132,6.4384,1585925.0],["2007-11-29",6.4459,6.5622,6.3633,6.5284,950200.0],["2007-11-30",6.626,6.7385,6.3971,6.4571,2553575.0],["2007-12-03",6.656,6.656,6.4459,6.4534,1276750.0],["2007-12-04",6.5172,6.5172,6.3821,6.4234,993675.0],["2007-12-05",6.4234,6.5284,6.4046,6.4646,899475.0],["2007-12-06",6.4346,6.5397,6.4346,6.5322,940350.0],["2007-12-07",6.5322,6.6147,6.4834,6.5547,1138275.0],["2007-12-10",6.5659,6.7198,6.5659,6.6222,951475.0],["2007-12-11",6.7273,6.7535,6.3858,6.4909,1993600.0],["2007-12-12",6.6072,6.6597,6.4796,6.5734,975525.0],["2007-12-13",6.5734,6.671,6.5097,6.6597,1021150.0],["2007-12-14",6.671,6.7348,6.5659,6.5697,1145125.0],["2007-12-17",6.6335,6.6335,6.4721,6.4796,852850.0],["2007-12-18",6.5247,6.7498,6.5209,6.7085,1161775.0],["2007-12-19",6.6935,6.7085,6.5209,6.5697,783025.0],["2007-12-20",6.6973,6.7123,6.5247,6.5997,928400.0],["2007-12-21",6.6672,6.7535,6.6297,6.7423,1144950.0],["2007-12-24",6.716,6.8473,6.716,6.8173,437950.0],["2007-12-26",6.8248,6.8248,6.7085,6.7498,620700.0],["2007-12-27",6.8377,6.876,6.7498,6.8033,1185550.0],["2007-12-28",6.8875,6.8989,6.7498,6.8607,960125.0],["2007-12-31",6.8836,7.0098,6.8645,6.9525,838625.0],["2008-01-02",6.9601,6.9831,6.7995,6.9219,1394000.0],["2008-01-03",6.9486,6.9792,6.8301,6.8454,1967275.0],["2008-01-04",6.8645,6.9792,6.8492,6.9219,2278550.0],["2008-01-07",6.9716,7.0557,6.8913,7.0251,1288550.0],["2008-01-08",7.0748,7.1322,6.8416,6.8683,1997425.0],["2008-01-09",6.9027,7.0748,6.788,7.0328,2032300.0],["2008-01-10",7.0289,7.1934,6.8836,7.0634,2175000.0],["2008-01-11",7.0595,7.159,6.9601,7.0787,1294750.0],["2008-01-14",7.2049,7.2049,7.0634,7.1131,1902875.0],["2008-01-15",7.1246,7.1704,7.006,7.136,1729050.0],["2008-01-16",7.2087,7.2469,7.1207,7.159,2183975.0],["2008-01-17",7.2049,7.2049,6.9525,6.9907,1919725.0],["2008-01-18",7.0366,7.0634,6.8071,6.9754,2018475.0],["2008-01-22",7.0328,7.6102,6.9563,7.5796,3690075.0],["2008-01-23",7.4573,7.7326,7.289,7.5223,3955400.0],["2008-01-24",7.3808,7.5337,7.3272,7.4955,6259575.0],["2008-01-25",7.5146,7.5529,7.1934,7.2813,2794750.0],["2008-01-28",7.2852,7.6255,7.2622,7.6217,2946325.0],["2008-01-29",7.637,7.637,7.3387,7.4764,2622200.0],["2008-01-30",7.4917,7.6485,7.3464,7.4879,4441975.0],["2008-01-31",7.5108,7.725,7.4917,7.5376,3422625.0],["2008-02-01",7.6064,7.6752,7.5452,7.6446,2974325.0],["2008-02-04",7.7058,7.7058,7.5223,7.5758,2030700.0],["2008-02-05",7.5146,8.0462,7.5146,7.8167,3644350.0],["2008-02-06",7.897,8.0462,7.7479,7.8167,3371850.0],["2008-02-07",7.9391,8.0309,7.8359,8.0309,2872475.0],["2008-02-08",8.0653,8.0653,7.8053,7.8359,2151050.0],["2008-02-11",7.9276,7.9735,7.8473,7.8932,1285875.0],["2008-02-12",7.9353,8.0118,7.8473,7.9162,1517900.0],["2008-02-13",7.9659,7.9888,7.8053,7.897,1646975.0],["2008-02-14",7.8856,7.8932,7.6676,7.7173,2001175.0],["2008-02-15",7.6714,7.8091,7.6714,7.8014,1396475.0],["2008-02-19",7.9085,7.9429,7.8167,7.855,1457350.0],["2008-02-20",7.8206,7.9123,7.7135,7.7403,2352300.0],["2008-02-21",7.7403,7.8359,7.6676,7.7326,1869200.0],["2008-02-22",7.7479,8.0232,7.6714,8.0003,2205575.0],["2008-02-25",8.0079,8.0309,7.9238,8.0309,1960675.0],["2008-02-26",7.9927,8.0309,7.9009,7.9812,1687675.0],["2008-02-27",7.9927,8.1074,7.92,7.9429,1788925.0],["2008-02-28",7.8435,8.0079,7.7326,7.9544,2349650.0],["2008-02-29",7.9162,8.0003,7.7517,7.9123,4489750.0],["2008-03-03",7.8014,7.8397,6.9601,7.6791,4957725.0],["2008-03-04",7.5643,7.6752,7.3617,7.5452,3851250.0],["2008-03-05",7.6064,7.6752,7.3502,7.3731,3887900.0],["2008-03-06",6.4247,6.8416,5.5566,6.0461,23856350.0],["2008-03-07",5.6752,6.245,5.178,5.7364,16092400.0],["2008-03-10",5.8931,5.9276,5.4036,5.5757,7949050.0],["2008-03-11",6.157,6.5318,5.7211,6.5318,10489875.0],["2008-03-12",6.3215,6.4171,5.874,5.8893,5945600.0],["2008-03-13",5.4495,5.962,5.1054,5.8817,8829025.0],["2008-03-14",5.8893,5.9849,5.331,5.5796,6348475.0],["2008-03-17",5.0174,5.4801,4.3979,5.4151,6091575.0],["2008-03-18",5.7708,6.3674,5.7631,6.3597,7290050.0],["2008-03-19",6.5165,6.7001,6.1188,6.1532,4490250.0],["2008-03-20",6.2029,6.5471,6.2029,6.5433,4288450.0],["2008-03-24",6.6427,6.6465,6.2832,6.5089,3639475.0],["2008-03-25",6.5509,6.5968,6.4362,6.5968,3381650.0],["2008-03-26",6.5417,6.5496,6.3214,6.3214,2255175.0],["2008-03-27",6.3923,6.6086,6.2703,6.2939,1722350.0],["2008-03-28",6.3096,6.3726,6.1916,6.2546,2882675.0],["2008-03-31",6.2349,6.2664,5.9792,6.0264,2820675.0],["2008-04-01",6.227,6.5496,6.1956,6.5496,1884475.0],["2008-04-02",6.5496,6.7148,6.4434,6.585,1749475.0],["2008-04-03",6.585,6.585,6.29,6.3451,2670125.0],["2008-04-04",6.3293,6.3923,6.2428,6.2428,1428375.0],["2008-04-07",6.2939,6.5889,6.2034,6.4316,1269450.0],["2008-04-08",6.3175,6.5181,6.2978,6.408,1256175.0],["2008-04-09",6.3923,6.4788,6.1798,6.2546,1686150.0],["2008-04-10",6.2034,6.3569,6.1877,6.3214,2068925.0],["2008-04-11",6.2546,6.3293,6.1248,6.1956,1132800.0],["2008-04-14",6.1956,6.2074,6.0972,6.1484,1076050.0],["2008-04-15",6.1759,6.227,6.0972,6.2192,916975.0],["2008-04-16",6.172,6.3529,6.1051,6.3018,1325725.0],["2008-04-17",6.2546,6.6047,6.2546,6.5535,1462575.0],["2008-04-18",6.7227,6.7463,6.6007,6.6715,1516575.0],["2008-04-21",6.7817,6.7974,6.6283,6.7581,1171150.0],["2008-04-22",6.7581,6.8604,6.6558,6.6952,1087175.0],["2008-04-23",6.6873,6.7345,6.5024,6.5496,1357775.0],["2008-04-24",6.5496,6.6873,6.4945,6.6243,1297425.0],["2008-04-25",6.6794,6.7542,6.5142,6.7227,1186400.0],["2008-04-28",6.7738,6.7738,6.5614,6.7188,1072400.0],["2008-04-29",6.7266,6.7542,6.4906,6.5457,985725.0],["2008-04-30",6.585,6.6755,6.4945,6.5929,1358225.0],["2008-05-01",6.5889,6.825,6.5378,6.8171,2801225.0],["2008-05-02",6.9115,6.9115,6.5968,6.6834,1910475.0],["2008-05-05",6.6873,6.7306,6.6165,6.6834,946725.0],["2008-05-06",6.6755,6.8446,6.6361,6.7856,1016125.0],["2008-05-07",6.7502,6.7778,6.5929,6.6165,1318900.0],["2008-05-08",6.6283,6.6912,6.3923,6.4749,1995875.0],["2008-05-09",6.4867,6.5732,6.4591,6.5181,885200.0],["2008-05-12",6.5732,6.644,6.4867,6.6165,837350.0],["2008-05-13",6.4277,6.5614,6.4277,6.4434,1303450.0],["2008-05-14",6.3883,6.6086,6.3529,6.6007,7396600.0],["2008-05-15",6.5968,6.7974,6.5457,6.7424,3252375.0],["2008-05-16",6.7778,6.884,6.6833,6.821,2232725.0],["2008-05-19",6.8761,6.9587,6.7896,6.943,1687775.0],["2008-05-20",6.939,6.939,6.7974,6.9115,1589825.0],["2008-05-21",6.9076,6.9823,6.6401,6.7345,2599825.0],["2008-05-22",6.762,6.9508,6.6873,6.9194,1879600.0],["2008-05-23",6.8525,6.9862,6.8525,6.943,1571475.0],["2008-05-27",6.9823,6.9823,6.7817,6.9548,1527525.0],["2008-05-28",6.9548,7.0256,6.8368,6.8918,1463925.0],["2008-05-29",6.9154,7.0925,6.884,7.061,2307925.0],["2008-05-30",7.057,7.0885,6.9666,7.0059,2509925.0],["2008-06-02",7.0413,7.0413,6.9233,7.0138,1476275.0],["2008-06-03",7.0413,7.0413,6.821,6.8997,854900.0],["2008-06-04",6.884,6.9154,6.7187,6.7542,1307375.0],["2008-06-05",6.7817,6.939,6.7581,6.9036,1177575.0],["2008-06-06",6.8604,6.9587,6.7581,6.766,1093700.0],["2008-06-09",6.7738,6.9862,6.7463,6.7581,2488400.0],["2008-06-10",6.6873,6.6912,6.3372,6.4788,2940275.0],["2008-06-11",6.3215,6.4119,6.0343,6.2939,3972675.0],["2008-06-12",6.2585,6.286,6.1956,6.286,2957475.0],["2008-06-13",6.2703,6.3647,6.2546,6.3451,1160000.0],["2008-06-16",6.3647,6.5889,6.3293,6.467,1107350.0],["2008-06-17",6.4906,6.5771,6.3923,6.4355,1074125.0],["2008-06-18",6.4906,6.5417,6.3332,6.3726,1549800.0],["2008-06-19",6.4277,6.5063,6.3096,6.4985,1430800.0],["2008-06-20",6.467,6.5575,6.3923,6.3923,1971525.0],["2008-06-23",6.4749,6.4788,6.2546,6.2664,1990850.0],["2008-06-24",6.2782,6.4198,6.2152,6.3529,1687975.0],["2008-06-25",6.4466,6.5769,6.3407,6.4629,1977925.0],["2008-06-26",6.471,6.471,6.2959,6.3326,2146325.0],["2008-06-27",6.3326,6.3733,6.1412,6.3326,2556500.0],["2008-06-30",6.3326,6.7805,6.2959,6.3163,1931825.0],["2008-07-01",6.2267,6.3244,6.0475,6.2837,2641675.0],["2008-07-02",6.2633,6.3896,6.2022,6.3122,2130625.0],["2008-07-03",6.3733,6.4507,6.1819,6.3529,1044975.0],["2008-07-07",6.414,6.4344,5.4244,5.9986,3994825.0],["2008-07-08",5.9701,6.7194,5.966,6.528,4154525.0],["2008-07-09",6.5525,6.7113,6.0597,6.133,3041200.0],["2008-07-10",5.681,5.7543,5.1516,5.5181,8387825.0],["2008-07-11",5.286,6.3122,5.0172,5.8194,9190675.0],["2008-07-14",6.0597,6.3366,5.8642,5.9253,6041950.0],["2008-07-15",5.8235,6.0271,5.7258,5.8642,5189900.0],["2008-07-16",5.8602,5.9212,5.6403,5.8642,5888950.0],["2008-07-17",6.0719,6.304,5.8642,6.019,4968100.0],["2008-07-18",5.9905,6.1982,5.9783,6.1249,2570575.0],["2008-07-21",6.19,6.2796,6.1045,6.1086,1942475.0],["2008-07-22",6.0964,6.3896,6.0027,6.3611,2612100.0],["2008-07-23",6.4099,6.4751,6.2837,6.414,3112225.0],["2008-07-24",6.4222,6.5158,5.9131,5.9701,2605950.0],["2008-07-25",6.0393,6.247,5.905,6.0271,1686325.0],["2008-07-28",6.0312,6.1045,5.7217,5.7217,1816775.0],["2008-07-29",5.7217,5.905,5.571,5.795,3193175.0],["2008-07-30",5.905,6.1656,5.7543,5.9783,2571100.0],["2008-07-31",6.0882,6.2307,5.962,6.1371,1800525.0],["2008-08-01",6.1859,6.2878,6.0516,6.2633,1418900.0],["2008-08-04",6.2307,6.3163,6.0923,6.1167,1700025.0],["2008-08-05",6.1534,6.1574,5.905,6.0393,3210550.0],["2008-08-06",6.0475,6.0801,5.9172,5.9579,1868825.0],["2008-08-07",5.966,6.0027,5.7502,5.7543,3445225.0],["2008-08-08",5.7909,6.0638,5.7665,6.0393,1339525.0],["2008-08-11",6.0516,6.0516,5.681,5.8439,2675750.0],["2008-08-12",5.795,5.8683,5.628,5.6688,2700500.0],["2008-08-13",5.6403,5.7421,5.5914,5.5914,1830775.0],["2008-08-14",5.5914,5.7991,5.5751,5.7991,2021050.0],["2008-08-15",5.8113,5.8561,5.6891,5.7217,1610550.0],["2008-08-18",5.7298,5.7502,5.5547,5.5547,2207475.0],["2008-08-19",5.5588,5.6158,5.3307,5.5669,2866075.0],["2008-08-20",5.6077,5.7502,5.457,5.6932,2255475.0],["2008-08-21",5.6606,5.8072,5.5629,5.7136,3617700.0],["2008-08-22",5.8072,5.9945,5.7217,5.9783,1918075.0],["2008-08-25",5.966,5.9986,5.8642,5.8642,1272175.0],["2008-08-26",5.966,5.966,5.7991,5.852,1174050.0],["2008-08-27",5.9009,5.9335,5.7869,5.9131,1238250.0],["2008-08-28",5.966,6.2185,5.8235,6.1574,2017575.0],["2008-08-29",6.133,6.1982,6.0434,6.0923,1351125.0],["2008-09-02",6.2022,6.2145,6.0027,6.0801,1398675.0],["2008-09-03",6.1004,6.1289,5.9335,6.1289,1244500.0],["2008-09-04",6.1656,6.1656,5.8805,5.9212,2194225.0],["2008-09-05",5.9009,6.2878,5.8317,6.2389,2146175.0],["2008-09-08",7.1226,7.2692,6.6095,6.8742,7620150.0],["2008-09-09",6.9353,7.0086,6.4995,6.6095,5298900.0],["2008-09-10",6.6706,6.7357,6.4995,6.5484,3291375.0],["2008-09-11",6.5158,6.5769,6.2755,6.4914,2588825.0],["2008-09-12",6.4262,6.5769,6.3122,6.4955,2776900.0],["2008-09-15",6.3081,6.3733,5.8846,5.8846,5972625.0],["2008-09-16",5.9693,6.2571,5.728,6.2487,6084000.0],["2008-09-17",6.3079,6.3503,5.4401,5.4697,6201825.0],["2008-09-18",5.7957,7.197,5.3596,7.197,8261825.0],["2008-09-19",6.9218,7.0996,6.1344,6.6085,7364225.0],["2008-09-22",6.5196,6.5196,6.0709,6.092,2756600.0],["2008-09-23",6.2529,6.617,6.0963,6.1894,2038925.0],["2008-09-24",6.3715,6.3799,6.0751,6.1174,1403400.0],["2008-09-25",6.1682,6.5493,6.0751,6.3799,2459250.0],["2008-09-26",6.1428,6.5493,6.0963,6.5493,1514825.0],["2008-09-29",6.3503,6.3503,5.4951,5.5036,4104175.0],["2008-09-30",5.7703,6.0793,5.6009,5.6941,2818750.0],["2008-10-01",5.7703,6.1344,5.7153,5.9523,1581475.0],["2008-10-02",6.1132,6.1132,5.5713,5.5713,1628025.0],["2008-10-03",5.8211,5.9904,5.5544,5.5544,1980575.0],["2008-10-06",5.5544,5.9481,5.3935,5.6517,3125725.0],["2008-10-07",5.8846,6.0582,5.6264,5.6264,2427225.0],["2008-10-08",5.6517,5.9693,5.5459,5.7237,2318800.0],["2008-10-09",5.8507,5.9481,4.7712,4.7712,4682800.0],["2008-10-10",4.2081,5.5036,4.2081,5.5036,6789200.0],["2008-10-13",5.8423,5.8423,5.3004,5.5459,2593800.0],["2008-10-14",5.8169,6.1894,5.4824,5.6729,3469450.0],["2008-10-15",5.5882,5.6348,4.8982,4.9956,3112950.0],["2008-10-16",5.2369,5.4528,4.7627,5.3342,3341675.0],["2008-10-17",5.2496,5.5036,5.0802,5.3046,1765075.0],["2008-10-20",5.3554,5.5036,5.2623,5.4485,1831475.0],["2008-10-21",5.4358,5.6518,5.3639,5.4909,1929725.0],["2008-10-22",5.3766,5.5713,5.0252,5.0887,2910550.0],["2008-10-23",5.2199,5.3004,4.7627,5.1353,3417050.0],["2008-10-24",4.6569,5.1818,4.6569,5.0167,1986800.0],["2008-10-27",4.9067,5.2496,4.7415,4.7458,2093050.0],["2008-10-28",5.0167,5.5798,4.7627,5.5798,3114325.0],["2008-10-29",5.5078,5.7703,5.3893,5.6983,2812325.0],["2008-10-30",5.838,5.91,5.6433,5.91,2576500.0],["2008-10-31",5.8042,5.8931,5.6856,5.8846,2667325.0],["2008-11-03",5.8211,5.8507,5.6518,5.7153,2046325.0],["2008-11-04",5.8846,6.0158,5.7026,5.9904,2177975.0],["2008-11-05",6.0328,6.1894,5.5501,5.6094,3081725.0],["2008-11-06",5.7026,5.8465,5.6094,5.7745,2704700.0],["2008-11-07",5.91,6.1809,5.7449,6.1428,2761850.0],["2008-11-10",6.2952,6.3503,5.9777,6.0201,3229475.0],["2008-11-11",6.1344,6.2571,5.9354,6.0497,2934775.0],["2008-11-12",6.092,6.1217,5.7153,5.7153,3329375.0],["2008-11-13",5.8507,6.0624,5.4993,5.8973,4599900.0],["2008-11-14",5.9481,5.9481,5.5628,5.6264,2977150.0],["2008-11-17",5.5925,5.8169,5.4189,5.4358,2650200.0],["2008-11-18",5.5036,5.7153,5.3766,5.7153,2781125.0],["2008-11-19",5.6645,5.6729,5.2707,5.2792,3558600.0],["2008-11-20",5.3215,5.3427,4.6442,4.8135,5030100.0],["2008-11-21",5.004,5.258,4.678,5.131,5461800.0],["2008-11-24",5.2411,5.9269,5.0379,5.8338,5158725.0],["2008-11-25",6.0751,6.3842,5.8634,6.3291,4995025.0],["2008-11-26",6.2529,6.3503,5.9439,6.3206,3684650.0],["2008-11-28",6.346,6.4561,6.0836,6.0836,2058875.0],["2008-12-01",6.1047,6.1767,5.2834,5.5501,4287650.0],["2008-12-02",5.5459,5.8169,5.4189,5.7703,4687150.0],["2008-12-03",5.7534,6.0497,5.5671,5.9904,4021850.0],["2008-12-04",5.91,6.0328,5.5671,5.6644,4235100.0],["2008-12-05",5.6772,6.3333,5.6391,6.3079,5009250.0],["2008-12-08",6.363,6.4138,6.1386,6.4138,5110775.0],["2008-12-09",6.3291,6.3757,5.9693,5.9862,4127775.0],["2008-12-10",6.0963,6.2995,5.8338,6.2995,3535025.0],["2008-12-11",6.2317,6.291,5.7618,5.7872,6574850.0],["2008-12-12",5.6687,6.3291,5.6221,6.3164,5721925.0],["2008-12-15",6.3164,6.4053,6.0836,6.2063,3717350.0],["2008-12-16",6.3164,6.7144,6.2529,6.7059,6554500.0],["2008-12-17",6.6085,6.9853,6.4646,6.7271,4657225.0],["2008-12-18",6.7948,6.8456,6.3206,6.3249,4997525.0],["2008-12-19",6.4096,6.689,6.3587,6.6424,4110100.0],["2008-12-22",6.7144,6.8075,6.4265,6.7228,3653700.0],["2008-12-23",6.7228,6.8541,6.6805,6.8244,2399425.0],["2008-12-24",6.8498,6.8583,6.7059,6.8117,1124175.0],["2008-12-26",6.8598,6.969,6.6675,6.8642,1211125.0],["2008-12-29",6.8816,6.9253,6.4928,6.5539,2442550.0],["2008-12-30",6.637,6.7287,6.4753,6.6807,2280200.0],["2008-12-31",6.7287,6.9428,6.6413,6.9341,2606750.0],["2009-01-02",6.9428,6.9909,6.5889,6.6719,2567700.0],["2009-01-05",6.637,6.9035,6.5889,6.7025,3046475.0],["2009-01-06",6.7724,6.9865,6.6938,6.969,3687175.0],["2009-01-07",6.9079,7.0477,6.8248,6.886,3426125.0],["2009-01-08",6.9428,7.0346,6.7986,6.9778,2233650.0],["2009-01-09",7.0389,7.1176,6.9079,6.9428,3241225.0],["2009-01-12",6.9428,7.0084,6.7069,6.7899,3044900.0],["2009-01-13",6.7768,6.9778,6.6457,6.9253,2599350.0],["2009-01-14",6.8685,6.8948,6.5146,6.5496,3881775.0],["2009-01-15",6.5539,6.7025,6.1782,6.5627,4347350.0],["2009-01-16",6.6894,6.7287,6.4229,6.7069,4181375.0],["2009-01-20",6.6239,6.6282,6.1126,6.117,4673350.0],["2009-01-21",6.2263,6.5321,6.0122,6.4447,5132825.0],["2009-01-22",6.3311,6.5671,6.2525,6.2743,3109275.0],["2009-01-23",6.2262,6.5103,6.1389,6.4797,2321600.0],["2009-01-26",6.4447,6.685,6.4316,6.5015,2154950.0],["2009-01-27",6.5539,6.7811,6.4797,6.7724,2245350.0],["2009-01-28",6.8816,7.0783,6.6894,7.052,4406150.0],["2009-01-29",6.9603,6.9603,6.6195,6.6195,3844925.0],["2009-01-30",6.6981,6.8511,6.5452,6.6151,3342100.0],["2009-02-02",6.5758,6.8598,6.4666,6.8598,3026575.0],["2009-02-03",6.8292,6.8642,6.6807,6.7331,2168975.0],["2009-02-04",6.7855,6.8336,6.5321,6.5714,2032400.0],["2009-02-05",6.4403,6.6239,6.3355,6.4797,3453725.0],["2009-02-06",6.4884,6.7244,6.4185,6.72,3304450.0],["2009-02-09",6.7025,6.7331,6.4884,6.7243,2213575.0],["2009-02-10",6.6763,6.72,6.3399,6.401,4119650.0],["2009-02-11",6.4622,6.5583,6.318,6.5103,3152875.0],["2009-02-12",6.484,6.6763,6.2262,6.6763,3721300.0],["2009-02-13",6.637,6.7506,6.2612,6.5583,3987975.0],["2009-02-17",6.4229,6.5933,6.2918,6.4578,4550775.0],["2009-02-18",6.4753,6.4928,6.152,6.3093,3837725.0],["2009-02-19",6.3573,6.3573,5.9335,5.9772,3750325.0],["2009-02-20",5.8592,6.353,5.7893,6.3267,5287850.0],["2009-02-23",6.3661,6.5059,6.1694,6.1782,4953350.0],["2009-02-24",6.2481,6.4272,6.034,6.4185,5129825.0],["2009-02-25",6.4185,6.5059,6.235,6.2568,3685850.0],["2009-02-26",6.3486,6.401,6.1476,6.1607,3020325.0],["2009-02-27",6.0952,6.3355,6.0733,6.0733,3476725.0],["2009-03-02",6.0122,6.1083,5.6626,5.7107,5601300.0],["2009-03-03",5.7893,5.8942,5.6233,5.8068,4492375.0],["2009-03-04",5.8986,5.8986,5.5141,5.5709,7580525.0],["2009-03-05",5.5141,5.6845,5.4048,5.4616,4552800.0],["2009-03-06",5.5272,5.6932,5.2737,5.6277,4862000.0],["2009-03-09",5.5883,5.6888,5.4966,5.667,3420825.0],["2009-03-10",5.7675,6.0733,5.6408,6.0733,6783575.0],["2009-03-11",6.1083,6.1083,5.7762,5.8374,4196875.0],["2009-03-12",5.8636,6.1476,5.8505,6.117,5371575.0],["2009-03-13",6.3267,6.3923,6.0995,6.2787,4025375.0],["2009-03-16",6.3573,6.4753,6.0558,6.1301,4479850.0],["2009-03-17",6.2262,6.4709,6.034,6.4578,4228875.0],["2009-03-18",6.3923,6.5539,6.1913,6.4185,6156100.0],["2009-03-19",6.4709,6.484,6.1389,6.1651,4741125.0],["2009-03-20",6.152,6.1563,5.9117,5.9117,5000150.0],["2009-03-23",6.1345,6.3748,5.9466,6.3224,7716100.0],["2009-03-24",6.2437,6.4535,6.1214,6.2262,6223025.0],["2009-03-25",6.353,6.4578,5.9772,6.4578,6360400.0],["2009-03-26",6.485,6.485,6.1774,6.4262,5771975.0],["2009-03-27",6.3493,6.3493,6.1594,6.1594,2985500.0],["2009-03-30",6.1232,6.2408,6.0192,6.087,4548950.0],["2009-03-31",6.1096,6.286,6.0237,6.2724,5127975.0],["2009-04-01",6.2181,6.3312,6.1051,6.1729,3385325.0],["2009-04-02",6.2408,6.3538,6.1729,6.3222,5622250.0],["2009-04-03",6.2724,6.5754,6.1277,6.5573,5602675.0],["2009-04-06",6.485,6.5483,6.3086,6.3719,2920775.0],["2009-04-07",6.3222,6.4262,6.1729,6.182,3970175.0],["2009-04-08",6.2905,6.3402,6.1367,6.3402,3015350.0],["2009-04-09",6.4081,6.693,6.2905,6.5709,5992750.0],["2009-04-13",6.4669,6.6523,6.399,6.5076,3566950.0],["2009-04-14",6.5664,6.5664,6.1729,6.1865,5720200.0],["2009-04-15",6.2317,6.5573,6.1684,6.5302,5042100.0],["2009-04-16",6.5437,6.7427,6.3402,6.5437,4929775.0],["2009-04-17",6.5302,6.5618,6.3041,6.3086,4893625.0],["2009-04-20",6.2995,6.3041,5.9875,6.0146,6725925.0],["2009-04-21",6.0779,6.4533,5.9739,6.4533,6363050.0],["2009-04-22",6.2679,6.3493,5.992,5.992,5569025.0],["2009-04-23",6.1322,6.3764,6.1006,6.3357,4421825.0],["2009-04-24",6.286,6.3945,6.1413,6.3041,5580425.0],["2009-04-27",6.1639,6.3222,6.0553,6.1277,3944375.0],["2009-04-28",6.096,6.2634,6.0825,6.1684,2633150.0],["2009-04-29",6.2769,6.4171,6.1774,6.4171,4270875.0],["2009-04-30",6.503,6.5935,6.3448,6.3629,4180575.0],["2009-05-01",6.3809,6.4985,6.3086,6.4081,3683600.0],["2009-05-04",6.4307,6.7156,6.4307,6.7156,5120925.0],["2009-05-05",6.6523,6.7156,6.4985,6.5754,3550950.0],["2009-05-06",6.6342,6.7246,6.4352,6.702,3923375.0],["2009-05-07",6.7201,6.7608,6.4081,6.5076,4535550.0],["2009-05-08",6.5437,6.7201,6.4895,6.7201,5457175.0],["2009-05-11",6.6523,6.6568,6.5121,6.5302,3353700.0],["2009-05-12",6.589,6.7246,6.5121,6.6071,2746425.0],["2009-05-13",6.5528,6.6704,6.5121,6.5618,3685325.0],["2009-05-14",6.5483,6.6342,6.4443,6.598,3694300.0],["2009-05-15",6.5618,6.6478,6.4578,6.503,3132075.0],["2009-05-18",6.5302,6.7608,6.5302,6.7472,5298625.0],["2009-05-19",6.6885,6.7563,6.5709,6.6071,3354400.0],["2009-05-20",6.6794,6.7337,6.503,6.5347,3105900.0],["2009-05-21",6.5166,6.6025,6.399,6.5121,3340100.0],["2009-05-22",6.5347,6.5528,6.3131,6.3131,3695125.0],["2009-05-26",6.3086,6.4171,6.2769,6.3402,4959075.0],["2009-05-27",6.3855,6.3855,6.182,6.2317,4691500.0],["2009-05-28",6.3086,6.3719,6.2181,6.3222,3975500.0],["2009-05-29",6.3945,6.4036,6.286,6.3041,5860450.0],["2009-06-01",6.399,6.5347,6.3086,6.4443,4411225.0],["2009-06-02",6.4533,6.589,6.4307,6.5302,2846175.0],["2009-06-03",6.5257,6.6071,6.4759,6.5935,2450425.0],["2009-06-04",6.6025,6.7518,6.5392,6.7518,3483900.0],["2009-06-05",6.7382,6.7563,6.5392,6.6704,3724525.0],["2009-06-08",6.6251,6.7065,6.6025,6.6839,2359350.0],["2009-06-09",6.7292,6.7292,6.6206,6.6885,1612725.0],["2009-06-10",6.7065,6.7065,6.4759,6.5618,3477925.0],["2009-06-11",6.5799,6.6658,6.5257,6.6025,2746900.0],["2009-06-12",6.6206,6.693,6.5483,6.693,1972550.0],["2009-06-15",6.6885,6.6885,6.5528,6.5754,3114175.0],["2009-06-16",6.6206,6.6613,6.5573,6.6251,2011375.0],["2009-06-17",6.6432,6.7292,6.5844,6.6478,2823800.0],["2009-06-18",6.6839,6.7834,6.6206,6.7789,3374625.0],["2009-06-19",6.9101,7.0367,6.8151,7.0276,4538425.0],["2009-06-22",6.9643,6.9824,6.8422,6.8513,4019800.0],["2009-06-23",6.9508,6.9643,6.8739,6.9598,3558775.0],["2009-06-24",6.9643,7.0095,6.901,6.9869,3598750.0],["2009-06-25",6.9587,7.0622,6.9164,7.0434,3159450.0],["2009-06-26",7.0998,7.1328,6.9869,7.114,2948625.0],["2009-06-29",7.1093,7.1516,7.0246,7.081,1910100.0],["2009-06-30",7.0951,7.161,7.034,7.1234,1848450.0],["2009-07-01",7.161,7.1987,7.1093,7.1798,1901900.0],["2009-07-02",7.1469,7.241,7.0669,7.1093,3306100.0],["2009-07-06",7.1375,7.2928,7.0669,7.2928,3147325.0],["2009-07-07",7.3633,7.4151,7.1563,7.1939,3356775.0],["2009-07-08",7.2128,7.2457,7.0904,7.1751,2853800.0],["2009-07-09",7.1892,7.2034,7.0951,7.0998,2194075.0],["2009-07-10",7.1281,7.1657,7.0387,7.1422,1793250.0],["2009-07-13",7.1892,7.3116,7.1234,7.3116,2990925.0],["2009-07-14",7.2975,7.3398,7.241,7.3304,1734050.0],["2009-07-15",7.3586,7.4668,7.3304,7.4433,2901275.0],["2009-07-16",7.4292,7.528,7.3586,7.5092,2177050.0],["2009-07-17",7.528,7.5656,7.4433,7.5186,2378950.0],["2009-07-20",7.5656,7.655,7.5515,7.655,2277250.0],["2009-07-21",7.6692,7.7068,7.5374,7.6362,1814475.0],["2009-07-22",7.6315,7.7162,7.5845,7.6503,1558600.0],["2009-07-23",7.655,7.8197,7.6127,7.7727,3199000.0],["2009-07-24",7.7727,7.7727,7.6739,7.7256,1755750.0],["2009-07-27",7.7585,7.9044,7.7209,7.8574,2193575.0],["2009-07-28",7.815,7.8574,7.7633,7.8197,1864425.0],["2009-07-29",7.8338,7.8526,7.6315,7.6786,2846775.0],["2009-07-30",7.8338,7.975,7.7303,7.9044,3655550.0],["2009-07-31",7.9138,7.9703,7.8574,7.9279,2410925.0],["2009-08-03",7.9797,8.1161,7.9703,8.1114,2285900.0],["2009-08-04",8.1255,8.1397,7.8997,7.9844,5397225.0],["2009-08-05",7.9985,8.1585,7.8574,8.1302,3429150.0],["2009-08-06",8.1538,8.3184,7.9844,8.0644,3024325.0],["2009-08-07",8.1302,8.1491,8.0173,8.0691,3687925.0],["2009-08-10",8.0456,8.0879,7.9515,7.9797,2156375.0],["2009-08-11",7.9703,7.9844,7.8432,7.8762,3293300.0],["2009-08-12",7.8432,7.8856,7.735,7.8385,2658275.0],["2009-08-13",7.8291,7.8762,7.7491,7.8338,2146850.0],["2009-08-14",7.8197,7.8668,7.7444,7.8527,1735925.0],["2009-08-17",7.7444,7.9515,7.6927,7.9044,3126025.0],["2009-08-18",7.9515,7.9985,7.8856,7.9797,1587450.0],["2009-08-19",7.9044,8.0173,7.8997,8.0032,1552375.0],["2009-08-20",8.0267,8.0973,7.9985,8.0973,2362625.0],["2009-08-21",8.1067,8.2432,8.0785,8.2243,2566900.0],["2009-08-24",8.3137,8.3279,8.1726,8.2385,2086625.0],["2009-08-25",8.2432,8.3373,8.182,8.2243,2039075.0],["2009-08-26",8.2149,8.2385,8.1538,8.229,1433775.0],["2009-08-27",8.2196,8.2243,8.1161,8.1867,1936300.0],["2009-08-28",8.1679,8.2338,8.1208,8.1773,1686400.0],["2009-08-31",8.1491,8.1961,8.0973,8.1585,1703200.0],["2009-09-01",8.1491,8.1867,8.0409,8.0644,2809175.0],["2009-09-02",8.0408,8.0879,7.9891,8.0079,2044775.0],["2009-09-03",8.0126,8.1349,7.975,8.1349,1716025.0],["2009-09-04",8.1208,8.2149,8.0456,8.2149,1644150.0],["2009-09-08",8.2479,8.3043,8.1397,8.2996,1915750.0],["2009-09-09",8.2902,8.4314,8.2432,8.4267,2173850.0],["2009-09-10",8.3984,8.4125,8.2385,8.2996,3351075.0],["2009-09-11",8.3184,8.3232,8.1961,8.2526,2383950.0],["2009-09-14",8.2338,8.4125,8.2243,8.4078,1886900.0],["2009-09-15",8.3984,8.6619,8.389,8.596,2845775.0],["2009-09-16",8.6525,8.6901,8.5631,8.6807,3309450.0],["2009-09-17",8.676,8.8125,8.6431,8.6901,2422000.0],["2009-09-18",8.7372,8.8783,8.7231,8.8219,1970575.0],["2009-09-21",8.883,8.883,8.7325,8.7984,2102575.0],["2009-09-22",9.0571,9.2783,8.9677,9.2171,3944625.0],["2009-09-23",9.2877,9.2877,9.0007,9.0054,3453350.0],["2009-09-24",9.0618,9.1042,8.8925,8.9536,3039450.0],["2009-09-25",8.9536,9.076,8.5208,9.0477,3237050.0],["2009-09-28",9.1324,9.2594,9.0807,9.2547,3422150.0],["2009-09-29",9.1426,9.1718,8.7866,8.9085,5972550.0],["2009-09-30",8.9476,8.9914,8.7769,8.8452,3013925.0],["2009-10-01",8.9329,8.9329,8.6111,8.6599,4229375.0],["2009-10-02",8.5575,8.7818,8.3819,8.7135,2917825.0],["2009-10-05",8.7281,8.7964,8.616,8.7135,3139800.0],["2009-10-06",8.7037,8.8013,8.4648,8.5623,2972075.0],["2009-10-07",8.538,8.6306,8.3624,8.4307,2957325.0],["2009-10-08",8.4892,8.5916,8.4599,8.5428,2467525.0],["2009-10-09",8.5477,8.6013,8.4551,8.6013,1905950.0],["2009-10-12",8.6599,8.6647,8.5428,8.6111,1740075.0],["2009-10-13",8.577,8.577,8.3624,8.3917,2991475.0],["2009-10-14",8.4356,8.6209,8.4063,8.5965,2496350.0],["2009-10-15",8.577,8.5965,8.4843,8.5233,1474200.0],["2009-10-16",8.5038,8.5185,8.3966,8.3966,1773775.0],["2009-10-19",8.4209,8.5867,8.4063,8.5867,1687750.0],["2009-10-20",8.6062,8.616,8.4941,8.5087,2022950.0],["2009-10-21",8.5331,8.6404,8.4209,8.4209,1799825.0],["2009-10-22",8.4648,8.5672,8.4404,8.5526,1729450.0],["2009-10-23",8.5185,8.5623,8.4502,8.5087,1392150.0],["2009-10-26",8.538,8.5477,8.3429,8.3673,2017650.0],["2009-10-27",8.3673,8.4356,8.338,8.3527,1835675.0],["2009-10-28",8.3527,8.4161,8.1625,8.1771,3406900.0],["2009-10-29",8.3917,8.5721,8.3819,8.5038,3779500.0],["2009-10-30",8.4551,8.5087,8.2161,8.2454,4142250.0],["2009-11-02",8.299,8.4258,8.2015,8.3527,2517050.0],["2009-11-03",8.3624,8.4112,8.2308,8.3917,2188975.0],["2009-11-04",8.4161,8.4502,8.2113,8.2113,2457825.0],["2009-11-05",8.2942,8.4014,8.2649,8.3917,2252975.0],["2009-11-06",8.3771,8.4307,8.299,8.3185,1783250.0],["2009-11-09",8.4063,8.6013,8.3575,8.5965,2205650.0],["2009-11-10",8.5331,8.6794,8.5331,8.5916,2314625.0],["2009-11-11",8.6111,8.733,8.6111,8.7233,1642450.0],["2009-11-12",8.7476,8.7476,8.5428,8.5575,1777450.0],["2009-11-13",8.5623,8.6306,8.5331,8.6257,1224850.0],["2009-11-16",8.7037,8.7525,8.6014,8.6842,1888700.0],["2009-11-17",8.6842,8.7525,8.6794,8.6891,1701875.0],["2009-11-18",8.6989,8.8695,8.694,8.8549,1894900.0],["2009-11-19",8.8257,8.9232,8.7818,8.889,2012875.0],["2009-11-20",8.8744,8.8988,8.8257,8.8305,1138625.0],["2009-11-23",8.9037,8.9037,8.7769,8.811,1623200.0],["2009-11-24",8.7769,8.8744,8.7428,8.8549,1506725.0],["2009-11-25",8.8744,8.8744,8.7769,8.8159,916975.0],["2009-11-27",8.772,8.8159,8.7281,8.7428,943900.0],["2009-11-30",8.8403,8.9866,8.7525,8.9768,1977525.0],["2009-12-01",8.9866,9.0548,8.889,9.0158,2193550.0],["2009-12-02",9.0061,9.0304,8.9524,9.0109,1490925.0],["2009-12-03",9.0256,9.167,8.9524,8.9622,1967825.0],["2009-12-04",9.0646,9.0695,8.7574,8.8598,3343200.0],["2009-12-07",8.8647,9.0304,8.85,8.9963,2589850.0],["2009-12-08",8.9768,9.0938,8.9524,9.0256,1794900.0],["2009-12-09",9.0451,9.1036,9.0158,9.0743,1509825.0],["2009-12-10",9.1085,9.1085,9.0353,9.0743,1272175.0],["2009-12-11",9.089,9.1231,9.0548,9.1231,1246325.0],["2009-12-14",9.1426,9.167,9.0743,9.167,1499125.0],["2009-12-15",9.0158,9.0158,8.7818,8.8695,4028975.0],["2009-12-16",9.0158,9.1231,8.9622,9.0402,2377075.0],["2009-12-17",9.0792,9.1182,9.0207,9.1036,1910425.0],["2009-12-18",9.2596,9.2596,9.0987,9.1133,2137700.0],["2009-12-21",9.0987,9.1475,9.0548,9.1085,2337275.0],["2009-12-22",9.1231,9.1914,9.1182,9.167,1951725.0],["2009-12-23",9.128,9.1621,9.0451,9.0451,2757825.0],["2009-12-24",9.0298,9.1162,8.9384,9.0654,1382525.0],["2009-12-28",9.0908,9.1365,8.9384,9.0451,2312800.0],["2009-12-29",9.0247,9.0705,8.9587,8.979,1619375.0],["2009-12-30",8.9434,8.9739,8.8825,8.9282,1381525.0],["2009-12-31",8.8825,8.9231,8.8164,8.8164,1151850.0],["2010-01-04",8.8672,8.8926,8.7249,8.8469,2190100.0],["2010-01-05",8.7961,8.8672,8.7859,8.852,1867150.0],["2010-01-06",8.8469,8.9231,8.8418,8.9079,1434700.0],["2010-01-07",8.9028,8.9587,8.7656,8.8469,2819325.0],["2010-01-08",8.7961,8.9282,8.7199,8.9079,2438925.0],["2010-01-11",8.9485,8.9943,8.8672,8.9485,1897750.0],["2010-01-12",8.9333,8.9536,8.8469,8.8621,1834575.0],["2010-01-13",8.8672,8.918,8.8418,8.9028,1426275.0],["2010-01-14",8.9028,8.918,8.7758,8.791,2013750.0],["2010-01-15",8.7808,8.8012,8.6538,8.73,2801325.0],["2010-01-19",8.7554,8.8266,8.7148,8.8113,1872700.0],["2010-01-20",8.7961,8.8215,8.6894,8.7961,1475475.0],["2010-01-21",8.7808,8.8266,8.6894,8.6894,2108300.0],["2010-01-22",8.6894,8.8113,8.6741,8.6741,3025700.0],["2010-01-25",8.6995,8.8266,8.664,8.7453,2210325.0],["2010-01-26",8.7758,8.8113,8.664,8.664,1676300.0],["2010-01-27",8.669,8.8062,8.6589,8.8062,2309075.0],["2010-01-28",8.8672,8.8825,8.7707,8.7961,1890300.0],["2010-01-29",8.8113,8.8977,8.8113,8.8316,1789900.0],["2010-02-01",8.8571,8.9028,8.8316,8.8672,1367375.0],["2010-02-02",8.8926,8.9943,8.8367,8.9841,2056300.0],["2010-02-03",9.0197,9.2229,8.9841,9.1721,3081375.0],["2010-02-04",9.1721,9.228,8.979,8.979,3615525.0],["2010-02-05",9.0451,9.1721,8.9384,9.1467,2495075.0],["2010-02-08",9.1721,9.2432,9.0654,9.0857,1889250.0],["2010-02-09",8.7656,8.913,8.7656,8.7859,8800550.0],["2010-02-10",8.8367,8.8825,8.6995,8.7046,3956000.0],["2010-02-11",8.7554,8.8316,8.6944,8.7351,2907225.0],["2010-02-12",8.7351,8.7402,8.6182,8.7148,3342500.0],["2010-02-16",8.7503,8.8367,8.7402,8.8316,2196725.0],["2010-02-17",8.8418,8.8926,8.8164,8.8926,2020675.0],["2010-02-18",8.9079,8.979,8.8875,8.9587,2161900.0],["2010-02-19",8.9231,9.0451,8.8774,9.0247,2528575.0],["2010-02-22",9.0654,9.1213,9.0298,9.0959,2230550.0],["2010-02-23",9.1264,9.1467,9.0806,9.0959,2288000.0],["2010-02-24",9.106,9.2788,9.101,9.2534,2952975.0],["2010-02-25",9.2229,9.3246,9.1772,9.3195,2255300.0],["2010-02-26",9.3042,9.3449,9.2483,9.3398,1812025.0],["2010-03-01",9.3754,9.3855,9.2737,9.3144,1900250.0],["2010-03-02",9.2178,9.3449,9.1975,9.2941,3696000.0],["2010-03-03",9.3398,9.3398,9.1518,9.2077,2515100.0],["2010-03-04",9.2077,9.2483,9.1569,9.1823,1698650.0],["2010-03-05",9.228,9.2737,9.1924,9.2178,2966850.0],["2010-03-08",9.2737,9.2991,9.1823,9.2737,2020925.0],["2010-03-09",9.2839,9.4211,9.2534,9.355,2150350.0],["2010-03-10",9.2941,9.3093,9.1619,9.2839,3072300.0],["2010-03-11",9.2382,9.2687,9.1619,9.2077,3264400.0],["2010-03-12",9.2331,9.2788,9.1619,9.2026,3019225.0],["2010-03-15",9.228,9.3601,9.2026,9.3347,2160075.0],["2010-03-16",9.3754,9.4516,9.2839,9.4516,2926125.0],["2010-03-17",9.4516,9.4973,9.416,9.4618,2375225.0],["2010-03-18",9.4922,9.5278,9.3957,9.4008,2940500.0],["2010-03-19",9.5024,9.5075,9.3754,9.5024,2758775.0],["2010-03-22",9.4922,9.5176,9.4109,9.4516,2469525.0],["2010-03-23",9.2382,9.2941,9.167,9.2026,5244925.0],["2010-03-24",9.2077,9.2534,9.1874,9.2128,2429250.0],["2010-03-25",9.1975,9.2331,9.0247,9.04,4021775.0],["2010-03-26",9.0756,9.0756,8.918,8.9892,3575250.0],["2010-03-29",9.0044,9.1365,9.0044,9.0857,3176050.0],["2010-03-30",9.0857,9.1015,8.9644,9.0172,3749625.0],["2010-03-31",9.0172,9.1385,9.0172,9.0594,2125575.0],["2010-04-01",9.1385,9.1912,9.0857,9.1437,1591525.0],["2010-04-05",9.1806,9.1859,9.0224,9.0857,2297625.0],["2010-04-06",9.0752,9.1385,9.0224,9.1385,2042425.0],["2010-04-07",9.1385,9.1912,9.0752,9.0752,2286500.0],["2010-04-08",9.1015,9.1279,9.0646,9.0699,1760800.0],["2010-04-09",9.1068,9.1068,9.0699,9.0857,1505225.0],["2010-04-12",9.1174,9.1226,9.0699,9.0857,1656425.0],["2010-04-13",9.0857,9.1754,9.0699,9.1648,2287400.0],["2010-04-14",9.1648,9.1912,9.1279,9.1912,1518525.0],["2010-04-15",9.1912,9.2017,9.0804,9.0857,2497450.0],["2010-04-16",9.0857,9.0857,8.9117,8.9486,3620775.0],["2010-04-19",8.9381,8.9855,8.8062,8.9064,3197375.0],["2010-04-20",8.917,9.0541,8.8906,9.0224,2131450.0],["2010-04-21",9.0224,9.0699,8.9908,9.0699,2295275.0],["2010-04-22",9.0435,9.1068,8.9855,9.0963,1660450.0],["2010-04-23",9.0752,9.091,9.0066,9.0277,1867100.0],["2010-04-26",9.0383,9.0594,8.9381,8.9433,2058425.0],["2010-04-27",8.975,8.9908,8.8273,8.8642,2634100.0],["2010-04-28",8.9697,9.0224,8.9117,8.9433,1951975.0],["2010-04-29",8.9697,9.091,8.9697,9.0594,2623325.0],["2010-04-30",9.091,9.1015,8.9381,8.9381,1529800.0],["2010-05-03",8.9697,9.0594,8.9486,9.0224,1482625.0],["2010-05-04",8.8853,8.9117,7.4299,8.5268,9469650.0],["2010-05-05",8.4635,8.6639,8.4477,8.5479,3156500.0],["2010-05-06",8.5795,8.5848,7.8782,8.184,7640625.0],["2010-05-07",8.3053,8.4371,8.1893,8.3317,7162300.0],["2010-05-10",8.6217,8.7482,8.4951,8.5953,3748900.0],["2010-05-11",8.5584,8.5584,8.4108,8.416,2964200.0],["2010-05-12",8.4477,8.5215,8.4002,8.4108,3437200.0],["2010-05-13",8.4266,8.5057,8.3897,8.416,2991375.0],["2010-05-14",8.4318,8.4424,8.3053,8.4213,3609750.0],["2010-05-17",8.4213,8.5479,8.3686,8.5109,3036325.0],["2010-05-18",8.5848,8.5848,8.3264,8.4055,3538050.0],["2010-05-19",8.3475,8.4213,8.2315,8.3422,3222250.0],["2010-05-20",8.2315,8.3264,8.0891,8.0891,4630575.0],["2010-05-21",8.0416,8.3475,7.9678,8.2895,3961175.0],["2010-05-24",8.474,8.474,8.3106,8.3106,3673825.0],["2010-05-25",8.242,8.648,8.1893,8.648,5898500.0],["2010-05-26",8.7377,8.7641,8.5162,8.5584,4494575.0],["2010-05-27",8.7166,8.8432,8.6533,8.8379,3316425.0],["2010-05-28",9.0172,9.033,8.9012,8.9433,4079575.0],["2010-06-01",8.9908,9.0857,8.8801,8.8801,3659625.0],["2010-06-02",8.9644,9.0963,8.8801,9.0963,3020625.0],["2010-06-03",9.1279,9.1754,9.0541,9.1015,3303600.0],["2010-06-04",9.0488,9.1648,9.0014,9.0277,4037975.0],["2010-06-07",9.1226,9.265,9.0857,9.1121,4307150.0],["2010-06-08",9.1437,9.1806,9.0277,9.1596,4262225.0],["2010-06-09",9.1965,9.2176,9.0699,9.1121,2646150.0],["2010-06-10",9.1912,9.2545,9.1279,9.2228,2605975.0],["2010-06-11",9.149,9.2545,9.1226,9.2123,2410050.0],["2010-06-14",9.2914,9.2967,9.1965,9.2808,3654900.0],["2010-06-15",9.2228,9.2492,9.1226,9.1701,4219150.0],["2010-06-16",9.1385,9.3019,9.1279,9.2703,2722950.0],["2010-06-17",9.2439,9.2439,9.1068,9.2281,2905325.0],["2010-06-18",9.3758,9.4601,9.3125,9.4338,2965350.0],["2010-06-21",9.5445,9.5445,9.3336,9.3968,3525400.0],["2010-06-22",9.439,9.4759,9.3441,9.3599,3116650.0],["2010-06-23",9.4127,9.4812,9.3599,9.4496,3437525.0],["2010-06-24",9.4601,9.4707,9.3757,9.3757,4162375.0],["2010-06-25",9.4196,9.5677,9.3812,9.5512,3876425.0],["2010-06-28",9.5676,9.5676,9.447,9.4525,2285900.0],["2010-06-29",9.2935,9.5512,9.288,9.4635,4002675.0],["2010-06-30",9.469,9.5622,9.4032,9.4032,2885075.0],["2010-07-01",9.4141,9.5402,9.3429,9.4635,3093700.0],["2010-07-02",9.4744,9.6225,9.4415,9.5567,2554375.0],["2010-07-06",9.6554,9.7376,9.5019,9.5731,3224300.0],["2010-07-07",9.5731,9.8253,9.5731,9.8199,3267125.0],["2010-07-08",9.8473,9.8582,9.7267,9.8308,3112750.0],["2010-07-09",9.8144,9.9515,9.8144,9.9515,2318550.0],["2010-07-12",9.9515,9.9898,9.8747,9.9679,2156650.0],["2010-07-13",9.9898,10.0721,9.8802,10.0118,3078425.0],["2010-07-14",9.5896,9.6773,9.5128,9.606,11107775.0],["2010-07-15",9.6773,9.6828,9.606,9.6609,6047325.0],["2010-07-16",9.6828,9.6828,9.5841,9.5951,4095950.0],["2010-07-19",9.6389,9.6389,9.5402,9.5786,2896400.0],["2010-07-20",9.5512,9.617,9.5238,9.5951,4215625.0],["2010-07-21",9.7047,9.7047,9.606,9.617,5026725.0],["2010-07-22",9.7157,9.7596,9.6663,9.6938,5106875.0],["2010-07-23",9.7047,9.8144,9.6718,9.8034,4235725.0],["2010-07-26",9.8582,9.9679,9.7705,9.9515,2940450.0],["2010-07-27",9.9789,10.0063,9.7486,9.8582,3334275.0],["2010-07-28",9.8692,9.9021,9.7596,9.787,3392100.0],["2010-07-29",9.5622,9.6499,9.5019,9.6005,6561425.0],["2010-07-30",9.6444,9.6444,9.5348,9.5402,3949225.0],["2010-08-02",9.5896,9.5951,9.4361,9.5073,4782775.0],["2010-08-03",9.5512,9.617,9.4744,9.5622,4017475.0],["2010-08-04",9.628,9.6389,9.5238,9.5512,2966075.0],["2010-08-05",9.5512,9.5786,9.2332,9.3648,7772475.0],["2010-08-06",9.3648,9.5951,9.3483,9.5951,3069575.0],["2010-08-09",9.5896,9.628,9.4854,9.5622,2386625.0],["2010-08-10",9.5677,9.6499,9.5019,9.6005,2588550.0],["2010-08-11",9.5841,9.6773,9.4964,9.6499,4571325.0],["2010-08-12",9.6225,9.8144,9.5676,9.7321,4552025.0],["2010-08-13",9.776,9.7815,9.5183,9.5348,4246175.0],["2010-08-16",9.5731,9.617,9.4799,9.5128,3286175.0],["2010-08-17",9.5348,9.617,9.4306,9.5183,3687375.0],["2010-08-18",9.5677,9.6663,9.5238,9.6115,2651425.0],["2010-08-19",9.5951,9.6444,9.5402,9.606,2754275.0],["2010-08-20",9.6005,9.6663,9.5567,9.6444,2309350.0],["2010-08-23",9.6992,9.7815,9.6554,9.6992,2884150.0],["2010-08-24",9.6718,9.6718,9.5183,9.5183,3658025.0],["2010-08-25",9.4361,9.447,9.1729,9.3593,6302725.0],["2010-08-26",9.3922,9.4306,9.3264,9.3319,2372400.0],["2010-08-27",9.3538,9.4415,9.2935,9.4306,1959025.0],["2010-08-30",9.4635,9.5238,9.4361,9.4415,2067525.0],["2010-08-31",9.469,9.5731,9.458,9.5293,2228600.0],["2010-09-01",9.5896,9.6499,9.5347,9.6444,2998075.0],["2010-09-02",9.6225,9.7157,9.6005,9.6938,1823650.0],["2010-09-03",9.7321,9.7486,9.5951,9.6718,2766050.0],["2010-09-07",9.6718,9.6938,9.5951,9.6444,2163750.0],["2010-09-08",9.6992,9.7157,9.6225,9.7047,2028150.0],["2010-09-09",9.7541,9.7541,9.6609,9.6938,1759250.0],["2010-09-10",9.6718,9.6883,9.606,9.6444,2565300.0],["2010-09-13",9.7047,9.8034,9.6663,9.7979,2243600.0],["2010-09-14",9.8144,9.8582,9.7486,9.8144,2296625.0],["2010-09-15",9.8199,9.8692,9.8144,9.8637,2025700.0],["2010-09-16",9.8528,9.8637,9.8144,9.8308,2690025.0],["2010-09-17",9.8637,9.8637,9.8144,9.8253,1925225.0],["2010-09-20",9.8363,9.9186,9.8144,9.9186,2193225.0],["2010-09-21",9.924,9.9405,9.8199,9.8363,2534575.0],["2010-09-22",9.8363,9.924,9.8199,9.8637,2376875.0],["2010-09-23",9.9295,10.083,9.9131,10.0611,4456100.0],["2010-09-24",10.1159,10.1214,10.0227,10.0885,2688225.0],["2010-09-27",10.1324,10.1653,10.0885,10.1159,2586775.0],["2010-09-28",10.1434,10.1434,10.0227,10.0556,3625150.0],["2010-09-29",10.0995,10.105,10.0227,10.0885,3795200.0],["2010-09-30",10.1398,10.1739,9.9974,10.0202,3503725.0],["2010-10-01",10.0601,10.0828,9.9405,9.9405,2789525.0],["2010-10-04",9.986,10.0828,9.9405,10.0487,2407300.0],["2010-10-05",10.0771,10.0885,9.9974,10.0828,2455475.0],["2010-10-06",10.0999,10.1568,10.0544,10.1568,1808125.0],["2010-10-07",10.1341,10.1341,10.0487,10.0771,1688225.0],["2010-10-08",10.0658,10.1227,10.0373,10.0828,1743050.0],["2010-10-11",10.1056,10.1511,10.0828,10.117,1554350.0],["2010-10-12",10.117,10.2764,10.1113,10.2593,2460050.0],["2010-10-13",10.3106,10.3106,10.2479,10.2479,1813175.0],["2010-10-14",10.2707,10.3049,10.2024,10.2024,2316125.0],["2010-10-15",10.2138,10.2764,10.1967,10.2479,1699825.0],["2010-10-18",10.2422,10.2935,10.2366,10.2707,1694675.0],["2010-10-19",10.2536,10.339,10.2536,10.3163,2690400.0],["2010-10-20",10.3561,10.413,10.3276,10.3561,2649525.0],["2010-10-21",10.3789,10.4187,10.3561,10.4073,1646700.0],["2010-10-22",10.4074,10.4187,10.3219,10.3561,1241550.0],["2010-10-25",10.3618,10.4073,10.3219,10.3732,1355325.0],["2010-10-26",10.3732,10.3732,10.2764,10.3049,1428275.0],["2010-10-27",10.2821,10.2935,10.1227,10.2024,2655600.0],["2010-10-28",10.0145,10.043,9.8209,10.0031,7210750.0],["2010-10-29",10.0145,10.0999,9.9462,10.0658,3333175.0],["2010-11-01",10.1113,10.1398,9.9917,10.0601,2250275.0],["2010-11-02",10.1056,10.1056,10.0259,10.0771,1713050.0],["2010-11-03",10.1056,10.1056,9.9917,10.0316,1756200.0],["2010-11-04",10.0942,10.2195,10.0202,10.2024,2645150.0],["2010-11-05",10.2252,10.2309,10.1398,10.1967,1918350.0],["2010-11-08",10.2024,10.2195,10.1056,10.1341,1823150.0],["2010-11-09",10.1625,10.2024,10.1227,10.1284,2081675.0],["2010-11-10",10.1568,10.2195,10.1398,10.1967,1739600.0],["2010-11-11",10.191,10.2479,10.1625,10.2195,1558025.0],["2010-11-12",10.1967,10.2707,10.1398,10.1398,1331100.0],["2010-11-15",10.2024,10.2479,10.1113,10.1284,1669225.0],["2010-11-16",10.1341,10.1625,10.0088,10.0373,2730700.0],["2010-11-17",10.0942,10.1853,10.0771,10.1853,2294700.0],["2010-11-18",10.2138,10.2195,10.0658,10.1056,2348325.0],["2010-11-19",10.0942,10.0942,10.0487,10.0828,1372400.0],["2010-11-22",10.1113,10.1625,10.0544,10.1568,2706800.0],["2010-11-23",10.1568,10.2024,10.1284,10.1967,2005750.0],["2010-11-24",10.2252,10.3049,10.2081,10.3049,1614025.0],["2010-11-26",10.2935,10.3163,10.2479,10.2479,674250.0],["2010-11-29",10.2707,10.3049,10.2479,10.2992,1192150.0],["2010-11-30",10.2878,10.4074,10.2878,10.3561,2016975.0],["2010-12-01",10.4187,10.4415,10.3504,10.3675,3357625.0],["2010-12-02",10.4073,10.4187,10.3049,10.4073,2471825.0],["2010-12-03",10.396,10.4017,10.3049,10.3618,1965750.0],["2010-12-06",10.3846,10.3903,10.3333,10.3447,1980775.0],["2010-12-07",10.3846,10.3903,10.3106,10.3163,3103700.0],["2010-12-08",10.3106,10.3163,10.1682,10.1853,3840050.0],["2010-12-09",10.191,10.2536,10.1341,10.2081,4116725.0],["2010-12-10",10.2422,10.3618,10.2252,10.3106,1936475.0],["2010-12-13",10.3675,10.4187,10.3163,10.3732,2354025.0],["2010-12-14",10.396,10.4586,10.3276,10.3675,2297625.0],["2010-12-15",10.3333,10.3333,10.1227,10.1455,4844725.0],["2010-12-16",10.2138,10.2878,10.2024,10.2479,3093075.0],["2010-12-17",10.2479,10.2935,10.2309,10.2935,2436150.0],["2010-12-20",10.3447,10.4301,10.322,10.396,2842050.0],["2010-12-21",10.4301,10.4586,10.413,10.4187,2451450.0],["2010-12-22",10.4301,10.4529,10.413,10.4301,3222900.0],["2010-12-23",10.5009,10.5717,10.4006,10.5304,3886425.0],["2010-12-27",10.5422,10.5717,10.5068,10.5186,1396500.0],["2010-12-28",10.5481,10.5481,10.4891,10.5186,1500700.0],["2010-12-29",10.5186,10.5717,10.5009,10.5245,1772775.0],["2010-12-30",10.5363,10.6012,10.5304,10.5658,1511325.0],["2010-12-31",10.554,10.5894,10.5422,10.5717,1454100.0],["2011-01-03",10.5894,10.6071,10.5127,10.5422,2773425.0],["2011-01-04",10.2767,10.2944,10.2118,10.2354,27041525.0],["2011-01-05",10.2826,10.3829,10.2649,10.3534,5748275.0],["2011-01-06",10.436,10.4655,10.377,10.4124,5455800.0],["2011-01-07",10.4419,10.4891,10.377,10.4891,3462175.0],["2011-01-10",10.495,10.554,10.4478,10.4537,2345650.0],["2011-01-11",10.4773,10.5009,10.4065,10.495,2639225.0],["2011-01-12",10.495,10.5068,10.4478,10.495,2760800.0],["2011-01-13",10.4832,10.5127,10.4065,10.4124,3849350.0],["2011-01-14",10.4242,10.4714,10.3888,10.4714,3893350.0],["2011-01-18",10.4537,10.5304,10.4419,10.5245,2286275.0],["2011-01-19",10.4537,10.4537,10.3416,10.3947,3689925.0],["2011-01-20",10.3475,10.3947,10.3416,10.3888,3024800.0],["2011-01-21",10.4478,10.4478,10.3593,10.4065,2360300.0],["2011-01-24",10.4891,10.5127,10.4596,10.4891,3237625.0],["2011-01-25",10.5186,10.5304,10.4478,10.4832,3311550.0],["2011-01-26",10.5009,10.5422,10.4714,10.5127,3081375.0],["2011-01-27",10.554,10.6307,10.5304,10.613,3559075.0],["2011-01-28",10.6071,10.6425,10.5127,10.5186,2998425.0],["2011-01-31",10.5363,10.5599,10.5009,10.5186,2011600.0],["2011-02-01",10.5776,10.5894,10.5304,10.5717,2495475.0],["2011-02-02",10.5835,10.6307,10.5658,10.613,2066600.0],["2011-02-03",10.6366,10.6484,10.5599,10.5717,2333350.0],["2011-02-04",10.5363,10.5422,10.3475,10.4183,6230825.0],["2011-02-07",10.4301,10.5363,10.4242,10.5363,2941050.0],["2011-02-08",10.5304,10.6189,10.5068,10.5776,3571075.0],["2011-02-09",10.5717,10.6307,10.5658,10.6189,3148675.0],["2011-02-10",10.6012,10.6189,10.5481,10.5717,2233675.0],["2011-02-11",10.5835,10.6071,10.5717,10.5894,1677950.0],["2011-02-14",10.6425,10.6484,10.5717,10.5835,2204925.0],["2011-02-15",10.2885,10.318,10.2413,10.2472,31382100.0],["2011-02-16",10.3062,10.318,10.2531,10.2826,7190825.0],["2011-02-17",10.2885,10.3888,10.2826,10.377,4975450.0],["2011-02-18",10.4183,10.4242,10.3298,10.3829,3905575.0],["2011-02-22",10.3711,10.3829,10.3003,10.3593,5815425.0],["2011-02-23",10.3357,10.4065,10.3357,10.3711,3108825.0],["2011-02-24",10.3888,10.4596,10.3534,10.4537,3899800.0],["2011-02-25",10.4714,10.4891,10.4065,10.4714,3761650.0],["2011-02-28",10.5009,10.5776,10.4714,10.5776,6402025.0],["2011-03-01",10.5776,10.5894,10.5304,10.5658,3303550.0],["2011-03-02",10.5717,10.5894,10.5363,10.5717,3102325.0],["2011-03-03",10.6012,10.6071,10.5304,10.5658,3105275.0],["2011-03-04",10.5304,10.554,10.5009,10.5481,2488200.0],["2011-03-07",10.554,10.5658,10.495,10.5599,3105025.0],["2011-03-08",10.5599,10.5658,10.4419,10.4655,4144900.0],["2011-03-09",10.4891,10.5658,10.4478,10.5304,2486500.0],["2011-03-10",10.5363,10.5599,10.5009,10.5009,3076525.0],["2011-03-11",10.495,10.5422,10.4419,10.4478,3676675.0],["2011-03-14",10.4714,10.5599,10.4242,10.5481,3165450.0],["2011-03-15",10.4714,10.554,10.4183,10.4714,3182150.0],["2011-03-16",10.5245,10.554,10.4714,10.4832,2773750.0],["2011-03-17",10.5127,10.5363,10.4478,10.4655,3044400.0],["2011-03-18",10.5422,10.5481,10.4773,10.5304,3194725.0],["2011-03-21",10.5658,10.6366,10.5363,10.6366,3371475.0],["2011-03-22",10.6071,10.613,10.5068,10.5186,5876825.0],["2011-03-23",10.554,10.6779,10.5245,10.6661,3713075.0],["2011-03-24",10.6779,10.7133,10.6602,10.6779,2364275.0],["2011-03-25",10.7015,10.7074,10.6779,10.6897,2674475.0],["2011-03-28",10.6779,10.7133,10.6248,10.6366,4894350.0],["2011-03-29",10.6855,10.7099,10.6427,10.6549,5794925.0],["2011-03-30",10.7099,10.7405,10.6671,10.6977,3100175.0],["2011-03-31",10.7344,10.771,10.6549,10.661,3577625.0],["2011-04-01",10.6733,10.6977,10.6183,10.6427,3899375.0],["2011-04-04",10.6488,10.7038,10.6366,10.6916,2774600.0],["2011-04-05",10.6916,10.7405,10.6671,10.6671,1956925.0],["2011-04-06",10.6916,10.716,10.6671,10.6977,1972025.0],["2011-04-07",10.6794,10.6916,10.5816,10.6366,5059950.0],["2011-04-08",10.6183,10.6244,10.4778,10.5266,5194450.0],["2011-04-11",10.5511,10.661,10.5144,10.6244,3622900.0],["2011-04-12",10.6122,10.661,10.5083,10.5083,2710875.0],["2011-04-13",10.5327,10.6427,10.5205,10.5633,2378625.0],["2011-04-14",10.5694,10.6733,10.5633,10.6733,2864050.0],["2011-04-15",10.661,10.6671,10.6122,10.6366,1936225.0],["2011-04-18",10.661,10.661,10.5572,10.5999,2787675.0],["2011-04-19",10.6122,10.6488,10.5388,10.5999,1859225.0],["2011-04-20",10.6061,10.6549,10.5755,10.6488,2045250.0],["2011-04-21",10.661,10.7527,10.6366,10.7405,2545600.0],["2011-04-25",10.7588,10.7771,10.6977,10.7588,1894450.0],["2011-04-26",10.7771,10.8443,10.7649,10.8199,2536250.0],["2011-04-27",10.8443,10.8749,10.8199,10.8688,2362500.0],["2011-04-28",10.8932,10.9176,10.8565,10.8932,2827125.0],["2011-04-29",10.8871,10.9054,10.8443,10.8993,1827400.0],["2011-05-02",10.9176,10.9299,10.8688,10.9054,2413525.0],["2011-05-03",10.9237,10.9543,10.8993,10.9482,2784150.0],["2011-05-04",10.936,10.9543,10.8749,10.9543,1979425.0],["2011-05-05",10.9726,11.0032,10.9299,10.9604,2928675.0],["2011-05-06",10.9971,10.9971,10.9237,10.9665,2009325.0],["2011-05-09",10.9665,11.0398,10.9604,11.0398,2491900.0],["2011-05-10",11.0459,11.0459,10.9299,10.9665,4016100.0],["2011-05-11",10.9482,10.9665,10.881,10.9421,4105450.0],["2011-05-12",10.9543,10.9543,10.8565,10.8871,4322925.0],["2011-05-13",10.881,10.881,10.7954,10.7954,3617400.0],["2011-05-16",10.7405,10.8932,10.7344,10.8504,3681375.0],["2011-05-17",10.8443,10.9115,10.826,10.8993,1911500.0],["2011-05-18",10.9237,10.9299,10.8749,10.9237,1900150.0],["2011-05-19",10.9299,10.9848,10.9237,10.9604,2047675.0],["2011-05-20",10.9604,11.0215,10.9543,10.9971,2427375.0],["2011-05-23",10.9787,11.0398,10.9421,11.0032,2000200.0],["2011-05-24",11.0215,11.0276,10.9787,11.0032,1670750.0],["2011-05-25",10.9909,10.9909,10.936,10.9665,2038875.0],["2011-05-26",10.991,11.0276,10.9604,11.0276,1850425.0],["2011-05-27",11.0337,11.0704,11.0154,11.0398,1821250.0],["2011-05-31",11.0582,11.0887,11.0276,11.0765,1948225.0],["2011-06-01",11.0582,11.0948,11.0337,11.0398,2628675.0],["2011-06-02",11.0459,11.1192,11.0398,11.0948,2307675.0],["2011-06-03",11.0826,11.1681,11.0704,11.1315,3820975.0],["2011-06-06",11.162,11.1926,11.1193,11.1193,3092150.0],["2011-06-07",11.1498,11.217,11.1254,11.1742,3348150.0],["2011-06-08",11.1742,11.327,11.1681,11.2903,4977725.0],["2011-06-09",11.3086,11.3209,11.1803,11.2537,3559525.0],["2011-06-10",11.2048,11.2292,11.107,11.107,3147425.0],["2011-06-13",11.1376,11.2109,11.107,11.1865,2828725.0],["2011-06-14",11.2048,11.2537,11.2048,11.2353,2175175.0],["2011-06-15",11.217,11.3025,11.162,11.2109,2931725.0],["2011-06-16",11.2353,11.2659,11.1498,11.2537,3479950.0],["2011-06-17",11.2842,11.2903,11.2231,11.2414,3017775.0],["2011-06-20",11.272,11.3331,11.2537,11.3025,2759100.0],["2011-06-21",11.3636,11.3942,11.272,11.3025,5444500.0],["2011-06-22",11.3575,11.4369,11.3575,11.3575,3824275.0],["2011-06-23",11.3881,11.4675,11.3086,11.4369,6763750.0],["2011-06-24",11.4797,11.4797,11.3636,11.4247,5136275.0],["2011-06-27",11.4369,11.4492,11.3697,11.4064,6477675.0],["2011-06-28",11.476,11.4824,11.3051,11.3114,7655225.0],["2011-06-29",11.3748,11.4317,11.3494,11.3748,4183450.0],["2011-06-30",11.4317,11.457,11.4064,11.4191,3766575.0],["2011-07-01",11.4634,11.552,11.438,11.5203,3571500.0],["2011-07-05",11.5457,11.6153,11.5013,11.5583,3094575.0],["2011-07-06",11.571,11.6596,11.5393,11.6279,2386675.0],["2011-07-07",11.6659,11.7482,11.6469,11.7292,3556075.0],["2011-07-08",11.6786,11.7609,11.6722,11.7229,2443975.0],["2011-07-11",11.7102,11.7609,11.5963,11.5963,4098350.0],["2011-07-12",11.3368,11.4887,11.3304,11.4254,37454375.0],["2011-07-13",11.514,11.552,11.438,11.457,11528125.0],["2011-07-14",11.4887,11.5077,11.3178,11.3241,9327725.0],["2011-07-15",11.3431,11.3684,11.2355,11.3684,6173275.0],["2011-07-18",11.3494,11.3621,11.2418,11.2608,6491775.0],["2011-07-19",11.3051,11.3558,11.2861,11.3558,3783100.0],["2011-07-20",11.3937,11.4064,11.3431,11.3684,4032775.0],["2011-07-21",11.3937,11.438,11.2988,11.3241,4304350.0],["2011-07-22",11.3558,11.4254,11.3241,11.4064,2381650.0],["2011-07-25",11.3178,11.3431,11.0962,11.1026,10400700.0],["2011-07-26",11.1216,11.2038,11.0266,11.1279,5832900.0],["2011-07-27",11.1026,11.1152,10.8874,10.8874,7099200.0],["2011-07-28",11.0076,11.0583,10.8937,10.9317,5496200.0],["2011-07-29",10.8937,10.9317,8.8934,10.6215,21996925.0],["2011-08-01",11.1659,11.2102,10.843,11.0709,8146375.0],["2011-08-02",11.1785,11.2038,10.9317,10.9823,9414525.0],["2011-08-03",11.0519,11.3558,10.995,11.3494,10237300.0],["2011-08-04",11.2861,11.3304,11.0329,11.0456,8349975.0],["2011-08-05",11.0962,11.2608,10.7101,11.0962,12017325.0],["2011-08-08",10.5139,10.919,10.343,10.343,15199900.0],["2011-08-09",10.3683,11.3241,10.2987,11.3051,15325225.0],["2011-08-10",10.976,11.3684,10.957,11.0646,13276350.0],["2011-08-11",11.2102,11.4191,11.1595,11.2861,8106750.0],["2011-08-12",11.4254,11.4634,11.2608,11.3178,5493925.0],["2011-08-15",11.4317,11.6343,11.3811,11.6153,5813350.0],["2011-08-16",11.571,11.6343,11.4634,11.552,3773800.0],["2011-08-17",11.6279,11.6786,11.552,11.59,4528975.0],["2011-08-18",11.3621,11.6216,11.3304,11.457,8824525.0],["2011-08-19",11.3304,11.514,11.2355,11.2608,7752975.0],["2011-08-22",11.4317,11.457,11.2482,11.4254,4299025.0],["2011-08-23",11.457,11.5646,11.3114,11.5646,3567225.0],["2011-08-24",11.457,11.5013,11.2355,11.3684,8506775.0],["2011-08-25",11.2988,11.3178,10.919,10.9443,9489050.0],["2011-08-26",10.995,11.2481,10.9633,11.1405,5078750.0],["2011-08-29",11.3178,11.3304,11.0899,11.2102,5644500.0],["2011-08-30",11.2165,11.5077,11.1532,11.4254,7035675.0],["2011-08-31",11.4824,11.5013,11.3811,11.476,5254825.0],["2011-09-01",11.3811,11.3811,11.0266,11.0266,11747675.0],["2011-09-02",10.8114,11.0772,10.7797,10.995,7649400.0],["2011-09-06",10.8937,11.0836,10.7924,11.0836,5207200.0],["2011-09-07",11.1279,11.1595,10.9317,11.0772,5326450.0],["2011-09-08",11.0962,11.2228,11.0772,11.0836,4024400.0],["2011-09-09",11.0519,11.3114,11.0519,11.2735,5596700.0],["2011-09-12",11.1342,11.3621,11.1152,11.3621,4954200.0],["2011-09-13",11.3304,11.3558,11.2102,11.3304,3358925.0],["2011-09-14",11.3558,11.4254,11.2925,11.3811,3914125.0],["2011-09-15",11.4254,11.438,11.3178,11.3431,3855400.0],["2011-09-16",11.3368,11.3684,11.2988,11.3494,3816575.0],["2011-09-19",11.3304,11.5456,11.3051,11.495,4926550.0],["2011-09-20",11.5267,11.571,11.438,11.4697,4190100.0],["2011-09-21",11.3874,11.4887,11.1405,11.1469,6885075.0],["2011-09-22",11.0709,11.3304,11.0393,11.1152,6999800.0],["2011-09-23",11.0772,11.1975,11.0139,11.0646,4254625.0],["2011-09-26",11.1595,11.1595,10.9886,11.0329,5687050.0],["2011-09-27",11.1089,11.1152,10.9063,10.9506,7702800.0],["2011-09-28",11.0752,11.1146,10.931,10.9441,6258050.0],["2011-09-29",11.0752,11.0818,10.8851,10.9506,4869800.0],["2011-09-30",10.9244,11.0884,10.8982,10.9047,4259525.0],["2011-10-03",10.8588,10.9834,10.3605,10.3867,8441500.0],["2011-10-04",9.9933,10.3539,9.6064,10.3539,14850000.0],["2011-10-05",10.3802,10.3802,9.9146,10.2818,7420975.0],["2011-10-06",10.3277,10.5375,10.2884,10.531,4547650.0],["2011-10-07",10.5703,10.5769,10.1375,10.1507,6693050.0],["2011-10-10",10.3146,10.4851,10.3015,10.4785,3732825.0],["2011-10-11",10.4851,10.5179,10.3605,10.3867,3254125.0],["2011-10-12",10.4982,10.5179,10.3146,10.3605,4981275.0],["2011-10-13",10.3605,10.4261,10.3211,10.3539,3514025.0],["2011-10-14",10.4457,10.5703,10.4129,10.5703,3249250.0],["2011-10-17",10.5834,10.59,10.4457,10.4523,2787325.0],["2011-10-18",10.4523,10.5179,10.4261,10.5113,3603950.0],["2011-10-19",10.4982,10.5572,10.4523,10.472,3104850.0],["2011-10-20",10.5048,10.5966,10.4785,10.5638,4084525.0],["2011-10-21",10.5507,10.5507,10.4261,10.4982,4627050.0],["2011-10-24",10.4129,10.7605,10.4129,10.7605,6039225.0],["2011-10-25",10.7539,10.9506,10.6949,10.872,4899100.0],["2011-10-26",10.9375,10.9441,10.8261,10.931,2650100.0],["2011-10-27",11.0949,11.1474,10.8523,11.0884,5874425.0],["2011-10-28",11.1015,11.2064,10.9965,11.1342,3952200.0],["2011-10-31",11.108,11.2261,11.049,11.049,4326900.0],["2011-11-01",10.9047,11.0883,10.8523,10.9244,4340550.0],["2011-11-02",10.8457,10.872,10.6293,10.7015,7615950.0],["2011-11-03",10.7605,10.7867,10.6556,10.7343,3723525.0],["2011-11-04",10.7211,10.767,10.6752,10.7277,2140925.0],["2011-11-07",10.7474,10.8392,10.6556,10.7474,2989775.0],["2011-11-08",10.7933,10.8588,10.7277,10.8457,2384825.0],["2011-11-09",10.7343,10.8654,10.6687,10.6752,3324200.0],["2011-11-10",10.7408,10.7736,10.5638,10.6228,3100675.0],["2011-11-11",10.6556,10.7474,10.59,10.6884,2301075.0],["2011-11-14",10.7539,10.767,10.6228,10.7015,2875500.0],["2011-11-15",10.6621,10.6818,10.6162,10.6556,2543250.0],["2011-11-16",10.6425,10.9244,10.6228,10.7408,3477150.0],["2011-11-17",10.7539,10.8261,10.6752,10.6949,2448725.0],["2011-11-18",10.6884,10.6949,10.5703,10.59,2655325.0],["2011-11-21",10.5638,10.5834,10.4261,10.472,3132875.0],["2011-11-22",10.4654,10.5113,10.4064,10.4654,2322300.0],["2011-11-23",10.4654,10.4916,10.2752,10.2818,2439250.0],["2011-11-25",10.2621,10.4589,10.2425,10.4523,1492550.0],["2011-11-28",10.5113,10.5375,10.3408,10.4064,3432375.0],["2011-11-29",10.4129,10.4129,10.3277,10.3605,2275025.0],["2011-11-30",10.4392,10.5441,10.3474,10.5375,4212350.0],["2011-12-01",10.4982,10.6162,10.4589,10.5966,2719925.0],["2011-12-02",10.649,10.7408,10.6162,10.6425,2739425.0],["2011-12-05",10.7277,10.7867,10.6162,10.6687,2897525.0],["2011-12-06",10.6949,10.7408,10.6031,10.6818,2928700.0],["2011-12-07",10.6949,10.7343,10.6359,10.7211,2616375.0],["2011-12-08",10.7146,10.7539,10.5966,10.6097,2627500.0],["2011-12-09",10.59,10.649,10.5375,10.5703,3272400.0],["2011-12-12",10.5769,10.6425,10.5375,10.5966,2130875.0],["2011-12-13",10.6687,10.7146,10.6031,10.649,2274275.0],["2011-12-14",10.6228,10.6949,10.59,10.6359,2696775.0],["2011-12-15",10.7146,10.7146,10.6293,10.6556,1866425.0],["2011-12-16",10.6687,10.7343,10.6228,10.7343,2914050.0],["2011-12-19",10.7802,10.8129,10.6884,10.7015,2956650.0],["2011-12-20",10.7736,10.9113,10.7605,10.8916,3553175.0],["2011-12-21",10.9179,11.0162,10.8654,11.0031,2905575.0],["2011-12-22",11.049,11.1211,11.0424,11.0752,3301725.0],["2011-12-23",11.1277,11.1277,11.0556,11.108,3387250.0],["2011-12-27",11.1827,11.1895,11.0266,11.108,3266550.0],["2011-12-28",11.108,11.1284,10.8909,10.9316,2833100.0],["2011-12-29",10.9248,10.9452,10.8434,10.9112,3012600.0],["2011-12-30",10.8841,10.9045,10.8298,10.8298,2623700.0],["2012-01-03",10.8841,10.9519,10.857,10.9044,2723375.0],["2012-01-04",10.8909,10.9995,10.8434,10.9316,3179450.0],["2012-01-05",10.9248,10.9587,10.7755,10.823,5311350.0],["2012-01-06",10.857,11.0266,10.8298,10.8977,3582975.0],["2012-01-09",10.9723,10.9859,10.9045,10.9384,2362425.0],["2012-01-10",10.9791,11.0469,10.9587,11.0469,2543625.0],["2012-01-11",11.0198,11.0605,10.9859,11.0469,2861275.0],["2012-01-12",11.0537,11.1148,11.0266,11.108,2685450.0],["2012-01-13",11.1216,11.1487,11.0605,11.1284,2151850.0],["2012-01-17",11.1691,11.2234,11.108,11.1352,2374375.0],["2012-01-18",11.1623,11.1962,11.0334,11.0334,3418625.0],["2012-01-19",11.0741,11.1894,11.0198,11.1623,2570475.0],["2012-01-20",11.1759,11.2641,11.1284,11.2234,2999800.0],["2012-01-23",11.2369,11.2709,11.1894,11.2166,2403175.0],["2012-01-24",11.2234,11.2369,11.1352,11.1555,2555025.0],["2012-01-25",11.1419,11.3455,11.1284,11.3387,4486125.0],["2012-01-26",11.4473,11.5219,11.4337,11.4541,4886300.0],["2012-01-27",11.5084,11.5152,11.393,11.4066,3695200.0],["2012-01-30",11.4812,11.4812,11.3862,11.3998,2674500.0],["2012-01-31",11.4337,11.4812,11.4202,11.4269,2755350.0],["2012-02-01",11.4609,11.4677,11.3862,11.4609,3259200.0],["2012-02-02",11.4744,11.5355,11.4609,11.5355,2157450.0],["2012-02-03",11.5423,11.6305,11.5016,11.6305,3707875.0],["2012-02-06",11.6237,11.6712,11.5898,11.5898,2719200.0],["2012-02-07",11.5627,11.6577,11.5627,11.6169,1750950.0],["2012-02-08",11.488,11.488,11.1962,11.2302,13583050.0],["2012-02-09",11.2369,11.2641,11.1352,11.1827,5488325.0],["2012-02-10",11.1555,11.2573,11.1216,11.2234,3032500.0],["2012-02-13",11.2709,11.3048,11.2166,11.2912,3795000.0],["2012-02-14",11.2573,11.2777,11.1691,11.1894,2903625.0],["2012-02-15",11.2369,11.2641,11.1691,11.1759,2699400.0],["2012-02-16",11.1894,11.2844,11.1759,11.2437,2314150.0],["2012-02-17",11.2709,11.3252,11.2437,11.3048,1732900.0],["2012-02-21",11.3116,11.3184,11.2302,11.2641,2209450.0],["2012-02-22",11.2844,11.3523,11.2166,11.2302,1622800.0],["2012-02-23",11.2505,11.298,11.2369,11.2844,2206450.0],["2012-02-24",11.2777,11.3387,11.2573,11.2844,1871950.0],["2012-02-27",11.3319,11.3862,11.3048,11.3319,2232325.0],["2012-02-28",11.3455,11.3862,11.3319,11.3523,1616750.0],["2012-02-29",11.3591,11.3794,11.2437,11.2777,2528675.0],["2012-03-01",11.3116,11.3116,11.1759,11.1962,2753800.0],["2012-03-02",11.1827,11.2369,11.1759,11.1962,2625550.0],["2012-03-05",11.1894,11.2709,11.1759,11.2641,1795775.0],["2012-03-06",11.1827,11.2234,11.1352,11.1487,3163675.0],["2012-03-07",11.1623,11.1827,11.0334,11.1759,2793300.0],["2012-03-08",11.0809,11.0944,10.9452,10.9587,9787775.0],["2012-03-09",10.9723,11.0062,10.9452,10.9655,3740100.0],["2012-03-12",10.9927,11.0741,10.9791,11.0469,2610000.0],["2012-03-13",11.0809,11.1284,11.0334,11.1284,2573550.0],["2012-03-14",11.0944,11.1216,10.9248,10.9927,4606325.0],["2012-03-15",10.9859,11.047,10.9859,11.0062,2378200.0],["2012-03-16",11.0334,11.0334,10.8909,10.952,3623650.0],["2012-03-19",10.9316,11.013,10.8977,10.9452,3551175.0],["2012-03-20",10.8977,10.9791,10.8977,10.9316,2584825.0],["2012-03-21",11.0605,11.2166,11.0334,11.0877,3960550.0],["2012-03-22",11.0198,11.0673,10.952,10.9791,3363750.0],["2012-03-23",11.0198,11.0809,10.9791,11.0537,2926625.0],["2012-03-26",11.1284,11.1487,11.0266,11.0605,3661700.0],["2012-03-27",11.108,11.1148,11.0198,11.0198,4439550.0],["2012-03-28",11.0409,11.0479,10.9004,10.9355,5991600.0],["2012-03-29",10.9847,11.0619,10.9074,11.0549,3943575.0],["2012-03-30",11.069,11.1954,11.062,11.1111,3738350.0],["2012-04-02",11.0619,11.1813,11.0619,11.1462,2263850.0],["2012-04-03",11.1041,11.1813,11.083,11.1041,2152650.0],["2012-04-04",11.069,11.1322,11.0479,11.0549,3188950.0],["2012-04-05",11.0409,11.0549,10.9426,10.9426,2642625.0],["2012-04-09",10.9004,11.1111,10.9004,11.062,3239950.0],["2012-04-10",11.083,11.1181,10.9566,10.9777,2944750.0],["2012-04-11",10.9987,11.0479,10.9847,11.0268,2090900.0],["2012-04-12",11.0268,11.09,10.9987,11.09,1976675.0],["2012-04-13",11.0619,11.1181,11.0268,11.0268,1567275.0],["2012-04-16",11.0409,11.083,10.9987,11.076,1945925.0],["2012-04-17",11.0479,11.1252,11.0128,11.1111,1861550.0],["2012-04-18",11.1181,11.1954,11.09,11.1673,2072450.0],["2012-04-19",11.1322,11.2375,11.1322,11.1743,2001100.0],["2012-04-20",11.1813,11.2586,11.1813,11.2375,1505600.0],["2012-04-23",11.2305,11.3288,11.1884,11.3288,3320125.0],["2012-04-24",11.3218,11.378,11.2586,11.3569,2329725.0],["2012-04-25",11.3569,11.4131,11.3499,11.4131,2828575.0],["2012-04-26",11.4272,11.4482,11.371,11.4272,1970050.0],["2012-04-27",11.4412,11.5115,11.4131,11.4342,2431675.0],["2012-04-30",11.4201,11.4623,11.385,11.4623,2468575.0],["2012-05-01",11.4272,11.5536,11.4201,11.5255,3998950.0],["2012-05-02",11.5044,11.5185,11.4272,11.4412,1882000.0],["2012-05-03",11.5325,11.68,11.4904,11.5957,4536100.0],["2012-05-04",11.5606,11.5957,11.4763,11.4834,2237475.0],["2012-05-07",11.4482,11.4904,11.4272,11.4553,2892075.0],["2012-05-08",11.4553,11.5676,11.4553,11.5676,1920525.0],["2012-05-09",11.4553,11.7011,11.4482,11.6028,4630675.0],["2012-05-10",11.6589,11.7643,11.6238,11.7222,2176025.0],["2012-05-11",11.6941,11.7292,11.6589,11.7011,1365175.0],["2012-05-14",11.6238,11.6941,11.5957,11.6098,1802300.0],["2012-05-15",11.5817,11.6589,11.5676,11.5747,1951325.0],["2012-05-16",11.5957,11.666,11.5957,11.6238,2245800.0],["2012-05-17",11.5957,11.6379,11.4482,11.4553,2520725.0],["2012-05-18",11.4693,11.4693,11.3288,11.3429,2430400.0],["2012-05-21",11.3991,11.5817,11.385,11.5676,1837600.0],["2012-05-22",11.5606,11.6168,11.5325,11.5817,2279500.0],["2012-05-23",11.5817,11.6309,11.5185,11.6098,1914100.0],["2012-05-24",11.6519,11.68,11.5887,11.6589,1533875.0],["2012-05-25",11.687,11.7432,11.6519,11.7292,1131000.0],["2012-05-29",11.7783,11.7924,11.6449,11.7713,1750600.0],["2012-05-30",11.7713,11.7854,11.6379,11.6449,1796400.0],["2012-05-31",11.6379,11.7151,11.6028,11.673,2062450.0],["2012-06-01",11.6168,11.6238,11.4482,11.4693,3304925.0],["2012-06-04",11.4272,11.5395,11.4272,11.5325,1967225.0],["2012-06-05",11.5115,11.7081,11.4904,11.6941,1795250.0],["2012-06-06",11.7151,11.7854,11.6941,11.7783,1942175.0],["2012-06-07",11.7783,11.7924,11.6519,11.666,1799175.0],["2012-06-08",11.6941,11.7713,11.6589,11.7713,1354225.0],["2012-06-11",11.7924,11.7994,11.68,11.68,1397875.0],["2012-06-12",11.7011,11.8135,11.68,11.7854,1954425.0],["2012-06-13",11.7854,11.8486,11.7222,11.7924,1801625.0],["2012-06-14",11.7924,11.8626,11.7643,11.8626,1480650.0],["2012-06-15",11.8135,11.8907,11.7713,11.8767,2142200.0],["2012-06-18",11.8767,11.8977,11.8345,11.8416,1752625.0],["2012-06-19",11.8767,11.9188,11.8767,11.8977,2142225.0],["2012-06-20",11.961,11.975,11.8626,11.9048,3067425.0],["2012-06-21",11.968,11.975,11.9118,11.9118,2542875.0],["2012-06-22",11.982,12.0382,11.9469,12.0312,2454450.0],["2012-06-25",12.0312,12.0733,11.975,12.0242,2475450.0],["2012-06-26",12.0733,12.0733,11.982,12.0171,2800400.0],["2012-06-27",12.0752,12.1405,12.0171,12.1332,2573875.0],["2012-06-28",12.155,12.1695,12.0244,12.0752,2579625.0],["2012-06-29",12.155,12.2058,12.0825,12.1768,2873475.0],["2012-07-02",12.1478,12.3074,12.1115,12.3002,3635350.0],["2012-07-03",12.3147,12.3582,12.2494,12.3147,1503125.0],["2012-07-05",12.2856,12.3437,12.2711,12.2856,1712150.0],["2012-07-06",12.2711,12.3727,12.2639,12.3655,1488825.0],["2012-07-09",12.3437,12.3727,12.2348,12.2421,3172575.0],["2012-07-10",12.2856,12.3292,12.155,12.184,3216100.0],["2012-07-11",12.184,12.2494,12.097,12.2203,2149675.0],["2012-07-12",12.2276,12.2711,12.1695,12.2276,2699225.0],["2012-07-13",12.2494,12.3219,12.2058,12.3002,2693875.0],["2012-07-16",12.3002,12.4017,12.3002,12.3727,2005950.0],["2012-07-17",12.409,12.4671,12.3945,12.4525,1987025.0],["2012-07-18",12.4163,12.4235,12.3292,12.3509,2044725.0],["2012-07-19",12.3727,12.3872,12.2494,12.3147,1876725.0],["2012-07-20",12.3074,12.3945,12.2711,12.3655,1593175.0],["2012-07-23",12.3147,12.5033,12.3147,12.4816,2143400.0],["2012-07-24",12.5106,12.5396,12.4598,12.5251,1736325.0],["2012-07-25",12.5179,12.6194,12.4453,12.6194,2231825.0],["2012-07-26",12.6848,12.6848,12.5396,12.5759,2304750.0],["2012-07-27",12.5687,12.692,12.5541,12.6557,2003700.0],["2012-07-30",12.5687,12.634,12.5106,12.5977,2354875.0],["2012-07-31",12.6194,12.6557,12.5179,12.6485,2266675.0],["2012-08-01",12.6267,12.692,12.5614,12.5614,1972975.0],["2012-08-02",12.5396,12.5904,11.6108,12.4961,2808125.0],["2012-08-03",12.4598,12.5977,12.438,12.5179,2112150.0],["2012-08-06",12.4743,12.5033,12.1332,12.1913,5716025.0],["2012-08-07",12.1623,12.1768,11.7922,12.0752,7371475.0],["2012-08-08",12.0462,12.0824,11.9736,12.0824,2313425.0],["2012-08-09",12.0824,12.2131,12.0752,12.184,2447400.0],["2012-08-10",12.184,12.2784,12.1623,12.2421,1585675.0],["2012-08-13",12.2276,12.3582,12.2276,12.3509,1929525.0],["2012-08-14",12.3655,12.409,12.3292,12.3945,2994350.0],["2012-08-15",12.38,12.4453,12.3655,12.438,2376275.0],["2012-08-16",12.4308,12.4453,12.2203,12.2566,3134650.0],["2012-08-17",12.2784,12.3509,12.2348,12.3292,2145850.0],["2012-08-20",12.3364,12.4017,12.3292,12.3945,1833600.0],["2012-08-21",12.409,12.4598,12.2711,12.3074,3849375.0],["2012-08-22",12.3219,12.3945,12.2566,12.3945,2141425.0],["2012-08-23",12.3727,12.4235,12.3582,12.4017,1697300.0],["2012-08-24",12.3872,12.4671,12.3727,12.4525,1637550.0],["2012-08-27",12.4525,12.4961,12.438,12.4888,1135950.0],["2012-08-28",12.5324,12.5541,12.4961,12.4961,1352800.0],["2012-08-29",12.4888,12.5832,12.4888,12.5251,1158550.0],["2012-08-30",12.5251,12.5396,12.4598,12.4671,1420425.0],["2012-08-31",12.4816,12.5759,12.4453,12.5614,1385975.0],["2012-09-04",12.5759,12.692,12.5396,12.6775,2795250.0],["2012-09-05",12.6775,12.7573,12.6412,12.721,2144100.0],["2012-09-06",12.7501,12.7936,12.663,12.7936,2709925.0],["2012-09-07",12.8081,12.8081,12.6557,12.7283,2081950.0],["2012-09-10",12.6848,12.8009,12.6848,12.7646,1301750.0],["2012-09-11",12.7573,12.8081,12.721,12.8081,1762800.0],["2012-09-12",12.8371,12.8807,12.7791,12.8807,1432225.0],["2012-09-13",12.8372,12.8444,12.663,12.7138,4161400.0],["2012-09-14",12.7138,12.7936,12.5832,12.6122,3863825.0],["2012-09-17",12.5759,12.5832,12.4235,12.4671,3356075.0],["2012-09-18",12.4671,12.5469,12.3872,12.5396,2598600.0],["2012-09-19",12.5614,12.5904,12.4598,12.4888,2158700.0],["2012-09-20",12.5033,12.6412,12.4961,12.6194,3077875.0],["2012-09-21",12.6557,12.7428,12.5832,12.7428,3695825.0],["2012-09-24",12.7573,12.8444,12.721,12.8226,3097600.0],["2012-09-25",12.8226,12.8372,12.6848,12.6993,4097925.0],["2012-09-26",12.692,12.721,12.5832,12.5977,3898150.0],["2012-09-27",12.6425,12.6575,12.5528,12.5902,3821375.0],["2012-09-28",12.5753,12.6126,12.5379,12.5827,3091900.0],["2012-10-01",12.65,12.65,12.5155,12.5304,2340775.0],["2012-10-02",12.523,12.6425,12.5005,12.6425,2807425.0],["2012-10-03",12.5902,12.6276,12.5379,12.6201,2854275.0],["2012-10-04",12.5304,12.5379,12.3735,12.4333,5262900.0],["2012-10-05",12.4408,12.4632,12.3287,12.3735,4397825.0],["2012-10-08",12.3212,12.3959,12.2988,12.3735,2488700.0],["2012-10-09",12.3436,12.4333,12.1195,12.2614,4625900.0],["2012-10-10",12.2017,12.239,11.9775,12.0821,6228850.0],["2012-10-11",12.0821,12.2017,12.0149,12.0373,3809300.0],["2012-10-12",12.0448,12.0971,11.97,11.985,4783800.0],["2012-10-15",11.9551,11.9626,11.4096,11.6338,12864800.0],["2012-10-16",11.5964,11.7982,11.5367,11.7459,5863900.0],["2012-10-17",12.0223,12.0223,11.8654,11.9476,5315125.0],["2012-10-18",12.0298,12.1045,11.97,12.0298,3702100.0],["2012-10-19",11.9775,12.0672,11.9252,11.9401,2763200.0],["2012-10-22",11.9028,11.9551,11.843,11.9103,3225500.0],["2012-10-23",11.8206,11.8505,11.7459,11.7832,3026725.0],["2012-10-24",11.8131,11.9401,11.7683,11.8804,2658525.0],["2012-10-25",11.858,11.9103,11.7683,11.8729,2633500.0],["2012-10-26",11.8729,11.9252,11.7832,11.8057,2069525.0],["2012-10-31",11.7907,12.0971,11.7907,12.0597,3180225.0],["2012-11-01",12.1045,12.1045,11.9177,11.9626,2518550.0],["2012-11-02",12.0074,12.0149,11.8878,11.9028,1888575.0],["2012-11-05",11.9028,11.9327,11.8131,11.8729,1432800.0],["2012-11-06",11.7758,11.8057,11.3424,11.447,8348825.0],["2012-11-07",11.2154,11.3723,10.6475,11.1407,10954200.0],["2012-11-08",11.1257,11.2751,11.0809,11.1108,3255350.0],["2012-11-09",11.0659,11.2901,11.0435,11.193,3445150.0],["2012-11-12",11.2602,11.3648,11.1033,11.1108,4646925.0],["2012-11-13",10.9613,10.9987,10.4682,10.8044,12060550.0],["2012-11-14",10.6475,10.909,10.4682,10.513,7231525.0],["2012-11-15",10.4233,10.7521,10.2515,10.6251,6560375.0],["2012-11-16",10.8044,11.0883,10.7148,11.0585,6668250.0],["2012-11-19",11.2378,11.2378,10.9912,11.0136,4212100.0],["2012-11-20",11.0211,11.0286,10.8343,10.909,3251350.0],["2012-11-21",10.909,10.9539,10.8418,10.9539,2031800.0],["2012-11-23",10.9987,11.051,10.9464,11.0286,880650.0],["2012-11-26",11.051,11.0659,10.909,11.0286,2334225.0],["2012-11-27",10.9613,11.0435,10.9165,10.9837,2844350.0],["2012-11-28",10.9539,11.051,10.924,10.9688,1740625.0],["2012-11-29",10.9613,11.0136,10.9165,10.9688,1927375.0],["2012-11-30",10.9613,11.0136,10.924,10.9987,3316125.0],["2012-12-03",10.9613,11.0062,10.8791,10.9389,2844775.0],["2012-12-04",10.9314,10.9389,10.7745,10.7745,3785225.0],["2012-12-05",10.7745,10.782,10.7073,10.7596,2553700.0],["2012-12-06",10.7671,10.9165,10.7147,10.7521,2006975.0],["2012-12-07",10.8268,10.9464,10.7596,10.7969,2916475.0],["2012-12-10",10.7969,11.0136,10.7745,10.9688,3753975.0],["2012-12-11",10.9837,11.0136,10.7745,10.7895,3072100.0],["2012-12-12",10.7895,10.9016,10.6923,10.7745,3469050.0],["2012-12-13",10.6849,10.7671,10.655,10.7073,2331250.0],["2012-12-14",10.6849,10.7446,10.6475,10.6849,3017025.0],["2012-12-17",10.7372,10.7446,10.5429,10.6027,2472600.0],["2012-12-18",10.5803,10.6624,10.5354,10.6624,3448650.0],["2012-12-19",10.6923,10.9165,10.6699,10.9016,5168775.0],["2012-12-20",10.9016,11.0809,10.8343,11.0286,7596925.0],["2012-12-21",10.9389,11.0286,10.8642,11.0286,5947300.0],["2012-12-24",10.9912,10.9912,10.8567,10.8941,2119100.0],["2012-12-26",10.8555,11.0174,10.8324,10.9789,6091850.0],["2012-12-27",10.8787,10.9943,10.8401,10.8787,4324575.0],["2012-12-28",10.8324,10.8555,10.7476,10.8016,3216325.0],["2012-12-31",10.6165,10.8247,10.6165,10.8247,4487975.0],["2013-01-02",10.9558,11.0483,10.8864,11.0406,2889225.0],["2013-01-03",11.0329,11.1948,11.0251,11.1716,2588050.0],["2013-01-04",11.1716,11.4646,11.1408,11.4415,3908625.0],["2013-01-07",11.4877,11.4955,11.295,11.3181,1982950.0],["2013-01-08",11.3721,11.3875,11.2102,11.2796,2442175.0],["2013-01-09",11.3181,11.3644,11.2256,11.2873,2193400.0],["2013-01-10",11.3567,11.3875,11.2873,11.3567,1973125.0],["2013-01-11",11.3721,11.4029,11.2796,11.4029,1289725.0],["2013-01-14",11.349,11.4106,11.3027,11.3335,1594825.0],["2013-01-15",11.349,11.3721,11.1948,11.3104,3053775.0],["2013-01-16",11.295,11.3952,11.241,11.3644,1635700.0],["2013-01-17",11.4029,11.4723,11.3567,11.3567,1856475.0],["2013-01-18",11.349,11.4106,11.3335,11.3952,1528700.0],["2013-01-22",11.4106,11.4723,11.4106,11.4646,1841200.0],["2013-01-23",11.4646,11.5263,11.4569,11.4723,1944750.0],["2013-01-24",11.4338,11.5571,11.4029,11.4183,1851750.0],["2013-01-25",11.4184,11.5032,11.4106,11.4492,1554675.0],["2013-01-28",11.4877,11.5032,11.4106,11.4338,1586575.0],["2013-01-29",11.4723,11.5571,11.4415,11.5263,1981300.0],["2013-01-30",11.5263,11.5648,11.4569,11.5263,1787625.0],["2013-01-31",11.5494,11.5571,11.4184,11.4646,2585375.0],["2013-02-01",11.5263,11.5263,11.4029,11.4492,1877925.0],["2013-02-04",11.4106,11.4646,11.3721,11.4261,1638175.0],["2013-02-05",11.4261,11.4569,11.3721,11.4106,1865325.0],["2013-02-06",11.4029,11.534,11.3875,11.5032,1639325.0],["2013-02-07",11.5417,11.5417,11.2564,11.3027,3205850.0],["2013-02-08",11.4029,11.4183,11.3027,11.349,2220600.0],["2013-02-11",11.349,11.4338,11.3258,11.4183,6601750.0],["2013-02-12",11.4338,11.6728,11.4338,11.6342,4119975.0],["2013-02-13",11.6188,11.7267,11.6188,11.6882,1856575.0],["2013-02-14",11.6805,11.7113,11.6111,11.6959,1629500.0],["2013-02-15",11.6419,11.719,11.6034,11.6882,1568425.0],["2013-02-19",11.6959,11.7807,11.6882,11.7268,2142925.0],["2013-02-20",11.719,11.7267,11.588,11.5957,1563300.0],["2013-02-21",11.5648,11.588,11.4492,11.534,1526850.0],["2013-02-22",11.5725,11.6265,11.5109,11.5417,1311300.0],["2013-02-25",11.5417,11.6574,11.5186,11.5186,1916500.0],["2013-02-26",11.5648,11.6651,11.5263,11.6651,1494950.0],["2013-02-27",11.6651,11.827,11.6574,11.8038,2204675.0],["2013-02-28",11.7267,11.9735,11.719,11.9426,3648100.0],["2013-03-01",11.9272,11.9426,11.7267,11.7653,2551675.0],["2013-03-04",11.7961,11.8964,11.7653,11.8964,1599600.0],["2013-03-05",11.9272,11.9426,11.8424,11.8809,1412450.0],["2013-03-06",11.8887,11.9041,11.7422,11.7961,1777575.0],["2013-03-07",11.7961,11.8347,11.7267,11.8038,2280850.0],["2013-03-08",11.8347,11.8424,11.7345,11.7961,1596500.0],["2013-03-11",11.7961,11.8347,11.7653,11.8038,2044975.0],["2013-03-12",11.8424,11.9041,11.7961,11.8578,1817500.0],["2013-03-13",11.8809,11.8964,11.8116,11.8655,1412675.0],["2013-03-14",11.8655,11.9735,11.8347,11.9426,1932475.0],["2013-03-15",11.9503,12.0968,11.9041,12.0737,2789175.0],["2013-03-18",11.958,12.1354,11.9503,12.0968,2325800.0],["2013-03-19",12.1354,12.1354,11.9503,11.9503,2076450.0],["2013-03-20",11.9812,12.0429,11.9118,12.0274,1711950.0],["2013-03-21",12.0891,12.1816,12.0814,12.1277,2436275.0],["2013-03-22",12.1662,12.4361,12.1277,12.4361,4288025.0],["2013-03-25",12.4592,12.4746,12.2742,12.3435,2919800.0],["2013-03-26",12.4129,12.4515,12.2973,12.4052,3721500.0],["2013-03-27",12.3735,12.4528,12.3418,12.4211,2814650.0],["2013-03-28",12.4449,12.6035,12.4131,12.6035,3277825.0],["2013-04-01",12.5956,12.6352,12.5004,12.5638,1627325.0],["2013-04-02",12.5401,12.6114,12.5242,12.5876,1900025.0],["2013-04-03",12.5876,12.6114,12.3814,12.4687,1977925.0],["2013-04-04",12.4607,12.6273,12.429,12.6194,1993525.0],["2013-04-05",12.5321,12.6749,12.4925,12.6273,1983300.0],["2013-04-08",12.6352,12.6908,12.5956,12.6828,1350750.0],["2013-04-09",12.6908,12.6908,12.5718,12.5876,2136325.0],["2013-04-10",12.6273,12.6352,12.5876,12.6194,1937175.0],["2013-04-11",12.6352,12.6749,12.548,12.6194,1793975.0],["2013-04-12",12.6035,12.6114,12.5559,12.6114,1283900.0],["2013-04-15",12.5718,12.6035,12.3418,12.3418,1837450.0],["2013-04-16",12.4052,12.5956,12.3814,12.5797,1542625.0],["2013-04-17",12.5559,12.5559,12.3021,12.318,1739025.0],["2013-04-18",12.3735,12.4925,12.3338,12.4925,1550150.0],["2013-04-19",12.4845,12.5321,12.3338,12.4052,2362700.0],["2013-04-22",12.3735,12.3735,12.0642,12.2545,3870475.0],["2013-04-23",12.2783,12.3973,12.2545,12.3814,1701125.0],["2013-04-24",12.3894,12.4925,12.3418,12.429,2277875.0],["2013-04-25",12.5163,12.5321,12.3814,12.4211,2217150.0],["2013-04-26",12.4607,12.4925,12.3814,12.429,1135575.0],["2013-04-29",12.5083,12.6511,12.4607,12.6035,2688575.0],["2013-04-30",12.548,12.6432,12.4449,12.6432,2053075.0],["2013-05-01",12.6273,12.659,12.5163,12.5559,1814600.0],["2013-05-02",12.4845,12.5083,12.2545,12.2942,4126750.0],["2013-05-03",12.2386,12.2466,11.9531,11.9928,4852350.0],["2013-05-06",11.9928,12.0562,11.8817,11.9372,3163000.0],["2013-05-07",11.9848,12.0166,11.9214,11.961,2610150.0],["2013-05-08",11.961,12.1117,11.961,12.1038,2136975.0],["2013-05-09",12.08,12.1355,12.0166,12.0483,1633675.0],["2013-05-10",12.0483,12.0959,11.85,11.9372,2783050.0],["2013-05-13",11.9135,11.9452,11.5407,11.6834,4959050.0],["2013-05-14",11.6914,11.7786,11.6517,11.6914,3238250.0],["2013-05-15",11.6676,11.8024,11.62,11.7548,3075700.0],["2013-05-16",11.7865,12.0086,11.7548,11.9293,2972200.0],["2013-05-17",11.9214,11.9531,11.8103,11.9055,3088125.0],["2013-05-20",11.8738,11.8897,11.7389,11.7389,1847725.0],["2013-05-21",11.739,11.7548,11.62,11.62,2821250.0],["2013-05-22",11.6279,11.8579,11.4613,11.5169,3521475.0],["2013-05-23",11.4058,11.5089,11.1441,11.4375,3393300.0],["2013-05-24",11.4296,11.4851,11.3265,11.4375,1596425.0],["2013-05-28",11.501,11.5248,10.9537,11.041,6051575.0],["2013-05-29",10.9141,11.1679,10.4699,11.0965,9194650.0],["2013-05-30",11.0172,11.2551,10.9537,11.0092,3364100.0],["2013-05-31",10.9696,11.0885,10.7713,10.7713,5180900.0],["2013-06-03",10.7475,10.9061,10.5651,10.7078,4202350.0],["2013-06-04",10.7078,10.8903,10.5889,10.7951,3186100.0],["2013-06-05",10.8268,10.8585,10.6602,10.6999,3065300.0],["2013-06-06",10.6761,10.9141,10.6364,10.9061,3131375.0],["2013-06-07",10.9934,10.9934,10.6682,10.6999,3101550.0],["2013-06-10",10.7396,10.8665,10.6523,10.7475,3114700.0],["2013-06-11",10.6761,10.692,10.5175,10.5333,3742425.0],["2013-06-12",10.573,10.5968,10.3192,10.335,3394100.0],["2013-06-13",10.2795,10.9458,10.2319,10.8903,5656575.0],["2013-06-14",10.8903,11.0965,10.7633,10.8268,2972825.0],["2013-06-17",10.8109,10.8268,10.4778,10.5175,2989850.0],["2013-06-18",10.5095,10.6523,10.3985,10.5968,2327300.0],["2013-06-19",10.7475,10.8585,10.3033,10.3033,4232575.0],["2013-06-20",10.2081,10.2161,9.8829,9.9543,5505825.0],["2013-06-21",10.0495,10.224,9.994,10.0416,6624025.0],["2013-06-24",9.986,10.0971,9.645,9.8591,4709025.0],["2013-06-25",9.9781,10.1685,9.9147,10.105,3114900.0],["2013-06-26",10.2874,10.4064,10.2081,10.335,4795750.0],["2013-06-27",10.3678,10.4741,10.3432,10.4005,2615725.0],["2013-06-28",10.376,10.4087,10.2696,10.2859,3164900.0],["2013-07-01",10.2859,10.3841,10.1796,10.1796,2765100.0],["2013-07-02",10.1468,10.2287,10.0241,10.0486,2610400.0],["2013-07-03",10.0241,10.0241,9.8113,9.9259,2214875.0],["2013-07-05",9.8113,9.8195,9.1567,9.4185,6743600.0],["2013-07-08",9.2467,9.7622,9.2385,9.705,6309500.0],["2013-07-09",9.6968,9.8195,9.5904,9.6231,3034175.0],["2013-07-10",9.5904,9.664,9.3858,9.4349,3259200.0],["2013-07-11",9.5658,9.9095,9.5577,9.9013,4517150.0],["2013-07-12",9.8932,9.8932,9.6313,9.6722,2993700.0],["2013-07-15",9.6559,9.9013,9.5413,9.8768,2582525.0],["2013-07-16",9.8768,9.9013,9.8195,9.8195,1972325.0],["2013-07-17",9.8768,10.0323,9.8604,9.9341,2201900.0],["2013-07-18",9.9668,9.975,9.7377,9.795,2338850.0],["2013-07-19",9.795,9.8604,9.7786,9.8441,1602325.0],["2013-07-22",9.8113,9.8604,9.8031,9.8522,1243550.0],["2013-07-23",9.8359,9.9095,9.7868,9.8277,2381775.0],["2013-07-24",9.7704,9.7868,9.4922,9.5904,3429675.0],["2013-07-25",9.5413,9.5986,9.4595,9.5658,2220450.0],["2013-07-26",9.5904,9.664,9.5495,9.6559,1481225.0],["2013-07-29",9.7786,9.8032,9.6313,9.7377,2295250.0],["2013-07-30",9.8195,9.9914,9.7622,9.8277,3077575.0],["2013-07-31",9.7868,9.8441,9.6149,9.754,2891900.0],["2013-08-01",9.7377,9.7541,9.4922,9.4922,2780550.0],["2013-08-02",9.6231,9.7131,9.5413,9.5986,3273850.0],["2013-08-05",9.6068,9.6149,9.4267,9.4595,3141375.0],["2013-08-06",9.4431,9.5167,9.3695,9.4922,2257175.0],["2013-08-07",9.4349,9.5577,9.4185,9.5249,2172275.0],["2013-08-08",9.5495,9.9341,9.5331,9.9177,4203825.0],["2013-08-09",9.9341,9.9504,9.7459,9.7704,2416625.0],["2013-08-12",9.7868,9.8768,9.7704,9.795,2347850.0],["2013-08-13",9.754,9.7786,9.5086,9.5086,3334500.0],["2013-08-14",9.5167,9.664,9.4922,9.6149,1943675.0],["2013-08-15",9.5004,9.5004,9.3449,9.4022,3295775.0],["2013-08-16",9.4022,9.4104,9.2058,9.2222,2961275.0],["2013-08-19",9.2058,9.2222,8.6985,8.723,8084475.0],["2013-08-20",8.7966,9.0912,8.7803,9.0258,4020275.0],["2013-08-21",8.9849,9.0994,8.8457,8.9521,3158950.0],["2013-08-22",9.0012,9.0749,8.9276,9.0421,2819300.0],["2013-08-23",9.0994,9.3694,9.0749,9.3449,2969925.0],["2013-08-26",9.4104,9.4758,9.2958,9.3613,2234775.0],["2013-08-27",9.3122,9.5577,9.2958,9.4431,2479375.0],["2013-08-28",9.3858,9.4104,9.2467,9.2958,1834775.0],["2013-08-29",9.2467,9.574,9.2303,9.5413,3028850.0],["2013-08-30",9.5331,9.6313,9.4922,9.5495,2303250.0],["2013-09-03",9.5249,9.5413,9.2713,9.4595,2368425.0],["2013-09-04",9.4513,9.574,9.4431,9.4922,2156600.0],["2013-09-05",9.4349,9.5004,9.3204,9.394,2779575.0],["2013-09-06",9.5577,9.7377,9.5495,9.6395,3110175.0],["2013-09-09",9.6886,9.7213,9.5413,9.5986,2700125.0],["2013-09-10",9.5986,9.5986,9.3613,9.394,3156300.0],["2013-09-11",9.394,9.6068,9.394,9.6068,2683250.0],["2013-09-12",9.6149,9.6968,9.5904,9.6231,1643200.0],["2013-09-13",9.6559,9.8441,9.6313,9.8195,3395900.0],["2013-09-16",10.0241,10.065,9.705,9.754,3555550.0],["2013-09-17",9.7868,9.8277,9.6722,9.7786,2019200.0],["2013-09-18",9.7786,10.2859,9.7377,10.2614,6021975.0],["2013-09-19",10.3105,10.3187,9.9423,10.0241,3771850.0],["2013-09-20",9.9095,9.9259,9.7377,9.7622,4266725.0],["2013-09-23",9.7786,9.9832,9.754,9.8768,3012850.0],["2013-09-24",9.8604,9.9914,9.8031,9.8441,3412750.0],["2013-09-25",9.8686,9.9504,9.8441,9.9013,2620350.0],["2013-09-26",9.9013,9.9423,9.8195,9.8604,3165175.0],["2013-09-27",9.852,9.8689,9.7677,9.8014,2783925.0],["2013-09-30",9.7087,9.8099,9.6497,9.7593,3154500.0],["2013-10-01",9.7087,9.911,9.6834,9.8857,3332625.0],["2013-10-02",9.8436,9.9363,9.8267,9.9026,2856575.0],["2013-10-03",9.8604,9.9194,9.8099,9.8773,2709100.0],["2013-10-04",9.8183,9.8351,9.6244,9.7172,3511375.0],["2013-10-07",9.6497,9.7593,9.6497,9.6834,1734350.0],["2013-10-08",9.6582,9.7256,9.5739,9.6413,3227450.0],["2013-10-09",9.6413,9.793,9.6329,9.7762,4995275.0],["2013-10-10",9.8857,9.9363,9.7087,9.8267,3316425.0],["2013-10-11",9.8604,9.8857,9.7846,9.852,1744875.0],["2013-10-14",9.8267,9.852,9.7256,9.7846,2049075.0],["2013-10-15",9.7424,9.793,9.7256,9.7846,2433525.0],["2013-10-16",9.7846,9.9278,9.7172,9.8941,4088300.0],["2013-10-17",9.9278,10.1385,9.911,10.0627,4005375.0],["2013-10-18",10.1133,10.1217,9.97,10.0037,2647625.0],["2013-10-21",10.029,10.029,9.8014,9.8773,3476650.0],["2013-10-22",9.9953,10.1217,9.97,10.088,7581375.0],["2013-10-23",10.0711,10.1723,10.029,10.1217,3528675.0],["2013-10-24",10.1638,10.2902,10.147,10.2397,4736950.0],["2013-10-25",10.2312,10.2987,10.1975,10.2481,3913325.0],["2013-10-28",10.2228,10.2818,10.1217,10.2312,4121450.0],["2013-10-29",9.97,9.9953,9.7593,9.8689,6545850.0],["2013-10-30",9.8689,10.0543,9.7846,9.8941,3060425.0],["2013-10-31",10.029,10.0543,9.8436,9.9363,2889775.0],["2013-11-01",9.8857,9.97,9.8436,9.9363,1976025.0],["2013-11-04",9.8773,9.9026,9.7677,9.8014,2734725.0],["2013-11-05",9.7677,9.8014,9.6834,9.6919,2497025.0],["2013-11-06",9.7003,9.7593,9.6919,9.7593,2038300.0],["2013-11-07",9.498,9.5233,9.2368,9.3042,6814500.0],["2013-11-08",9.2283,9.2368,8.9165,8.9839,5921625.0],["2013-11-11",8.9334,8.9334,8.6805,8.748,5700825.0],["2013-11-12",8.7395,8.866,8.7058,8.8575,6150100.0],["2013-11-13",8.8407,9.0345,8.8154,9.0345,4491525.0],["2013-11-14",9.0598,9.2199,9.0598,9.1188,3193675.0],["2013-11-15",9.1272,9.1694,9.0177,9.0429,2305725.0],["2013-11-18",9.0261,9.0598,8.9081,8.9165,2591200.0],["2013-11-19",8.9081,8.9165,8.8491,8.8491,1899675.0],["2013-11-20",8.8575,8.9587,8.7648,8.7817,4842525.0],["2013-11-21",8.7648,8.8154,8.6974,8.7227,3199150.0],["2013-11-22",8.7143,8.7311,8.5626,8.63,3506825.0],["2013-11-25",8.5963,8.6637,8.5626,8.5963,2800900.0],["2013-11-26",8.5373,8.5963,8.3097,8.3097,10988400.0],["2013-11-27",8.4614,8.5878,8.4446,8.5794,4125825.0],["2013-11-29",8.5878,8.6047,8.5204,8.5626,1427350.0],["2013-12-02",8.5794,8.5794,8.3771,8.4361,3656125.0],["2013-12-03",8.4109,8.4867,8.394,8.4783,2823900.0],["2013-12-04",8.3771,8.5204,8.276,8.4699,3843125.0],["2013-12-05",8.335,8.4024,8.3013,8.3097,3986000.0],["2013-12-06",8.335,8.3519,8.1412,8.2086,4151900.0],["2013-12-09",8.1749,8.4446,8.1665,8.4361,3745875.0],["2013-12-10",8.4783,8.6637,8.4699,8.5963,4884625.0],["2013-12-11",8.571,8.5794,8.4109,8.4109,2807050.0],["2013-12-12",8.4024,8.4867,8.3266,8.4024,2490800.0],["2013-12-13",8.453,8.5036,8.3519,8.3771,2326025.0],["2013-12-16",8.3771,8.394,8.2507,8.276,3303125.0],["2013-12-17",8.3434,8.5288,8.3013,8.5036,4504850.0],["2013-12-18",8.4699,8.748,8.394,8.6131,5242825.0],["2013-12-19",8.5036,8.5036,8.276,8.3182,7296825.0],["2013-12-20",8.394,8.5457,8.3856,8.512,6678750.0],["2013-12-23",8.5204,8.6805,8.5036,8.6215,5098925.0],["2013-12-24",8.6047,8.6384,8.512,8.5204,1492900.0],["2013-12-26",8.5204,8.5878,8.5204,8.5289,3320350.0],["2013-12-27",8.5723,8.5983,8.5202,8.5375,3225975.0],["2013-12-30",8.5288,8.5462,8.442,8.4854,6027175.0],["2013-12-31",8.4854,8.7286,8.4767,8.6591,5252375.0],["2014-01-02",8.6591,8.8068,8.6591,8.6939,2715925.0],["2014-01-03",8.7286,8.772,8.6157,8.6852,2265425.0],["2014-01-06",8.7112,8.7981,8.7112,8.7807,2295550.0],["2014-01-07",8.772,8.9284,8.7633,8.9023,3946025.0],["2014-01-08",8.8676,8.8849,8.7373,8.8155,2776000.0],["2014-01-09",8.8415,8.8502,8.6591,8.7547,2894175.0],["2014-01-10",8.9197,8.9197,8.772,8.8936,4027275.0],["2014-01-13",8.9023,9.076,8.8589,9.0239,3970850.0],["2014-01-14",8.9978,9.0152,8.8328,8.8502,2206075.0],["2014-01-15",8.8241,8.9023,8.8068,8.8068,1744625.0],["2014-01-16",8.8155,8.8849,8.7807,8.8676,1501675.0],["2014-01-17",8.8763,8.8763,8.7981,8.8589,1272875.0],["2014-01-21",8.8676,9.0152,8.8676,8.9978,1855900.0],["2014-01-22",8.9718,9.0413,8.9631,9.0239,2352275.0],["2014-01-23",9.0152,9.1976,9.0152,9.1368,2810150.0],["2014-01-24",9.1889,9.2758,9.1368,9.1542,3567200.0],["2014-01-27",9.1455,9.2063,9.0413,9.05,2752700.0],["2014-01-28",9.05,9.1802,9.0239,9.0586,2940450.0],["2014-01-29",9.0673,9.1542,9.0152,9.1194,1606150.0],["2014-01-30",9.1455,9.1802,9.0934,9.1716,1899050.0],["2014-01-31",9.2063,9.4061,9.1716,9.3539,4359275.0],["2014-02-03",9.3713,9.5276,9.3539,9.406,4621600.0],["2014-02-04",9.4147,9.4234,9.2931,9.3713,3867750.0],["2014-02-05",9.4061,9.5537,9.3713,9.545,3744300.0],["2014-02-06",9.5624,9.6579,9.3713,9.3974,2773525.0],["2014-02-07",9.4321,9.5363,9.3539,9.4668,2513225.0],["2014-02-10",9.4929,9.5103,9.4408,9.4842,2128075.0],["2014-02-11",9.4755,9.519,9.4408,9.4668,2108175.0],["2014-02-12",9.4755,9.4755,9.4061,9.4234,1740775.0],["2014-02-13",9.4061,9.519,9.4061,9.4929,1664900.0],["2014-02-14",9.3366,9.4234,9.3105,9.38,3759525.0],["2014-02-18",9.3713,9.545,9.3453,9.5363,2559300.0],["2014-02-19",9.5537,9.5884,9.4321,9.4321,2070200.0],["2014-02-20",9.4408,9.4929,9.3279,9.4234,1972150.0],["2014-02-21",9.4234,9.4234,9.3192,9.3279,1487325.0],["2014-02-24",9.3539,9.4234,9.3366,9.3626,1872500.0],["2014-02-25",9.38,9.5276,9.3713,9.4408,2513800.0],["2014-02-26",9.6666,9.8143,9.5798,9.6927,4537025.0],["2014-02-27",9.6579,9.7448,9.6492,9.7013,3032075.0],["2014-02-28",9.7361,9.7448,9.6492,9.71,3339050.0],["2014-03-03",9.7187,9.8316,9.6927,9.7708,3083575.0],["2014-03-04",9.7882,9.8056,9.684,9.7361,3292425.0],["2014-03-05",9.7708,9.7969,9.7361,9.7621,2191600.0],["2014-03-06",9.7708,9.7969,9.7187,9.7361,2040450.0],["2014-03-07",9.6492,9.6579,9.4755,9.519,3809250.0],["2014-03-10",9.545,9.6319,9.5276,9.5884,2135150.0],["2014-03-11",9.5884,9.6405,9.5624,9.5884,2060875.0],["2014-03-12",9.6058,9.7621,9.5798,9.7448,1794625.0],["2014-03-13",9.7448,9.8577,9.7448,9.849,2549900.0],["2014-03-14",9.849,9.9011,9.8143,9.8403,1927225.0],["2014-03-17",9.8577,9.8837,9.7882,9.7969,2105350.0],["2014-03-18",9.8056,9.9185,9.7969,9.9098,2070925.0],["2014-03-19",9.9185,9.9966,9.6753,9.684,4466775.0],["2014-03-20",9.684,9.7448,9.5624,9.7013,3855600.0],["2014-03-21",9.7621,9.9706,9.7361,9.9706,9637525.0],["2014-03-24",9.9358,9.9532,9.7969,9.8577,3365525.0],["2014-03-25",9.8664,9.8924,9.6927,9.71,5130875.0],["2014-03-26",9.7708,9.7882,9.71,9.7274,2449900.0],["2014-03-27",9.7187,9.7969,9.6406,9.7969,3000825.0],["2014-03-28",9.8326,9.8683,9.7255,9.7523,2622175.0],["2014-03-31",9.7433,9.8415,9.663,9.788,2590875.0],["2014-04-01",9.8147,9.8147,9.6898,9.8147,2240300.0],["2014-04-02",9.7969,9.8236,9.7166,9.7433,2308425.0],["2014-04-03",9.7344,9.7433,9.6184,9.6809,2467450.0],["2014-04-04",9.7255,9.8772,9.7166,9.8504,3427600.0],["2014-04-07",9.8237,10.0199,9.8237,9.9664,2819950.0],["2014-04-08",9.9486,10.0824,9.9486,10.0735,2781075.0],["2014-04-09",10.0556,10.1627,10.011,10.1538,2911850.0],["2014-04-10",10.1538,10.2519,10.1359,10.1538,2206075.0],["2014-04-11",10.1359,10.2519,10.127,10.2252,2290750.0],["2014-04-14",10.2073,10.243,10.0824,10.1449,1643825.0],["2014-04-15",10.1538,10.243,10.0824,10.1895,3026650.0],["2014-04-16",10.1895,10.243,10.1627,10.1806,1976300.0],["2014-04-17",10.1895,10.243,9.9753,10.0378,2842925.0],["2014-04-21",10.0378,10.1002,10.0199,10.0735,1457025.0],["2014-04-22",10.0735,10.2162,10.0735,10.1806,2411650.0],["2014-04-23",10.2162,10.2341,10.1538,10.1716,1322775.0],["2014-04-24",10.1716,10.2608,10.1449,10.1984,1817500.0],["2014-04-25",10.1984,10.3412,10.1449,10.3055,3268875.0],["2014-04-28",10.2876,10.3233,10.1805,10.2162,2533700.0],["2014-04-29",10.2252,10.2519,10.0824,10.127,2026625.0],["2014-04-30",10.1538,10.3233,10.1449,10.3055,3478625.0],["2014-05-01",10.3412,10.4393,10.3322,10.4036,2798350.0],["2014-05-02",10.3144,10.3679,10.2787,10.2965,1726275.0],["2014-05-05",10.3144,10.4036,10.2787,10.3858,1310075.0],["2014-05-06",10.3679,10.3947,10.3233,10.3768,1203500.0],["2014-05-07",10.3858,10.591,10.3858,10.5642,3088900.0],["2014-05-08",10.0646,10.3055,10.0556,10.2698,5595100.0],["2014-05-09",10.2698,10.4393,10.2609,10.3679,3293850.0],["2014-05-12",10.359,10.4125,10.2698,10.2787,2143400.0],["2014-05-13",10.2787,10.3322,10.243,10.2876,1594975.0],["2014-05-14",10.3233,10.4482,9.9932,10.4215,1938600.0],["2014-05-15",10.4215,10.4928,10.3501,10.4215,2602575.0],["2014-05-16",10.3858,10.4304,10.3412,10.4304,1847925.0],["2014-05-19",10.4304,10.475,10.4036,10.4661,1253975.0],["2014-05-20",10.4571,10.5107,10.3947,10.4125,1528050.0],["2014-05-21",10.4125,10.475,10.3858,10.4661,1862500.0],["2014-05-22",10.4393,10.5018,10.4125,10.4393,1605500.0],["2014-05-23",10.4571,10.4928,10.4393,10.4928,1338700.0],["2014-05-27",10.5107,10.5464,10.4482,10.5018,2077700.0],["2014-05-28",10.5107,10.5375,10.475,10.4839,1650275.0],["2014-05-29",10.4839,10.5196,10.4393,10.4393,1241925.0],["2014-05-30",10.4393,10.5464,10.4125,10.5196,3840825.0],["2014-06-02",10.5285,10.5731,10.4839,10.4928,1586875.0],["2014-06-03",10.4928,10.4928,10.3679,10.3858,2166725.0],["2014-06-04",10.3947,10.3947,10.2162,10.2609,3300650.0],["2014-06-05",10.2876,10.3679,10.2787,10.3233,1914350.0],["2014-06-06",10.3501,10.4215,10.3322,10.3768,1259975.0],["2014-06-09",10.3769,10.4125,10.3501,10.3679,1188875.0],["2014-06-10",10.359,10.3858,10.2787,10.2965,1099975.0],["2014-06-11",10.2965,10.3679,10.2608,10.3233,1432425.0],["2014-06-12",10.3144,10.3144,10.2162,10.2965,1755750.0],["2014-06-13",10.2965,10.3858,10.2252,10.3858,2025375.0],["2014-06-16",10.3768,10.3947,10.3144,10.3412,1547175.0],["2014-06-17",10.3322,10.3501,10.243,10.243,1671600.0],["2014-06-18",10.2698,10.3144,10.1895,10.2787,2840350.0],["2014-06-19",10.2876,10.3322,10.2787,10.3233,1299950.0],["2014-06-20",10.359,10.3947,10.2341,10.3947,3007375.0],["2014-06-23",10.4036,10.4928,10.3858,10.4839,1664575.0],["2014-06-24",10.5196,10.5196,10.4304,10.4304,1776700.0],["2014-06-25",10.4304,10.475,10.3947,10.4215,2300875.0],["2014-06-26",10.4215,10.5196,10.3768,10.4928,3234875.0],["2014-06-27",10.5295,10.5478,10.4379,10.4562,2982375.0],["2014-06-30",10.4745,10.4837,10.4013,10.4654,2195875.0],["2014-07-01",10.4745,10.5203,10.3189,10.3463,1885075.0],["2014-07-02",10.3189,10.3372,10.1449,10.2639,3176250.0],["2014-07-03",10.1998,10.209,10.09,10.1266,2288700.0],["2014-07-07",10.1357,10.1541,10.0442,10.1357,2135275.0],["2014-07-08",10.1449,10.2914,10.1358,10.2273,2012625.0],["2014-07-09",10.2822,10.2822,10.1815,10.2182,1814000.0],["2014-07-10",10.2273,10.3189,10.1907,10.2456,1781950.0],["2014-07-11",10.2456,10.2639,10.1998,10.2273,1017875.0],["2014-07-14",10.209,10.2731,10.1998,10.2548,1538500.0],["2014-07-15",10.2365,10.2914,10.2273,10.2731,1214375.0],["2014-07-16",10.2731,10.3006,10.2456,10.2823,1855525.0],["2014-07-17",10.2639,10.3006,10.2273,10.2273,1520250.0],["2014-07-18",10.2548,10.3097,10.2456,10.3006,877500.0],["2014-07-21",10.3006,10.3463,10.2822,10.3189,907600.0],["2014-07-22",10.3189,10.3463,10.3006,10.3463,720325.0],["2014-07-23",10.3463,10.3738,10.3189,10.3463,847825.0],["2014-07-24",10.3463,10.3647,10.3097,10.3372,866775.0],["2014-07-25",10.3189,10.383,10.3189,10.3738,620175.0],["2014-07-28",10.3738,10.5295,10.3738,10.5111,1408350.0],["2014-07-29",10.5386,10.5478,10.4471,10.4471,967800.0],["2014-07-30",10.4104,10.4471,10.2182,10.2365,1675425.0],["2014-07-31",10.2365,10.2731,10.1449,10.1632,2494275.0],["2014-08-01",10.1907,10.3463,10.1815,10.2456,1350325.0],["2014-08-04",10.3006,10.3189,10.2182,10.2639,1268475.0],["2014-08-05",10.2639,10.3463,10.2548,10.3006,1438075.0],["2014-08-06",10.3097,10.3372,10.2273,10.3097,1840475.0],["2014-08-07",10.5112,10.5295,10.3921,10.4745,2577025.0],["2014-08-08",10.4837,10.5203,10.4562,10.4837,1348375.0],["2014-08-11",10.4745,10.4928,10.4471,10.4745,1163650.0],["2014-08-12",10.4928,10.5386,10.4837,10.5203,1607275.0],["2014-08-13",10.5295,10.5936,10.5111,10.5386,1362375.0],["2014-08-14",10.5478,10.6485,10.5295,10.621,2068575.0],["2014-08-15",10.6576,10.7767,10.6302,10.7675,2438175.0],["2014-08-18",10.7767,10.795,10.7034,10.7401,1655925.0],["2014-08-19",10.7584,10.8041,10.7401,10.7767,2035900.0],["2014-08-20",10.7767,10.8682,10.7675,10.8591,3422150.0],["2014-08-21",10.8408,10.9415,10.8408,10.914,2079825.0],["2014-08-22",10.8957,10.9323,10.7584,10.7767,2109825.0],["2014-08-25",10.795,10.8408,10.7858,10.8133,1380375.0],["2014-08-26",10.8316,10.9049,10.8133,10.8591,1281200.0],["2014-08-27",10.8866,10.8957,10.8316,10.8866,1178850.0],["2014-08-28",10.8865,10.8957,10.8499,10.8499,1009175.0],["2014-08-29",10.8682,10.9049,10.8408,10.8957,1294225.0],["2014-09-02",10.9049,10.914,10.7584,10.795,1999525.0],["2014-09-03",10.8499,10.8865,10.8225,10.8499,2671150.0],["2014-09-04",10.8499,10.8591,10.7126,10.7492,2125950.0],["2014-09-05",10.7858,10.8225,10.7767,10.8225,1812025.0],["2014-09-08",10.8133,10.8225,10.7584,10.8041,1075875.0],["2014-09-09",10.8041,10.8499,10.7584,10.7858,2018375.0],["2014-09-10",10.7584,10.7858,10.676,10.7217,2391075.0],["2014-09-11",10.7217,10.7858,10.6851,10.7309,1452950.0],["2014-09-12",10.6668,10.6943,10.4013,10.4196,3687725.0],["2014-09-15",10.4196,10.4928,10.3921,10.4196,1347050.0],["2014-09-16",10.4196,10.5203,10.3189,10.4654,2531350.0],["2014-09-17",10.4928,10.5295,10.4013,10.4379,1944200.0],["2014-09-18",10.4379,10.4471,10.2182,10.2914,2854275.0],["2014-09-19",10.3189,10.4104,10.2731,10.3555,3352300.0],["2014-09-22",10.383,10.4287,10.2822,10.2914,1693725.0],["2014-09-23",10.3006,10.3189,10.2639,10.2731,1377775.0],["2014-09-24",10.2822,10.3647,10.2548,10.2914,1687650.0],["2014-09-25",10.2914,10.3647,10.2639,10.3463,2163600.0],["2014-09-26",10.328,10.3372,10.0167,10.2731,3506425.0],["2014-09-29",10.2543,10.2731,10.179,10.2166,2483175.0],["2014-09-30",10.2166,10.2355,10.0285,10.0473,3439025.0],["2014-10-01",10.0661,10.3484,10.0473,10.3201,3203725.0],["2014-10-02",10.2637,10.3107,10.1132,10.1602,2348125.0],["2014-10-03",10.1226,10.1884,10.0661,10.1508,1964825.0],["2014-10-06",10.1508,10.2543,10.1414,10.1884,1624950.0],["2014-10-07",10.2072,10.3672,10.1696,10.3107,2339700.0],["2014-10-08",10.3389,10.5271,10.3013,10.5083,2919450.0],["2014-10-09",10.5365,10.6682,10.4801,10.5553,4052025.0],["2014-10-10",10.5647,10.6494,10.5083,10.5177,2202075.0],["2014-10-13",10.5365,10.6964,10.5177,10.6024,2341350.0],["2014-10-14",10.6588,10.7152,10.6118,10.6588,2177425.0],["2014-10-15",10.7341,10.8187,10.5365,10.5835,3565825.0],["2014-10-16",10.5459,10.6212,10.433,10.5365,2784450.0],["2014-10-17",10.5459,10.5835,10.5083,10.5365,1682125.0],["2014-10-20",10.5271,10.6212,10.4895,10.6212,1322300.0],["2014-10-21",10.6212,10.687,10.5647,10.64,1449625.0],["2014-10-22",10.6494,10.7341,10.6212,10.6588,1240000.0],["2014-10-23",10.6682,10.6776,10.5835,10.6212,969450.0],["2014-10-24",10.6494,10.687,10.6118,10.687,1464150.0],["2014-10-27",10.6776,10.7623,10.64,10.7435,2064575.0],["2014-10-28",10.7529,10.7905,10.6964,10.7623,1189725.0],["2014-10-29",10.7247,10.7529,10.5271,10.593,2092050.0],["2014-10-30",10.5835,10.6776,10.5553,10.6682,1154875.0],["2014-10-31",10.7153,10.7341,10.6306,10.7341,1821950.0],["2014-11-03",10.7152,10.8093,10.7058,10.7247,1299850.0],["2014-11-04",10.7341,10.7717,10.6024,10.6682,1212800.0],["2014-11-05",10.6682,10.6776,10.5835,10.6682,1385050.0],["2014-11-06",10.6118,10.7247,10.593,10.6024,1473425.0],["2014-11-07",10.5741,10.6306,10.5459,10.6118,2534325.0],["2014-11-10",10.5741,10.6588,10.5741,10.64,1358350.0],["2014-11-11",10.64,10.6682,10.5835,10.6306,1032750.0],["2014-11-12",10.6306,10.6588,10.5835,10.6588,1089050.0],["2014-11-13",10.6588,10.7247,10.64,10.687,743200.0],["2014-11-14",10.6776,10.7623,10.6682,10.7623,1296800.0],["2014-11-17",10.7247,10.8187,10.7247,10.8187,1378175.0],["2014-11-18",10.8187,10.847,10.7717,10.8187,1104475.0],["2014-11-19",10.7905,10.8375,10.7529,10.7905,737625.0],["2014-11-20",10.8093,10.8564,10.7623,10.8375,745825.0],["2014-11-21",10.8564,10.8564,10.7529,10.8187,1134950.0],["2014-11-24",10.8281,10.894,10.7811,10.8658,1196900.0],["2014-11-25",10.8564,10.8752,10.8281,10.8752,1303675.0],["2014-11-26",10.8752,10.894,10.8187,10.8375,1073400.0],["2014-11-28",10.847,10.8846,10.8187,10.8375,882250.0],["2014-12-01",10.8376,10.8564,10.7905,10.8564,1382275.0],["2014-12-02",10.8658,10.9128,10.8281,10.9128,1431875.0],["2014-12-03",10.8752,10.9598,10.8658,10.9316,1211550.0],["2014-12-04",10.9128,10.9598,10.8846,10.9598,1100125.0],["2014-12-05",10.847,10.8658,10.7152,10.7717,2225100.0],["2014-12-08",10.7717,10.8281,10.6118,10.6776,2050500.0],["2014-12-09",10.6212,10.7717,10.6024,10.7529,1526975.0],["2014-12-10",10.7152,10.7435,10.6494,10.6588,1506500.0],["2014-12-11",10.6588,10.8375,10.6024,10.8375,2565650.0],["2014-12-12",10.8093,10.8187,10.7247,10.7341,1422150.0],["2014-12-15",10.7435,10.7435,10.5083,10.5271,1687700.0],["2014-12-16",10.5177,10.6024,10.4048,10.4142,1861175.0],["2014-12-17",10.433,10.5459,10.4048,10.5365,2294375.0],["2014-12-18",10.5553,10.6024,10.4707,10.5647,1618925.0],["2014-12-19",10.5365,10.6588,10.4801,10.6588,3905300.0],["2014-12-22",10.6682,10.6776,10.6118,10.6494,1773650.0],["2014-12-23",10.6776,10.687,10.5835,10.593,1342225.0],["2014-12-24",10.5741,10.6024,10.4612,10.5459,1209900.0],["2014-12-26",10.5553,10.7247,10.5365,10.6682,1408675.0],["2014-12-29",10.6682,10.7745,10.6585,10.6779,2021075.0],["2014-12-30",10.6779,10.7262,10.5329,10.6102,2513175.0],["2014-12-31",10.5812,10.6779,10.4363,10.446,2264150.0],["2015-01-02",10.4846,10.7165,10.446,10.6682,1815025.0],["2015-01-05",10.6102,10.6296,10.5136,10.5619,1619400.0],["2015-01-06",10.6102,10.6392,10.5523,10.6199,2449325.0],["2015-01-07",10.6102,10.6392,10.5233,10.5716,1540350.0],["2015-01-08",10.5909,10.6102,10.5039,10.5426,1350500.0],["2015-01-09",10.5426,10.5523,10.4266,10.446,1457525.0],["2015-01-12",10.4363,10.4846,10.3493,10.446,1533400.0],["2015-01-13",10.446,10.446,10.214,10.2817,2020750.0],["2015-01-14",10.2334,10.272,10.1174,10.272,2445125.0],["2015-01-15",10.2817,10.3203,10.214,10.2334,1746100.0],["2015-01-16",10.214,10.3783,10.1657,10.2527,2428425.0],["2015-01-20",10.2624,10.3107,10.0401,10.0981,2290375.0],["2015-01-21",10.0981,10.1657,10.0111,10.1561,1938375.0],["2015-01-22",10.1851,10.3397,10.1657,10.3107,2093425.0],["2015-01-23",10.3203,10.3493,10.1077,10.1947,3008125.0],["2015-01-26",10.1947,10.3203,10.1657,10.3107,1919675.0],["2015-01-27",10.2817,10.3493,10.214,10.2913,1368125.0],["2015-01-28",10.301,10.3107,10.185,10.1947,1530450.0],["2015-01-29",10.2624,10.3397,10.0498,10.1947,2536775.0],["2015-01-30",10.1464,10.2527,10.0691,10.2044,2595475.0],["2015-02-02",10.1851,10.1851,10.0304,10.1174,2368925.0],["2015-02-03",10.0691,10.243,10.0594,10.243,1728800.0],["2015-02-04",10.214,10.2527,10.0691,10.0884,1730700.0],["2015-02-05",10.0788,10.243,10.0401,10.214,2581175.0],["2015-02-06",10.1754,10.1754,10.0208,10.1464,2422900.0],["2015-02-09",10.1464,10.2334,10.1271,10.1947,1423625.0],["2015-02-10",10.2237,10.2624,10.1657,10.1657,1930500.0],["2015-02-11",10.1561,10.214,10.1271,10.1561,1035050.0],["2015-02-12",10.1947,10.3203,10.1947,10.301,1538225.0],["2015-02-13",10.301,10.359,10.2527,10.33,1666775.0],["2015-02-17",10.2817,10.446,10.272,10.3397,1459575.0],["2015-02-18",10.3203,10.3493,10.1947,10.33,1229450.0],["2015-02-19",10.3107,10.4266,10.272,10.3687,1781525.0],["2015-02-20",10.3783,10.3976,10.3203,10.359,1380950.0],["2015-02-23",10.359,10.3976,10.301,10.359,1235975.0],["2015-02-24",10.3397,10.3397,10.2527,10.2913,2019525.0],["2015-02-25",10.2237,10.4653,10.1947,10.2817,2036225.0],["2015-02-26",10.2624,10.2913,10.1851,10.214,1781525.0],["2015-02-27",10.214,10.3107,10.2044,10.2624,2426200.0],["2015-03-02",10.2624,10.33,10.2237,10.2527,1636850.0],["2015-03-03",10.2527,10.2624,10.2044,10.243,1518025.0],["2015-03-04",10.243,10.3493,10.2237,10.3203,1794525.0],["2015-03-05",10.3107,10.3203,10.214,10.2527,1444500.0],["2015-03-06",10.1561,10.1947,10.0401,10.0788,2665375.0],["2015-03-09",10.0788,10.1947,10.0594,10.0788,1496325.0],["2015-03-10",10.0594,10.0594,9.9821,10.0014,1819600.0],["2015-03-11",10.0111,10.0594,9.9435,9.9531,2194600.0],["2015-03-12",9.9725,10.0884,9.9725,10.0594,1701775.0],["2015-03-13",10.0594,10.1464,10.0014,10.1464,2283275.0],["2015-03-16",10.1174,10.243,10.1174,10.1657,1693125.0],["2015-03-17",10.1754,10.2817,10.1561,10.2527,1550825.0],["2015-03-18",10.2624,10.4266,10.2334,10.359,2792100.0],["2015-03-19",10.359,10.4073,10.2913,10.3397,1477975.0],["2015-03-20",10.3686,10.4749,10.3493,10.3783,5300500.0],["2015-03-23",10.3783,10.5619,10.3686,10.5039,2817025.0],["2015-03-24",10.5329,10.5329,10.4363,10.4363,1818500.0],["2015-03-25",10.4653,10.5523,10.4363,10.4363,2359950.0],["2015-03-26",10.4363,10.5136,10.4266,10.4556,1807475.0],["2015-03-27",10.4755,10.5451,10.4059,10.4656,2019175.0],["2015-03-30",10.4656,10.5053,10.3562,10.3861,2625250.0],["2015-03-31",10.386,10.4258,10.3364,10.3364,2360900.0],["2015-04-01",10.3364,10.4159,10.3264,10.3761,1853950.0],["2015-04-02",10.396,10.4357,10.3562,10.3861,1042400.0],["2015-04-06",10.386,10.4854,10.386,10.4556,1313375.0],["2015-04-07",10.4755,10.4854,10.3463,10.3562,2291375.0],["2015-04-08",10.3065,10.386,10.2966,10.3463,2476825.0],["2015-04-09",10.3463,10.3761,10.2767,10.2767,2445925.0],["2015-04-10",10.3065,10.386,10.3065,10.3364,1421925.0],["2015-04-13",10.3264,10.3562,10.2867,10.2867,2059775.0],["2015-04-14",10.3165,10.3463,10.2469,10.2568,2287500.0],["2015-04-15",10.2469,10.2966,10.1972,10.1972,2010250.0],["2015-04-16",10.1972,10.2668,10.1475,10.227,1363600.0],["2015-04-17",10.2171,10.2767,10.2072,10.227,1429875.0],["2015-04-20",10.237,10.2568,10.2072,10.2568,1478425.0],["2015-04-21",10.2568,10.2867,10.1773,10.1873,1508175.0],["2015-04-22",10.1972,10.2171,10.1674,10.2072,1048375.0],["2015-04-23",10.2072,10.2171,10.1773,10.1972,1061250.0],["2015-04-24",10.1972,10.2072,10.1674,10.1873,1096525.0],["2015-04-27",10.1674,10.1972,10.1575,10.1674,1280475.0],["2015-04-28",10.1475,10.1773,10.0382,10.0879,2007175.0],["2015-04-29",9.9984,10.0879,9.9786,10.0382,3072375.0],["2015-04-30",10.068,10.0779,9.9487,10.0084,4296175.0],["2015-05-01",9.9885,10.0978,9.9885,10.0581,2032725.0],["2015-05-04",10.0382,10.1078,10.0283,10.0879,2129750.0],["2015-05-05",10.0779,10.0779,9.9587,9.9786,2150025.0],["2015-05-06",9.9587,9.9686,9.8792,9.9189,2838700.0],["2015-05-07",9.8394,10.0183,9.6903,9.9984,3626400.0],["2015-05-08",10.0481,10.0978,9.9587,10.0382,1838775.0],["2015-05-11",10.0084,10.0084,9.9289,9.9487,2423050.0],["2015-05-12",9.9388,10.0879,9.9289,10.0382,1811100.0],["2015-05-13",10.0581,10.0879,9.9786,9.9885,1350125.0],["2015-05-14",10.0084,10.0779,10.0084,10.0581,940750.0],["2015-05-15",10.0581,10.1376,10.0382,10.1177,1436125.0],["2015-05-18",10.0879,10.1475,10.0779,10.1475,1105250.0],["2015-05-19",10.1376,10.1873,10.0879,10.1276,2233275.0],["2015-05-20",10.1376,10.1972,10.1376,10.1475,2031625.0],["2015-05-21",10.1575,10.2071,10.1475,10.1674,1636700.0],["2015-05-22",10.1873,10.1972,10.1475,10.1873,1825175.0],["2015-05-26",10.1873,10.1972,10.1575,10.1674,1375075.0],["2015-05-27",10.1575,10.237,10.1475,10.1972,1761100.0],["2015-05-28",10.1873,10.3165,10.1873,10.2668,3263000.0],["2015-05-29",10.3065,10.3761,10.2668,10.3761,9320675.0],["2015-06-01",10.386,10.396,10.2568,10.2867,1923450.0],["2015-06-02",10.2469,10.2568,10.1475,10.1773,1820025.0],["2015-06-03",10.1575,10.1575,10.0084,10.068,2652225.0],["2015-06-04",10.0183,10.068,9.9786,10.0183,3620525.0],["2015-06-05",9.9289,10.0283,9.8593,9.8792,4484225.0],["2015-06-08",9.8692,9.909,9.8096,9.8494,3588000.0],["2015-06-09",9.8195,9.8792,9.7301,9.7798,2520150.0],["2015-06-10",9.7599,9.8195,9.74,9.7897,2050700.0],["2015-06-11",9.7997,9.9289,9.7897,9.9189,2293825.0],["2015-06-12",9.899,9.9189,9.8295,9.8692,1022000.0],["2015-06-15",9.8593,9.8891,9.7698,9.7897,1979400.0],["2015-06-16",9.7798,9.8096,9.74,9.7698,1805775.0],["2015-06-17",9.75,9.909,9.74,9.8891,2891600.0],["2015-06-18",9.899,9.9487,9.8891,9.9388,2375975.0],["2015-06-19",9.9487,9.9786,9.8295,9.8295,4232500.0],["2015-06-22",9.8692,9.9189,9.8195,9.8195,1451375.0],["2015-06-23",9.8494,9.8792,9.8096,9.8494,1389350.0],["2015-06-24",9.8494,9.8792,9.7997,9.7997,1733600.0],["2015-06-25",9.8096,9.8096,9.7102,9.7102,1968575.0],["2015-06-26",9.7102,9.7102,9.5359,9.5461,2837075.0],["2015-06-29",9.4949,9.5667,9.4231,9.4436,2506025.0],["2015-06-30",9.4436,9.5462,9.4231,9.4231,3529175.0],["2015-07-01",9.4744,9.5769,9.4026,9.5461,1840650.0],["2015-07-02",9.5564,9.6179,9.5462,9.5872,1570075.0],["2015-07-06",9.5564,9.6487,9.5462,9.6179,2094425.0],["2015-07-07",9.7102,9.9255,9.7102,9.9153,4338275.0],["2015-07-08",9.8948,9.946,9.823,9.8538,2906400.0],["2015-07-09",9.8743,9.905,9.7307,9.741,1693450.0],["2015-07-10",9.7717,9.8127,9.7,9.7512,1180475.0],["2015-07-13",9.741,9.8025,9.7,9.741,1464450.0],["2015-07-14",9.7102,9.782,9.7,9.7615,1562675.0],["2015-07-15",9.7615,10.0281,9.7102,9.9871,4913900.0],["2015-07-16",10.0076,10.0691,9.9358,9.9563,2256500.0],["2015-07-17",9.9358,10.0383,9.9153,10.0281,2932400.0],["2015-07-20",10.0281,10.1204,9.946,10.0588,3351625.0],["2015-07-21",10.0178,10.0896,9.9973,10.0178,3426375.0],["2015-07-22",10.0076,10.0486,9.946,9.9666,1297900.0],["2015-07-23",9.9563,9.9768,9.8845,9.9255,1866125.0],["2015-07-24",9.8845,9.9973,9.8127,9.8127,1441500.0],["2015-07-27",9.8025,9.9358,9.7615,9.8743,1829300.0],["2015-07-28",9.8948,10.1204,9.8538,10.0178,2633225.0],["2015-07-29",9.9973,10.0896,9.9563,10.0896,1283700.0],["2015-07-30",10.0486,10.2434,10.0178,10.1921,1970825.0],["2015-07-31",10.2434,10.3357,10.1921,10.2024,2665125.0],["2015-08-03",10.2126,10.3049,10.2024,10.2742,2065800.0],["2015-08-04",10.2537,10.3049,10.1716,10.2126,1261200.0],["2015-08-05",10.2331,10.2434,10.1101,10.1306,3544925.0],["2015-08-06",10.3049,10.387,10.2639,10.3459,4411400.0],["2015-08-07",10.3357,10.3664,10.2844,10.3357,2666350.0],["2015-08-10",10.3459,10.3664,10.2947,10.3254,3106350.0],["2015-08-11",10.3152,10.4587,10.2844,10.4177,4230500.0],["2015-08-12",10.4587,10.5408,10.4075,10.51,6717875.0],["2015-08-13",10.551,10.5818,10.469,10.5613,2546125.0],["2015-08-14",10.51,10.6741,10.4895,10.6535,2121325.0],["2015-08-17",10.6433,10.6638,10.592,10.633,3965100.0],["2015-08-18",10.6023,10.6946,10.5408,10.6741,4362025.0],["2015-08-19",10.6741,10.7356,10.6125,10.7048,4499450.0],["2015-08-20",10.6741,10.7971,10.6741,10.6843,3527325.0],["2015-08-21",10.6741,10.7663,10.5202,10.5202,3688100.0],["2015-08-24",10.1204,10.5305,9.9666,10.2229,5615575.0],["2015-08-25",10.5202,10.551,10.1204,10.1306,3322350.0],["2015-08-26",10.2024,10.2947,10.1511,10.2331,2583825.0],["2015-08-27",10.2537,10.51,10.2537,10.469,2112725.0],["2015-08-28",10.4792,10.51,10.3664,10.428,1520600.0],["2015-08-31",10.428,10.4485,10.2947,10.3152,1761250.0],["2015-09-01",10.2331,10.3357,10.2126,10.3254,1753850.0],["2015-09-02",10.3459,10.469,10.3152,10.3972,2254525.0],["2015-09-03",10.4485,10.4997,10.3664,10.4792,1755450.0],["2015-09-04",10.4382,10.4587,10.2844,10.3562,1485550.0],["2015-09-08",10.4587,10.469,10.3562,10.4382,1603500.0],["2015-09-09",10.469,10.51,10.2639,10.2639,2181300.0],["2015-09-10",10.2947,10.3049,10.1716,10.2024,2221225.0],["2015-09-11",10.2229,10.3459,10.2024,10.3459,1242225.0],["2015-09-14",10.3664,10.4075,10.3254,10.3767,1035975.0],["2015-09-15",10.3664,10.469,10.3459,10.4177,1412200.0],["2015-09-16",10.4177,10.51,10.387,10.4587,1341875.0],["2015-09-17",10.4485,10.7868,10.387,10.6843,3400050.0],["2015-09-18",10.7253,10.7868,10.633,10.633,3777600.0],["2015-09-21",10.6433,10.8381,10.6433,10.8176,2645900.0],["2015-09-22",10.7663,10.8176,10.6433,10.6638,2139500.0],["2015-09-23",10.6843,10.8074,10.6638,10.7766,1648450.0],["2015-09-24",10.7663,10.8586,10.6946,10.8176,2325600.0],["2015-09-25",10.8484,10.8586,10.6843,10.6843,3067875.0],["2015-09-28",10.6526,10.6632,10.4415,10.4837,4451375.0],["2015-09-29",10.4837,10.5471,10.2831,10.2937,2754275.0],["2015-09-30",10.3359,10.4415,10.2303,10.4204,2584450.0],["2015-10-01",10.452,10.5259,10.3887,10.4732,1579900.0],["2015-10-02",10.452,10.5787,10.4309,10.5682,1701225.0],["2015-10-05",10.5576,10.7582,10.5576,10.7582,1465100.0],["2015-10-06",10.7477,10.7793,10.716,10.7477,1767900.0],["2015-10-07",10.7477,10.8216,10.7265,10.8004,1332525.0],["2015-10-08",10.8004,10.8532,10.7054,10.7582,2073150.0],["2015-10-09",10.8321,10.8532,10.716,10.7793,2558025.0],["2015-10-12",10.811,10.9271,10.811,10.8743,1206150.0],["2015-10-13",10.8321,10.9271,10.8321,10.8955,1846600.0],["2015-10-14",10.906,10.9271,10.8004,10.811,1657925.0],["2015-10-15",10.8216,10.8638,10.6632,10.7477,2514100.0],["2015-10-16",10.7793,10.7899,10.6632,10.7054,1249150.0],["2015-10-19",10.7054,10.7371,10.6737,10.6843,1118325.0],["2015-10-20",10.6843,10.8216,10.6843,10.7793,1822950.0],["2015-10-21",10.7899,10.8532,10.7371,10.7477,1214075.0],["2015-10-22",10.8004,10.8532,10.7265,10.7688,1740100.0],["2015-10-23",10.7793,10.811,10.7054,10.7477,933725.0],["2015-10-26",10.7793,10.811,10.7054,10.7688,1237800.0],["2015-10-27",10.7477,10.7688,10.5365,10.5365,2806775.0],["2015-10-28",10.5471,10.6737,10.452,10.5682,2290550.0],["2015-10-29",10.5576,10.5998,10.357,10.5154,2003175.0],["2015-10-30",10.5154,10.6104,10.3993,10.5048,3009900.0],["2015-11-02",10.5048,10.5998,10.4309,10.5998,2015925.0],["2015-11-03",10.5682,10.5998,10.452,10.5154,1403775.0],["2015-11-04",10.5259,10.5471,10.3676,10.3993,2211925.0],["2015-11-05",10.3993,10.3993,10.1353,10.1459,3155900.0],["2015-11-06",10.072,10.0931,9.9453,10.0403,3404500.0],["2015-11-09",9.9981,10.0825,9.9769,10.0403,2176075.0],["2015-11-10",10.0509,10.1775,10.0192,10.1142,1586025.0],["2015-11-11",10.1353,10.167,10.1036,10.1142,887925.0],["2015-11-12",10.1036,10.167,10.0192,10.0297,1628000.0],["2015-11-13",10.0403,10.167,9.9981,10.1036,1345125.0],["2015-11-16",10.1036,10.1775,10.0509,10.1459,1565000.0],["2015-11-17",10.1142,10.1353,10.0297,10.0509,1762500.0],["2015-11-18",10.072,10.1564,10.0509,10.1459,1329875.0],["2015-11-19",10.167,10.2092,10.0509,10.072,1348825.0],["2015-11-20",10.1142,10.1564,10.0509,10.072,1534625.0],["2015-11-23",10.0825,10.1353,10.0509,10.072,1112575.0],["2015-11-24",10.0509,10.1775,10.0297,10.1459,1596425.0],["2015-11-25",10.1353,10.167,10.072,10.0825,772700.0],["2015-11-27",10.1142,10.2409,10.0931,10.2198,671650.0],["2015-11-30",10.2092,10.2092,10.072,10.1142,2014975.0],["2015-12-01",10.1353,10.2198,10.0931,10.1353,1725650.0],["2015-12-02",10.1036,10.1248,9.9981,10.0192,2089400.0],["2015-12-03",9.9981,10.072,9.9875,9.9981,1501525.0],["2015-12-04",10.0297,10.1036,10.0192,10.0297,1210375.0],["2015-12-07",10.0086,10.0403,9.9347,10.0086,1352550.0],["2015-12-08",9.9664,9.9981,9.8714,9.9242,1485550.0],["2015-12-09",9.8819,9.9769,9.8714,9.8925,1365600.0],["2015-12-10",9.8819,9.9558,9.8714,9.903,1107725.0],["2015-12-11",9.8925,9.9453,9.7024,9.7341,1606600.0],["2015-12-14",9.7236,9.7552,9.4807,9.5652,2676175.0],["2015-12-15",9.5652,9.7024,9.5019,9.6602,1716075.0],["2015-12-16",9.6602,9.9347,9.6602,9.903,2763300.0],["2015-12-17",9.9136,9.9981,9.8819,9.9664,1521675.0],["2015-12-18",9.9453,10.0509,9.9453,10.0192,2595150.0],["2015-12-21",10.0509,10.1142,9.9769,10.1036,1914150.0],["2015-12-22",10.1036,10.357,10.072,10.2726,2373450.0],["2015-12-23",10.2937,10.3465,10.2726,10.3148,1223375.0],["2015-12-24",10.3359,10.3359,10.262,10.2937,599725.0],["2015-12-28",10.3042,10.3148,10.2092,10.2937,1596225.0],["2015-12-29",10.3046,10.3155,10.163,10.2392,2557500.0],["2015-12-30",10.2174,10.261,10.1848,10.2065,1669500.0],["2015-12-31",10.1739,10.3263,10.163,10.2174,1911925.0],["2016-01-04",10.1521,10.4026,10.1194,10.3808,2055600.0],["2016-01-05",10.3808,10.5224,10.3372,10.4462,1804500.0],["2016-01-06",10.4135,10.5551,10.3917,10.5115,1661175.0],["2016-01-07",10.4026,10.468,10.2937,10.2937,1791025.0],["2016-01-08",10.3155,10.3699,10.2392,10.2501,1837825.0],["2016-01-11",10.2174,10.2937,10.1847,10.2283,1487125.0],["2016-01-12",10.2719,10.2719,10.0105,10.0867,2267700.0],["2016-01-13",10.0758,10.0976,9.8906,9.956,2529375.0],["2016-01-14",9.956,9.9996,9.8035,9.8798,3170075.0],["2016-01-15",9.7273,9.7817,9.4767,9.7599,3700100.0],["2016-01-19",9.7708,9.8253,9.553,9.5856,3778600.0],["2016-01-20",9.4876,9.5312,8.9865,9.4767,5261275.0],["2016-01-21",9.4767,9.6619,9.4005,9.4658,3053150.0],["2016-01-22",9.5421,9.8471,9.5094,9.8144,2554800.0],["2016-01-25",9.8362,9.9015,9.6728,9.6837,2897725.0],["2016-01-26",9.7599,10.0758,9.7381,10.0323,2740600.0],["2016-01-27",10.0758,10.1303,9.9233,9.9887,1933200.0],["2016-01-28",10.0214,10.2065,9.9778,10.0758,2006700.0],["2016-01-29",10.1847,10.359,10.0867,10.3481,2950600.0],["2016-02-01",10.3373,10.468,10.261,10.3808,1969225.0],["2016-02-02",10.3481,10.5333,10.261,10.5006,2448500.0],["2016-02-03",10.5224,10.6205,10.4789,10.5333,2571750.0],["2016-02-04",10.5333,10.7294,10.5333,10.6096,2913500.0],["2016-02-05",10.5878,10.6749,10.5224,10.5987,1766675.0],["2016-02-08",10.5769,10.7294,10.5224,10.7076,1975175.0],["2016-02-09",10.6858,10.6967,10.5006,10.6422,2339525.0],["2016-02-10",10.6531,10.7076,10.5551,10.6205,1544600.0],["2016-02-11",10.5333,10.5769,10.3699,10.4462,1728575.0],["2016-02-12",10.5006,10.664,10.4571,10.5987,1506400.0],["2016-02-16",10.6422,10.7185,10.5769,10.7076,2021250.0],["2016-02-17",10.7403,10.871,10.6858,10.7838,2427525.0],["2016-02-18",10.8165,10.8492,10.7512,10.8274,1846750.0],["2016-02-19",10.7839,10.8274,10.7621,10.8056,1473425.0],["2016-02-22",10.8601,10.9146,10.8056,10.8819,2279500.0],["2016-02-23",10.8928,11.0671,10.8928,10.9363,2959425.0],["2016-02-24",10.9037,10.9908,10.8056,10.8928,2607100.0],["2016-02-25",11.0562,11.1106,10.9146,11.0671,2483475.0],["2016-02-26",11.1106,11.1978,11.078,11.0889,2345900.0],["2016-02-29",11.1106,11.176,11.0235,11.0344,3281500.0],["2016-03-01",11.1106,11.1215,10.969,11.0126,2080150.0],["2016-03-02",11.0126,11.1106,10.969,11.078,1854350.0],["2016-03-03",11.1106,11.2196,11.078,11.176,1781125.0],["2016-03-04",11.176,11.2849,11.1542,11.1978,1773100.0],["2016-03-07",11.2196,11.2849,11.1215,11.1978,2059625.0],["2016-03-08",11.1869,11.2196,11.0453,11.1433,1498850.0],["2016-03-09",11.1542,11.2196,11.0888,11.1978,1274500.0],["2016-03-10",11.2196,11.2196,11.0235,11.1433,1600250.0],["2016-03-11",11.2087,11.274,11.1869,11.274,1963700.0],["2016-03-14",11.2087,11.2413,11.1215,11.1433,2000700.0],["2016-03-15",11.1542,11.2087,11.0562,11.176,1435350.0],["2016-03-16",11.1869,11.2849,11.1324,11.2631,1458525.0],["2016-03-17",11.3067,11.4047,11.2413,11.3176,2820550.0],["2016-03-18",11.3503,11.3938,11.2958,11.3394,2388275.0],["2016-03-21",11.3394,11.4156,11.3394,11.3721,1547975.0],["2016-03-22",11.3938,11.4156,11.3285,11.383,1448225.0],["2016-03-23",11.383,11.3938,11.3394,11.3503,1715425.0],["2016-03-24",11.3285,11.3938,11.2196,11.3721,1708450.0],["2016-03-28",11.383,11.4047,11.2849,11.3394,1716625.0],["2016-03-29",11.3618,11.3955,11.1936,11.3842,3368700.0],["2016-03-30",11.4291,11.5301,11.4067,11.4179,1736725.0],["2016-03-31",11.4403,11.5637,11.3955,11.5076,3035375.0],["2016-04-01",11.4852,11.6086,11.4403,11.5973,2954750.0],["2016-04-04",11.5861,11.5974,11.474,11.5188,1356450.0],["2016-04-05",11.474,11.5861,11.474,11.5413,2424625.0],["2016-04-06",11.5413,11.5974,11.4628,11.5188,1382975.0],["2016-04-07",11.5188,11.6422,11.5076,11.6086,1786200.0],["2016-04-08",11.631,11.6871,11.6086,11.6759,1311825.0],["2016-04-11",11.3955,11.7207,11.3955,11.7095,9404900.0],["2016-04-12",11.6871,11.6983,11.5749,11.6198,2143425.0],["2016-04-13",11.6422,11.6759,11.5525,11.6422,2374400.0],["2016-04-14",11.6871,11.6871,11.5749,11.6086,1585375.0],["2016-04-15",11.6422,11.6871,11.5973,11.6759,1320500.0],["2016-04-18",11.6646,11.7095,11.6198,11.6759,1542600.0],["2016-04-19",11.6871,11.7319,11.6534,11.7207,1561800.0],["2016-04-20",11.7319,11.7656,11.6646,11.6646,1344950.0],["2016-04-21",11.6422,11.6759,11.4964,11.5301,2323800.0],["2016-04-22",11.5188,11.5749,11.4628,11.474,1443825.0],["2016-04-25",11.474,11.6422,11.4628,11.6422,1651250.0],["2016-04-26",11.6646,11.7095,11.4964,11.5637,2062375.0],["2016-04-27",11.5413,11.6198,11.4852,11.6086,1313200.0],["2016-04-28",11.5974,11.6422,11.5525,11.631,1422900.0],["2016-04-29",11.6422,11.7319,11.5637,11.6871,1964050.0],["2016-05-02",11.6983,11.7432,11.6086,11.6759,1851475.0],["2016-05-03",11.7095,11.7095,11.5188,11.5525,1784575.0],["2016-05-04",11.5525,11.7207,11.4964,11.7207,2205525.0],["2016-05-05",11.6759,11.9114,11.631,11.9114,3350325.0],["2016-05-06",11.889,12.1694,11.889,12.1694,3041400.0],["2016-05-09",12.203,12.2815,12.1357,12.2479,2358200.0],["2016-05-10",12.2815,12.3376,12.2142,12.3264,2194275.0],["2016-05-11",12.3264,12.4386,12.304,12.3825,3046725.0],["2016-05-12",12.4049,12.461,12.304,12.4498,2253775.0],["2016-05-13",12.4722,12.4834,12.3713,12.3937,1438675.0],["2016-05-16",12.3713,12.4722,12.3713,12.4722,1867950.0],["2016-05-17",12.4722,12.4722,12.2815,12.3264,2128325.0],["2016-05-18",12.3488,12.36,11.9338,12.0684,3221175.0],["2016-05-19",11.9787,12.1581,11.945,12.1245,2260675.0],["2016-05-20",12.1581,12.2591,12.1581,12.2479,1704050.0],["2016-05-23",12.2927,12.3376,12.0909,12.0909,3286900.0],["2016-05-24",12.1021,12.1694,12.0348,12.0572,2950175.0],["2016-05-25",12.0684,12.0684,11.889,11.9787,5273175.0],["2016-05-26",11.9899,12.0909,11.9787,12.0011,1766275.0],["2016-05-27",12.0011,12.0348,11.889,11.9002,2089775.0],["2016-05-31",11.9114,11.945,11.8329,11.8665,2852325.0],["2016-06-01",11.8665,12.046,11.8553,12.0348,2257100.0],["2016-06-02",12.046,12.1133,12.0236,12.0572,1921050.0],["2016-06-03",12.1133,12.203,12.1021,12.1245,3341000.0],["2016-06-06",12.1469,12.1469,12.0348,12.0796,2189575.0],["2016-06-07",12.0796,12.1133,12.0348,12.0684,2448675.0],["2016-06-08",12.0684,12.1245,12.046,12.0909,1905100.0],["2016-06-09",12.0909,12.1245,12.0572,12.1133,2597975.0],["2016-06-10",12.0909,12.1357,12.046,12.1133,2626975.0],["2016-06-13",12.1133,12.1245,11.8665,11.9002,3432850.0],["2016-06-14",11.889,11.9675,11.8553,11.9338,2435775.0],["2016-06-15",11.8553,12.0236,11.8553,11.9675,2024850.0],["2016-06-16",11.9675,12.1021,11.9226,11.945,2859875.0],["2016-06-17",11.9563,12.0572,11.8665,11.8665,4685725.0],["2016-06-20",11.889,11.9899,11.8665,11.9899,2037425.0],["2016-06-21",12.0123,12.0572,11.945,11.945,1737550.0],["2016-06-22",11.9899,12.0236,11.9338,11.9787,1800575.0],["2016-06-23",12.0236,12.1133,11.9675,12.0684,1750400.0],["2016-06-24",11.9002,12.3713,11.9002,12.2142,5602150.0],["2016-06-27",12.2367,12.304,11.9899,12.2815,5042200.0],["2016-06-28",12.3623,12.616,12.2354,12.5814,5048800.0],["2016-06-29",12.6159,12.6736,12.5929,12.6275,2617325.0],["2016-06-30",12.639,12.7659,12.5352,12.7659,2766875.0],["2016-07-01",12.7659,12.7889,12.5698,12.6621,2175800.0],["2016-07-05",12.639,12.6851,12.6044,12.6736,1952075.0],["2016-07-06",12.6736,12.7313,12.5122,12.7197,2998975.0],["2016-07-07",12.7267,12.7498,12.4374,12.5069,1922850.0],["2016-07-08",12.53,12.5531,12.4259,12.4837,1917875.0],["2016-07-11",12.4837,12.6226,12.3449,12.5994,4070525.0],["2016-07-12",12.5994,12.611,12.368,12.5531,5862550.0],["2016-07-13",12.5647,12.5763,12.368,12.4721,3592600.0],["2016-07-14",12.4721,12.5069,12.3333,12.3333,2740625.0],["2016-07-15",12.3217,12.368,12.2408,12.3217,2015700.0],["2016-07-18",12.3217,12.3333,12.2408,12.3217,1608575.0],["2016-07-19",12.3217,12.449,12.2986,12.4259,2680900.0],["2016-07-20",12.4722,12.4953,12.4027,12.4953,2374250.0],["2016-07-21",12.4953,12.5069,12.4374,12.4953,1162125.0],["2016-07-22",12.4606,12.6341,12.4606,12.611,1959425.0],["2016-07-25",12.611,12.6341,12.4837,12.5184,1920575.0],["2016-07-26",12.5647,12.7035,12.53,12.692,3935175.0],["2016-07-27",12.6804,12.7267,12.5184,12.5994,2361675.0],["2016-07-28",12.5763,12.7151,12.53,12.7035,2630325.0],["2016-07-29",12.7151,12.7961,12.5994,12.7035,2337000.0],["2016-08-01",12.7035,12.8655,12.6457,12.7961,3043050.0],["2016-08-02",12.773,12.8077,12.5994,12.6457,1525850.0],["2016-08-03",12.6226,12.7383,12.5069,12.7151,1972625.0],["2016-08-04",12.6573,12.8192,12.6457,12.7498,1851650.0],["2016-08-05",12.7845,12.8771,12.7845,12.854,2063700.0],["2016-08-08",12.8308,12.8887,12.7614,12.8077,1842300.0],["2016-08-09",12.8077,12.9812,12.7498,12.9812,1861950.0],["2016-08-10",12.9696,13.0622,12.9581,13.0159,2066775.0],["2016-08-11",13.0159,13.0159,12.7845,12.8308,1600500.0],["2016-08-12",12.8424,12.9234,12.7961,12.8192,1345125.0],["2016-08-15",12.7961,12.8308,12.5878,12.6573,4034625.0],["2016-08-16",12.611,12.6457,12.53,12.53,2031350.0],["2016-08-17",12.5416,12.5763,12.4143,12.5531,2331775.0],["2016-08-18",12.5531,12.6341,12.4953,12.53,2119900.0],["2016-08-19",12.53,12.6573,12.5184,12.6573,1588275.0],["2016-08-22",12.6457,12.692,12.5763,12.6341,1544525.0],["2016-08-23",12.6573,12.6804,12.5531,12.6457,1222450.0],["2016-08-24",12.6804,12.692,12.53,12.611,1278525.0],["2016-08-25",12.611,12.692,12.5878,12.6688,1140275.0],["2016-08-26",12.6804,12.692,12.449,12.4721,1826600.0],["2016-08-29",12.4953,12.5531,12.4606,12.4953,1518050.0],["2016-08-30",12.4953,12.5416,12.4606,12.4606,1262675.0],["2016-08-31",12.449,12.4722,12.2639,12.3912,2981075.0],["2016-09-01",12.3912,12.4259,12.2986,12.3912,1690075.0],["2016-09-02",12.4027,12.5994,12.4027,12.5994,1198250.0],["2016-09-06",12.611,12.6573,12.5416,12.6341,1625200.0],["2016-09-07",12.611,12.7845,12.611,12.7151,1869725.0],["2016-09-08",12.7151,12.7267,12.5531,12.5531,1488425.0],["2016-09-09",12.5184,12.5416,12.1019,12.1019,3488700.0],["2016-09-12",12.0441,12.3912,11.9515,12.3102,3717425.0],["2016-09-13",12.2755,12.3449,12.1366,12.1713,2081625.0],["2016-09-14",12.1713,12.287,12.1482,12.1598,1660450.0],["2016-09-15",12.1598,12.2523,12.0903,12.1829,2018675.0],["2016-09-16",12.1482,12.1829,12.0325,12.1135,2654450.0],["2016-09-19",12.1135,12.3217,12.1135,12.1829,2754450.0],["2016-09-20",12.2176,12.2986,12.1945,12.2292,1803850.0],["2016-09-21",12.2639,12.4259,12.1482,12.3912,1902250.0],["2016-09-22",12.4374,12.5416,12.4259,12.53,1771200.0],["2016-09-23",12.5069,12.5184,12.4259,12.4837,1593100.0],["2016-09-26",12.4837,12.6573,12.4837,12.6341,2395875.0],["2016-09-27",12.6226,12.6804,12.5878,12.5994,2386125.0],["2016-09-28",12.5923,12.6279,12.3789,12.4382,2488150.0],["2016-09-29",12.4619,12.4856,12.2959,12.3907,1964725.0],["2016-09-30",12.3789,12.4737,12.284,12.45,2026875.0],["2016-10-03",12.4144,12.4144,12.2959,12.2959,1556100.0],["2016-10-04",12.284,12.2959,11.869,11.9164,3757325.0],["2016-10-05",11.9402,12.0232,11.8334,11.8453,2708500.0],["2016-10-06",11.869,11.8927,11.7149,11.7386,2496250.0],["2016-10-07",11.786,11.952,11.7504,11.8809,2691850.0],["2016-10-10",11.9164,12.035,11.8927,11.9283,932650.0],["2016-10-11",11.9164,11.9402,11.8572,11.869,1129825.0],["2016-10-12",11.8927,12.0469,11.8572,11.9757,1137550.0],["2016-10-13",11.9402,12.1654,11.9283,12.1654,1051875.0],["2016-10-14",12.1773,12.1773,12.035,12.035,1104225.0],["2016-10-17",12.035,12.0824,11.9402,11.9757,1507150.0],["2016-10-18",12.035,12.0469,11.9402,11.9757,1004500.0],["2016-10-19",12.0113,12.035,11.952,11.9876,1012400.0],["2016-10-20",11.9876,12.0587,11.952,12.0113,953650.0],["2016-10-21",11.9994,12.0113,11.952,11.952,1112300.0],["2016-10-24",11.9876,12.0706,11.952,12.0587,1500650.0],["2016-10-25",12.0824,12.3077,12.0706,12.2959,1804900.0],["2016-10-26",12.2722,12.367,12.2722,12.3433,1331825.0],["2016-10-27",12.3196,12.3552,12.0587,12.0824,1894525.0],["2016-10-28",12.0469,12.1536,11.9757,12.118,1421200.0],["2016-10-31",12.1892,12.3077,12.1536,12.284,2288900.0],["2016-11-01",12.284,12.3196,12.0943,12.1299,1821850.0],["2016-11-02",12.1417,12.1536,12.0232,12.0706,1731550.0],["2016-11-03",12.1062,12.3196,12.0469,12.1062,1981500.0],["2016-11-04",12.118,12.2603,12.0824,12.2129,1487100.0],["2016-11-07",12.2722,12.367,12.1299,12.1654,1326250.0],["2016-11-08",12.2129,12.3314,12.201,12.2484,1517050.0],["2016-11-09",12.035,12.2366,12.0113,12.0943,3060500.0],["2016-11-10",12.1417,12.1417,11.7979,11.8572,3633725.0],["2016-11-11",11.8572,12.0232,11.8572,11.9639,1533075.0],["2016-11-14",11.9757,11.9757,11.7979,11.8809,1951200.0],["2016-11-15",11.869,11.9876,11.8572,11.9757,1760375.0],["2016-11-16",11.9876,12.0469,11.9164,11.9283,1323550.0],["2016-11-17",11.9283,12.035,11.8927,11.9046,1153700.0],["2016-11-18",11.8927,11.952,11.8334,11.8572,1519925.0],["2016-11-21",11.8927,12.0469,11.8809,12.0113,1442950.0],["2016-11-22",12.0587,12.0943,12.035,12.0469,1637250.0],["2016-11-23",11.9876,12.0943,11.9402,11.952,1332200.0],["2016-11-25",11.952,12.035,11.9283,11.9757,586075.0],["2016-11-28",11.9876,12.1892,11.9876,12.118,1338925.0],["2016-11-29",12.1299,12.2959,12.0943,12.2959,1140375.0],["2016-11-30",12.1892,12.2129,12.0469,12.118,2567725.0],["2016-12-01",12.0943,12.1062,11.8453,11.8572,2092875.0],["2016-12-02",11.869,11.952,11.7504,11.7979,2148225.0],["2016-12-05",11.8334,12.0113,11.7979,12.0113,1395650.0],["2016-12-06",12.035,12.201,12.0232,12.1773,1864350.0],["2016-12-07",12.2247,12.45,12.1773,12.367,2795200.0],["2016-12-08",12.3433,12.3907,12.2247,12.3314,1573025.0],["2016-12-09",12.2959,12.4382,12.2722,12.4263,1236775.0],["2016-12-12",12.4144,12.45,12.284,12.3196,1242200.0],["2016-12-13",12.3077,12.3077,12.0943,12.1299,1928125.0],["2016-12-14",12.118,12.3196,11.9757,11.9757,3053550.0],["2016-12-15",11.8572,11.8809,11.6556,11.7267,5558100.0],["2016-12-16",11.8097,12.1062,11.8097,12.0943,4018125.0],["2016-12-19",12.118,12.3314,12.0943,12.3314,1850375.0],["2016-12-20",12.2603,12.3077,12.1417,12.1654,2046900.0],["2016-12-21",12.1536,12.2722,12.118,12.1417,1867050.0],["2016-12-22",12.1892,12.2484,12.1062,12.2247,1404250.0],["2016-12-23",12.2603,12.2722,12.1536,12.2129,1031775.0],["2016-12-27",12.2484,12.2484,12.0232,12.118,2191050.0],["2016-12-28",12.1547,12.228,12.0325,12.1669,2030000.0],["2016-12-29",12.1424,12.3135,12.1424,12.2646,1327125.0],["2016-12-30",12.2768,12.289,12.1669,12.1791,1535250.0],["2017-01-03",12.2402,12.3135,12.1547,12.3135,1967050.0],["2017-01-04",12.3257,12.4234,12.3135,12.3501,1897475.0],["2017-01-05",12.3623,12.5211,12.3257,12.4845,2032625.0],["2017-01-06",12.4601,12.5456,12.4356,12.5456,1434500.0],["2017-01-09",12.5334,12.57,12.4845,12.4845,1755125.0],["2017-01-10",12.5211,12.5333,12.2646,12.4234,2169450.0],["2017-01-11",12.4234,12.5089,12.3501,12.4356,1769450.0],["2017-01-12",12.4356,12.4967,12.399,12.4356,1132550.0],["2017-01-13",12.4478,12.4845,12.3135,12.399,1182425.0],["2017-01-17",12.399,12.57,12.3868,12.5089,1506825.0],["2017-01-18",12.5211,12.5822,12.4845,12.5456,1166875.0],["2017-01-19",12.5089,12.5456,12.3135,12.3623,1881975.0],["2017-01-20",12.3745,12.4356,12.3257,12.4112,1446275.0],["2017-01-23",12.4112,12.5822,12.4112,12.5211,1505575.0],["2017-01-24",12.5089,12.5944,12.4356,12.5334,2103075.0],["2017-01-25",12.5334,12.57,12.4601,12.5211,1020850.0],["2017-01-26",12.5211,12.5578,12.4845,12.5089,1495025.0],["2017-01-27",12.5211,12.5456,12.4723,12.5089,958925.0],["2017-01-30",12.5211,12.5334,12.4356,12.5211,1242150.0],["2017-01-31",12.5944,12.6189,12.3501,12.4845,1917500.0],["2017-02-01",12.4723,12.57,12.4356,12.4967,2057900.0],["2017-02-02",12.5089,12.6066,12.4967,12.57,1296450.0],["2017-02-03",12.6189,12.6433,12.57,12.5944,1221200.0],["2017-02-06",12.5944,12.7044,12.5944,12.7044,1546850.0],["2017-02-07",12.7166,12.741,12.6922,12.741,1218600.0],["2017-02-08",12.7166,12.8265,12.7044,12.8265,1276025.0],["2017-02-09",12.8265,12.8632,12.7777,12.7777,1341150.0],["2017-02-10",12.8265,12.8998,12.7777,12.851,913575.0],["2017-02-13",12.8876,12.9609,12.8632,12.9243,923025.0],["2017-02-14",12.912,12.9243,12.7166,12.7777,1615950.0],["2017-02-15",12.7777,12.8265,12.6922,12.8265,1887850.0],["2017-02-16",12.8998,13.193,12.8754,13.193,2270775.0],["2017-02-17",13.1319,13.2541,13.022,13.2174,1900425.0],["2017-02-21",13.2541,13.2907,13.1197,13.2296,1332025.0],["2017-02-22",13.2174,13.3274,13.193,13.3152,1597950.0],["2017-02-23",13.3029,13.4129,13.2541,13.4129,2300275.0],["2017-02-24",13.4129,13.5228,13.3885,13.4984,1765575.0],["2017-02-27",13.535,13.5595,13.4495,13.474,1353675.0],["2017-02-28",13.4617,13.5717,13.4495,13.5595,2746600.0],["2017-03-01",13.4495,13.5106,13.3029,13.3274,2184525.0],["2017-03-02",13.3029,13.3884,13.3029,13.3518,1182950.0],["2017-03-03",13.3518,13.4007,13.2785,13.3885,1131400.0],["2017-03-06",13.3885,13.4373,13.3396,13.4373,1601750.0],["2017-03-07",13.4007,13.4373,13.3762,13.4129,1347400.0],["2017-03-08",13.4129,13.4129,13.1686,13.1808,1974900.0],["2017-03-09",13.193,13.3396,12.9853,13.1075,2177375.0],["2017-03-10",13.1075,13.4251,13.1075,13.4007,2104925.0],["2017-03-13",13.3885,13.4862,13.1808,13.2052,1514100.0],["2017-03-14",13.2296,13.2419,13.1564,13.193,1252975.0],["2017-03-15",13.2419,13.474,13.2419,13.3762,2750550.0],["2017-03-16",13.4617,13.4617,13.3274,13.3762,2214075.0],["2017-03-17",13.4129,13.5228,13.3762,13.4373,3615250.0],["2017-03-20",13.4618,13.6206,13.4495,13.535,1936475.0],["2017-03-21",13.5717,13.6205,13.474,13.5473,2473125.0],["2017-03-22",13.5595,13.6694,13.5595,13.6206,1926575.0],["2017-03-23",13.6328,13.7183,13.6328,13.6816,1968750.0],["2017-03-24",13.6938,13.7549,13.6083,13.6083,1670550.0],["2017-03-27",13.6083,13.7183,13.5717,13.7183,2010650.0],["2017-03-28",13.7427,13.8893,13.7305,13.816,3054525.0],["2017-03-29",13.8536,13.9917,13.8286,13.954,2533250.0],["2017-03-30",13.954,13.9917,13.8913,13.9415,1136275.0],["2017-03-31",13.9415,14.0293,13.9038,13.9415,1564450.0],["2017-04-03",13.9415,14.0293,13.9164,13.954,1917375.0],["2017-04-04",13.9289,14.1046,13.9289,14.0795,1590600.0],["2017-04-05",14.1172,14.205,14.0544,14.1925,2848475.0],["2017-04-06",14.1674,14.2301,14.1172,14.1925,2078400.0],["2017-04-07",14.2176,14.2176,14.1172,14.1925,1717800.0],["2017-04-10",14.1799,14.3054,14.1548,14.2928,1545950.0],["2017-04-11",14.2803,14.4183,14.2552,14.4183,2006975.0],["2017-04-12",14.3932,14.5062,14.3932,14.4685,1798350.0],["2017-04-13",14.4811,14.6442,14.4811,14.594,2224625.0],["2017-04-17",14.594,14.7446,14.594,14.7195,2139825.0],["2017-04-18",14.7321,14.7948,14.6819,14.7571,1616900.0],["2017-04-19",14.7697,14.7948,14.6442,14.707,1349650.0],["2017-04-20",14.7321,14.7822,14.5438,14.6819,1785700.0],["2017-04-21",14.707,14.8073,14.6568,14.7571,1585875.0],["2017-04-24",14.7822,14.8073,14.6066,14.7571,2174125.0],["2017-04-25",14.7571,14.8073,14.6944,14.7446,1775875.0],["2017-04-26",14.7571,14.8073,14.707,14.7446,2068900.0],["2017-04-27",14.7822,15.1462,14.7446,15.0458,3212050.0],["2017-04-28",15.0458,15.0458,14.7195,14.8199,3302600.0],["2017-05-01",14.8575,14.983,14.8073,14.8952,2132050.0],["2017-05-02",14.845,14.8701,14.5564,14.6693,2979625.0],["2017-05-03",14.6568,14.707,14.4309,14.4685,3822350.0],["2017-05-04",14.5187,14.5313,14.1674,14.3932,3320125.0],["2017-05-05",14.3681,14.5815,14.3556,14.4811,2306950.0],["2017-05-08",14.5313,14.5689,14.343,14.3556,1874650.0],["2017-05-09",14.3305,14.4058,14.0419,14.1046,3189700.0],["2017-05-10",14.0921,14.2301,14.0795,14.1799,1719550.0],["2017-05-11",14.1548,14.2176,14.1172,14.1799,1431900.0],["2017-05-12",14.2427,14.2928,14.1674,14.1799,1114975.0],["2017-05-15",14.1799,14.2928,14.1548,14.2928,1472525.0],["2017-05-16",14.2552,14.3681,14.2427,14.2427,1328525.0],["2017-05-17",14.2301,14.4434,14.2301,14.4183,1984725.0],["2017-05-18",14.3932,14.4434,14.3054,14.3556,1680975.0],["2017-05-19",14.3681,14.4811,14.3305,14.4309,1398275.0],["2017-05-22",14.4685,14.6191,14.4309,14.5815,1172900.0],["2017-05-23",14.6191,14.707,14.5815,14.6568,1523125.0],["2017-05-24",14.6944,14.8073,14.6568,14.7697,1502075.0],["2017-05-25",14.7572,14.8826,14.7195,14.7948,1221325.0],["2017-05-26",14.8073,14.845,14.6819,14.8324,1092600.0],["2017-05-30",14.8199,14.8324,14.7195,14.8073,914800.0],["2017-05-31",14.8199,15.0332,14.7948,15.0332,3261325.0],["2017-06-01",14.9956,15.1838,14.9454,15.096,2196250.0],["2017-06-02",15.096,15.1838,15.0709,15.096,1978300.0],["2017-06-05",15.0834,15.096,14.9077,14.983,1530425.0],["2017-06-06",15.0458,15.0834,14.8952,15.0583,1274675.0],["2017-06-07",15.0709,15.1462,14.9705,15.1211,1433200.0],["2017-06-08",15.1211,15.2465,15.0458,15.2215,1465600.0],["2017-06-09",15.1838,15.2842,15.1587,15.2215,2109350.0],["2017-06-12",15.2214,15.3344,15.2089,15.2465,1304075.0],["2017-06-13",15.2716,15.3218,15.1336,15.2465,1659625.0],["2017-06-14",15.2716,15.4724,15.2716,15.4222,2118850.0],["2017-06-15",15.3595,15.5477,15.3093,15.485,1313400.0],["2017-06-16",15.5226,15.623,15.4975,15.5101,3652000.0],["2017-06-19",15.5477,15.7108,15.5226,15.6356,1918350.0],["2017-06-20",15.6606,15.6983,15.4599,15.5352,1363150.0],["2017-06-21",15.5352,15.6606,15.485,15.5477,1536125.0],["2017-06-22",15.5728,15.7108,15.5352,15.623,1248450.0],["2017-06-23",15.6857,15.8489,15.6606,15.8112,2172475.0],["2017-06-26",15.8238,15.9744,15.761,15.8865,1932225.0],["2017-06-27",15.9242,15.9242,15.5101,15.5226,2514025.0],["2017-06-28",15.5355,15.6641,15.3297,15.574,2170150.0],["2017-06-29",15.5098,15.5612,15.2783,15.4326,1995650.0],["2017-06-30",15.4326,15.5226,15.4326,15.4969,1553125.0],["2017-07-03",15.4969,15.767,15.484,15.7284,1304500.0],["2017-07-05",15.7155,15.9984,15.7155,15.7927,1815075.0],["2017-07-06",15.7412,15.7927,15.6384,15.7027,1977025.0],["2017-07-07",15.6769,15.6769,15.4969,15.5226,1160925.0],["2017-07-10",15.5226,15.7541,15.5098,15.7027,1720100.0],["2017-07-11",15.7541,15.7798,15.6512,15.767,1458100.0],["2017-07-12",15.7927,15.9342,15.7927,15.857,1758100.0],["2017-07-13",15.8827,15.8956,15.6384,15.6641,1335100.0],["2017-07-14",15.6769,15.8956,15.6512,15.857,1028625.0],["2017-07-17",15.857,15.9084,15.7155,15.767,1704375.0],["2017-07-18",15.0725,15.1882,15.0468,15.1368,17305325.0],["2017-07-19",15.1368,15.1882,15.0725,15.1239,5102025.0],["2017-07-20",15.1497,15.1625,15.0725,15.1111,5872075.0],["2017-07-21",15.1239,15.2911,15.0854,15.2654,4605575.0],["2017-07-24",15.3168,15.4069,15.2783,15.3168,3541750.0],["2017-07-25",15.3811,15.4069,15.0725,15.1754,3242000.0],["2017-07-26",15.214,15.3297,15.1754,15.214,2434650.0],["2017-07-27",15.2011,15.3554,15.1239,15.304,2922450.0],["2017-07-28",15.3554,15.3554,15.214,15.3426,2579075.0],["2017-07-31",15.394,15.484,15.3297,15.4712,2193400.0],["2017-08-01",15.5226,15.5741,15.3297,15.5355,2063925.0],["2017-08-02",15.5612,15.6512,15.484,15.6512,2373525.0],["2017-08-03",15.6898,15.7541,15.4583,15.6255,2346975.0],["2017-08-04",15.6126,15.6255,15.4069,15.4454,1596350.0],["2017-08-07",15.4455,15.5869,15.3812,15.5612,2047450.0],["2017-08-08",15.5355,15.7027,15.5355,15.6641,2001950.0],["2017-08-09",15.6769,15.8956,15.6769,15.8827,2845975.0],["2017-08-10",15.9084,16.0113,15.6898,15.7798,2782575.0],["2017-08-11",15.7027,15.767,15.5612,15.7541,1782975.0],["2017-08-14",15.8313,15.9213,15.7284,15.8441,1595700.0],["2017-08-15",15.8441,15.8441,15.7027,15.8313,1375975.0],["2017-08-16",15.7927,15.947,15.7541,15.8827,2587575.0],["2017-08-17",15.9084,15.9084,15.7541,15.8441,1936675.0],["2017-08-18",15.8827,15.9599,15.8055,15.8698,2561975.0],["2017-08-21",15.9084,15.9341,15.7798,15.8956,2156825.0],["2017-08-22",15.9213,16.0628,15.8698,16.0113,2059625.0],["2017-08-23",15.9599,16.0113,15.9213,15.9341,1320150.0],["2017-08-24",15.9856,16.0628,15.8956,16.0499,1455400.0],["2017-08-25",16.037,16.0499,15.8827,15.9213,1006325.0],["2017-08-28",15.9213,15.9856,15.8956,15.9856,1349050.0],["2017-08-29",15.9342,16.0242,15.8184,15.8827,2387250.0],["2017-08-30",15.8827,15.9084,15.7798,15.8698,1445600.0],["2017-08-31",15.8827,16.0756,15.8827,16.0756,2428525.0],["2017-09-01",16.037,16.1013,15.9984,16.0242,1641325.0],["2017-09-05",16.037,16.1399,15.857,15.857,1974900.0],["2017-09-06",15.947,15.947,15.8313,15.9084,1689450.0],["2017-09-07",15.9084,15.9727,15.7798,15.8698,1375875.0],["2017-09-08",15.8698,15.9342,15.7927,15.8827,1222325.0],["2017-09-11",15.947,15.9727,15.857,15.9727,1209300.0],["2017-09-12",15.9856,16.0113,15.8827,15.9984,1372825.0],["2017-09-13",15.8956,15.9084,15.6512,15.6769,2881500.0],["2017-09-14",15.7155,15.7412,15.6769,15.7412,1425275.0],["2017-09-15",15.7927,15.9213,15.7541,15.8827,2393275.0],["2017-09-18",15.8827,15.9727,15.857,15.9084,1577675.0],["2017-09-19",15.9213,16.0628,15.9213,15.9727,1639400.0],["2017-09-20",15.9984,16.0242,15.7927,15.8956,1769875.0],["2017-09-21",15.9213,15.9856,15.8313,15.8827,1253150.0],["2017-09-22",15.9213,16.037,15.8827,15.9984,1575525.0],["2017-09-25",16.037,16.0499,15.9213,16.037,1545575.0],["2017-09-26",16.0499,16.1785,16.037,16.1271,2073775.0],["2017-09-27",16.1271,16.1656,15.9213,16.0499,2653225.0],["2017-09-28",16.0631,16.1421,15.8391,16.129,2089875.0],["2017-09-29",16.0894,16.1421,15.984,16.0631,2012175.0],["2017-10-02",16.0894,16.2212,16.0367,16.1817,1560575.0],["2017-10-03",16.1553,16.2607,16.1421,16.2212,1100750.0],["2017-10-04",16.2212,16.2607,16.1158,16.2476,1195475.0],["2017-10-05",16.2607,16.3793,16.2476,16.3134,1828525.0],["2017-10-06",15.8918,15.9972,15.8654,15.9708,12227300.0],["2017-10-09",16.0104,16.0631,15.984,15.984,3802775.0],["2017-10-10",16.0104,16.0235,15.8654,15.8918,5810725.0],["2017-10-11",15.9181,16.0104,15.8918,15.8918,3352650.0],["2017-10-12",15.9049,16.0367,15.9049,16.0367,3288950.0],["2017-10-13",16.0631,16.129,16.0235,16.1026,1646775.0],["2017-10-16",16.129,16.2476,16.1158,16.1553,2117150.0],["2017-10-17",16.208,16.2739,16.1685,16.2344,1757975.0],["2017-10-18",16.2475,16.3266,16.1948,16.2212,2352700.0],["2017-10-19",16.208,16.3134,16.1553,16.3003,1812450.0],["2017-10-20",16.3266,16.3398,16.0631,16.1948,3565475.0],["2017-10-23",16.1553,16.1817,15.8786,15.9313,2728000.0],["2017-10-24",15.9577,16.0235,15.8391,15.8654,2048700.0],["2017-10-25",15.8654,15.8786,15.4437,15.6019,3373650.0],["2017-10-26",15.615,15.6809,15.1143,15.1538,5061425.0],["2017-10-27",15.1538,15.3647,14.943,15.2988,3372375.0],["2017-10-30",15.2724,15.4042,15.1143,15.2329,2475500.0],["2017-10-31",15.2461,15.3515,15.088,15.1011,2208425.0],["2017-11-01",15.1538,15.2856,15.1143,15.1802,2310525.0],["2017-11-02",15.2065,15.2724,14.8244,14.8771,3105375.0],["2017-11-03",14.8508,14.9167,14.7717,14.7981,2108150.0],["2017-11-06",14.7585,14.7717,14.5082,14.5477,3426900.0],["2017-11-07",14.6004,14.8639,14.4554,14.8112,3550300.0],["2017-11-08",14.8376,14.9957,14.8244,14.9166,1981600.0],["2017-11-09",14.9035,15.0221,14.7849,14.8112,2020675.0],["2017-11-10",14.8244,14.943,14.7453,14.8112,2381725.0],["2017-11-13",14.7717,15.0484,14.7585,14.9957,2265275.0],["2017-11-14",15.0221,15.167,14.9825,15.1407,2147875.0],["2017-11-15",15.1275,15.1802,14.9694,14.9957,2076050.0],["2017-11-16",15.0221,15.1275,14.9694,15.1143,2018150.0],["2017-11-17",15.1143,15.1802,15.0352,15.1407,2763725.0],["2017-11-20",15.1538,15.4833,15.1407,15.4569,2403475.0],["2017-11-21",15.4964,15.615,15.4174,15.5755,2059225.0],["2017-11-22",15.5492,15.6809,15.5096,15.6546,1472550.0],["2017-11-24",15.6809,15.7073,15.4964,15.536,890575.0],["2017-11-27",15.536,15.5887,15.4306,15.4964,1363125.0],["2017-11-28",15.4701,15.5755,15.4174,15.5492,1274275.0],["2017-11-29",15.5492,15.615,15.4306,15.5096,1429900.0],["2017-11-30",15.4964,15.5755,15.2329,15.3779,3329250.0],["2017-12-01",15.4306,15.5492,15.2856,15.5492,2485400.0],["2017-12-04",15.615,15.8127,15.5492,15.7995,3018500.0],["2017-12-05",15.7863,15.8259,15.6678,15.7732,2060675.0],["2017-12-06",15.76,15.7995,15.6414,15.7468,1907275.0],["2017-12-07",15.7205,15.8127,15.6678,15.7995,2045250.0],["2017-12-08",15.6546,15.8259,15.6019,15.6941,1820075.0],["2017-12-11",15.7732,15.7995,15.7073,15.7995,1642725.0],["2017-12-12",15.7732,15.8918,15.7468,15.8918,1415600.0],["2017-12-13",15.8522,16.0894,15.8259,15.9708,2434125.0],["2017-12-14",15.984,16.0762,15.9577,16.0235,1462300.0],["2017-12-15",16.0762,16.1421,16.0235,16.129,3709400.0],["2017-12-18",16.1553,16.3003,16.0235,16.0499,1769725.0],["2017-12-19",16.0631,16.1026,15.615,15.615,3136900.0],["2017-12-20",15.6941,15.8127,15.615,15.7205,1956075.0],["2017-12-21",15.7732,15.9445,15.7205,15.8786,1736550.0],["2017-12-22",15.9049,15.9049,15.8127,15.8786,1115625.0],["2017-12-26",15.8918,15.9577,15.8522,15.9181,942375.0],["2017-12-27",15.9313,15.984,15.8522,15.9445,1542450.0],["2017-12-28",15.958,16.2417,15.9039,16.2417,2122575.0],["2017-12-29",16.2012,16.2147,16.012,16.0661,1480025.0],["2018-01-02",16.0661,16.1066,15.6472,15.7688,3463825.0],["2018-01-03",15.7958,15.9039,15.4445,15.4986,2594950.0],["2018-01-04",15.4986,15.5932,15.4445,15.4851,2063325.0],["2018-01-05",15.5256,15.6607,15.458,15.6337,1610300.0],["2018-01-08",15.6337,15.7553,15.5932,15.6877,1689600.0],["2018-01-09",15.6877,15.7283,15.5391,15.5526,1403275.0],["2018-01-10",15.5391,15.5526,15.1878,15.3634,3221250.0],["2018-01-11",15.3905,15.458,15.2283,15.458,1832550.0],["2018-01-12",15.458,15.4715,15.2148,15.2689,1912825.0],["2018-01-16",15.2824,15.377,15.0797,15.1067,2627150.0],["2018-01-17",15.1067,15.2148,15.0932,15.1472,1822450.0],["2018-01-18",15.1202,15.1473,14.9446,14.9716,2049375.0],["2018-01-19",14.9581,15.1337,14.8905,15.1202,1851125.0],["2018-01-22",15.1743,15.1878,15.0662,15.0932,1860900.0],["2018-01-23",15.0932,15.2283,15.0797,15.1608,1433850.0],["2018-01-24",15.1878,15.2013,15.0121,15.0121,1552950.0],["2018-01-25",14.9986,15.0256,14.7959,14.8905,3961075.0],["2018-01-26",14.9175,14.9311,14.6608,14.7419,2893000.0],["2018-01-29",14.7013,14.7013,14.1473,14.1879,5430950.0],["2018-01-30",14.1068,14.3635,14.0257,14.323,3021500.0],["2018-01-31",14.4176,14.4581,14.0663,14.2419,3894350.0],["2018-02-01",14.2014,14.5257,14.1609,14.1879,3265350.0],["2018-02-02",14.1609,14.2149,13.9717,13.9987,2432150.0],["2018-02-05",13.9447,14.0257,13.5798,13.823,4410300.0],["2018-02-06",13.742,14.1744,13.6474,13.9447,4564950.0],["2018-02-07",13.9582,14.1744,13.796,13.796,2777700.0],["2018-02-08",13.823,13.9717,13.6609,13.6609,3282200.0],["2018-02-09",13.7149,13.8501,13.5528,13.796,2502875.0],["2018-02-12",13.823,13.9447,13.7285,13.9176,1885875.0],["2018-02-13",13.9852,14.1744,13.9041,14.1203,1878175.0],["2018-02-14",14.0798,14.1338,13.9717,14.0257,1700550.0],["2018-02-15",14.1744,14.3906,14.1203,14.377,2398700.0],["2018-02-16",14.35,14.5122,14.269,14.4311,1901275.0],["2018-02-20",14.3365,14.4311,13.9582,14.0122,2580950.0],["2018-02-21",14.0528,14.1338,13.7285,13.7285,2846250.0],["2018-02-22",13.769,13.9176,13.7014,13.7555,1711125.0],["2018-02-23",13.8366,14.0663,13.8095,14.0257,1505525.0],["2018-02-26",14.0933,14.1879,13.9852,14.0663,1284550.0],["2018-02-27",14.1203,14.1203,13.715,13.715,2066850.0],["2018-02-28",13.7285,13.8231,13.5528,13.5528,3055325.0],["2018-03-01",13.5933,13.7014,13.5123,13.6204,2008150.0],["2018-03-02",13.6069,13.6879,13.5393,13.6744,1709050.0],["2018-03-05",13.6474,13.8906,13.6474,13.7285,1439475.0],["2018-03-06",13.8636,13.9176,13.715,13.8636,1772150.0],["2018-03-07",13.8501,14.0122,13.8501,13.8771,1879175.0],["2018-03-08",13.8771,13.9987,13.8636,13.9447,1661125.0],["2018-03-09",13.9717,14.0122,13.8366,13.9717,1156850.0],["2018-03-12",13.9852,14.2554,13.9717,14.1609,2025050.0],["2018-03-13",14.2149,14.323,14.2014,14.2825,1298300.0],["2018-03-14",14.323,14.4446,14.2284,14.2284,2321025.0],["2018-03-15",14.2419,14.2554,14.0392,14.1744,1380400.0],["2018-03-16",14.2149,14.3906,14.1744,14.35,2014575.0],["2018-03-19",14.35,14.35,14.0257,14.1744,1804700.0],["2018-03-20",14.1879,14.2825,14.1473,14.1879,1875375.0],["2018-03-21",14.1879,14.2554,14.1203,14.2419,1494800.0],["2018-03-22",14.1879,14.4852,14.1609,14.2554,2787450.0],["2018-03-23",14.2825,14.4446,14.1609,14.1744,2317175.0],["2018-03-26",14.269,14.3635,14.1744,14.2825,1878925.0],["2018-03-27",14.2554,14.4041,14.1609,14.323,2671300.0],["2018-03-28",14.3369,14.4203,14.2118,14.3369,2297650.0],["2018-03-29",14.3925,14.5316,14.3925,14.5038,2054025.0],["2018-04-02",14.4621,14.4899,14.2952,14.3925,1690225.0],["2018-04-03",14.3925,14.5177,14.323,14.4342,1922700.0],["2018-04-04",14.4482,14.5872,14.3508,14.5316,2080900.0],["2018-04-05",14.4899,14.5594,14.4482,14.4899,1569375.0],["2018-04-06",14.4899,14.6289,14.4899,14.5733,1447175.0],["2018-04-09",14.6011,14.6985,14.5316,14.5455,1381225.0],["2018-04-10",14.6011,14.615,14.4621,14.4899,1675700.0],["2018-04-11",14.5177,14.5733,14.4064,14.5038,1265725.0],["2018-04-12",14.5316,14.5594,14.3369,14.3508,1303525.0],["2018-04-13",14.3925,14.4343,14.2535,14.2952,1435525.0],["2018-04-16",14.3369,14.4064,14.2535,14.323,1630250.0],["2018-04-17",14.3508,14.3508,14.2535,14.2813,2238250.0],["2018-04-18",14.3091,14.3925,14.2813,14.2952,1720300.0],["2018-04-19",14.2952,14.3508,14.2118,14.2535,1466850.0],["2018-04-20",14.2952,14.3647,14.2118,14.2535,1472175.0],["2018-04-23",14.2952,14.3508,14.2396,14.323,1139800.0],["2018-04-24",14.3508,14.3925,14.2118,14.323,1572300.0],["2018-04-25",14.2535,14.3786,14.2396,14.3508,1111525.0],["2018-04-26",14.4064,14.5177,14.3369,14.476,1676400.0],["2018-04-27",14.5038,14.6011,14.4621,14.5455,1216650.0],["2018-04-30",14.5872,14.6289,14.4203,14.4203,1979975.0],["2018-05-01",14.476,14.476,14.323,14.3786,1737675.0],["2018-05-02",14.3786,14.4203,14.2952,14.2952,2058525.0],["2018-05-03",14.2257,14.2952,13.8363,14.1979,6522075.0],["2018-05-04",14.2118,14.4203,14.1561,14.3925,2444075.0],["2018-05-07",14.4064,14.5872,14.3786,14.5455,2016725.0],["2018-05-08",14.5316,14.5316,14.1283,14.1839,2520625.0],["2018-05-09",14.2118,14.2535,14.0588,14.1422,2756000.0],["2018-05-10",14.17,14.4482,14.1422,14.4342,1669225.0],["2018-05-11",14.3647,14.5316,14.3647,14.476,2383200.0],["2018-05-14",14.4899,14.5177,14.4342,14.5177,1235500.0],["2018-05-15",14.5038,14.5038,14.3647,14.3647,1686225.0],["2018-05-16",14.3786,14.4064,14.2674,14.2674,2212350.0],["2018-05-17",14.2813,14.3508,14.2674,14.3091,1858200.0],["2018-05-18",14.3369,14.4621,14.2674,14.4621,1699700.0],["2018-05-21",14.5038,14.5872,14.3369,14.5733,2112300.0],["2018-05-22",14.5733,14.6289,14.4899,14.5455,1854925.0],["2018-05-23",14.5455,14.6567,14.4899,14.6011,1826650.0],["2018-05-24",14.5316,14.5733,14.4482,14.476,1891625.0],["2018-05-25",14.476,14.5733,14.4343,14.5455,1658300.0],["2018-05-29",14.5038,14.7124,14.476,14.6706,2286175.0],["2018-05-30",14.7124,14.8792,14.6289,14.768,2669075.0],["2018-05-31",14.768,14.7819,14.4621,14.5038,3862575.0],["2018-06-01",14.5594,14.6428,14.4621,14.5177,2001275.0],["2018-06-04",14.6011,14.6428,14.5038,14.5872,1412675.0],["2018-06-05",14.6011,14.6011,14.476,14.5038,2823375.0],["2018-06-06",14.5316,14.5316,14.3508,14.4899,2260950.0],["2018-06-07",14.5038,14.5733,14.476,14.5316,1897875.0],["2018-06-08",14.5733,14.6706,14.5594,14.6567,1588400.0],["2018-06-11",14.6707,14.7263,14.5733,14.6985,1636175.0],["2018-06-12",14.6985,14.7402,14.6011,14.6289,1809875.0],["2018-06-13",14.6428,14.6567,14.4482,14.4899,2152350.0],["2018-06-14",14.5038,14.6567,14.5038,14.6289,1488700.0],["2018-06-15",14.6289,14.6706,14.5177,14.5733,3530050.0],["2018-06-18",14.5594,14.6846,14.5316,14.6428,1407250.0],["2018-06-19",14.615,14.7958,14.615,14.7263,2192900.0],["2018-06-20",14.7124,14.7402,14.6289,14.6985,1576025.0],["2018-06-21",14.6985,14.7402,14.6289,14.7263,1525850.0],["2018-06-22",14.7402,14.8375,14.6706,14.768,2244325.0],["2018-06-25",14.7819,14.921,14.7819,14.8514,1814400.0],["2018-06-26",14.8653,14.9349,14.7402,14.8097,2504975.0],["2018-06-27",14.8514,14.8514,14.615,14.6428,2045950.0],["2018-06-28",14.7287,14.9005,14.6715,14.8862,1717350.0],["2018-06-29",14.8575,14.8862,14.7001,14.7287,2312300.0],["2018-07-02",14.743,14.8719,14.7144,14.8719,1488450.0],["2018-07-03",14.8719,15.0293,14.8432,14.9577,1140725.0],["2018-07-05",14.972,15.0293,14.9005,15.0293,1303375.0],["2018-07-06",15.015,15.1009,14.9864,15.0579,1300350.0],["2018-07-09",15.0866,15.1009,14.9577,14.9864,1800350.0],["2018-07-10",15.0579,15.0722,14.9577,15.0007,1782600.0],["2018-07-11",15.0007,15.0866,14.9577,15.0579,1819150.0],["2018-07-12",15.0866,15.0866,14.9577,14.9721,1394825.0],["2018-07-13",14.972,15.015,14.8862,14.9291,1441500.0],["2018-07-16",14.9148,14.9577,14.8146,14.8575,1440575.0],["2018-07-17",14.8575,14.9291,14.786,14.9005,2275525.0],["2018-07-18",14.9005,14.9148,14.8146,14.9005,1380125.0],["2018-07-19",14.9148,15.015,14.8432,14.9434,1293250.0],["2018-07-20",14.9434,15.0293,14.8575,15.0293,1215175.0],["2018-07-23",15.015,15.0579,14.9148,14.9577,1370400.0],["2018-07-24",14.9864,15.015,14.8719,15.0007,1460900.0],["2018-07-25",15.015,15.0866,14.9434,15.015,1344825.0],["2018-07-26",15.0436,15.1438,15.0007,15.0579,1887475.0],["2018-07-27",15.0722,15.1581,14.9864,15.1438,2220525.0],["2018-07-30",15.1438,15.3585,15.1152,15.3299,2885975.0],["2018-07-31",15.3299,15.4301,15.1868,15.3442,3271600.0],["2018-08-01",15.244,15.2869,14.9864,15.0293,3339200.0],["2018-08-02",15.1295,15.2583,15.0722,15.1581,2326100.0],["2018-08-03",15.1868,15.244,15.0722,15.1009,1722525.0],["2018-08-06",15.1009,15.1581,15.0293,15.0436,3102575.0],["2018-08-07",15.0866,15.1009,14.9291,14.9721,3931475.0],["2018-08-08",15.0007,15.1009,14.9434,15.0579,2459750.0],["2018-08-09",15.0436,15.1009,14.9434,14.9721,4238550.0],["2018-08-10",14.9864,15.0579,14.9148,14.9148,2470025.0],["2018-08-13",14.9148,15.0866,14.8432,15.015,2247925.0],["2018-08-14",15.0293,15.0866,14.9721,14.9721,2091875.0],["2018-08-15",14.9864,15.1295,14.9148,15.0866,2536150.0],["2018-08-16",15.0722,15.2011,15.0579,15.1581,2091400.0],["2018-08-17",15.1724,15.3013,15.1295,15.2869,2410675.0],["2018-08-20",15.3013,15.3871,15.2726,15.3442,2633550.0],["2018-08-21",15.3585,15.3585,15.2726,15.2869,2036875.0],["2018-08-22",15.287,15.3013,15.2011,15.2726,1178225.0],["2018-08-23",15.2583,15.3013,15.2011,15.244,1187625.0],["2018-08-24",15.2583,15.2726,15.1724,15.1868,1480700.0],["2018-08-27",15.2011,15.244,15.1581,15.1724,1801800.0],["2018-08-28",15.1868,15.244,15.1581,15.244,1555525.0],["2018-08-29",15.2583,15.3156,15.2154,15.244,2082950.0],["2018-08-30",15.287,15.3156,15.2297,15.2583,1601125.0],["2018-08-31",15.2726,15.2726,15.1868,15.2011,1914650.0],["2018-09-04",15.2583,15.4015,15.2297,15.2583,2493275.0],["2018-09-05",15.3197,15.4367,15.2612,15.4074,3379100.0],["2018-09-06",15.3928,15.5244,15.3782,15.4367,2107275.0],["2018-09-07",15.4367,15.4659,15.2759,15.3343,3762400.0],["2018-09-10",15.4951,15.5098,15.2905,15.3636,2766225.0],["2018-09-11",15.349,15.4513,15.3197,15.3197,2455275.0],["2018-09-12",14.8812,14.9689,14.8373,14.925,25262350.0],["2018-09-13",14.925,15.0127,14.8812,14.8812,11984350.0],["2018-09-14",14.8958,15.0127,14.8666,14.9689,6905500.0],["2018-09-17",14.9835,15.042,14.9104,14.9835,4516875.0],["2018-09-18",14.9689,15.0566,14.9104,15.0274,4790350.0],["2018-09-19",15.0566,15.1735,15.0274,15.0274,2784450.0],["2018-09-20",15.0566,15.1443,14.9981,15.0712,3118025.0],["2018-09-21",15.0566,15.1735,15.042,15.042,6058025.0],["2018-09-24",15.0858,15.1005,14.9104,14.925,3333575.0],["2018-09-25",14.9689,15.0127,14.925,14.9689,2159900.0],["2018-09-26",14.9835,15.0127,14.8958,14.8958,2722250.0],["2018-09-27",14.9518,15.0107,14.9076,14.9223,2013325.0],["2018-09-28",14.9223,15.1138,14.9076,15.0696,3289825.0],["2018-10-01",15.0402,15.158,15.0254,15.0991,1812775.0],["2018-10-02",15.0696,15.1727,15.0696,15.158,1768625.0],["2018-10-03",15.158,15.2464,14.9518,15.0107,2922900.0],["2018-10-04",14.9812,15.0402,14.8634,14.9518,3736750.0],["2018-10-05",14.9518,14.9812,14.8634,14.8928,4494900.0],["2018-10-08",14.8781,15.0402,14.8634,14.996,1895050.0],["2018-10-09",15.0107,15.0549,14.9223,15.0107,1769100.0],["2018-10-10",14.9812,15.0843,14.8781,14.8928,3329375.0],["2018-10-11",14.8634,14.8781,14.554,14.5688,4981450.0],["2018-10-12",14.7161,14.7308,14.4509,14.5246,3433300.0],["2018-10-15",14.5688,14.7161,14.5393,14.6424,2478450.0],["2018-10-16",14.6424,14.7897,14.5835,14.7308,1927875.0],["2018-10-17",14.7455,14.8339,14.6571,14.7013,1579450.0],["2018-10-18",14.7161,14.7455,14.5835,14.6572,1709125.0],["2018-10-19",14.6277,14.6866,14.5835,14.6719,1775425.0],["2018-10-22",14.6719,14.7603,14.5246,14.554,2393250.0],["2018-10-23",14.5246,14.554,14.392,14.4804,1962150.0],["2018-10-24",14.4657,14.7308,14.4215,14.6572,3402500.0],["2018-10-25",14.6866,14.775,14.5835,14.7308,2322450.0],["2018-10-26",14.6424,14.7161,14.4067,14.5098,2719775.0],["2018-10-29",14.5393,14.7161,14.4657,14.554,2396250.0],["2018-10-30",14.5246,14.6866,14.4362,14.5982,1880425.0],["2018-10-31",14.6424,14.6424,14.4951,14.5393,2603050.0],["2018-11-01",14.5835,14.5835,14.392,14.5098,2692975.0],["2018-11-02",14.5246,14.5246,14.2889,14.3331,2726000.0],["2018-11-05",14.3773,14.5393,14.3773,14.4657,2060575.0],["2018-11-06",14.4509,14.6572,14.4067,14.6572,1785900.0],["2018-11-07",14.6572,14.7308,14.5246,14.6277,2435800.0],["2018-11-08",14.6572,14.7308,14.5982,14.7308,2425375.0],["2018-11-09",14.7013,14.8192,14.6866,14.8192,2224025.0],["2018-11-12",14.775,14.9076,14.6866,14.7308,1833350.0],["2018-11-13",14.7603,14.8192,14.6572,14.7603,3533100.0],["2018-11-14",14.7603,14.8339,14.6572,14.7455,1731350.0],["2018-11-15",14.5835,14.613,14.4657,14.5098,3652250.0],["2018-11-16",14.4804,14.7161,14.4657,14.7161,3083700.0],["2018-11-19",14.7161,14.8045,14.6572,14.7161,2564450.0],["2018-11-20",14.6866,14.7308,14.5982,14.6572,2818275.0],["2018-11-21",14.6424,14.7308,14.5982,14.6572,1995475.0],["2018-11-23",14.6572,14.6866,14.6277,14.6424,1052500.0],["2018-11-26",14.6572,14.7161,14.5835,14.6572,2328250.0],["2018-11-27",14.6424,14.7308,14.5098,14.5982,2585800.0],["2018-11-28",14.613,14.7603,14.5688,14.7161,2868650.0],["2018-11-29",14.6572,14.8634,14.6424,14.8192,3135575.0],["2018-11-30",14.8339,14.9076,14.6866,14.7897,6315350.0],["2018-12-03",14.8487,14.937,14.7897,14.9223,2663275.0],["2018-12-04",14.9076,14.9665,14.7603,14.775,3379325.0],["2018-12-06",14.7897,14.9076,14.7013,14.8781,3647275.0],["2018-12-07",14.8928,14.9665,14.8487,14.9665,2579600.0],["2018-12-10",14.9665,14.996,14.8487,14.937,2607325.0],["2018-12-11",14.9665,15.0843,14.8634,14.8781,2392950.0],["2018-12-12",14.937,14.937,14.7308,14.7455,2808450.0],["2018-12-13",14.7603,14.8781,14.7308,14.8634,4645825.0],["2018-12-14",14.9223,15.0696,14.8928,15.0549,4788700.0],["2018-12-17",15.0549,15.1285,14.6572,14.6719,4058875.0],["2018-12-18",14.7455,14.937,14.7308,14.8339,3397275.0],["2018-12-19",14.8781,15.0107,14.8192,14.8781,3911875.0],["2018-12-20",14.9223,14.9223,14.4067,14.5835,5130100.0],["2018-12-21",14.5835,14.7603,14.5098,14.5688,4682650.0],["2018-12-24",14.554,14.613,14.0974,14.3036,2974550.0],["2018-12-26",14.3625,14.7897,14.3625,14.7897,3819725.0],["2018-12-27",14.7161,14.9812,14.392,14.9812,4196000.0],["2018-12-28",15.0419,15.0419,14.9053,14.9812,3690275.0],["2018-12-31",14.9509,15.0116,14.7384,14.9053,3547050.0],["2019-01-02",14.8598,15.0571,14.7536,15.0116,3042200.0],["2019-01-03",15.0268,15.2696,15.0268,15.1937,3472475.0],["2019-01-04",15.2544,15.3303,15.1634,15.2089,2653450.0],["2019-01-07",15.2241,15.4518,15.1634,15.2393,2972650.0],["2019-01-08",14.8446,14.9509,14.7991,14.875,28499000.0],["2019-01-09",14.9661,14.9964,14.8902,14.9357,6473625.0],["2019-01-10",14.9509,14.9661,14.8143,14.8294,9408475.0],["2019-01-11",14.875,15.1178,14.8446,15.0875,6054325.0],["2019-01-14",15.1482,15.2848,15.1178,15.2393,6053150.0],["2019-01-15",15.2696,15.3303,15.2393,15.3152,4956125.0],["2019-01-16",15.3911,15.4669,15.3303,15.4518,3040550.0],["2019-01-17",15.4518,15.4821,15.3759,15.4669,2330575.0],["2019-01-18",15.4669,15.558,15.4669,15.5277,3960325.0],["2019-01-22",15.5277,15.558,15.4214,15.558,2572350.0],["2019-01-23",15.558,15.6491,15.5428,15.6491,4410725.0],["2019-01-24",15.6339,15.6794,15.5732,15.6643,2837050.0],["2019-01-25",15.6946,15.725,15.5732,15.6491,3108575.0],["2019-01-28",15.6643,15.7098,15.6036,15.6794,3383150.0],["2019-01-29",15.6794,15.7857,15.6643,15.7857,3448800.0],["2019-01-30",15.7857,15.8616,15.7402,15.8312,3377225.0],["2019-01-31",15.8312,15.8464,15.6794,15.8464,4310325.0],["2019-02-01",15.8464,15.9071,15.7098,15.7857,3874625.0],["2019-02-04",15.7857,15.8009,15.6187,15.7857,3700325.0],["2019-02-05",15.7857,15.8464,15.7098,15.8464,2868050.0],["2019-02-06",15.816,15.816,15.7098,15.7705,3001025.0],["2019-02-07",15.7705,15.8312,15.6794,15.8312,2742775.0],["2019-02-08",15.7857,15.8161,15.6946,15.8161,2289550.0],["2019-02-11",15.8009,15.8919,15.7553,15.8919,2933925.0],["2019-02-12",15.8616,15.9527,15.8464,15.8616,4349725.0],["2019-02-13",15.8616,15.8616,15.6946,15.7553,2929950.0],["2019-02-14",15.6339,15.7402,15.558,15.5732,4070175.0],["2019-02-15",15.5884,15.6491,15.4669,15.4669,4024975.0],["2019-02-19",15.4821,15.5125,15.4062,15.4518,2678425.0],["2019-02-20",15.467,15.467,15.2848,15.3455,3086700.0],["2019-02-21",15.3152,15.3303,15.2241,15.2544,4794900.0],["2019-02-22",15.3,15.4518,15.2544,15.3911,3441100.0],["2019-02-25",15.4062,15.4366,15.2848,15.3152,2670550.0],["2019-02-26",15.3455,15.3759,15.2848,15.3152,2770975.0],["2019-02-27",15.3303,15.3303,15.2089,15.2848,2823525.0],["2019-02-28",15.3,15.3911,15.2544,15.3759,4126800.0],["2019-03-01",15.3455,15.3607,15.2241,15.2696,2937075.0],["2019-03-04",15.2696,15.3607,15.2089,15.3303,2811650.0],["2019-03-05",15.3455,15.4062,15.2696,15.3303,3413975.0],["2019-03-06",15.3303,15.3759,15.2696,15.3303,3820850.0],["2019-03-07",15.3303,15.3607,15.2848,15.3303,2973750.0],["2019-03-08",15.3152,15.4518,15.3152,15.4214,2941350.0],["2019-03-11",15.4518,15.6643,15.4518,15.6339,3131575.0],["2019-03-12",15.6339,15.6643,15.558,15.5732,3045675.0],["2019-03-13",15.6187,15.7402,15.5884,15.6946,2692075.0],["2019-03-14",15.6643,15.7098,15.5732,15.6491,2966600.0],["2019-03-15",15.6643,15.7098,15.6187,15.6643,3797025.0],["2019-03-18",15.6794,15.7402,15.6643,15.725,2574475.0],["2019-03-19",15.7402,15.7553,15.6036,15.6339,4404200.0],["2019-03-20",15.6491,15.6643,15.558,15.5884,3505600.0],["2019-03-21",15.6339,15.8009,15.5884,15.6794,4007150.0],["2019-03-22",15.725,15.725,15.5428,15.558,3638525.0],["2019-03-25",15.6036,15.6339,15.5277,15.558,3343075.0],["2019-03-26",15.5884,15.6339,15.5428,15.5732,3927625.0],["2019-03-27",15.6339,15.6491,15.5277,15.5428,6185575.0],["2019-03-28",15.6523,15.7461,15.6054,15.7305,7782675.0],["2019-03-29",15.7148,15.7461,15.6054,15.621,4340625.0],["2019-04-01",15.6523,15.7148,15.5741,15.7148,4068175.0],["2019-04-02",15.6836,15.6992,15.621,15.6367,2710275.0],["2019-04-03",15.6523,15.6523,15.5741,15.6367,4146025.0],["2019-04-04",15.6054,15.7148,15.5898,15.6836,2014125.0],["2019-04-05",15.7148,15.7305,15.6367,15.6523,4002550.0],["2019-04-08",15.6679,15.7774,15.6679,15.7774,2488375.0],["2019-04-09",15.7461,15.8243,15.6836,15.6836,3056050.0],["2019-04-10",15.6992,15.7461,15.6679,15.6836,1856500.0],["2019-04-11",15.6992,15.7461,15.6836,15.7148,1758600.0],["2019-04-12",15.7618,15.7618,15.6679,15.6836,2172925.0],["2019-04-15",15.6836,15.7148,15.6367,15.6679,1968875.0],["2019-04-16",15.6367,15.7148,15.6367,15.6523,2713250.0],["2019-04-17",15.6679,15.6836,15.6054,15.6054,3758750.0],["2019-04-18",15.6367,15.6836,15.6054,15.621,3270925.0],["2019-04-22",15.6367,15.7618,15.6054,15.7461,1449150.0],["2019-04-23",15.7618,15.793,15.7148,15.7618,2040525.0],["2019-04-24",15.7774,15.9181,15.7774,15.8556,2133550.0],["2019-04-25",15.8243,15.8243,15.621,15.6992,3647900.0],["2019-04-26",15.7148,15.8868,15.7148,15.8087,2159475.0],["2019-04-29",15.793,15.8087,15.7148,15.7148,1721525.0],["2019-04-30",15.7305,15.7774,15.6679,15.7774,4050250.0],["2019-05-01",15.793,15.8712,15.6523,15.6523,3446175.0],["2019-05-02",15.5428,15.5585,15.2457,15.2614,10319025.0],["2019-05-03",15.3239,15.3239,15.1676,15.1676,7056125.0],["2019-05-06",15.1676,15.1676,15.0112,15.0112,6409200.0],["2019-05-07",15.0581,15.1676,15.0112,15.0894,5548700.0],["2019-05-08",15.0894,15.1207,15.0112,15.0425,4550925.0],["2019-05-09",15.0268,15.0425,14.8861,14.9643,3803650.0],["2019-05-10",14.9799,15.0737,14.9174,15.0425,3665650.0],["2019-05-13",14.9799,15.0737,14.8548,14.9174,4093050.0],["2019-05-14",14.9643,15.0112,14.9017,14.9017,3313925.0],["2019-05-15",14.8861,14.9799,14.8548,14.9017,3558550.0],["2019-05-16",14.933,14.9643,14.8705,14.9174,2643500.0],["2019-05-17",14.8861,14.9017,14.6203,14.6359,5310250.0],["2019-05-20",14.6828,14.6828,14.4639,14.4795,5363275.0],["2019-05-21",14.5421,14.6985,14.4795,14.5421,5982450.0],["2019-05-22",14.5734,14.6046,14.4952,14.5421,4071650.0],["2019-05-23",14.4795,14.5108,14.3701,14.417,4605225.0],["2019-05-24",14.4326,14.4639,14.3701,14.4014,3054800.0],["2019-05-28",14.4014,14.4483,14.1043,14.1043,6920300.0],["2019-05-29",14.0886,14.1043,13.901,13.9948,4693025.0],["2019-05-30",14.0104,14.0574,13.9323,13.9635,3357600.0],["2019-05-31",13.901,13.9166,13.6664,13.7759,4726900.0],["2019-06-03",14.0574,14.2294,13.9948,14.1512,4944725.0],["2019-06-04",14.1825,14.3857,14.1668,14.3545,3735675.0],["2019-06-05",14.4014,14.4326,14.0417,14.0574,3841250.0],["2019-06-06",14.1043,14.2137,13.9948,14.1512,4636050.0],["2019-06-07",14.1199,14.1824,14.0104,14.073,3525825.0],["2019-06-10",14.1355,14.1824,13.9948,14.0104,2844175.0],["2019-06-11",14.1355,14.1512,14.0417,14.073,2406500.0],["2019-06-12",14.073,14.2294,14.0574,14.1355,2686925.0],["2019-06-13",14.1512,14.3075,14.1512,14.2137,3171150.0],["2019-06-14",14.1981,14.3857,14.1824,14.2606,2629675.0],["2019-06-17",14.4014,14.4326,14.245,14.2606,3327025.0],["2019-06-18",14.3075,14.4014,14.1824,14.1824,3103775.0],["2019-06-19",14.2137,14.4483,14.1824,14.4014,2900950.0],["2019-06-20",14.4483,14.4795,14.2294,14.2919,3748800.0],["2019-06-21",14.3232,14.3388,14.245,14.3075,6080850.0],["2019-06-24",14.3857,14.5108,14.3075,14.4326,3279500.0],["2019-06-25",14.4639,14.6046,14.3232,14.4952,5776775.0],["2019-06-26",14.5421,14.6203,14.4326,14.5265,4284300.0],["2019-06-27",14.5907,14.6389,14.5265,14.6229,2620225.0],["2019-06-28",14.6229,14.7514,14.5907,14.6711,5300050.0],["2019-07-01",14.6871,14.7354,14.6068,14.6229,3297750.0],["2019-07-02",14.655,14.6871,14.5425,14.5425,3358850.0],["2019-07-03",14.5747,14.7514,14.5586,14.655,1652350.0],["2019-07-05",14.6711,14.7514,14.5747,14.7514,1929700.0],["2019-07-08",14.7514,14.8478,14.7193,14.7354,3422075.0],["2019-07-09",14.7675,14.8318,14.7032,14.8157,2203375.0],["2019-07-10",14.8318,14.9282,14.7996,14.88,2165275.0],["2019-07-11",14.88,14.9764,14.7354,14.8478,3243500.0],["2019-07-12",14.8639,14.88,14.7996,14.8478,2262425.0],["2019-07-15",14.8478,14.9121,14.8318,14.9121,2101450.0],["2019-07-16",14.9121,14.9443,14.8639,14.9443,2744675.0],["2019-07-17",14.9443,14.9764,14.8157,14.9603,2234400.0],["2019-07-18",14.9282,15.1692,14.88,15.1049,3094000.0],["2019-07-19",15.0889,15.121,14.9764,15.0085,2304600.0],["2019-07-22",15.1692,15.2496,15.1049,15.2014,3573300.0],["2019-07-23",15.2335,15.362,15.2174,15.346,2967950.0],["2019-07-24",15.362,15.4103,15.2656,15.3299,3970175.0],["2019-07-25",15.362,15.362,15.121,15.2496,3041950.0],["2019-07-26",15.2817,15.4585,15.2174,15.4263,2547800.0],["2019-07-29",15.4263,15.5067,15.3942,15.4424,2424725.0],["2019-07-30",15.4585,15.5388,15.3942,15.5388,2178150.0],["2019-07-31",15.6191,15.6352,15.2817,15.346,4265075.0],["2019-08-01",15.2174,15.362,15.0407,15.0889,4644900.0],["2019-08-02",15.121,15.1692,14.9282,15.1371,3920000.0],["2019-08-05",15.0889,15.0889,14.6711,14.8157,3920200.0],["2019-08-06",14.8478,15.0567,14.7675,15.0246,3916450.0],["2019-08-07",14.9603,15.0728,14.7032,14.9764,4674775.0],["2019-08-08",14.9925,15.3781,14.9443,15.3138,4206325.0],["2019-08-09",15.2656,15.2978,15.0407,15.1692,2517300.0],["2019-08-12",15.1371,15.1532,14.9603,14.9764,2269550.0],["2019-08-13",14.9603,15.0567,14.7996,14.7996,3913900.0],["2019-08-14",14.655,14.7193,14.2693,14.2854,6006650.0],["2019-08-15",14.3658,14.3979,14.1569,14.2533,3646300.0],["2019-08-16",14.3015,14.4782,14.2693,14.3818,2305700.0],["2019-08-19",14.4622,14.5425,14.3979,14.4943,2112025.0],["2019-08-20",14.5104,14.5586,14.3979,14.4622,2378225.0],["2019-08-21",14.4622,14.4943,14.3015,14.3336,2527575.0],["2019-08-22",14.3176,14.43,14.2693,14.3818,1488700.0],["2019-08-23",14.3497,14.4461,14.1087,14.1408,2715075.0],["2019-08-26",14.1729,14.2051,14.0283,14.0765,2490525.0],["2019-08-27",14.1247,14.1408,13.5141,13.5302,7707100.0],["2019-08-28",13.482,13.5462,13.2249,13.3052,7132875.0],["2019-08-29",13.3373,13.4016,13.1284,13.3534,5744350.0],["2019-08-30",13.3695,13.4659,13.3052,13.3373,5966400.0],["2019-09-03",13.1767,13.2249,12.9678,13.1606,6815025.0],["2019-09-04",13.1767,13.3855,13.1606,13.2249,4875550.0],["2019-09-05",13.257,13.498,13.257,13.4498,3994350.0],["2019-09-06",13.4659,13.482,13.257,13.3534,3925150.0],["2019-09-09",13.3534,13.5302,13.3534,13.4659,3470975.0],["2019-09-10",13.5141,13.8837,13.5141,13.7712,5847775.0],["2019-09-11",13.8033,13.948,13.7712,13.8998,3846425.0],["2019-09-12",13.9319,13.9319,13.7712,13.8194,2184350.0],["2019-09-13",13.8998,14.0444,13.8837,13.9158,3464875.0],["2019-09-16",13.9158,14.0122,13.8194,13.948,3297700.0],["2019-09-17",13.8998,14.1247,13.7712,14.0605,5466675.0],["2019-09-18",14.0765,14.0926,13.948,14.0444,3495425.0],["2019-09-19",14.0605,14.2693,14.0444,14.189,2582575.0],["2019-09-20",14.2051,14.3979,14.1569,14.3818,4719100.0],["2019-09-23",14.3658,14.5104,14.3497,14.4622,3409625.0],["2019-09-24",14.4943,14.5425,14.2051,14.3015,3649550.0],["2019-09-25",14.3336,14.414,14.2533,14.3497,2226325.0],["2019-09-26",14.3818,14.4943,14.3015,14.3979,3670050.0],["2019-09-27",14.431,14.4806,14.3483,14.4475,3846650.0],["2019-09-30",14.431,14.6128,14.3483,14.5467,5017800.0],["2019-10-01",14.5136,14.5632,14.183,14.1995,3275925.0],["2019-10-02",14.183,14.2822,13.9516,14.1169,5839350.0],["2019-10-03",14.183,14.3648,14.1334,14.3152,2702450.0],["2019-10-04",14.3152,14.3814,14.2326,14.3152,2246950.0],["2019-10-07",14.3152,14.464,14.2822,14.2987,2343700.0],["2019-10-08",14.3318,14.3483,14.1499,14.1665,2379675.0],["2019-10-09",14.2326,14.3483,14.183,14.2987,2718075.0],["2019-10-10",14.2822,14.431,14.2491,14.3648,1774050.0],["2019-10-11",14.3814,14.4806,14.3318,14.3979,2283025.0],["2019-10-14",14.3648,14.3814,14.2326,14.3318,1265400.0],["2019-10-15",14.3979,14.5301,14.2657,14.2987,2404850.0],["2019-10-16",14.2987,14.3648,14.2491,14.2987,2033575.0],["2019-10-17",14.3318,14.431,14.2987,14.3152,3115875.0],["2019-10-18",14.3152,14.5963,14.3152,14.5136,5768675.0],["2019-10-21",14.5467,14.7946,14.5136,14.7946,3091725.0],["2019-10-22",14.712,14.8112,14.5797,14.6954,3898625.0],["2019-10-23",14.712,14.8112,14.6624,14.8112,1548300.0],["2019-10-24",14.8112,14.8112,14.5632,14.6293,4023975.0],["2019-10-25",14.6459,14.6954,14.4971,14.5301,4406225.0],["2019-10-28",14.5632,14.7285,14.5467,14.6954,4390600.0],["2019-10-29",14.6293,14.8277,14.6293,14.7781,2440025.0],["2019-10-30",14.745,14.7946,14.6459,14.745,1589300.0],["2019-10-31",14.7616,14.9269,14.4806,14.8442,5841125.0],["2019-11-01",14.8442,15.1252,14.8277,15.0426,3560425.0],["2019-11-04",15.0591,15.1418,14.9434,14.9765,2624100.0],["2019-11-05",14.993,15.0095,14.7946,14.8277,4438575.0],["2019-11-06",14.7781,14.9434,14.712,14.9434,2879475.0],["2019-11-07",14.9599,15.0426,14.9269,15.0095,2764500.0],["2019-11-08",15.0095,15.0922,14.993,15.0756,2058600.0],["2019-11-11",15.0095,15.1087,15.0095,15.0591,2268500.0],["2019-11-12",15.0426,15.1252,14.9599,15.0756,1972700.0],["2019-11-13",15.0591,15.0922,14.9765,14.993,2359350.0],["2019-11-14",14.993,15.0756,14.9599,15.0591,1831250.0],["2019-11-15",15.0426,15.1418,15.0095,15.0591,2345300.0],["2019-11-18",15.0591,15.274,15.0095,15.2244,3147400.0],["2019-11-19",15.2079,15.2575,15.1252,15.1748,2661275.0],["2019-11-20",15.2079,15.241,15.1252,15.2244,2948600.0],["2019-11-21",15.1418,15.1583,14.993,15.0922,2585075.0],["2019-11-22",15.1087,15.274,15.0426,15.2079,2762675.0],["2019-11-25",15.1748,15.3236,15.0756,15.2905,3298025.0],["2019-11-26",15.274,15.2905,15.1418,15.2905,3439250.0],["2019-11-27",15.3567,15.3732,15.2409,15.3401,2156450.0],["2019-11-29",15.3567,15.4558,15.2905,15.4228,1191450.0],["2019-12-02",15.4558,15.5385,15.3732,15.4228,2379900.0],["2019-12-03",15.3401,15.4724,15.3071,15.4228,2793825.0],["2019-12-04",15.4228,15.5385,15.4063,15.4724,2400225.0],["2019-12-05",15.4889,15.4889,15.3567,15.4558,1918700.0],["2019-12-06",15.4889,15.6046,15.4228,15.5385,1736450.0],["2019-12-09",15.5881,15.6211,15.5385,15.5881,1788675.0],["2019-12-10",15.5881,15.6046,15.4558,15.5054,2184750.0],["2019-12-11",15.4724,15.5385,15.4393,15.5054,1828100.0],["2019-12-12",15.4724,15.5716,15.4558,15.4558,2283575.0],["2019-12-13",15.4889,15.6873,15.4724,15.6873,2143950.0],["2019-12-16",15.7038,15.7369,15.5881,15.6046,3349950.0],["2019-12-17",15.6377,15.8691,15.6046,15.7864,3838175.0],["2019-12-18",15.7865,15.8195,15.7203,15.7369,2857625.0],["2019-12-19",15.7203,15.9352,15.7203,15.7534,3913600.0],["2019-12-20",15.803,15.8526,15.7534,15.7534,4552875.0],["2019-12-23",15.7865,15.8195,15.7369,15.8195,2134425.0],["2019-12-24",15.8195,15.9848,15.7864,15.9848,1359700.0],["2019-12-26",15.9848,16.1501,15.9683,16.1501,2058075.0],["2019-12-27",16.1501,16.1997,16.1005,16.1171,3281950.0],["2019-12-30",16.151,16.1849,15.9135,15.9813,3334100.0],["2019-12-31",15.9135,16.0492,15.9135,15.9813,2698375.0],["2020-01-02",15.9983,16.0831,15.8965,16.0831,2647375.0],["2020-01-03",15.9644,16.1001,15.9644,15.9983,2360800.0],["2020-01-06",16.0153,16.0831,15.9813,16.0492,2086650.0],["2020-01-07",16.0831,16.1849,16.0322,16.151,2230875.0],["2020-01-08",16.151,16.2188,16.0322,16.0322,2519500.0],["2020-01-09",16.1001,16.2188,16.0662,16.1171,2794350.0],["2020-01-10",16.1171,16.2188,16.1171,16.1849,1665100.0],["2020-01-13",16.2188,16.2867,16.2019,16.2358,2099950.0],["2020-01-14",16.2528,16.2867,16.2188,16.2867,1843425.0],["2020-01-15",16.2867,16.4055,16.2867,16.3206,1768600.0],["2020-01-16",16.3376,16.3715,16.2867,16.3715,1654200.0],["2020-01-17",16.3885,16.4564,16.3206,16.4564,2788200.0],["2020-01-21",16.4564,16.5921,16.3885,16.5242,2934225.0],["2020-01-22",16.5582,16.5921,16.4224,16.4394,2209350.0],["2020-01-23",16.4224,16.5073,16.4224,16.4564,2256850.0],["2020-01-24",16.4903,16.5242,16.3376,16.3885,1536350.0],["2020-01-27",16.2019,16.3206,16.151,16.2867,2428525.0],["2020-01-28",16.3206,16.4903,16.2867,16.4224,1815425.0],["2020-01-29",16.5073,16.5921,16.4224,16.5582,1928225.0],["2020-01-30",16.4903,16.626,16.4564,16.626,2292050.0],["2020-01-31",16.626,16.7108,16.5242,16.5582,2724525.0],["2020-02-03",16.5582,16.8126,16.5582,16.6599,2699850.0],["2020-02-04",16.7448,16.7448,16.5412,16.6769,3263125.0],["2020-02-05",16.6939,16.8805,16.643,16.8635,2306800.0],["2020-02-06",16.8805,17.0162,16.8635,16.9314,2923825.0],["2020-02-07",16.9653,16.9823,16.8635,16.9314,2227150.0],["2020-02-10",16.8805,16.9314,16.8296,16.9144,1960850.0],["2020-02-11",16.9144,16.9484,16.8126,16.9484,2344475.0],["2020-02-12",16.9144,17.118,16.8466,17.0501,2379300.0],["2020-02-13",17.2198,17.7118,17.101,17.5252,6192400.0],["2020-02-14",17.5252,17.7118,17.4573,17.6779,3001500.0],["2020-02-18",17.6439,17.7797,17.61,17.7797,3253775.0],["2020-02-19",17.7966,17.8136,17.6609,17.6609,2840125.0],["2020-02-20",17.6779,17.8136,17.6609,17.8136,1859475.0],["2020-02-21",17.7627,17.8136,17.4743,17.5421,2507925.0],["2020-02-24",17.0671,17.2537,16.7108,17.1859,4263050.0],["2020-02-25",17.1859,17.3046,16.5412,16.626,6290225.0],["2020-02-26",16.5921,17.0332,16.5751,16.6091,4474950.0],["2020-02-27",16.3546,16.4903,15.6251,15.6251,8095125.0],["2020-02-28",15.0482,15.2858,14.4545,15.0313,12013825.0],["2020-03-02",15.2688,16.0662,15.2009,16.0153,6762900.0],["2020-03-03",16.0831,16.4903,15.659,15.9304,6163275.0],["2020-03-04",16.1171,16.4394,15.9813,16.2697,3034500.0],["2020-03-05",15.9474,16.0153,15.676,15.9304,2870025.0],["2020-03-06",15.3875,15.5572,14.7429,15.4554,5973950.0],["2020-03-09",14.6071,14.7089,13.9455,14.2169,6496800.0],["2020-03-10",14.8277,14.8447,14.0134,14.4375,5596900.0],["2020-03-11",14.1321,14.166,13.3517,13.5383,6939225.0],["2020-03-12",11.8418,12.1302,11.0784,11.265,8897875.0],["2020-03-13",12.2999,12.3508,10.9426,11.7061,7565150.0],["2020-03-16",11.265,13.3687,10.5015,11.231,9585700.0],["2020-03-17",11.8079,11.9266,10.9087,11.2989,9103500.0],["2020-03-18",10.6203,10.6373,5.9548,9.0256,15803825.0],["2020-03-19",8.7202,9.5854,7.9398,8.9068,10838375.0],["2020-03-20",9.2631,9.9417,8.8729,9.0086,7709325.0],["2020-03-23",9.7381,9.9756,7.7192,8.0585,12484425.0],["2020-03-24",8.7371,9.2461,7.9737,8.5675,9287825.0],["2020-03-25",9.314,10.9257,8.9916,10.0944,10888075.0],["2020-03-26",10.8578,11.6552,10.3488,10.756,10634450.0],["2020-03-27",10.4167,10.8069,10.1453,10.3997,7951300.0],["2020-03-30",10.3821,10.5235,9.6215,10.0283,5950175.0],["2020-03-31",9.9929,10.0637,8.8433,8.9671,8061050.0],["2020-04-01",8.4365,8.6311,7.6583,7.7291,6883100.0],["2020-04-02",7.7291,8.6311,7.6583,8.0651,6449625.0],["2020-04-03",8.0651,8.1535,6.774,7.11,9988625.0],["2020-04-06",7.7821,7.9413,7.34,7.5168,6108200.0],["2020-04-07",8.2597,8.6488,7.7821,7.8706,10665275.0],["2020-04-08",9.8691,10.2582,9.3562,10.1698,9206500.0],["2020-04-09",11.1956,11.9208,10.3113,10.7358,11964450.0],["2020-04-13",10.895,10.948,10.0991,10.7535,4711850.0],["2020-04-14",11.1426,11.178,10.2406,10.5766,4900625.0],["2020-04-15",10.1698,10.3467,9.7807,10.0991,4309725.0],["2020-04-16",10.0991,10.4705,9.8691,9.9399,3971725.0],["2020-04-17",10.4351,10.665,10.0991,10.6474,5000350.0],["2020-04-20",10.2052,10.7535,10.0814,10.2936,4521775.0],["2020-04-21",9.993,10.9657,9.993,10.8596,5204450.0],["2020-04-22",11.0541,11.1426,10.3467,10.665,3555325.0],["2020-04-23",10.665,10.8773,10.3644,10.3821,3418125.0],["2020-04-24",10.3997,10.5235,10.1698,10.4705,3026850.0],["2020-04-27",10.4528,10.665,10.3113,10.5235,3059800.0],["2020-04-28",10.8065,11.1249,10.5412,11.0718,4779300.0],["2020-04-29",11.3902,11.5317,11.0011,11.2841,4967500.0],["2020-04-30",11.9031,11.9385,10.9303,11.0541,5768825.0],["2020-05-01",10.7181,11.3018,10.665,10.8419,4012125.0],["2020-05-04",10.6474,10.9834,10.5235,10.8242,3963975.0],["2020-05-05",11.1249,11.4079,11.0188,11.1072,3551925.0],["2020-05-06",11.1426,11.3018,10.665,10.6827,3136050.0],["2020-05-07",10.8773,11.1072,10.7181,10.7712,3895875.0],["2020-05-08",10.9303,11.0365,10.8242,10.9834,2879125.0],["2020-05-11",10.8065,10.948,10.665,10.665,3702300.0],["2020-05-12",10.7358,10.7712,10.2582,10.2582,4472725.0],["2020-05-13",10.2229,10.2583,9.6923,9.993,5651925.0],["2020-05-14",9.7453,10.5059,9.71,10.4882,4673475.0],["2020-05-15",10.3113,10.5589,10.2406,10.2759,4796625.0],["2020-05-18",10.7358,11.1072,10.5943,10.9657,6780850.0],["2020-05-19",10.9657,11.3548,10.8773,11.0188,4154575.0],["2020-05-20",11.0541,11.4786,11.0011,11.3725,5444750.0],["2020-05-21",11.3194,11.4256,10.9657,11.2133,3999325.0],["2020-05-22",11.2487,11.2664,10.9127,11.2133,3714075.0],["2020-05-26",11.3371,11.5847,11.3194,11.3725,5947750.0],["2020-05-27",11.6732,11.6732,11.0895,11.5847,5983175.0],["2020-05-28",11.6201,11.6378,11.1426,11.2133,6388975.0],["2020-05-29",11.0541,11.3018,10.8773,10.895,31342300.0],["2020-06-01",10.9127,11.2487,10.8242,11.1072,6598700.0],["2020-06-02",11.2133,11.3548,11.0188,11.0365,5101900.0],["2020-06-03",11.1956,11.6555,11.1956,11.5317,6922650.0],["2020-06-04",11.514,12.0092,11.4079,11.8147,7048925.0],["2020-06-05",12.4868,12.9112,11.9915,12.0623,6942575.0],["2020-06-08",12.4691,12.9466,12.3983,12.9289,5844975.0],["2020-06-09",12.6459,12.8228,12.416,12.5221,5133800.0],["2020-06-10",12.5575,12.5575,11.6732,11.9385,7502975.0],["2020-06-11",11.8677,11.9385,11.3725,11.6024,7382200.0],["2020-06-12",12.133,12.363,11.7439,12.3276,5555275.0],["2020-06-15",11.8324,12.4691,11.7086,12.3099,6505400.0],["2020-06-16",12.7521,12.8051,12.1861,12.4691,6104175.0],["2020-06-17",12.4514,12.5221,12.2392,12.363,3138600.0],["2020-06-18",12.2392,12.5221,12.2215,12.3099,2735600.0],["2020-06-19",12.4868,12.5221,11.8147,11.8324,9433050.0],["2020-06-22",11.9208,11.9385,11.6555,11.9031,3867675.0],["2020-06-23",12.0446,12.1153,11.9385,12.0977,3597500.0],["2020-06-24",11.9385,12.0269,11.3548,11.6909,5180050.0],["2020-06-25",11.4963,12.0446,11.4609,11.9031,5457525.0],["2020-06-26",11.85,11.8854,11.514,11.5671,5516800.0],["2020-06-29",11.6769,12.0063,11.4572,11.9697,3652900.0],["2020-06-30",11.8965,12.0429,11.7867,12.0063,5658925.0],["2020-07-01",11.9148,12.2442,11.6403,11.7135,5943925.0],["2020-07-02",11.8965,11.9514,11.5122,11.5305,4221350.0],["2020-07-06",11.7318,11.8416,11.5671,11.7684,3717200.0],["2020-07-07",11.7318,12.0063,11.7318,11.8233,5440775.0],["2020-07-08",11.8782,12.0978,11.8233,12.0612,3496625.0],["2020-07-09",12.0246,12.0429,11.7684,11.8233,3846950.0],["2020-07-10",11.7684,12.1527,11.6769,12.1527,5621000.0],["2020-07-13",12.0063,12.2992,11.988,12.171,4369250.0],["2020-07-14",12.0795,12.5371,12.0429,12.3724,4223900.0],["2020-07-15",12.5005,12.8848,12.4822,12.8482,3322600.0],["2020-07-16",12.7384,13.0861,12.6835,12.7933,2959750.0],["2020-07-17",12.8116,12.958,12.7384,12.8482,4191800.0],["2020-07-20",12.775,13.0679,12.7567,12.9031,3663525.0],["2020-07-21",13.0679,13.1777,12.9214,13.1411,2758300.0],["2020-07-22",13.0862,13.4156,13.0679,13.2326,2718550.0],["2020-07-23",13.2326,13.3607,13.0861,13.1228,2885275.0],["2020-07-24",13.3058,13.4156,13.0129,13.0862,2837575.0],["2020-07-27",13.1411,13.3241,13.1411,13.3058,2289500.0],["2020-07-28",13.379,13.5437,13.3058,13.3607,3840625.0],["2020-07-29",13.4522,13.6535,13.3607,13.5986,2797675.0],["2020-07-30",13.7267,13.8182,13.562,13.6901,3158325.0],["2020-07-31",13.8915,13.9647,13.5254,13.562,4510275.0],["2020-08-03",13.6169,13.8732,13.4888,13.7084,3477250.0],["2020-08-04",13.7267,13.7816,13.3607,13.3973,3696675.0],["2020-08-05",13.4888,13.6352,13.4522,13.5986,1990325.0],["2020-08-06",13.5803,13.6718,13.379,13.379,1743975.0],["2020-08-07",13.3973,13.5254,13.3058,13.5071,2594450.0],["2020-08-10",13.5803,13.9098,13.5254,13.8365,2445325.0],["2020-08-11",14.0379,14.1294,13.8182,13.8732,3091925.0],["2020-08-12",13.9647,14.0013,13.6169,13.745,2280425.0],["2020-08-13",13.7267,13.983,13.6169,13.6535,1828175.0],["2020-08-14",13.6718,13.8915,13.5437,13.745,2017250.0],["2020-08-17",13.745,13.7816,13.5437,13.562,2164250.0],["2020-08-18",13.5986,13.6901,13.5071,13.5437,2192350.0],["2020-08-19",13.5437,13.7267,13.4888,13.562,1824075.0],["2020-08-20",13.5071,13.562,13.3973,13.4156,2364350.0],["2020-08-21",13.4705,13.5254,13.3607,13.3607,1941325.0],["2020-08-24",13.4339,13.7267,13.3424,13.6901,2327550.0],["2020-08-25",13.7267,13.8182,13.4522,13.6535,1991275.0],["2020-08-26",13.6535,13.6718,13.3973,13.3973,2077600.0],["2020-08-27",13.4339,13.6352,13.3973,13.5437,2415325.0],["2020-08-28",13.6169,13.7267,13.5437,13.6535,1512100.0],["2020-08-31",13.6535,13.6535,13.4339,13.4522,2943550.0],["2020-09-01",13.4522,13.6352,13.4156,13.5254,1677450.0],["2020-09-02",13.5254,13.6169,13.4522,13.5986,1884325.0],["2020-09-03",13.5986,13.6718,13.2875,13.4156,2681450.0],["2020-09-04",13.4156,13.6169,13.1045,13.3973,2916000.0],["2020-09-08",13.3973,13.7267,13.3241,13.5071,2944350.0],["2020-09-09",13.5986,13.6901,13.5254,13.6352,2084825.0],["2020-09-10",13.6352,13.6535,13.4339,13.4522,2497800.0],["2020-09-11",13.5254,13.6352,13.3058,13.5986,3853800.0],["2020-09-14",13.6352,14.0196,13.4888,13.8915,3375450.0],["2020-09-15",13.9464,13.9647,13.5803,13.6535,4150475.0],["2020-09-16",13.7267,14.0379,13.6901,13.9098,3656575.0],["2020-09-17",13.8365,14.0379,13.6901,13.9647,3527600.0],["2020-09-18",13.9647,14.0379,13.7267,13.7633,6109900.0],["2020-09-21",13.6901,13.7633,13.379,13.4888,5106925.0],["2020-09-22",13.5254,13.7267,13.4522,13.5071,3879050.0],["2020-09-23",13.5254,13.6718,13.1228,13.1594,4141525.0],["2020-09-24",13.1594,13.3424,12.8299,13.0679,4813400.0],["2020-09-25",13.0678,13.379,13.0678,13.3241,3229175.0],["2020-09-28",13.5071,13.7267,13.4156,13.6169,5084325.0],["2020-09-29",13.7112,13.7301,13.334,13.4283,3229800.0],["2020-09-30",13.4472,13.6358,13.334,13.4283,3093625.0],["2020-10-01",13.466,13.466,13.2209,13.4283,2790075.0],["2020-10-02",13.202,13.6169,13.1831,13.5603,3219325.0],["2020-10-05",13.5792,13.7678,13.5792,13.7112,2497475.0],["2020-10-06",13.7112,13.8621,13.5792,13.6169,2545700.0],["2020-10-07",13.7301,13.7489,13.5792,13.7112,2483650.0],["2020-10-08",13.7678,13.9564,13.6924,13.9187,3354350.0],["2020-10-09",13.9375,13.9564,13.5981,13.6358,2463925.0],["2020-10-12",13.6358,13.7867,13.5981,13.7489,3411600.0],["2020-10-13",13.7678,13.881,13.5792,13.8621,3894700.0],["2020-10-14",13.7867,13.9375,13.7678,13.8055,2035950.0],["2020-10-15",13.7301,13.7867,13.6358,13.7867,2632000.0],["2020-10-16",13.7112,13.7867,13.6169,13.6546,1645200.0],["2020-10-19",13.6924,13.7489,13.3906,13.3906,2212500.0],["2020-10-20",13.5792,13.6735,13.466,13.5415,2073725.0],["2020-10-21",13.5038,13.5038,13.334,13.3529,2758475.0],["2020-10-22",13.3529,13.5226,13.3529,13.5226,2203125.0],["2020-10-23",13.5415,13.8055,13.5038,13.6358,2790125.0],["2020-10-26",13.5038,13.5603,13.2774,13.466,3342375.0],["2020-10-27",13.5792,13.6546,13.4095,13.4095,2903075.0],["2020-10-28",13.2397,13.4283,13.1266,13.1643,4864375.0],["2020-10-29",13.3906,13.5038,13.0511,13.3906,3755275.0],["2020-10-30",13.466,13.5226,13.2963,13.3717,4600900.0],["2020-11-02",13.466,13.7678,13.4095,13.6546,3148100.0],["2020-11-03",13.7489,13.8244,13.6735,13.7489,2134050.0],["2020-11-04",13.7112,14.0884,13.5415,13.6924,2455400.0],["2020-11-05",13.8432,13.9753,13.7489,13.9375,2682425.0],["2020-11-06",13.9375,13.9941,13.5415,13.6169,2468575.0],["2020-11-09",14.0507,14.2016,13.6358,13.6735,7377900.0],["2020-11-10",13.8055,14.3902,13.6924,14.3525,4289150.0],["2020-11-11",14.3902,14.3902,13.881,13.9564,3312525.0],["2020-11-12",13.9187,14.0507,13.7867,13.9375,3383150.0],["2020-11-13",13.9753,14.3713,13.9753,14.277,3586075.0],["2020-11-16",14.4845,14.6919,14.3525,14.5976,2978075.0],["2020-11-17",14.5033,14.9371,14.4279,14.8805,3255650.0],["2020-11-18",15.0126,15.3709,14.9748,15.0314,5051175.0],["2020-11-19",14.9937,15.0314,14.6354,14.7862,2556600.0],["2020-11-20",14.824,15.0126,14.7297,14.8805,2639850.0],["2020-11-23",14.9937,15.22,14.9183,15.1257,2626625.0],["2020-11-24",15.4275,15.5972,15.2766,15.4652,3932375.0],["2020-11-25",15.4463,15.4841,15.1634,15.3898,3088650.0],["2020-11-27",15.4275,15.5029,15.2389,15.3898,1430875.0],["2020-11-30",15.4275,15.4652,15.0314,15.088,5299500.0],["2020-12-01",15.2389,15.5406,15.1446,15.2012,3065350.0],["2020-12-02",15.2389,15.3898,15.1446,15.2766,2658675.0],["2020-12-03",15.3332,15.6161,15.2766,15.4463,2910075.0],["2020-12-04",15.5595,15.767,15.5218,15.767,2891450.0],["2020-12-07",15.7858,15.8235,15.5029,15.5972,2322175.0],["2020-12-08",15.5595,15.8047,15.5406,15.6915,2595225.0],["2020-12-09",15.8047,15.8613,15.5029,15.6538,2597650.0],["2020-12-10",15.5595,15.5972,15.3709,15.5029,2925150.0],["2020-12-11",15.5029,15.6161,15.4652,15.5406,2657075.0],["2020-12-14",15.7292,15.7481,15.5029,15.5406,2885775.0],["2020-12-15",15.6538,15.8235,15.5972,15.8235,2386350.0],["2020-12-16",15.8424,15.8613,15.6538,15.7858,2488225.0],["2020-12-17",15.8235,15.9367,15.7858,15.8613,2476350.0],["2020-12-18",16.031,16.1253,15.7292,15.8424,5043350.0],["2020-12-21",15.7481,15.7858,15.5595,15.7292,3277375.0],["2020-12-22",15.8235,15.8235,15.6538,15.7104,2464850.0],["2020-12-23",15.767,16.1064,15.7292,15.9744,2392875.0],["2020-12-24",16.031,16.0876,15.8424,15.9178,1352925.0],["2020-12-28",16.0687,16.295,16.0499,16.1442,4816150.0],["2020-12-29",16.1819,16.2762,15.9367,15.9556,4185000.0],["2020-12-30",16.033,16.2847,15.9168,16.1879,3523750.0],["2020-12-31",16.2073,16.3622,16.1686,16.3622,4291100.0],["2021-01-04",16.4203,16.4203,15.7813,15.9362,5528750.0],["2021-01-05",15.9556,16.1105,15.8394,15.8781,3465925.0],["2021-01-06",15.8975,16.1879,15.8781,15.9168,3826225.0],["2021-01-07",16.0136,16.1105,15.9168,15.9168,3077600.0],["2021-01-08",15.9168,16.0524,15.7813,16.0524,2851775.0],["2021-01-11",15.9749,16.1686,15.8394,15.8394,2332225.0],["2021-01-12",15.8975,15.9556,15.82,15.9168,2351175.0],["2021-01-13",15.8975,16.033,15.8975,15.8975,1836550.0],["2021-01-14",15.9943,16.1105,15.8394,16.0911,2870750.0],["2021-01-15",16.0524,16.0717,15.8975,16.0524,2552700.0],["2021-01-19",16.0717,16.1105,15.9168,15.9362,3133000.0],["2021-01-20",15.9749,16.1492,15.9168,16.033,3087950.0],["2021-01-21",16.0717,16.3235,15.9943,16.1879,3175875.0],["2021-01-22",16.1492,16.2266,16.033,16.1879,2631475.0],["2021-01-25",16.1879,16.3622,16.0717,16.2847,2888625.0],["2021-01-26",16.3622,16.4977,16.2266,16.3235,3221450.0],["2021-01-27",16.2654,16.3041,15.8781,15.8975,4234650.0],["2021-01-28",15.9362,16.1492,15.8975,16.1298,3525900.0],["2021-01-29",16.1105,16.1879,15.6457,15.7232,6138675.0],["2021-02-01",15.7813,16.0524,15.6845,16.0524,4096850.0],["2021-02-02",16.1298,16.3041,16.0717,16.246,3677925.0],["2021-02-03",16.2654,16.4009,16.1686,16.1879,2338050.0],["2021-02-04",16.2073,16.4009,16.1879,16.3235,3393025.0],["2021-02-05",16.4009,16.6333,16.3622,16.5946,3934800.0],["2021-02-08",16.6526,16.8463,16.6526,16.7107,4219750.0],["2021-02-09",16.6914,16.7107,16.4009,16.5752,3594325.0],["2021-02-10",16.6333,16.8463,16.5946,16.7688,5337000.0],["2021-02-11",16.7495,16.885,16.2654,16.3816,7525800.0],["2021-02-12",16.3622,16.5171,16.2847,16.4203,3654425.0],["2021-02-16",16.5365,16.5558,16.3622,16.5558,4757400.0],["2021-02-17",16.5171,16.5365,16.0717,16.1879,5245250.0],["2021-02-18",16.1105,16.1686,15.82,15.8781,5245200.0],["2021-02-19",15.9749,16.3428,15.9749,16.1492,4106775.0],["2021-02-22",16.1298,16.4009,16.0524,16.1879,5289550.0],["2021-02-23",16.1105,16.2266,15.7813,16.1492,3200825.0],["2021-02-24",16.2073,16.5171,16.1686,16.5171,3370500.0],["2021-02-25",16.5365,16.7495,15.9943,16.0911,5142200.0],["2021-02-26",16.1492,16.3428,15.9362,16.0911,4371100.0],["2021-03-01",16.2266,16.4784,16.1492,16.1492,3541125.0],["2021-03-02",16.1492,16.459,16.1105,16.3041,3717375.0],["2021-03-03",16.3428,16.4784,16.246,16.2654,2965200.0],["2021-03-04",16.3041,16.4009,15.8394,16.0524,5347375.0],["2021-03-05",16.1298,16.2654,15.5877,16.1105,5378050.0],["2021-03-08",16.1879,16.7107,16.1686,16.6526,5529150.0],["2021-03-09",16.6526,16.672,16.4203,16.4784,2662575.0],["2021-03-10",16.5558,16.7495,16.4977,16.7301,2630675.0],["2021-03-11",16.7495,16.7495,16.5946,16.672,3826775.0],["2021-03-12",16.672,17.0012,16.6526,16.9237,2877150.0],["2021-03-15",17.0012,17.1755,16.8076,16.9818,3348675.0],["2021-03-16",16.9625,17.0012,16.7301,16.8656,2597825.0],["2021-03-17",16.8463,17.1948,16.7688,17.1561,2766750.0],["2021-03-18",17.1367,17.3304,16.9625,17.0206,3722125.0],["2021-03-19",17.1367,17.4272,16.9625,17.2529,6092200.0],["2021-03-22",17.3304,17.3885,17.1367,17.2723,3625350.0],["2021-03-23",17.2529,17.3497,16.9818,17.0593,3871300.0],["2021-03-24",17.1367,17.4659,16.9044,16.9237,5056500.0],["2021-03-25",17.0399,17.2336,16.6526,17.1561,4379900.0],["2021-03-26",17.2142,17.3691,17.098,17.3691,3827075.0],["2021-03-29",17.2916,17.4272,17.0206,17.0206,4149125.0],["2021-03-30",17.0801,17.3582,16.961,17.3185,4146775.0],["2021-03-31",17.2192,17.3185,17.0801,17.0801,3653125.0],["2021-04-01",17.1,17.3185,17.0206,17.3185,3258075.0],["2021-04-05",17.3582,17.378,17.1397,17.2589,3225500.0],["2021-04-06",17.2192,17.3185,17.1993,17.2986,2706000.0],["2021-04-07",17.3185,17.3383,17.1199,17.2589,2738525.0],["2021-04-08",17.239,17.3383,17.1397,17.3383,2076275.0],["2021-04-09",17.3383,17.3582,17.1596,17.1993,1616100.0],["2021-04-12",17.2192,17.3582,17.1993,17.3582,1996100.0],["2021-04-13",17.3383,17.4178,17.1993,17.3979,2203000.0],["2021-04-14",17.378,17.5767,17.3582,17.5568,3814350.0],["2021-04-15",17.5767,17.6164,17.4376,17.5171,2225675.0],["2021-04-16",17.5767,17.676,17.5767,17.5965,2861475.0],["2021-04-19",17.6164,17.6362,17.4575,17.4773,1781625.0],["2021-04-20",17.4972,17.5171,17.239,17.3979,2398100.0],["2021-04-21",17.3185,17.5171,17.1397,17.4773,2169225.0],["2021-04-22",17.4773,17.5767,17.3582,17.3979,2168475.0],["2021-04-23",17.4376,17.676,17.2986,17.676,2791225.0],["2021-04-26",17.676,17.676,17.4575,17.4575,2139825.0],["2021-04-27",17.5766,17.7951,17.5171,17.6958,2910900.0],["2021-04-28",17.7753,17.954,17.676,17.7554,3800325.0],["2021-04-29",17.7554,17.8746,17.676,17.8746,3177650.0],["2021-04-30",17.9739,18.1526,17.9341,18.0334,4578050.0],["2021-05-03",18.1725,18.3314,18.093,18.093,3968075.0],["2021-05-04",18.1526,18.1526,17.815,17.954,3360125.0],["2021-05-05",17.954,18.1725,17.7951,18.093,3472400.0],["2021-05-06",18.1526,18.1725,17.9143,18.1725,2908925.0],["2021-05-07",18.093,18.2718,18.0533,18.2321,2264175.0],["2021-05-10",18.2718,18.4307,18.1328,18.1328,2473200.0],["2021-05-11",18.0334,18.1327,17.8746,18.0334,3415000.0],["2021-05-12",18.0334,18.0732,17.3979,17.4376,4982375.0],["2021-05-13",17.4774,17.954,17.4178,17.8547,3773150.0],["2021-05-14",17.9143,18.1526,17.9143,18.1328,3711450.0],["2021-05-17",18.1526,18.2519,17.9739,18.2122,2303500.0],["2021-05-18",18.2718,18.5101,18.1923,18.3512,4287475.0],["2021-05-19",18.1923,18.4505,18.1327,18.4505,3833650.0],["2021-05-20",18.4307,18.4704,18.3115,18.3314,2648175.0],["2021-05-21",18.3711,18.4704,18.3115,18.3512,2784825.0],["2021-05-24",18.3909,18.4505,18.2718,18.3909,3846775.0],["2021-05-25",18.4505,18.5697,18.2916,18.3314,3459925.0],["2021-05-26",18.4108,18.4505,18.2122,18.2519,4268675.0],["2021-05-27",18.3115,18.3314,18.1923,18.3115,7515825.0],["2021-05-28",18.3512,18.4307,18.2718,18.4108,4577900.0],["2021-06-01",18.53,18.7286,18.4704,18.7087,4469350.0],["2021-06-02",18.7683,18.808,18.6293,18.6888,3709550.0],["2021-06-03",18.7286,18.7286,18.5895,18.7087,3290050.0],["2021-06-04",18.7484,18.808,18.6094,18.7683,4092750.0],["2021-06-07",18.7683,18.808,18.669,18.7484,4127900.0],["2021-06-08",18.7286,18.8676,18.6491,18.8676,4525725.0],["2021-06-09",18.8676,19.1456,18.8279,18.947,5721100.0],["2021-06-10",19.0662,19.1258,18.8875,18.8875,3776950.0],["2021-06-11",18.8279,18.8875,18.3909,18.6491,6622675.0],["2021-06-14",18.7087,18.7484,18.4108,18.4704,4619975.0],["2021-06-15",18.53,18.5697,18.2718,18.3314,4567200.0],["2021-06-16",18.4307,18.6293,18.3512,18.5101,5657900.0],["2021-06-17",18.53,18.5697,17.8348,17.9937,6487175.0],["2021-06-18",18.0334,18.0732,17.7157,18.0136,10582525.0],["2021-06-21",18.2321,18.2916,18.0334,18.2321,5377750.0],["2021-06-22",18.2519,18.2916,18.1129,18.2122,3605175.0],["2021-06-23",18.2718,18.3314,18.1725,18.2321,3980000.0],["2021-06-24",18.3115,18.3314,18.1923,18.2718,5102425.0],["2021-06-25",18.3314,18.4307,18.2718,18.3115,5812550.0],["2021-06-28",18.3711,18.3909,18.1327,18.2519,5584675.0],["2021-06-29",18.313,18.3537,18.0484,18.0688,5335075.0],["2021-06-30",18.0688,18.1298,17.967,18.0688,4865225.0],["2021-07-01",18.1298,18.2926,18.0077,18.1502,3218500.0],["2021-07-02",18.1909,18.2112,18.0281,18.0484,3656175.0],["2021-07-06",18.1909,18.1909,17.9263,17.9874,6347325.0],["2021-07-07",17.9874,18.0077,17.8246,17.967,4439800.0],["2021-07-08",17.7636,17.9263,17.438,17.7025,5755850.0],["2021-07-09",17.8043,18.1502,17.8043,18.1298,4607275.0],["2021-07-12",18.0688,18.2519,17.967,18.1705,3255250.0],["2021-07-13",18.1095,18.1095,17.3566,17.377,7453400.0],["2021-07-14",17.4177,17.6211,17.0921,17.1328,5958275.0],["2021-07-15",17.1124,17.377,16.9293,17.2345,4920125.0],["2021-07-16",17.2956,17.377,17.0921,17.2345,3993125.0],["2021-07-19",16.9904,17.0514,16.6241,16.8479,6485750.0],["2021-07-20",16.8886,17.438,16.8276,17.3973,5011925.0],["2021-07-21",17.499,17.6822,17.438,17.499,3045025.0],["2021-07-22",17.4991,17.5194,17.0921,17.1735,3714900.0],["2021-07-23",17.2752,17.2956,17.031,17.0717,3826150.0],["2021-07-26",17.0921,17.3363,17.0717,17.2345,3354850.0],["2021-07-27",17.1124,17.2752,16.909,17.2345,3568750.0],["2021-07-28",17.2549,17.4177,17.0717,17.1328,4999350.0],["2021-07-29",17.2142,17.5804,17.0921,17.5397,4135025.0],["2021-07-30",17.5397,17.7025,17.2345,17.2752,5562125.0],["2021-08-02",17.4177,17.499,17.1124,17.1328,5366450.0],["2021-08-03",17.1124,17.1531,16.8276,17.1328,3920475.0],["2021-08-04",17.0514,17.1531,16.8276,16.8479,3520425.0],["2021-08-05",16.8683,17.1531,16.8683,17.0921,2482150.0],["2021-08-06",17.1531,17.3159,17.0921,17.1938,3653325.0],["2021-08-09",17.1124,17.2549,16.9904,17.1735,3176150.0],["2021-08-10",17.1735,17.3566,17.0514,17.3159,2521825.0],["2021-08-11",17.3566,17.5194,17.2549,17.4787,2655300.0],["2021-08-12",17.4787,17.6008,17.377,17.499,4233050.0],["2021-08-13",17.5194,17.6822,17.4787,17.5601,4420675.0],["2021-08-16",17.5194,17.6211,17.377,17.499,2642150.0],["2021-08-17",17.4177,17.6008,17.3566,17.499,2666200.0],["2021-08-18",17.4584,17.5601,17.377,17.3973,2437725.0],["2021-08-19",17.2956,17.3566,17.031,17.1328,3025350.0],["2021-08-20",17.1124,17.377,16.9904,17.3566,2750875.0],["2021-08-23",17.377,17.5397,17.377,17.499,2600025.0],["2021-08-24",17.5397,17.7025,17.5397,17.7025,2879075.0],["2021-08-25",17.7025,17.8246,17.5804,17.7432,2437425.0],["2021-08-26",17.7839,17.8043,17.5601,17.6008,2055325.0],["2021-08-27",17.6008,17.8653,17.6008,17.7839,1966525.0],["2021-08-30",17.7839,17.8246,17.6211,17.6822,2014050.0],["2021-08-31",17.6822,17.8653,17.6415,17.6822,4638700.0],["2021-09-01",17.7636,17.8043,17.6211,17.7636,2697475.0],["2021-09-02",17.7636,17.8043,17.6618,17.6822,2075350.0],["2021-09-03",17.7025,17.7432,17.5194,17.5804,3287675.0],["2021-09-07",17.6211,17.7025,17.3973,17.3973,3080150.0],["2021-09-08",17.4177,17.5601,17.2956,17.3363,3622300.0],["2021-09-09",17.2956,17.5397,17.2549,17.3973,2113550.0],["2021-09-10",17.4584,17.4787,17.2956,17.3363,2812675.0],["2021-09-13",17.438,17.6415,17.3566,17.499,3167525.0],["2021-09-14",17.5397,17.6618,17.4584,17.5804,4085950.0],["2021-09-15",17.5804,17.6822,17.499,17.6211,3106500.0],["2021-09-16",17.6618,17.7432,17.6211,17.6415,2343175.0],["2021-09-17",17.6415,17.6822,17.5397,17.6211,5644975.0],["2021-09-20",17.4177,17.6008,17.2752,17.5397,5633975.0],["2021-09-21",17.6211,17.8246,17.5804,17.6415,4292275.0],["2021-09-22",17.7839,18.0891,17.7025,18.0281,5531450.0],["2021-09-23",18.1298,18.1909,18.0281,18.0281,4297875.0],["2021-09-24",18.0688,18.1502,18.0077,18.0077,3377925.0],["2021-09-27",18.1095,18.1909,18.0688,18.1095,4970075.0],["2021-09-28",18.1095,18.1298,17.906,17.9263,7284550.0],["2021-09-29",18.0098,18.0098,17.6968,17.6968,4673625.0],["2021-09-30",17.7177,17.7803,17.5507,17.5716,4231850.0],["2021-10-01",17.5716,17.7594,17.4881,17.6551,4292250.0],["2021-10-04",17.6759,17.989,17.6551,17.7385,4846950.0],["2021-10-05",17.7385,17.9472,17.6342,17.8637,4485000.0],["2021-10-06",17.6551,17.6968,17.4255,17.6759,7666950.0],["2021-10-07",17.7177,17.8429,17.6759,17.6759,2753375.0],["2021-10-08",17.6759,17.822,17.6551,17.7385,3480800.0],["2021-10-11",17.7803,17.822,17.6759,17.6759,2635700.0],["2021-10-12",17.6759,17.8637,17.6551,17.7594,2889025.0],["2021-10-13",17.7803,17.8011,17.6342,17.8011,1994950.0],["2021-10-14",17.8429,17.9472,17.822,17.8846,2844800.0],["2021-10-15",17.9263,18.0724,17.8846,17.9055,2337950.0],["2021-10-18",17.9681,17.9681,17.8011,17.9055,2148125.0],["2021-10-19",17.9472,18.1142,17.8846,18.0724,2081275.0],["2021-10-20",18.0307,18.3437,18.0307,18.2185,3932950.0],["2021-10-21",18.2185,18.302,18.0933,18.1768,1831200.0],["2021-10-22",18.1768,18.2394,18.0516,18.135,2735850.0],["2021-10-25",18.1559,18.2603,18.135,18.1976,2042475.0],["2021-10-26",18.1976,18.2602,18.1142,18.135,3020675.0],["2021-10-27",18.2394,18.2811,17.9472,17.9472,4710325.0],["2021-10-28",18.0307,18.0724,17.5925,17.8846,5379750.0],["2021-10-29",17.8846,17.9472,17.5924,17.6551,4891775.0],["2021-11-01",17.7385,18.0307,17.7177,17.989,3520925.0],["2021-11-02",17.9472,17.9681,17.7177,17.7385,2982775.0],["2021-11-03",17.7385,17.9055,17.6759,17.7385,3916825.0],["2021-11-04",17.7594,17.9055,17.6968,17.7803,2942275.0],["2021-11-05",17.8011,18.1768,17.8011,18.1559,5262050.0],["2021-11-08",18.2394,18.2394,17.9472,18.0516,3005050.0],["2021-11-09",17.9681,18.0933,17.9472,17.989,2449025.0],["2021-11-10",17.989,18.0724,17.8846,17.9055,3461625.0],["2021-11-11",17.8846,17.9472,17.8429,17.9263,1989125.0],["2021-11-12",17.9263,17.9681,17.8637,17.9055,2285150.0],["2021-11-15",17.9055,17.9681,17.822,17.822,2188450.0],["2021-11-16",17.8637,17.8637,17.7594,17.8011,2085125.0],["2021-11-17",17.7803,17.822,17.5716,17.5716,5589250.0],["2021-11-18",17.6133,17.6551,17.4672,17.6133,4625825.0],["2021-11-19",17.5716,17.6759,17.4464,17.509,2979275.0],["2021-11-22",17.5298,17.5924,17.3838,17.4881,3548225.0],["2021-11-23",17.509,17.6342,17.4672,17.5924,3210800.0],["2021-11-24",17.5924,17.6968,17.5507,17.6551,4334475.0],["2021-11-26",17.5298,17.5716,17.2794,17.4255,4385000.0],["2021-11-29",17.5507,17.6133,17.3003,17.4255,3730375.0],["2021-11-30",17.342,17.4046,16.9038,16.9038,10144600.0],["2021-12-01",17.1125,17.2377,16.6533,16.6533,6293000.0],["2021-12-02",16.7368,17.1751,16.6951,17.1333,6694825.0],["2021-12-03",17.1125,17.1542,16.9455,17.0499,5382500.0],["2021-12-06",17.1751,17.5716,17.0916,17.4255,4497675.0],["2021-12-07",17.509,17.7385,17.4672,17.6551,5784850.0],["2021-12-08",17.6968,17.822,17.6133,17.7385,4444150.0],["2021-12-09",17.7385,17.7385,17.5507,17.6759,2636900.0],["2021-12-10",17.7594,17.7803,17.3629,17.4881,4886050.0],["2021-12-13",17.4255,17.4464,17.029,17.1751,5507900.0],["2021-12-14",17.1959,17.3212,16.8412,16.862,5506725.0],["2021-12-15",16.9455,16.9872,16.7368,16.9038,5579550.0],["2021-12-16",17.0916,17.1333,16.7786,16.8203,5500875.0],["2021-12-17",16.7786,16.7994,16.5073,16.549,10493275.0],["2021-12-20",16.5073,16.5073,16.0064,16.2568,8878475.0],["2021-12-21",16.5699,16.9038,16.549,16.8203,7890975.0],["2021-12-22",16.8412,17.029,16.7786,16.9873,4266675.0],["2021-12-23",17.0916,17.1542,16.9873,17.0916,3337025.0],["2021-12-27",17.1542,17.1959,16.9455,17.1751,3980500.0],["2021-12-28",17.2168,17.3838,17.1959,17.1959,4915575.0],["2021-12-29",17.2377,17.2585,17.1125,17.1333,4049675.0],["2021-12-30",17.1548,17.3049,17.0261,17.0476,4742075.0],["2021-12-31",17.0261,17.0904,16.7473,16.7688,5812975.0],["2022-01-03",16.876,17.262,16.8331,17.2405,4996625.0],["2022-01-04",17.2834,17.5408,17.262,17.3907,5018275.0],["2022-01-05",17.3907,17.455,17.0047,17.0261,5983750.0],["2022-01-06",17.1119,17.2405,16.9618,17.0904,5097150.0],["2022-01-07",17.1548,17.2191,17.069,17.1762,4221850.0],["2022-01-10",17.1762,17.2405,16.9403,17.0904,4924525.0],["2022-01-11",17.1119,17.3478,17.0261,17.3263,3275175.0],["2022-01-12",17.3263,17.3478,17.1333,17.3263,3258700.0],["2022-01-13",17.3049,17.3692,17.0904,17.1333,4771425.0],["2022-01-14",17.1333,17.1548,16.8546,17.0261,6259475.0],["2022-01-18",16.9618,17.0261,16.7902,16.8117,4490700.0],["2022-01-19",16.876,16.9403,16.683,16.7045,4437300.0],["2022-01-20",16.7259,16.8546,16.5115,16.5329,4681575.0],["2022-01-21",16.4471,16.5329,16.1898,16.2756,6304250.0],["2022-01-24",16.0826,16.3185,15.6323,16.2756,11528825.0],["2022-01-25",16.0826,16.6616,15.9325,16.5758,7665025.0],["2022-01-26",16.7902,16.9832,16.4043,16.5544,8375900.0],["2022-01-27",16.7259,16.8331,16.4257,16.5329,5794750.0],["2022-01-28",16.5115,16.7045,16.2756,16.683,6703575.0],["2022-01-31",16.7473,16.9403,16.6616,16.9403,6115325.0],["2022-02-01",16.8975,17.0261,16.5329,16.9189,6853000.0],["2022-02-02",16.876,16.9189,16.49,16.6401,6146325.0],["2022-02-03",16.5115,16.5758,16.2756,16.3399,5121275.0],["2022-02-04",16.297,16.3399,15.9968,16.2327,6258775.0],["2022-02-07",16.2756,16.49,16.2542,16.3614,4949000.0],["2022-02-08",16.2756,16.3614,16.1255,16.2542,6476450.0],["2022-02-09",16.3399,16.3828,16.1898,16.297,5061300.0],["2022-02-10",16.2327,16.683,16.0826,16.104,7615800.0],["2022-02-11",16.104,16.1469,15.6752,15.8038,10252450.0],["2022-02-14",15.6752,15.7181,15.3535,15.4179,11421225.0],["2022-02-15",15.5036,15.6966,15.4822,15.568,5837450.0],["2022-02-16",15.5465,15.6966,15.5465,15.6108,4717200.0],["2022-02-17",15.5465,15.568,15.182,15.182,6688650.0],["2022-02-18",15.182,15.3321,15.1176,15.2463,7821675.0],["2022-02-22",15.1391,15.2034,14.7102,14.8818,9067150.0],["2022-02-23",14.8818,14.9247,14.5387,14.5601,6584800.0],["2022-02-24",13.9383,14.989,13.831,14.9032,11494225.0],["2022-02-25",14.9247,15.1176,14.8603,15.0533,7978800.0],["2022-02-28",14.8603,14.989,14.6673,14.9247,8038825.0],["2022-03-01",14.8818,14.989,14.5387,14.9461,9195225.0],["2022-03-02",14.989,15.2892,14.8174,15.2677,7305300.0],["2022-03-03",15.2463,15.3321,15.0748,15.2034,4361325.0],["2022-03-04",15.0104,15.1605,14.9247,15.1391,4055450.0],["2022-03-07",15.0533,15.2034,14.9675,14.9675,4699800.0],["2022-03-08",14.9247,15.4822,14.9247,15.2249,6658300.0],["2022-03-09",15.4179,15.5894,15.2892,15.3106,5312075.0],["2022-03-10",15.2249,15.3535,15.0962,15.3535,4194450.0],["2022-03-11",15.3964,15.4179,15.0104,15.2034,5312000.0],["2022-03-14",15.2034,15.3106,14.8818,15.0533,4910075.0],["2022-03-15",15.0533,15.2463,15.0319,15.2034,3491750.0],["2022-03-16",15.2463,15.3535,14.8603,15.182,6111850.0],["2022-03-17",15.0104,15.3321,14.9675,15.2034,4950925.0],["2022-03-18",15.1605,15.5036,15.0962,15.5036,6389200.0],["2022-03-21",15.5251,15.5894,15.2249,15.2677,4670225.0],["2022-03-22",15.3106,15.5036,15.2677,15.4822,6520475.0],["2022-03-23",15.4822,15.5465,15.375,15.3964,3417100.0],["2022-03-24",15.4179,15.4822,15.3535,15.4607,3669850.0],["2022-03-25",15.4822,15.6108,15.4607,15.5894,6470175.0],["2022-03-28",15.6323,15.7181,15.4393,15.6966,5002350.0],["2022-03-29",15.8038,16.0183,15.8038,15.9325,9390325.0],["2022-03-30",15.8883,15.8883,15.6231,15.6673,7778325.0],["2022-03-31",15.6452,15.6894,15.4684,15.5568,5869025.0],["2022-04-01",15.5568,15.6231,15.358,15.601,6920975.0],["2022-04-04",15.5347,15.5789,15.2696,15.5347,5283775.0],["2022-04-05",15.5126,15.6452,15.137,15.137,6043675.0],["2022-04-06",15.0265,15.0707,14.7392,14.8276,5777925.0],["2022-04-07",14.8055,14.9381,14.5845,14.7834,5377225.0],["2022-04-08",14.8055,15.0265,14.6729,14.916,3836075.0],["2022-04-11",14.8497,15.1149,14.8055,14.8276,4036625.0],["2022-04-12",14.8497,15.137,14.8497,14.9381,5031200.0],["2022-04-13",14.9381,15.0265,14.8718,15.0044,3054750.0],["2022-04-14",15.0265,15.1591,14.8718,14.9602,3855750.0],["2022-04-18",14.916,15.0044,14.7834,14.8718,4267975.0],["2022-04-19",14.9602,14.9602,14.4298,14.474,7298525.0],["2022-04-20",14.474,14.916,14.474,14.8276,4799175.0],["2022-04-21",14.8939,15.0265,14.695,14.7392,5116400.0],["2022-04-22",14.7171,14.7171,14.3857,14.4077,6743375.0],["2022-04-25",14.3636,14.474,13.9658,14.4298,10225425.0],["2022-04-26",14.4077,14.5403,13.9658,13.9879,7543550.0],["2022-04-27",14.01,14.2089,13.9658,13.9879,8149575.0],["2022-04-28",14.1647,14.7171,13.9658,14.6287,8260350.0],["2022-04-29",14.6287,14.7171,14.1868,14.1868,9618775.0],["2022-05-02",14.1868,14.4077,14.0542,14.3857,8727500.0],["2022-05-03",14.4299,14.7392,14.3415,14.6729,8833275.0],["2022-05-04",14.6729,14.9381,14.5403,14.9381,7093700.0],["2022-05-05",14.8276,14.9602,14.5845,14.7613,7725375.0],["2022-05-06",14.7613,15.0044,14.6287,14.9602,9796075.0],["2022-05-09",14.7613,14.8497,14.4519,14.5624,7773725.0],["2022-05-10",14.7171,14.916,14.3636,14.6287,7866550.0],["2022-05-11",14.6066,14.8055,14.4077,14.4298,6893375.0],["2022-05-12",14.3636,14.5182,14.1205,14.4519,9568800.0],["2022-05-13",14.5403,14.8939,14.474,14.8718,6890050.0],["2022-05-16",14.916,14.9823,14.6729,14.7834,6070500.0],["2022-05-17",14.2531,14.4078,14.2089,14.2531,28961100.0],["2022-05-18",14.2089,14.2973,14.0542,14.0542,14452450.0],["2022-05-19",13.9658,14.1647,13.8553,13.8553,15289025.0],["2022-05-20",14.0542,14.0542,13.6564,13.9658,12427250.0],["2022-05-23",13.9658,14.2752,13.9437,14.231,12203325.0],["2022-05-24",14.231,14.2531,13.9437,14.2531,7840675.0],["2022-05-25",14.1647,14.2752,13.9879,14.0984,9808250.0],["2022-05-26",14.1868,14.474,14.1868,14.3636,6248200.0],["2022-05-27",14.4299,14.695,14.3636,14.6729,6551425.0],["2022-05-31",14.6066,14.6729,14.474,14.6066,17743950.0],["2022-06-01",14.6508,14.695,14.3194,14.5845,7352500.0],["2022-06-02",14.5845,14.695,14.4519,14.695,6568000.0],["2022-06-03",14.6508,14.7613,14.5182,14.6287,6085225.0],["2022-06-06",14.7171,14.7613,14.5845,14.6066,4843200.0],["2022-06-07",14.6066,14.7834,14.5624,14.7834,5388850.0],["2022-06-08",14.7171,14.7613,14.4519,14.5624,5514700.0],["2022-06-09",14.7171,14.9381,14.6287,14.695,9642475.0],["2022-06-10",14.6066,14.6508,14.2531,14.4298,7726275.0],["2022-06-13",14.2089,14.231,13.3029,13.3029,13405050.0],["2022-06-14",13.3692,13.4133,13.0156,13.0819,11084325.0],["2022-06-15",12.9935,13.1261,12.4631,12.8167,15235150.0],["2022-06-16",12.5515,12.5515,12.0654,12.1096,13654075.0],["2022-06-17",12.1759,12.662,12.0433,12.6178,15305575.0],["2022-06-21",13.0819,13.2808,12.9714,13.1482,10524025.0],["2022-06-22",13.0156,13.325,12.9493,13.2808,8088675.0],["2022-06-23",13.325,13.5017,13.2366,13.5017,7156825.0],["2022-06-24",13.5901,13.9879,13.5459,13.9879,10099450.0],["2022-06-27",13.9879,14.0984,13.7227,13.8553,8647225.0],["2022-06-28",13.8774,13.9879,13.6343,13.6785,9541900.0],["2022-06-29",13.6327,13.7014,13.4036,13.5181,7417425.0],["2022-06-30",13.289,13.7014,13.2432,13.541,7627250.0],["2022-07-01",13.4952,14.068,13.4723,13.9306,8283375.0],["2022-07-05",13.7473,14.2284,13.6785,14.2055,8994275.0],["2022-07-06",14.1368,14.2742,13.816,13.9076,5413650.0],["2022-07-07",13.9764,14.2284,13.9306,14.068,4609875.0],["2022-07-08",14.068,14.1368,13.9306,14.0222,6815650.0],["2022-07-11",13.9764,13.9993,13.8618,13.8847,3326475.0],["2022-07-12",13.8847,14.0909,13.7931,13.9306,5428725.0],["2022-07-13",13.7931,14.2055,13.7243,14.1368,5846400.0],["2022-07-14",13.9764,13.9993,13.7702,13.8389,5533800.0],["2022-07-15",13.9764,14.2055,13.7243,14.1368,6025300.0],["2022-07-18",14.1597,14.2284,13.7702,14.1368,4921825.0],["2022-07-19",14.2055,14.5721,14.1826,14.5492,5070750.0],["2022-07-20",14.5263,14.7325,14.4804,14.6637,5248900.0],["2022-07-21",14.5263,14.8241,14.4804,14.8241,4256000.0],["2022-07-22",14.8241,14.9387,14.6179,14.7554,4167750.0],["2022-07-25",14.7554,14.847,14.6867,14.847,4091150.0],["2022-07-26",14.6637,14.8241,14.6179,14.6867,6516600.0],["2022-07-27",14.7325,15.0303,14.7325,15.0074,6011900.0],["2022-07-28",15.0532,15.6031,14.847,15.5573,12518325.0],["2022-07-29",15.7864,16.0156,15.6719,15.7635,9850000.0],["2022-08-01",15.7635,15.9239,15.6031,15.8093,7155175.0],["2022-08-02",15.1678,15.2365,15.0991,15.1449,31548750.0],["2022-08-03",15.2136,15.2824,15.1907,15.2136,9041450.0],["2022-08-04",15.2595,15.2595,15.122,15.1678,11370150.0],["2022-08-05",15.0991,15.1678,14.9158,15.0074,4687425.0],["2022-08-08",15.122,15.3282,15.0762,15.1678,4883200.0],["2022-08-09",15.1678,15.2136,15.0533,15.2136,3673725.0],["2022-08-10",15.2824,15.4657,15.2365,15.3282,6852050.0],["2022-08-11",15.4657,15.5573,15.3969,15.4657,4593150.0],["2022-08-12",15.4886,15.6719,15.4657,15.6261,3602350.0],["2022-08-15",15.6261,15.649,15.4198,15.5573,3285375.0],["2022-08-16",15.5802,15.649,15.5115,15.5573,5613700.0],["2022-08-17",15.4657,15.5344,15.2824,15.4428,4703475.0],["2022-08-18",15.3969,15.5344,15.374,15.4198,3671900.0],["2022-08-19",15.374,15.3969,15.1678,15.3282,4155225.0],["2022-08-22",15.1449,15.1678,14.87,14.87,4624575.0],["2022-08-23",14.87,15.122,14.87,15.0074,4798525.0],["2022-08-24",15.0303,15.2136,14.9845,15.1907,2766050.0],["2022-08-25",15.2595,15.4428,15.2365,15.3511,3961050.0],["2022-08-26",15.3511,15.4198,15.0303,15.0303,5927100.0],["2022-08-29",14.9616,15.122,14.9158,14.9845,4963150.0],["2022-08-30",15.0074,15.122,14.7096,14.7554,5988200.0],["2022-08-31",14.7783,14.9845,14.6867,14.7783,7619825.0],["2022-09-01",14.7096,14.7783,14.343,14.6179,6216350.0],["2022-09-02",14.6867,14.9158,14.5721,14.6179,5937900.0],["2022-09-06",15.4198,15.4886,14.8012,14.9616,20035300.0],["2022-09-07",14.9158,15.2365,14.7783,15.0991,11258500.0],["2022-09-08",15.0074,15.2824,14.9387,15.2595,7629825.0],["2022-09-09",15.1678,15.3511,15.122,15.2365,9162450.0],["2022-09-12",15.2824,15.4198,15.1678,15.2136,9569650.0],["2022-09-13",14.9845,15.0533,14.6637,14.7554,12456800.0],["2022-09-14",14.7554,14.8241,14.5721,14.6867,14640150.0],["2022-09-15",14.6637,14.847,14.0222,14.068,16581150.0],["2022-09-16",14.0222,14.1597,13.7702,13.8389,75349775.0],["2022-09-19",13.7473,14.1368,13.7243,14.1368,7770100.0],["2022-09-20",14.0451,14.1139,13.816,13.9306,7975725.0],["2022-09-21",13.9764,14.068,13.7702,13.7702,8638025.0],["2022-09-22",13.8389,13.8389,13.4036,13.4494,8651525.0],["2022-09-23",13.289,13.3119,12.8079,12.9453,9492650.0],["2022-09-26",12.8995,13.0484,11.6279,11.7997,20094200.0],["2022-09-27",12.046,12.0919,10.7973,11.1124,20917700.0],["2022-09-28",11.2269,11.4217,10.9004,11.1238,18562300.0],["2022-09-29",11.0278,11.0758,10.3078,10.5058,16844800.0],["2022-09-30",10.5778,10.7158,10.2958,10.2958,14455100.0],["2022-10-03",10.4098,10.6078,9.9118,10.4278,19221000.0],["2022-10-04",10.6798,11.2258,10.6318,11.2078,14420300.0],["2022-10-05",10.9558,10.9678,10.2058,10.4038,16431600.0],["2022-10-06",10.3438,10.5118,9.9478,10.0138,14398900.0],["2022-10-07",9.9058,10.0498,9.7078,9.7618,11295600.0],["2022-10-10",9.7498,9.8878,9.0659,9.0719,12167600.0],["2022-10-11",9.2039,10.2118,9.1799,10.1278,17331400.0],["2022-10-12",10.1278,10.2478,9.8278,10.1758,11751200.0],["2022-10-13",9.9598,10.2658,9.7198,10.1998,10406300.0],["2022-10-14",10.2478,10.4458,9.9778,9.9838,7849900.0],["2022-10-17",10.2178,10.3078,10.0738,10.1758,5891800.0],["2022-10-18",10.3798,10.5358,10.1578,10.2958,6750300.0],["2022-10-19",10.1938,10.3618,10.0258,10.2178,7307300.0],["2022-10-20",10.2178,10.3138,9.9838,10.0258,5283100.0],["2022-10-21",9.9898,10.1458,9.8338,10.0918,6123500.0],["2022-10-24",10.1398,10.1458,9.8458,10.0138,8350600.0],["2022-10-25",9.9658,10.6618,9.7978,10.6078,10757500.0],["2022-10-26",10.7038,10.9618,10.5838,10.7038,7887600.0],["2022-10-27",11.1538,11.3818,10.8298,10.8658,10203100.0],["2022-10-28",10.7998,11.0998,10.6738,11.0698,9179600.0],["2022-10-31",11.0818,11.3398,10.9918,11.1298,9375200.0],["2022-11-01",11.2798,11.4298,10.9978,11.0518,7671700.0],["2022-11-02",11.0218,11.3338,10.8898,10.9018,10516800.0],["2022-11-03",10.7518,10.7518,10.4578,10.5658,7231500.0],["2022-11-04",10.7098,11.1718,10.6438,10.9318,7162100.0],["2022-11-07",11.0098,11.2078,10.8418,11.1718,7203800.0],["2022-11-08",11.2618,11.5018,11.1178,11.4238,6379300.0],["2022-11-09",11.3998,11.6278,11.2678,11.4718,8329500.0],["2022-11-10",11.8138,12.6658,11.8138,12.6418,12470400.0],["2022-11-11",12.6298,13.0318,12.4558,12.9238,7927300.0],["2022-11-14",12.8998,13.0558,12.5518,12.5578,7006700.0],["2022-11-15",12.7378,12.8998,12.3598,12.6058,6950800.0],["2022-11-16",12.4798,12.5398,12.1438,12.2758,6148400.0],["2022-11-17",12.1078,12.1438,11.7898,11.9458,6211800.0],["2022-11-18",12.0718,12.1798,11.7778,11.9458,5519500.0],["2022-11-21",11.9458,12.3598,11.8738,12.3058,5766100.0],["2022-11-22",12.3118,12.5038,12.2638,12.4738,5243300.0],["2022-11-23",12.4498,12.7618,12.3718,12.6898,5295900.0],["2022-11-25",12.7138,12.9898,12.7078,12.9898,3490200.0],["2022-11-28",12.8758,12.9298,12.5998,12.6298,5894000.0],["2022-11-29",12.7198,12.7558,12.6118,12.7258,4512200.0],["2022-11-30",12.6598,13.0798,12.5698,13.0018,16444900.0],["2022-12-01",13.0498,13.3138,13.0498,13.1278,6627500.0],["2022-12-02",13.0738,13.1158,12.7978,13.0738,4547600.0],["2022-12-05",13.0378,13.0918,12.7438,12.7558,4681900.0],["2022-12-06",12.7618,12.8578,12.3898,12.5878,6091900.0],["2022-12-07",12.4858,12.8038,12.4378,12.7858,4775000.0],["2022-12-08",12.7918,12.9778,12.7798,12.9178,3687000.0],["2022-12-09",12.8998,13.1638,12.7978,13.0018,5055500.0],["2022-12-12",13.0078,13.1038,12.8218,13.0978,4563400.0],["2022-12-13",13.4098,13.6858,13.1638,13.2358,7196300.0],["2022-12-14",13.1998,13.3258,13.0498,13.1878,5252800.0],["2022-12-15",13.0198,13.2478,12.8758,13.1158,5371600.0],["2022-12-16",12.9298,13.0078,12.7858,12.8338,24267100.0],["2022-12-19",12.8458,13.1098,12.7558,12.8278,5792500.0],["2022-12-20",12.7018,13.0738,12.4858,13.0378,10179900.0],["2022-12-21",13.2658,13.4638,13.2358,13.3678,6640600.0],["2022-12-22",13.3258,13.4038,13.0378,13.3978,5328600.0],["2022-12-23",13.4458,13.4938,13.3198,13.4938,4417600.0],["2022-12-27",13.4938,13.5358,13.2658,13.4938,6524100.0],["2022-12-28",13.4878,13.5718,13.0618,13.1098,7223200.0],["2022-12-29",13.2036,13.4161,13.1285,13.3661,5849300.0],["2022-12-30",13.2348,13.3098,13.0535,13.1786,6050600.0],["2023-01-03",13.2723,13.5787,13.2223,13.4036,7087800.0],["2023-01-04",13.5662,13.6412,13.4349,13.5599,9152900.0],["2023-01-05",13.4474,13.6037,13.3474,13.5349,5877200.0],["2023-01-06",13.6474,13.91,13.5724,13.8412,9202500.0],["2023-01-09",13.8162,13.9788,13.7662,13.7787,7520000.0],["2023-01-10",13.7725,13.9288,13.71,13.8975,3910400.0],["2023-01-11",14.0038,14.1976,13.9788,14.0913,7016300.0],["2023-01-12",14.2163,14.3289,14.1101,14.2101,6399100.0],["2023-01-13",14.1351,14.2539,14.0663,14.1913,4913100.0],["2023-01-17",14.1476,14.2664,14.035,14.0663,6819600.0],["2023-01-18",14.1726,14.2664,14.0538,14.1101,5804100.0],["2023-01-19",13.9913,14.1038,13.91,14.0413,5578400.0],["2023-01-20",14.0225,14.2226,13.96,14.2163,5766700.0],["2023-01-23",14.1851,14.2351,14.0851,14.1351,5946100.0],["2023-01-24",13.7537,14.2226,13.7537,14.01,5113600.0],["2023-01-25",13.9038,13.9725,13.8412,13.9163,5042300.0],["2023-01-26",13.9975,14.2476,13.985,14.2476,4365300.0],["2023-01-27",14.2664,14.6415,14.2101,14.5914,5659100.0],["2023-01-30",14.4539,14.5477,14.2601,14.3164,4609700.0],["2023-01-31",14.5352,14.679,14.4789,14.6727,8029400.0],["2023-02-01",14.629,15.0978,14.5789,15.0041,7094200.0],["2023-02-02",15.1478,15.2729,15.0041,15.0791,5639300.0],["2023-02-03",14.9853,14.9853,14.729,14.8478,5090500.0],["2023-02-06",14.6915,14.7415,14.2664,14.3726,5571600.0],["2023-02-07",14.2726,14.6164,14.2038,14.5852,4727100.0],["2023-02-08",14.5664,14.6227,14.4039,14.4477,4442000.0],["2023-02-09",14.6727,14.7665,13.6037,13.6099,13786000.0],["2023-02-10",13.5162,13.735,13.4099,13.5412,9038900.0],["2023-02-13",13.4661,13.7225,13.4474,13.71,6141200.0],["2023-02-14",13.6599,13.7162,13.3911,13.5724,5094200.0],["2023-02-15",13.4599,13.5974,13.3849,13.5599,4607100.0],["2023-02-16",13.4099,13.6787,13.3474,13.5724,3880900.0],["2023-02-17",13.5537,13.5849,13.3661,13.4974,4317100.0],["2023-02-21",13.2786,13.3286,12.9848,13.0535,5502200.0],["2023-02-22",13.0035,13.2786,13.0035,13.2786,4935400.0],["2023-02-23",13.3599,13.4161,13.091,13.1848,4117800.0],["2023-02-24",13.0723,13.1536,12.9285,13.016,4464300.0],["2023-02-27",13.1098,13.1723,12.8972,12.9473,3491600.0],["2023-02-28",12.9472,12.966,12.8597,12.9285,5261700.0],["2023-03-01",12.8472,12.8972,12.4909,12.5909,5826900.0],["2023-03-02",12.5034,12.5346,12.3033,12.5034,5288000.0],["2023-03-03",12.5784,12.7659,12.5096,12.7097,3799200.0],["2023-03-06",12.791,12.9285,12.7159,12.7159,4577400.0],["2023-03-07",12.7347,12.8285,12.5596,12.5721,3296200.0],["2023-03-08",12.6659,12.7722,12.5346,12.7347,4452500.0],["2023-03-09",12.7472,12.8285,12.0345,12.0345,5943300.0],["2023-03-10",12.0032,12.0533,11.4343,11.5031,8345400.0],["2023-03-13",11.3656,11.7344,10.9717,11.5594,9344700.0],["2023-03-14",11.7719,12.2221,11.6844,11.8282,6998000.0],["2023-03-15",11.6344,11.847,11.4406,11.6782,9993500.0],["2023-03-16",11.5094,11.8845,11.4406,11.7969,8941300.0],["2023-03-17",11.7969,11.8094,11.4656,11.5031,9176700.0],["2023-03-20",11.5531,11.6844,11.4656,11.4719,5516300.0],["2023-03-21",11.6719,11.7469,11.5781,11.6219,5495200.0],["2023-03-22",11.5969,11.7344,11.4093,11.4093,5284200.0],["2023-03-23",11.4781,12.0095,11.4093,11.4719,7855500.0],["2023-03-24",11.3906,11.8344,11.3031,11.8344,6866400.0],["2023-03-27",11.9657,12.0783,11.7844,11.9595,5564100.0],["2023-03-28",11.9282,12.0157,11.7469,11.8282,4413600.0],["2023-03-29",11.9845,12.072,11.8845,12.0595,4490900.0],["2023-03-30",12.1695,12.1824,12.0078,12.1695,4208900.0],["2023-03-31",12.1954,12.3895,12.1177,12.3636,4005400.0],["2023-04-03",12.2601,12.383,12.0595,12.1954,5426800.0],["2023-04-04",12.3248,12.3248,12.0595,12.2859,4854200.0],["2023-04-05",12.2213,12.5641,12.1371,12.493,4963900.0],["2023-04-06",12.5512,12.5706,12.3571,12.4089,3800600.0],["2023-04-10",12.3895,12.4153,11.8913,12.1824,5068300.0],["2023-04-11",12.2148,12.4865,12.176,12.3895,4003900.0],["2023-04-12",12.5318,12.603,12.3895,12.4089,4114200.0],["2023-04-13",12.4153,12.5577,12.2924,12.5189,3537700.0],["2023-04-14",12.5512,12.5836,12.2859,12.4218,3193200.0],["2023-04-17",12.383,12.6741,12.3312,12.5771,5173800.0],["2023-04-18",12.4994,12.5965,12.3636,12.4153,3867300.0],["2023-04-19",12.3054,12.493,12.273,12.4283,2878300.0],["2023-04-20",12.3183,12.4994,12.2665,12.4542,4205400.0],["2023-04-21",12.4865,12.5189,12.3054,12.5189,3124400.0],["2023-04-24",12.4865,12.59,12.2407,12.59,4779900.0],["2023-04-25",12.5383,12.6159,12.2795,12.2795,3857200.0],["2023-04-26",12.3895,12.5706,12.3118,12.3312,5110000.0],["2023-04-27",12.5124,12.8165,12.4865,12.7647,4272500.0],["2023-04-28",12.81,13.017,12.7776,12.9264,4614900.0],["2023-05-01",12.8812,12.92,12.4542,12.4994,4575400.0],["2023-05-02",12.6871,12.7065,12.0078,12.2148,6516200.0],["2023-05-03",12.2601,12.6353,12.2407,12.273,8229400.0],["2023-05-04",12.1954,12.2407,11.9689,12.0207,4718200.0],["2023-05-05",12.2018,12.4218,12.1566,12.3377,3905100.0],["2023-05-08",12.3765,12.383,12.176,12.2989,3139600.0],["2023-05-09",12.1889,12.2989,12.1113,12.1177,3851200.0],["2023-05-10",12.3054,12.3312,12.0724,12.1824,2969400.0],["2023-05-11",12.1242,12.2471,12.0595,12.2407,2474600.0],["2023-05-12",12.2601,12.2795,12.0789,12.1242,2528800.0],["2023-05-15",12.1436,12.2407,12.0919,12.1824,2706000.0],["2023-05-16",12.0983,12.176,12.0207,12.066,3600600.0],["2023-05-17",12.1307,12.3571,12.0401,12.2795,3715400.0],["2023-05-18",12.2471,12.3895,12.1695,12.3636,3265300.0],["2023-05-19",12.4218,12.4671,12.2795,12.3959,4051600.0],["2023-05-22",12.4542,12.493,12.2859,12.3571,3128100.0],["2023-05-23",12.3636,12.4865,12.1177,12.1177,3543000.0],["2023-05-24",12.0854,12.0854,11.7231,11.7813,4587400.0],["2023-05-25",11.7425,11.7554,11.3284,11.5096,6041300.0],["2023-05-26",11.529,11.9625,11.4514,11.9301,3856900.0],["2023-05-30",11.9754,12.2795,11.956,12.2342,4178300.0],["2023-05-31",12.2018,12.3183,12.0724,12.2148,10087900.0],["2023-06-01",12.2342,12.5771,12.2342,12.5706,4121900.0],["2023-06-02",12.6935,12.8165,12.6094,12.6871,3939700.0],["2023-06-05",12.6871,12.7453,12.5318,12.6677,2497400.0],["2023-06-06",12.6288,12.9394,12.6288,12.8812,3297700.0],["2023-06-07",12.9394,13.1141,12.81,12.81,5028800.0],["2023-06-08",12.8682,12.9459,12.7971,12.8876,3150300.0],["2023-06-09",12.8876,12.9911,12.8488,12.9394,4820200.0],["2023-06-12",12.9976,13.2952,12.9847,13.2888,4914300.0],["2023-06-13",13.3405,13.4764,13.3146,13.4117,4777000.0],["2023-06-14",13.4699,13.5023,13.1982,13.3599,4340700.0],["2023-06-15",13.2952,13.5864,13.2952,13.5152,5109900.0],["2023-06-16",13.5411,13.6122,13.3211,13.3211,10157600.0],["2023-06-20",13.3146,13.3599,13.2176,13.2823,5340200.0],["2023-06-21",13.2435,13.4052,13.1529,13.3276,3930300.0],["2023-06-22",13.3017,13.3146,13.1723,13.2241,3036300.0],["2023-06-23",13.1723,13.2046,12.9911,13.017,4579600.0],["2023-06-26",13.0364,13.334,12.9911,13.1464,4059600.0],["2023-06-27",13.1788,13.3276,13.1335,13.3276,4361500.0],["2023-06-28",13.3146,13.3987,13.2305,13.3793,4254600.0],["2023-06-29",13.3526,13.406,13.2057,13.366,4025100.0],["2023-06-30",13.4461,13.4662,13.2791,13.366,3784300.0],["2023-07-03",13.2725,13.3392,13.1522,13.199,2396200.0],["2023-07-05",13.1121,13.1121,12.8984,12.9051,4279900.0],["2023-07-06",12.7114,12.7381,12.2839,12.5444,6900400.0],["2023-07-07",12.5043,12.9451,12.4976,12.845,5575900.0],["2023-07-10",12.8316,13.0654,12.7915,13.052,3045200.0],["2023-07-11",13.1055,13.219,13.0654,13.1322,2655000.0],["2023-07-12",13.3593,13.3793,13.1856,13.2658,3299200.0],["2023-07-13",13.3059,13.4929,13.2725,13.4662,3837800.0],["2023-07-14",13.4595,13.4728,13.3392,13.3593,2214800.0],["2023-07-17",13.3726,13.4394,13.219,13.4328,2267900.0],["2023-07-18",13.4662,13.6866,13.4528,13.6064,3389300.0],["2023-07-19",13.6933,13.7935,13.6799,13.7133,3535400.0],["2023-07-20",13.6933,13.74,13.4528,13.4862,4092300.0],["2023-07-21",13.5263,13.5664,13.3526,13.4194,2767400.0],["2023-07-24",13.4261,13.6599,13.4127,13.5864,3022900.0],["2023-07-25",13.5864,13.8603,13.5597,13.7467,3726800.0],["2023-07-26",13.7734,13.9337,13.7601,13.8937,4175400.0],["2023-07-27",13.9337,14.0606,13.3726,13.406,5922800.0],["2023-07-28",13.553,13.6332,13.3392,13.5931,3539100.0],["2023-07-31",13.6265,13.7267,13.3593,13.4194,5212200.0],["2023-08-01",13.3259,13.5597,13.3192,13.3727,4211100.0],["2023-08-02",13.2858,13.3326,13.1389,13.2658,3649700.0],["2023-08-03",13.1789,13.1789,12.8917,12.9852,5819500.0],["2023-08-04",13.0253,13.3326,13.0186,13.2457,3722400.0],["2023-08-07",13.2791,13.3593,13.2057,13.3326,2361200.0],["2023-08-08",13.219,13.406,13.1188,13.3793,2313900.0],["2023-08-09",13.366,13.4194,13.2324,13.3392,3039500.0],["2023-08-10",13.3927,13.4461,13.2591,13.3593,2902100.0],["2023-08-11",13.3259,13.3593,13.2057,13.2725,2449800.0],["2023-08-14",13.2257,13.2257,12.8784,12.9652,5013500.0],["2023-08-15",12.8717,12.9318,12.7648,12.8917,4100900.0],["2023-08-16",12.8583,12.9184,12.8049,12.8049,2966900.0],["2023-08-17",12.8116,12.9184,12.6913,12.7448,3408000.0],["2023-08-18",12.6913,12.8116,12.6112,12.7581,2857100.0],["2023-08-21",12.7448,12.7848,12.5978,12.7514,3432100.0],["2023-08-22",12.8583,12.8717,12.6446,12.6446,3232900.0],["2023-08-23",12.6913,13.0587,12.6713,13.0587,3071000.0],["2023-08-24",13.0186,13.2057,12.9986,13.1322,2544200.0],["2023-08-25",13.2057,13.2791,13.032,13.1656,2206800.0],["2023-08-28",13.2524,13.553,13.2257,13.533,3001100.0],["2023-08-29",13.5463,13.6799,13.4328,13.6799,3135100.0],["2023-08-30",13.6866,13.6866,13.4728,13.533,2617700.0],["2023-08-31",13.5597,13.6665,13.5196,13.5396,4789500.0],["2023-09-01",13.6064,13.7267,13.5797,13.5998,2474600.0],["2023-09-05",13.5463,13.5597,13.3793,13.4194,2816600.0],["2023-09-06",13.366,13.4194,13.2123,13.2858,2934000.0],["2023-09-07",13.2324,13.2925,13.1121,13.1923,4030500.0],["2023-09-08",13.2457,13.3526,13.199,13.2858,2094800.0],["2023-09-11",13.3393,13.5062,13.2658,13.4728,2228000.0],["2023-09-12",13.4795,13.533,13.406,13.406,2500000.0],["2023-09-13",13.4595,13.6465,13.3526,13.5931,3150000.0],["2023-09-14",13.6866,13.8402,13.6332,13.7534,3941700.0],["2023-09-15",13.6933,13.7667,13.6332,13.74,6280300.0],["2023-09-18",13.9939,14.0072,13.7868,13.8001,5368900.0],["2023-09-19",13.8202,14.074,13.7801,13.8135,4186600.0],["2023-09-20",13.8937,13.907,13.7,13.7133,3198700.0],["2023-09-21",13.6532,13.6532,13.1856,13.1856,4037000.0],["2023-09-22",13.219,13.366,13.199,13.2791,3204100.0],["2023-09-25",13.1856,13.3059,13.1589,13.1723,3327300.0],["2023-09-26",13.1055,13.1455,12.8917,12.8984,4994900.0],["2023-09-27",12.9719,13.0654,12.8116,12.8316,5997600.0],["2023-09-28",12.8593,13.0183,12.6657,12.956,4876300.0],["2023-09-29",13.0528,13.2602,13.0044,13.0044,4519300.0],["2023-10-02",12.9353,12.9353,12.5481,12.6657,5487100.0],["2023-10-03",12.562,12.5827,12.1748,12.3546,7094800.0],["2023-10-04",12.4099,12.4168,11.9259,12.0849,7467700.0],["2023-10-05",12.0573,12.3684,12.0089,12.3338,5081200.0],["2023-10-06",12.1472,12.3891,12.1333,12.2509,5274500.0],["2023-10-09",12.1333,12.5274,12.1333,12.4928,3534800.0],["2023-10-10",12.4583,12.5758,12.3822,12.4306,5874300.0],["2023-10-11",12.479,12.5481,12.4237,12.5067,3335200.0],["2023-10-12",12.4721,12.479,12.1748,12.2923,3762400.0],["2023-10-13",12.3615,12.3753,12.0642,12.1195,3910000.0],["2023-10-16",12.1541,12.2923,12.002,12.2647,4857900.0],["2023-10-17",12.1264,12.2647,12.0365,12.1541,4404400.0],["2023-10-18",12.0849,12.0849,11.7531,11.7738,5023300.0],["2023-10-19",11.7393,11.76,11.2622,11.2968,6540600.0],["2023-10-20",11.2691,11.4143,11.2138,11.2276,5032100.0],["2023-10-23",11.1309,11.2069,10.9373,11.1239,5003000.0],["2023-10-24",10.8543,10.9511,10.6884,10.8336,7403000.0],["2023-10-25",10.7022,10.8267,10.3704,10.4188,10385400.0],["2023-10-26",10.5155,10.9096,10.3842,10.4188,9853300.0],["2023-10-27",10.4879,10.6331,10.156,10.1837,8054800.0],["2023-10-30",10.2597,10.5086,10.0385,10.4188,7457900.0],["2023-10-31",10.5847,10.8889,10.5432,10.7921,7856200.0],["2023-11-01",10.7783,11.2484,10.6676,11.2346,7687600.0],["2023-11-02",11.4765,11.8153,11.4489,11.6839,6847300.0],["2023-11-03",11.9951,12.1541,11.8568,11.8775,6790400.0],["2023-11-06",11.8775,11.8914,11.6909,11.7946,4572400.0],["2023-11-07",11.7946,11.9951,11.677,11.9951,4480300.0],["2023-11-08",11.9605,12.0642,11.836,12.0227,4079600.0],["2023-11-09",12.0573,12.1472,11.6286,11.6563,3983000.0],["2023-11-10",11.7669,11.8084,11.6839,11.76,4214300.0],["2023-11-13",11.677,11.8499,11.5872,11.836,3339200.0],["2023-11-14",12.2716,12.4099,12.1955,12.237,5743000.0],["2023-11-15",12.237,12.3407,12.1541,12.3269,3563800.0],["2023-11-16",12.3269,12.4168,12.1817,12.2716,2849600.0],["2023-11-17",12.3546,12.4375,12.2232,12.3131,3157600.0],["2023-11-20",12.3131,12.3615,12.2094,12.2854,3437300.0],["2023-11-21",12.2578,12.3338,12.2232,12.2578,5085400.0],["2023-11-22",12.3407,12.3753,12.1748,12.2439,3377200.0],["2023-11-24",12.2163,12.2854,12.0988,12.1333,1653200.0],["2023-11-27",12.1126,12.1333,11.9605,12.0573,3466600.0],["2023-11-28",12.0296,12.2716,11.9121,12.2301,3791300.0],["2023-11-29",12.3338,12.6034,12.3269,12.5136,4434700.0],["2023-11-30",12.5481,12.562,12.403,12.4928,8180200.0],["2023-12-01",12.4928,12.797,12.4237,12.7901,6052500.0],["2023-12-04",12.7279,12.8247,12.6518,12.8109,5667700.0],["2023-12-05",12.8109,12.8592,12.6588,12.6933,3555800.0],["2023-12-06",12.7694,12.8109,12.3822,12.396,4365800.0],["2023-12-07",12.396,12.5136,12.3753,12.479,4130300.0],["2023-12-08",12.4099,12.7694,12.403,12.6588,4152000.0],["2023-12-11",12.6449,12.7417,12.562,12.6518,4113900.0],["2023-12-12",12.6518,12.7901,12.5896,12.7072,3170200.0],["2023-12-13",12.7486,13.3501,12.7002,13.3294,6830700.0],["2023-12-14",13.5644,14.1037,13.516,13.917,8176400.0],["2023-12-15",13.9101,13.9447,13.6474,13.7926,11965700.0],["2023-12-18",13.8272,13.841,13.6889,13.758,3573100.0],["2023-12-19",13.8133,13.9862,13.8064,13.9585,3761100.0],["2023-12-20",13.9654,14.1244,13.7718,13.8133,5224400.0],["2023-12-21",13.9239,14.0346,13.8825,14.0346,4003000.0],["2023-12-22",14.0622,14.159,13.9447,14.0069,3417200.0],["2023-12-26",14.0346,14.242,14.0346,14.1728,4079600.0],["2023-12-27",14.2074,14.242,14.1106,14.1936,5903800.0],["2023-12-28",14.165,14.2078,14.0722,14.1936,4645400.0],["2023-12-29",14.0651,14.1436,13.8223,13.8295,5038700.0],["2024-01-02",13.7009,13.8437,13.6224,13.7509,5656500.0],["2024-01-03",13.5724,13.6153,13.2654,13.5082,3864700.0],["2024-01-04",13.4725,13.4939,13.344,13.344,3925400.0],["2024-01-05",13.3011,13.7295,13.2654,13.6367,7419600.0],["2024-01-08",13.6295,13.9937,13.551,13.9937,3185700.0],["2024-01-09",13.8509,14.0008,13.8223,13.9365,2688500.0],["2024-01-10",13.9865,14.0436,13.8866,13.9294,2607500.0],["2024-01-11",13.8366,13.9651,13.6081,13.9651,3268900.0],["2024-01-12",14.0651,14.2935,13.9722,14.0222,3072600.0],["2024-01-16",13.8937,13.958,13.7295,13.808,2406900.0],["2024-01-17",13.5796,13.7581,13.5296,13.6153,2763300.0],["2024-01-18",13.6652,13.7438,13.4796,13.7009,2815300.0],["2024-01-19",13.7366,13.7795,13.4867,13.7795,2894700.0],["2024-01-22",13.8295,13.9508,13.6581,13.7366,3110800.0],["2024-01-23",13.7438,13.8509,13.6153,13.8366,3345300.0],["2024-01-24",13.9365,14.0508,13.858,13.8866,2846700.0],["2024-01-25",14.0079,14.0508,13.8509,14.0222,2541400.0],["2024-01-26",14.0579,14.115,13.9794,14.0008,2323300.0],["2024-01-29",14.0651,14.2721,14.0151,14.215,3916200.0],["2024-01-30",14.1722,14.1864,13.9794,13.9937,3208500.0],["2024-01-31",14.1365,14.2078,13.6724,13.7009,5617800.0],["2024-02-01",13.7795,14.0008,13.5296,13.9722,5715400.0],["2024-02-02",13.7581,13.8437,13.601,13.7509,5524200.0],["2024-02-05",13.5653,13.5867,13.2511,13.4939,5294200.0],["2024-02-06",13.4939,13.6153,13.4368,13.501,3354700.0],["2024-02-07",13.5296,13.5439,13.1797,13.2654,5337300.0],["2024-02-08",13.3654,13.5153,13.2369,13.4296,6224300.0],["2024-02-09",13.4653,13.5581,13.3939,13.5082,2907400.0],["2024-02-12",13.4796,13.7009,13.3868,13.6224,3465800.0],["2024-02-13",13.2654,13.2868,13.0512,13.1155,4802200.0],["2024-02-14",13.2797,13.3011,13.0869,13.1083,4461200.0],["2024-02-15",13.2083,13.5653,13.2012,13.4796,4104200.0],["2024-02-16",13.3225,13.4867,13.2511,13.3225,6556200.0],["2024-02-20",13.244,13.3582,13.1583,13.3511,3301200.0],["2024-02-21",13.3297,13.4011,13.2583,13.3797,2683900.0],["2024-02-22",13.3797,13.4796,13.3368,13.3582,2375000.0],["2024-02-23",13.4011,13.551,13.3654,13.4796,3244200.0],["2024-02-26",13.4439,13.5653,13.3654,13.4439,2712100.0],["2024-02-27",13.5153,13.5367,13.4011,13.501,2439400.0],["2024-02-28",13.4082,13.4939,13.3654,13.3868,2939100.0],["2024-02-29",13.4796,13.6438,13.4225,13.6295,4982100.0],["2024-03-01",13.6295,13.7938,13.5296,13.7723,3447900.0],["2024-03-04",13.8152,13.8366,13.651,13.6581,3563500.0],["2024-03-05",13.601,13.7938,13.601,13.7152,2809900.0],["2024-03-06",13.858,13.9722,13.7438,13.8651,3705600.0],["2024-03-07",13.9865,14.0651,13.9151,14.0079,3748200.0],["2024-03-08",14.0865,14.2435,13.958,14.0222,3692700.0],["2024-03-11",14.0079,14.2007,13.9794,14.1436,2575300.0],["2024-03-12",14.1365,14.215,14.0365,14.115,2718500.0],["2024-03-13",14.1293,14.2792,14.1079,14.2293,3718000.0],["2024-03-14",14.1722,14.215,13.8152,13.858,3696900.0],["2024-03-15",13.7723,14.0008,13.7366,13.908,7825900.0],["2024-03-18",13.9294,14.0008,13.8437,13.908,2585800.0],["2024-03-19",13.908,14.0436,13.8651,14.0008,2985600.0],["2024-03-20",13.9651,14.2364,13.9365,14.1722,3790900.0],["2024-03-21",14.2436,14.3649,14.1936,14.2864,3544900.0],["2024-03-22",14.3292,14.3721,14.2435,14.2507,2903700.0],["2024-03-25",14.2792,14.4006,14.2721,14.3649,2998900.0],["2024-03-26",14.4078,14.4078,14.0793,14.0865,4832400.0],["2024-03-27",14.1234,14.3523,14.0939,14.3523,3280200.0],["2024-03-28",14.3301,14.559,14.3227,14.5368,3380900.0],["2024-04-01",14.5073,14.5294,14.2563,14.3523,2645400.0],["2024-04-02",14.2932,14.4335,14.2341,14.2489,3717000.0],["2024-04-03",14.212,14.2932,14.1382,14.2415,2464600.0],["2024-04-04",14.3596,14.4482,14.1677,14.1825,2507300.0],["2024-04-05",14.0791,14.2341,14.0053,14.1972,2327700.0],["2024-04-08",14.2489,14.2932,14.1086,14.2637,2493800.0],["2024-04-09",14.308,14.3596,14.2268,14.3523,1854100.0],["2024-04-10",14.0274,14.0865,13.5328,13.7247,6233100.0],["2024-04-11",13.7912,13.8207,13.5549,13.7173,3897900.0],["2024-04-12",13.6583,13.7469,13.5918,13.614,2566400.0],["2024-04-15",13.6657,13.7321,13.171,13.3039,3581000.0],["2024-04-16",13.267,13.2965,13.0455,13.075,3377800.0],["2024-04-17",13.171,13.3334,13.1562,13.2005,2483100.0],["2024-04-18",13.2596,13.3851,13.2079,13.2817,2531500.0],["2024-04-19",13.2744,13.4811,13.2744,13.4589,2227400.0],["2024-04-22",13.5032,13.6287,13.4516,13.5328,2569600.0],["2024-04-23",13.4958,13.8576,13.4442,13.7616,2903300.0],["2024-04-24",13.6583,13.7542,13.5328,13.7173,2963300.0],["2024-04-25",13.7321,13.9241,13.6583,13.7985,5687600.0],["2024-04-26",13.8576,14.0865,13.8281,13.9388,4947400.0],["2024-04-29",14.0053,14.1972,13.9684,14.0939,4245600.0],["2024-04-30",14.0865,14.0939,13.8207,13.8355,4829100.0],["2024-05-01",13.8207,14.212,13.8207,14.0053,3296400.0],["2024-05-02",14.116,14.1529,13.9684,14.0791,3281900.0],["2024-05-03",14.3227,14.4409,14.1898,14.2858,3084300.0],["2024-05-06",14.4039,14.4999,14.3818,14.4852,2868800.0],["2024-05-07",14.5442,14.6402,14.4482,14.4999,4168400.0],["2024-05-08",14.3966,14.5959,14.3892,14.5294,2271400.0],["2024-05-09",14.5221,14.6623,14.5221,14.6476,2192500.0],["2024-05-10",14.6919,14.7509,14.6623,14.7435,2251400.0],["2024-05-13",14.7657,14.8617,14.6771,14.7214,2398900.0],["2024-05-14",14.7952,14.8986,14.7878,14.8838,3291400.0],["2024-05-15",15.0684,15.157,14.9724,15.0536,2927200.0],["2024-05-16",15.0093,15.0758,14.9577,15.0019,2444800.0],["2024-05-17",15.0389,15.0536,14.965,15.0241,1878200.0],["2024-05-20",15.0315,15.0536,14.8395,14.8543,3035000.0],["2024-05-21",14.8321,14.9134,14.81,14.8912,2402800.0],["2024-05-22",14.8395,14.8691,14.6476,14.6845,2508900.0],["2024-05-23",14.6845,14.6919,14.2341,14.2637,3056200.0],["2024-05-24",14.3227,14.3892,14.2637,14.3818,2151100.0],["2024-05-28",14.4039,14.4778,14.2637,14.2784,2421700.0],["2024-05-29",14.1086,14.1972,14.0422,14.1898,2985800.0],["2024-05-30",14.2637,14.3523,14.2563,14.3523,2704400.0],["2024-05-31",14.3744,14.5516,14.3449,14.5442,4549500.0],["2024-06-03",14.6328,14.7066,14.5368,14.7066,2501800.0],["2024-06-04",14.618,14.7066,14.559,14.6033,2804500.0],["2024-06-05",14.6328,14.8026,14.5368,14.7583,2518000.0],["2024-06-06",14.7436,14.8026,14.6623,14.6993,2480500.0],["2024-06-07",14.5073,14.6476,14.4925,14.5737,2535900.0],["2024-06-10",14.463,14.5885,14.4039,14.5073,2184500.0],["2024-06-11",14.4704,14.5073,14.2858,14.3596,3360400.0],["2024-06-12",14.7288,14.8321,14.6254,14.6771,3716800.0],["2024-06-13",14.655,14.8912,14.6254,14.8764,2729000.0],["2024-06-14",14.7731,14.9355,14.7288,14.9281,2091700.0],["2024-06-17",14.8395,14.9134,14.7435,14.8469,3268200.0],["2024-06-18",14.8321,14.8912,14.6919,14.7066,3200300.0],["2024-06-20",14.6919,14.8174,14.6845,14.7214,2884700.0],["2024-06-21",14.7583,14.7952,14.6993,14.7583,7977800.0],["2024-06-24",14.7805,14.9207,14.7583,14.8912,3125300.0],["2024-06-25",14.8912,14.8912,14.7805,14.8026,4053200.0],["2024-06-26",14.7731,14.8026,14.6623,14.7066,3813000.0],["2024-06-27",14.7362,14.7657,14.4778,14.5294,5679200.0],["2024-06-28",14.6516,14.6669,14.4607,14.5524,8911100.0],["2024-07-01",14.5447,14.5447,14.1706,14.247,6265500.0],["2024-07-02",14.247,14.5142,14.2393,14.4684,3558100.0],["2024-07-03",14.4913,14.5753,14.3997,14.4684,2507000.0],["2024-07-05",14.4684,14.5218,14.4073,14.5142,3091200.0],["2024-07-08",14.5447,14.5905,14.4913,14.4989,2527400.0],["2024-07-09",14.4989,14.5524,14.3691,14.5218,2951400.0],["2024-07-10",14.5905,14.8119,14.5447,14.7967,3389200.0],["2024-07-11",14.9875,15.2242,14.9646,15.2166,4710600.0],["2024-07-12",15.27,15.6594,15.2624,15.5907,7193500.0],["2024-07-15",15.5602,15.7205,15.4838,15.5602,5062200.0],["2024-07-16",15.6136,15.8579,15.5907,15.8274,3813400.0],["2024-07-17",15.7358,15.8961,15.5907,15.5907,3922600.0],["2024-07-18",15.5449,15.7587,15.3388,15.3769,3428300.0],["2024-07-19",15.3617,15.4456,15.209,15.3235,3678100.0],["2024-07-22",15.3311,15.4838,15.2929,15.438,4350000.0],["2024-07-23",15.3388,15.5525,15.3235,15.5144,3309800.0],["2024-07-24",15.3769,15.5296,15.1632,15.1937,4464900.0],["2024-07-25",15.1173,15.27,14.9417,14.9952,4777500.0],["2024-07-26",15.2166,15.2166,14.9875,15.1632,2894800.0],["2024-07-29",15.2319,15.3846,15.209,15.2471,3223400.0],["2024-07-30",15.3159,15.3922,15.2777,15.354,5412900.0],["2024-07-31",15.6289,15.6289,15.1708,15.2013,6162100.0],["2024-08-01",15.2624,15.3235,15.0257,15.1784,3588900.0],["2024-08-02",15.0181,15.1479,14.873,15.0868,4416100.0],["2024-08-05",14.4913,14.9112,14.3462,14.6821,6299100.0],["2024-08-06",14.7738,15.1861,14.7051,15.0868,5125900.0],["2024-08-07",15.2548,15.3693,15.0563,15.0715,5258600.0],["2024-08-08",15.1861,15.3235,15.1021,15.2853,3797100.0],["2024-08-09",15.3006,15.3159,15.1861,15.2853,2953700.0],["2024-08-12",15.2548,15.2853,15.0486,15.0715,2525200.0],["2024-08-13",15.1708,15.2166,15.1173,15.1402,3470700.0],["2024-08-14",15.1708,15.1937,15.0639,15.1784,2749400.0],["2024-08-15",15.3159,15.3159,15.1479,15.2395,3886800.0],["2024-08-16",15.1937,15.3769,15.1937,15.354,4671900.0],["2024-08-19",15.3922,15.5067,15.3922,15.5067,5011400.0],["2024-08-20",15.4457,15.5067,15.3311,15.3846,3451500.0],["2024-08-21",15.4227,15.438,15.2777,15.3159,3788700.0],["2024-08-22",15.3464,15.3846,15.1632,15.1784,2381600.0],["2024-08-23",15.27,15.3998,15.209,15.2777,3746500.0],["2024-08-26",15.354,15.5067,15.3464,15.3693,4187400.0],["2024-08-27",15.3006,15.3846,15.2242,15.2319,3245700.0],["2024-08-28",15.2471,15.3235,15.1479,15.2624,4100500.0],["2024-08-29",15.293,15.354,15.2242,15.3082,3564400.0],["2024-08-30",15.3769,15.4609,15.2929,15.3922,5649800.0],["2024-09-03",15.3464,15.4227,15.3082,15.3464,3917300.0],["2024-09-04",15.3464,15.3846,15.2166,15.27,3320400.0],["2024-09-05",15.3388,15.4304,15.3006,15.3769,6714400.0],["2024-09-06",15.4304,15.4762,15.2777,15.3998,6412300.0],["2024-09-09",15.4304,15.5144,15.3922,15.438,6179000.0],["2024-09-10",15.4762,15.5602,15.4457,15.4991,6391100.0],["2024-09-11",15.4456,15.4762,15.2929,15.438,3647300.0],["2024-09-12",15.4456,15.5602,15.3998,15.5144,4593600.0],["2024-09-13",15.6136,15.6518,15.5373,15.6136,6877700.0],["2024-09-16",15.6518,15.9343,15.5907,15.9114,7206300.0],["2024-09-17",15.9419,15.9725,15.7816,15.8121,6304100.0],["2024-09-18",15.835,16.0259,15.7129,15.8961,7402700.0],["2024-09-19",16.1023,16.1175,15.8656,15.8808,7406000.0],["2024-09-20",15.9572,16.0565,15.8961,15.9419,8585900.0],["2024-09-23",15.8808,15.919,15.4609,15.5067,10237300.0],["2024-09-24",15.5525,15.7663,15.5525,15.7052,7178100.0],["2024-09-25",15.6136,15.6594,15.4991,15.4991,8283300.0],["2024-09-26",15.6518,15.6594,15.4686,15.5754,6879900.0],["2024-09-27",15.7434,15.8045,15.5984,15.774,6576300.0],["2024-09-30",15.7424,15.8449,15.6557,15.8213,9345600.0],["2024-10-01",15.8055,15.8055,15.4192,15.4902,9276000.0],["2024-10-02",15.435,15.5296,15.4035,15.4429,4481000.0],["2024-10-03",15.4113,15.5296,15.2064,15.5059,7448700.0],["2024-10-04",15.5059,15.5611,15.3325,15.4744,5815900.0],["2024-10-07",15.4429,15.4744,15.1906,15.2616,4707600.0],["2024-10-08",15.3404,15.5138,15.2773,15.5059,4596500.0],["2024-10-09",15.4981,15.6084,15.4508,15.5059,4330200.0],["2024-10-10",15.4507,15.6242,15.3798,15.6242,3972000.0],["2024-10-11",15.6478,15.6636,15.4508,15.4744,4391500.0],["2024-10-14",15.4508,15.6084,15.4035,15.5848,3886200.0],["2024-10-15",15.5926,15.8213,15.5926,15.7345,4392000.0],["2024-10-16",15.8291,15.9237,15.7897,15.8922,3658000.0],["2024-10-17",15.9001,15.9316,15.8449,15.8843,3336700.0],["2024-10-18",15.9237,16.0577,15.908,15.9868,4021000.0],["2024-10-21",15.9474,15.9947,15.6478,15.6557,4562700.0],["2024-10-22",15.6242,15.6557,15.4035,15.4823,4542200.0],["2024-10-23",15.4271,15.5532,15.3404,15.4113,5863700.0],["2024-10-24",15.364,15.5532,15.2537,15.5296,6302400.0],["2024-10-25",15.5848,15.6794,15.3404,15.364,5521700.0],["2024-10-28",15.4035,15.4113,15.0645,15.1197,7585000.0],["2024-10-29",15.0724,15.167,14.757,15.1197,8075400.0],["2024-10-30",15.1591,15.2773,15.1275,15.2379,8423800.0],["2024-10-31",15.2458,15.3167,14.9857,14.9857,10047300.0],["2024-11-01",15.1354,15.1985,14.9147,14.9462,6430400.0],["2024-11-04",15.0093,15.0803,14.9462,15.0093,4871100.0],["2024-11-05",15.0093,15.2064,14.9857,15.1906,2940100.0],["2024-11-06",15.1039,15.2458,14.6703,15.0172,10051100.0],["2024-11-07",15.0881,15.3562,15.0645,15.3483,7158300.0],["2024-11-08",15.4035,15.7897,15.3798,15.6321,8655100.0],["2024-11-11",15.6715,15.7345,15.5769,15.6321,5708900.0],["2024-11-12",15.5296,15.5611,15.3089,15.3562,4268000.0],["2024-11-13",15.4508,15.5532,15.3956,15.4665,4191900.0],["2024-11-14",15.4981,15.569,15.4035,15.4429,3397300.0],["2024-11-15",15.3719,15.5453,15.3325,15.5217,4679400.0],["2024-11-18",15.4665,15.6084,15.3798,15.5453,5327000.0],["2024-11-19",15.4744,15.6794,15.4665,15.569,5047400.0],["2024-11-20",15.5296,15.5453,15.2616,15.3483,5485700.0],["2024-11-21",15.3719,15.6163,15.3562,15.5926,4359100.0],["2024-11-22",15.5926,15.7267,15.569,15.6163,5763500.0],["2024-11-25",15.7188,15.8055,15.6557,15.6794,12983600.0],["2024-11-26",15.6636,15.6872,15.4429,15.5375,6818600.0],["2024-11-27",15.5848,15.7582,15.5848,15.6242,4821800.0],["2024-11-29",15.6478,15.774,15.6478,15.7109,3873200.0],["2024-12-02",15.6715,15.7503,15.5375,15.703,6553100.0],["2024-12-03",15.7503,15.7818,15.5375,15.5611,3297200.0],["2024-12-04",15.569,15.5848,15.4586,15.4744,3334100.0],["2024-12-05",15.4508,15.569,15.435,15.4508,3548300.0],["2024-12-06",15.5296,15.6715,15.5296,15.6399,5258100.0],["2024-12-09",15.5769,15.8449,15.5769,15.6794,5458000.0],["2024-12-10",15.6557,15.8449,15.5769,15.6163,5700800.0],["2024-12-11",15.6557,15.7188,15.5138,15.5769,4796900.0],["2024-12-12",15.5375,15.6951,15.4902,15.5769,4851700.0],["2024-12-13",15.5296,15.6557,15.4981,15.5926,5760200.0],["2024-12-16",15.5848,15.7661,15.5532,15.5769,7164700.0],["2024-12-17",15.5296,15.6478,15.3483,15.3562,7548200.0],["2024-12-18",15.3798,15.5059,14.8516,14.8516,8979000.0],["2024-12-19",14.9541,15.1748,14.7965,14.7965,8324900.0],["2024-12-20",14.828,15.23,14.828,14.9935,29168700.0],["2024-12-23",14.9935,15.0724,14.8043,14.9305,8299700.0],["2024-12-24",14.962,15.0881,14.9226,15.0881,3395700.0],["2024-12-26",15.0172,15.0724,14.9384,14.962,6956400.0],["2024-12-27",14.9541,15.0881,14.8832,14.9305,6115600.0],["2024-12-30",14.9147,14.9147,14.6782,14.7492,8627400.0],["2024-12-31",14.8227,14.9697,14.7247,14.9452,9481600.0],["2025-01-02",14.9778,15.1003,14.8635,15.0105,8928800.0],["2025-01-03",15.0595,15.5495,15.035,15.5005,8362400.0],["2025-01-06",15.5168,15.5332,15.3372,15.3535,5134900.0],["2025-01-07",15.3698,15.4597,15.1738,15.2228,4664100.0],["2025-01-08",15.1085,15.1412,14.9452,15.1167,6697100.0],["2025-01-10",14.9288,14.9942,14.79,14.8145,7025400.0],["2025-01-13",14.79,14.8308,14.5042,14.7982,9419300.0],["2025-01-14",14.8145,15.0268,14.8145,15.0187,5464000.0],["2025-01-15",15.3862,15.3862,15.1167,15.2963,5047000.0],["2025-01-16",15.2963,15.7047,15.2963,15.6475,8713000.0],["2025-01-17",15.7455,15.8272,15.6802,15.7782,4642900.0],["2025-01-21",15.8598,15.9415,15.819,15.917,5204300.0],["2025-01-22",15.9007,15.9497,15.7863,15.8027,4865500.0],["2025-01-23",15.819,15.8843,15.7292,15.8027,4722500.0],["2025-01-24",15.8027,15.966,15.7782,15.9088,4548000.0],["2025-01-27",15.9088,16.211,15.9007,16.2028,7323100.0],["2025-01-28",16.0967,16.2845,16.0967,16.2518,7018100.0],["2025-01-29",16.2273,16.358,16.0722,16.1375,6209900.0],["2025-01-30",16.3417,16.7255,16.3335,16.7174,10829600.0],["2025-01-31",16.7174,16.897,16.5458,16.6684,9409000.0],["2025-02-03",16.2763,16.6602,16.2192,16.505,8108200.0],["2025-02-04",16.456,16.7419,16.3907,16.7419,4342800.0],["2025-02-05",16.8154,16.8562,16.7092,16.7745,4977300.0],["2025-02-06",16.8154,16.9052,16.7745,16.897,5687700.0],["2025-02-07",16.8725,16.9052,16.6847,16.7664,7461400.0],["2025-02-10",16.8399,16.897,16.7092,16.897,5461300.0],["2025-02-11",16.8807,17.0032,16.8562,16.9542,8192400.0],["2025-02-12",16.7827,16.9379,16.701,16.9052,7357000.0],["2025-02-13",16.995,17.1094,16.8807,17.093,6047400.0],["2025-02-14",17.1339,17.387,17.1339,17.338,8177100.0],["2025-02-18",17.3544,17.5585,17.3462,17.485,9309700.0],["2025-02-19",17.4524,17.632,17.3952,17.5994,6749300.0],["2025-02-20",17.5994,17.7464,17.5994,17.7464,7374500.0],["2025-02-21",17.7872,17.8689,17.6157,17.6647,14281400.0],["2025-02-24",17.6892,17.7464,17.4932,17.6239,10517300.0],["2025-02-25",17.681,17.7382,17.4605,17.6892,10427300.0],["2025-02-26",17.7219,18.0077,17.7055,17.8689,11667500.0],["2025-02-27",17.926,17.926,17.6892,17.7464,8787900.0],["2025-02-28",17.7545,17.975,17.7137,17.9342,13504200.0],["2025-03-03",17.8934,17.9587,17.5504,17.6729,7801800.0],["2025-03-04",17.4687,17.7137,17.3707,17.485,9662800.0],["2025-03-05",17.485,17.73,17.4197,17.7137,8502600.0],["2025-03-06",17.5667,17.6484,17.338,17.4034,6093100.0],["2025-03-07",17.4605,17.8607,17.4279,17.8444,7649200.0],["2025-03-10",17.7872,18.0567,17.6484,17.6974,8001900.0],["2025-03-11",17.7627,17.7954,17.1012,17.1257,11288500.0],["2025-03-12",17.2155,17.3789,17.0522,17.289,7151300.0],["2025-03-13",17.5014,17.7055,17.2155,17.2319,8744100.0],["2025-03-14",17.3217,17.6729,17.3054,17.6484,6241200.0],["2025-03-17",17.7137,17.8934,17.6565,17.8362,6575500.0],["2025-03-18",17.8525,17.9424,17.7382,17.9015,5623300.0],["2025-03-19",17.926,17.926,17.681,17.8035,6827500.0],["2025-03-20",17.7709,17.828,17.7137,17.7709,5397000.0],["2025-03-21",17.6892,17.8117,17.6157,17.7055,12579400.0],["2025-03-24",17.8035,17.8199,17.583,17.6484,6687500.0],["2025-03-25",17.7219,17.7464,17.3952,17.4687,7651500.0],["2025-03-26",17.4769,17.5095,17.1747,17.2727,8241800.0],["2025-03-27",17.2645,17.4279,17.1584,17.2237,7383400.0],["2025-03-28",17.24,17.2645,16.7745,16.8725,12405100.0],["2025-03-31",16.7288,17.1768,16.6443,17.1684,13029800.0],["2025-04-01",17.1684,17.1853,16.8387,16.9824,7144000.0],["2025-04-02",16.8725,17.0754,16.8303,17.0078,8396200.0],["2025-04-03",16.7119,16.8979,16.5259,16.5936,12227600.0],["2025-04-04",16.2723,16.3569,15.7567,15.9173,15158300.0],["2025-04-07",15.3171,16.3062,15.1143,15.3256,14919600.0],["2025-04-08",15.8412,15.9258,14.9452,15.0889,12184800.0],["2025-04-09",14.8776,15.9849,14.0745,15.9089,19794500.0],["2025-04-10",15.7229,15.7482,14.3028,14.624,16378100.0],["2025-04-11",14.624,14.793,14.0323,14.793,12518100.0],["2025-04-14",15.0804,15.2072,14.8015,15.072,10848800.0],["2025-04-15",15.1481,15.4862,15.0551,15.1819,8338800.0],["2025-04-16",15.1819,15.2072,14.8776,14.9029,6073700.0],["2025-04-17",14.9198,15.258,14.8776,15.1312,6903200.0],["2025-04-21",15.0466,15.0974,14.7001,14.8691,4955300.0],["2025-04-22",15.0889,15.52,15.0128,15.5031,6374300.0],["2025-04-23",15.9258,15.9511,15.6722,15.7736,8628400.0],["2025-04-24",15.8243,16.0526,15.6806,15.9934,4801700.0],["2025-04-25",16.0526,16.3146,15.9934,16.2385,5779300.0],["2025-04-28",16.2977,16.5513,16.2723,16.4752,6730700.0],["2025-04-29",16.433,16.6612,16.34,16.5851,7890700.0],["2025-04-30",16.4668,16.5936,16.1117,16.5682,9147000.0],["2025-05-01",16.7795,16.9993,16.3907,16.416,9245700.0],["2025-05-02",16.5936,16.5936,16.2554,16.3315,8560600.0],["2025-05-05",16.2639,16.3653,16.1625,16.2808,5136700.0],["2025-05-06",16.1794,16.2216,16.0018,16.0779,5415200.0],["2025-05-07",16.0779,16.2892,16.0695,16.1709,6540000.0],["2025-05-08",16.2893,16.3907,16.2132,16.2977,7649500.0],["2025-05-09",16.3569,16.3569,16.2047,16.2554,8817400.0],["2025-05-12",16.4921,16.5682,16.3822,16.4752,7162400.0],["2025-05-13",16.5428,16.602,16.4583,16.5344,6201100.0],["2025-05-14",16.5428,16.6105,16.4076,16.509,7545700.0],["2025-05-15",16.5259,16.6781,16.4921,16.6612,5351900.0],["2025-05-16",16.6696,16.8472,16.6527,16.7964,5000600.0],["2025-05-19",16.5006,16.7204,16.4668,16.7119,5220100.0],["2025-05-20",16.5851,16.7626,16.5851,16.6443,4903800.0],["2025-05-21",16.5767,16.5936,15.875,15.875,9378900.0],["2025-05-22",15.799,15.9934,15.5792,15.8328,8599400.0],["2025-05-23",15.7652,15.9765,15.6722,15.8835,6576500.0],["2025-05-27",16.0526,16.1033,15.8835,16.061,6999200.0],["2025-05-28",16.0779,16.2808,16.061,16.1286,8103100.0],["2025-05-29",16.1794,16.2808,16.0441,16.2132,9455500.0],["2025-05-30",16.1878,16.1878,15.9258,16.0187,18872900.0],["2025-06-02",15.9765,15.9849,15.7482,15.799,7576200.0],["2025-06-03",15.7905,16.1033,15.706,16.0018,9414300.0],["2025-06-04",16.0357,16.061,15.9004,16.0526,5237900.0],["2025-06-05",16.061,16.1286,15.9342,15.9596,5850000.0],["2025-06-06",16.0272,16.1286,15.9849,16.1117,4958000.0],["2025-06-09",16.1455,16.2977,16.1117,16.2216,6901600.0],["2025-06-10",16.2892,16.4076,16.2132,16.3738,6248800.0],["2025-06-11",16.4837,16.4921,16.2554,16.3315,7319400.0],["2025-06-12",16.34,16.4837,16.2808,16.4668,6774400.0],["2025-06-13",16.3146,16.4076,16.1794,16.2132,5782100.0],["2025-06-16",16.2977,16.433,16.2301,16.247,7489200.0],["2025-06-17",16.2301,16.34,16.0779,16.0864,6104700.0],["2025-06-18",16.1033,16.3315,16.0441,16.2132,6188600.0],["2025-06-20",16.2216,16.3062,16.1286,16.1709,14528800.0],["2025-06-23",16.1794,16.2216,15.8497,16.1794,8661900.0],["2025-06-24",16.2639,16.416,16.2301,16.3653,9298000.0],["2025-06-25",16.3738,16.4245,16.2639,16.2639,7828900.0],["2025-06-26",16.3146,16.4583,16.2808,16.4499,6870900.0],["2025-06-27",16.5006,16.5513,16.2808,16.4076,11428600.0],["2025-06-30",16.4865,16.5567,16.3462,16.5041,7934300.0],["2025-07-01",16.469,16.811,16.3988,16.697,8637900.0],["2025-07-02",16.697,16.9776,16.6707,16.9425,8303700.0],["2025-07-03",16.8987,17.1705,16.8724,17.0916,8570400.0],["2025-07-07",17.0828,17.1355,16.9338,16.9425,6972800.0],["2025-07-08",16.9776,17.2319,16.9688,17.1091,5477900.0],["2025-07-09",17.1793,17.3635,17.1618,17.2933,6105500.0],["2025-07-10",17.2758,17.4161,17.2582,17.3722,6526600.0],["2025-07-11",17.2582,17.3722,17.2144,17.2933,4340300.0],["2025-07-14",17.3108,17.3635,17.1968,17.2319,5592600.0],["2025-07-15",17.2845,17.3459,17.0565,17.0741,6941900.0],["2025-07-16",17.1004,17.2758,17.0039,17.267,8134500.0],["2025-07-17",17.1705,17.4073,17.1355,17.2933,7170500.0],["2025-07-18",17.3635,17.4248,17.2758,17.4248,5180500.0],["2025-07-21",17.5038,17.6178,17.3196,17.5038,8618200.0],["2025-07-22",17.5213,17.9072,17.4687,17.8896,8790500.0],["2025-07-23",17.9335,18.0913,17.8107,17.9335,9627200.0],["2025-07-24",17.7493,18.1001,17.6704,18.0299,7927900.0],["2025-07-25",18.0299,18.3018,17.9335,18.293,7148400.0],["2025-07-28",18.2843,18.3456,18.0124,18.1352,6462300.0],["2025-07-29",18.1878,18.3281,18.0562,18.2579,5865400.0],["2025-07-30",18.2667,18.4158,18.0124,18.0387,6119100.0],["2025-07-31",18.0913,18.1176,17.7756,17.8282,6760400.0],["2025-08-01",17.8458,18.0299,17.723,17.9861,6641200.0],["2025-08-04",18.065,18.3632,18.0212,18.3369,7034000.0],["2025-08-05",18.3369,18.407,18.1527,18.2316,6312900.0],["2025-08-06",18.2316,18.2316,17.9598,18.0475,5239400.0],["2025-08-07",18.1264,18.2316,18.0299,18.0475,4991500.0],["2025-08-08",18.1001,18.1527,18.0124,18.065,4314900.0],["2025-08-11",18.0826,18.1352,17.8896,17.8984,4770900.0],["2025-08-12",17.9773,18.1089,17.9335,18.065,7614900.0],["2025-08-13",18.1001,18.3018,18.0826,18.293,6605700.0],["2025-08-14",18.179,18.3193,18.1089,18.2667,5070200.0],["2025-08-15",18.2755,18.3018,18.2053,18.2667,5947400.0],["2025-08-18",18.2316,18.2843,18.0913,18.1089,6693400.0],["2025-08-19",18.1264,18.2843,18.0913,18.1878,6199700.0],["2025-08-20",18.1966,18.3719,18.179,18.3369,5814100.0],["2025-08-21",18.2755,18.3018,17.9949,18.0124,5543500.0],["2025-08-22",18.0475,18.5912,18.0387,18.5298,8363000.0],["2025-08-25",18.5035,18.5561,18.4509,18.4596,4919200.0],["2025-08-26",18.4596,18.5035,18.3369,18.486,8190200.0],["2025-08-27",18.4684,18.5649,18.3807,18.3895,6821700.0],["2025-08-28",18.4333,18.4772,18.293,18.407,4398200.0],["2025-08-29",18.3983,18.5824,18.3632,18.5824,4999600.0],["2025-09-02",18.3106,18.4596,18.2492,18.4596,5550100.0],["2025-09-03",18.4509,18.8455,18.4246,18.8455,6860900.0],["2025-09-04",18.8718,19.17,18.828,19.1173,8628200.0],["2025-09-05",19.2927,19.4506,19.2226,19.3717,8145100.0],["2025-09-08",19.3717,19.5207,19.2927,19.433,8713800.0],["2025-09-09",19.4243,19.6084,19.4067,19.5295,9122900.0],["2025-09-10",19.5821,19.6874,19.3629,19.3804,9817200.0],["2025-09-11",19.4594,19.547,19.3629,19.4243,9348000.0],["2025-09-12",19.433,19.433,19.2577,19.2927,6183200.0],["2025-09-15",19.3892,19.4594,19.319,19.3541,6337000.0],["2025-09-16",19.3629,19.4594,19.0998,19.1524,8031600.0],["2025-09-17",19.205,19.4155,19.1086,19.205,8564000.0],["2025-09-18",19.205,19.2138,18.9069,19.0297,6781300.0],["2025-09-19",19.056,19.0735,18.6613,18.7227,21162800.0],["2025-09-22",18.749,18.749,18.2755,18.3018,11005800.0],["2025-09-23",18.3281,18.5386,18.3018,18.3807,8693700.0],["2025-09-24",18.3281,18.3456,18.1878,18.2404,6816900.0],["2025-09-25",18.1966,18.3018,18.0738,18.2579,6344800.0],["2025-09-26",18.3369,18.521,18.2843,18.4509,7176800.0],["2025-09-29",18.5035,18.521,18.2492,18.3456,12339800.0],["2025-09-30",18.3547,18.3638,18.146,18.3366,8858000.0],["2025-10-01",18.3456,18.7267,18.3456,18.7176,7260200.0],["2025-10-02",18.8447,18.8447,18.3819,18.7811,8833700.0],["2025-10-03",18.7811,18.9082,18.7358,18.8356,5106400.0],["2025-10-06",18.8084,18.8265,18.509,18.5543,7332600.0],["2025-10-07",18.5815,18.8265,18.5452,18.6904,5986300.0],["2025-10-08",18.7539,19.017,18.7539,19.008,5241500.0],["2025-10-09",19.008,19.1078,18.8991,18.9535,8394100.0],["2025-10-10",19.0533,19.0715,18.6088,18.6269,5142000.0],["2025-10-13",18.7721,18.9172,18.6632,18.8719,3535900.0],["2025-10-14",18.7902,18.8719,18.6813,18.7993,9141800.0],["2025-10-15",18.8628,18.9807,18.7449,18.8719,6274000.0],["2025-10-16",18.8991,18.9898,18.5543,18.6088,4705200.0],["2025-10-17",18.5815,18.8809,18.4999,18.8719,5346900.0],["2025-10-20",18.9626,19.1713,18.763,19.1531,4912200.0],["2025-10-21",19.1713,19.1804,18.9626,19.0987,5939800.0],["2025-10-22",19.1441,19.4072,19.135,19.3255,8256300.0],["2025-10-23",19.3255,19.3437,18.9172,18.9535,8374400.0],["2025-10-24",19.1168,19.262,18.9989,19.008,7081800.0],["2025-10-27",19.135,19.2257,19.0806,19.1985,6638500.0],["2025-10-28",19.2348,19.2529,18.9989,19.1078,7521700.0],["2025-10-29",19.0352,19.1804,18.7086,18.7449,6165500.0],["2025-10-30",18.6904,18.9445,18.5997,18.8174,6994500.0],["2025-10-31",18.7902,19.2166,18.6723,19.2076,10537200.0],["2025-11-03",19.2076,19.38,18.9807,19.3255,7748900.0],["2025-11-04",19.2166,19.5977,19.1713,19.5161,7859700.0],["2025-11-05",19.507,19.7429,19.4888,19.6884,6313200.0],["2025-11-06",19.7247,19.7882,19.5796,19.6068,4979600.0],["2025-11-07",19.5614,19.8881,19.5614,19.8699,6784900.0],["2025-11-10",19.8699,19.9153,19.6794,19.6884,7692200.0],["2025-11-11",19.7792,20.0877,19.7792,19.9606,7595100.0],["2025-11-12",19.9425,20.0151,19.6703,19.7792,7499700.0],["2025-11-13",19.6884,19.8608,19.6884,19.761,5037100.0],["2025-11-14",19.7247,19.7792,19.5796,19.6431,6159100.0],["2025-11-17",19.6703,19.8064,19.4616,19.507,7035000.0],["2025-11-18",19.4435,19.6159,19.4072,19.5614,5169200.0],["2025-11-19",19.5796,19.6703,19.4888,19.5977,4245100.0],["2025-11-20",19.7066,19.9243,19.5705,19.6159,6343600.0],["2025-11-21",19.7066,20.0604,19.6612,19.9516,7353000.0],["2025-11-24",19.9879,20.0241,19.752,19.8881,11595600.0],["2025-11-25",19.9606,20.378,19.9425,20.3598,10338300.0],["2025-11-26",20.3689,20.6865,20.3598,20.5685,7243600.0],["2025-11-28",20.5776,20.7318,20.5776,20.6865,4235800.0],["2025-12-01",20.5776,20.8135,20.5322,20.7591,7345300.0],["2025-12-02",20.8044,20.8498,20.6774,20.6955,4532800.0],["2025-12-03",20.75,20.8135,20.6048,20.7046,6783000.0],["2025-12-04",20.7046,20.8044,20.5595,20.6593,6321900.0],["2025-12-05",20.6683,20.8135,20.6683,20.75,5100300.0],["2025-12-08",20.7772,20.7954,20.5232,20.5232,8231200.0],["2025-12-09",20.5413,20.6683,20.2238,20.2238,6444700.0],["2025-12-10",20.2419,20.4234,20.1965,20.3145,7343300.0],["2025-12-11",20.4052,20.4324,20.1421,20.1693,6761200.0],["2025-12-12",20.2056,20.4234,20.0967,20.1149,5802700.0],["2025-12-15",20.1875,20.2873,20.0786,20.2873,6689300.0],["2025-12-16",20.2963,20.3689,20.0514,20.0695,7344000.0],["2025-12-17",20.1058,20.4959,20.1058,20.3417,8296700.0],["2025-12-18",20.4959,20.6411,20.3871,20.505,6088000.0],["2025-12-19",20.4687,20.8226,20.4687,20.5957,24240000.0],["2025-12-22",20.6593,21.1129,20.632,21.1038,8890700.0],["2025-12-23",21.0948,21.1492,20.7228,20.8135,8121700.0],["2025-12-24",20.8679,21.0857,20.8589,21.0766,3684000.0],["2025-12-26",21.0948,21.2127,20.9042,20.995,5403700.0],["2025-12-29",21.0675,21.0857,20.7863,20.877,7658000.0],["2025-12-30",20.9405,20.9768,20.8226,20.8952,8981100.0],["2025-12-31",20.839,21.0355,20.8203,20.9232,8375800.0],["2026-01-02",20.9326,21.5408,20.8109,21.4285,10850100.0],["2026-01-05",21.3256,21.4005,20.9794,21.3069,10506200.0],["2026-01-06",21.5221,21.8403,21.363,21.7373,14585100.0],["2026-01-07",21.8028,21.8403,21.4379,21.5595,7049400.0],["2026-01-08",21.4753,22.0836,21.4753,21.7654,9637500.0],["2026-01-09",22.1491,22.3923,21.7935,21.8028,15772700.0],["2026-01-12",21.6344,21.8496,21.5127,21.6999,10281300.0],["2026-01-13",21.756,21.8028,21.5502,21.6905,7199800.0],["2026-01-14",21.6625,21.9619,21.5315,21.8309,10340400.0],["2026-01-15",21.8777,22.3081,21.7654,22.2988,7489200.0],["2026-01-16",22.2707,22.8321,22.252,22.8321,9283400.0],["2026-01-20",22.3362,22.5889,22.1771,22.1958,7592600.0],["2026-01-21",22.2894,22.3456,22.0087,22.3081,5653000.0],["2026-01-22",22.3643,22.4204,22.252,22.3268,4872200.0],["2026-01-23",22.3268,22.4111,22.1865,22.3456,5489200.0],["2026-01-26",22.3456,22.3643,22.0461,22.3362,5189200.0],["2026-01-27",22.3362,22.8228,22.3081,22.7947,5523100.0],["2026-01-28",22.8041,22.9444,22.6544,22.6918,5618100.0],["2026-01-29",22.6918,22.7292,22.1958,22.4578,10466000.0],["2026-01-30",22.4485,22.8321,21.363,21.5315,20897900.0],["2026-02-02",21.4753,21.5221,21.0355,21.0917,10420100.0],["2026-02-03",21.204,21.4753,21.1104,21.363,8175600.0],["2026-02-04",21.3817,21.5689,21.2695,21.5689,6394400.0],["2026-02-05",21.4753,21.728,21.4379,21.5034,7827100.0],["2026-02-06",21.6063,21.6812,21.3443,21.3817,7955900.0],["2026-02-09",21.335,21.3443,20.839,21.1759,7235900.0],["2026-02-10",21.2227,21.2414,20.9981,21.1759,7644000.0],["2026-02-11",21.2601,21.6812,21.232,21.3443,9018500.0],["2026-02-12",21.5595,21.8403,21.3724,21.4566,7824400.0],["2026-02-13",21.5034,21.8309,21.1946,21.5876,7730800.0],["2026-02-17",21.6063,21.6625,21.2695,21.5034,5929700.0],["2026-02-18",21.5034,21.7935,21.4472,21.5221,6928200.0],["2026-02-19",21.4753,21.5595,21.3162,21.5034,5109800.0],["2026-02-20",21.5034,21.6063,21.3443,21.5408,7022500.0],["2026-02-23",21.5408,21.7841,21.0917,21.3537,6600300.0],["2026-02-24",21.3256,21.5502,21.101,21.5408,7192300.0],["2026-02-25",21.5221,21.5689,21.0823,21.5315,6803200.0],["2026-02-26",21.5876,21.8496,21.5221,21.7841,6353200.0],["2026-02-27",21.756,21.887,21.597,21.7467,10470600.0],["2026-03-02",21.3443,21.8777,21.0729,21.7186,7298600.0],["2026-03-03",21.2695,21.7935,21.1946,21.5595,8063300.0],["2026-03-04",21.5689,21.6905,21.4005,21.4753,6957000.0],["2026-03-05",21.4005,21.7186,21.335,21.494,8284800.0],["2026-03-06",21.3817,21.3911,20.9232,20.97,6887500.0],["2026-03-09",20.7267,20.7922,20.1466,20.7642,10831000.0],["2026-03-10",20.8297,21.2601,20.7454,21.0542,8748900.0],["2026-03-11",21.0262,21.1478,20.7922,21.0168,4696900.0],["2026-03-12",20.8764,20.9794,20.5864,20.5957,6539800.0],["2026-03-13",20.9607,21.0355,20.4086,20.4554,5798700.0],["2026-03-16",20.6987,20.9794,20.6238,20.6238,6003100.0],["2026-03-17",20.7829,20.97,20.7361,20.7922,8162100.0],["2026-03-18",20.7174,20.8577,20.4928,20.5115,7848100.0],["2026-03-19",20.4647,20.7642,20.446,20.5209,8309300.0],["2026-03-20",20.4928,20.5583,19.295,19.4541,33019100.0],["2026-03-23",19.7255,20.1933,19.6693,19.8658,12396000.0],["2026-03-24",19.7629,20.0623,19.6319,19.7255,9644800.0],["2026-03-25",19.9407,20.1559,19.8658,20.0343,7568300.0],["2026-03-26",19.8939,19.9781,19.6319,19.7068,8983700.0],["2026-03-27",19.5477,19.7068,19.3512,19.4354,8122400.0],["2026-03-30",19.7161,20.0998,19.5383,19.8939,9034500.0],["2026-03-31",20.1068,20.5035,20.0197,20.4648,10966900.0],["2026-04-01",20.3971,20.6003,20.3777,20.4454,6907300.0],["2026-04-02",20.1552,20.7067,20.0294,20.6777,7006400.0],["2026-04-06",20.639,20.9099,20.5616,20.726,5127900.0],["2026-04-07",20.6486,20.8035,20.5035,20.5422,5050100.0],["2026-04-08",21.0937,21.1808,20.9486,21.0937,7928200.0],["2026-04-09",21.055,21.4421,21.0357,21.384,5123700.0],["2026-04-10",21.384,21.4711,21.2389,21.4227,4361400.0],["2026-04-13",21.3163,21.5001,21.1131,21.5001,5188500.0],["2026-04-14",21.5582,21.6936,21.4905,21.6743,3949400.0],["2026-04-15",21.6937,21.9646,21.5388,21.9065,5015000.0],["2026-04-16",21.8968,21.9065,21.3743,21.4227,5716500.0],["2026-04-17",21.5679,22.071,21.5679,22.0613,5518400.0],["2026-04-20",21.9162,21.9356,21.6356,21.9162,4896700.0],["2026-04-21",21.9452,22.2355,21.7614,21.8678,7021300.0],["2026-04-22",22.2065,22.2549,21.6937,21.8968,7988000.0],["2026-04-23",21.8485,21.9162,21.6549,21.7033,4349900.0],["2026-04-24",21.7614,22.1194,21.6356,22.013,5344200.0],["2026-04-27",22.013,22.2645,22.0033,22.1,5336800.0],["2026-04-28",22.1291,22.1871,21.9743,22.0904,4032900.0],["2026-04-29",22.013,22.0904,21.6936,21.8098,5495900.0],["2026-04-30",21.9743,22.2452,21.9259,22.1581,7189700.0],["2026-05-01",22.1871,22.2258,21.9936,22.0807,3981500.0],["2026-05-04",21.9646,21.9646,21.6066,21.6259,5530400.0],["2026-05-05",21.6646,21.8388,21.5775,21.6549,4472900.0],["2026-05-06",21.8485,21.9259,21.7227,21.8098,4284500.0],["2026-05-07",21.7904,21.8678,21.4808,21.6549,5018600.0],["2026-05-08",21.7227,21.9259,21.7033,21.8775,4404800.0],["2026-05-11",21.8775,21.9065,21.6646,21.713,4928200.0],["2026-05-12",21.6743,21.8678,21.5001,21.5775,5608300.0],["2026-05-13",21.5292,21.7033,21.4421,21.4421,5899100.0],["2026-05-14",21.5292,21.6646,21.2776,21.2776,5137700.0],["2026-05-15",21.0937,21.1421,20.8905,20.9776,6478800.0],["2026-05-18",21.1131,21.1615,20.8422,20.8518,5577900.0],["2026-05-19",20.7551,20.8228,20.5132,20.5906,4788200.0],["2026-05-20",20.6196,20.997,20.5035,20.8615,5110300.0],["2026-05-21",20.7454,20.9389,20.6003,20.9292,3814400.0],["2026-05-22",20.9679,21.0744,20.7067,20.7551,4823700.0],["2026-05-26",20.8422,20.9776,20.7454,20.9099,7675800.0],["2026-05-27",20.9679,21.1228,20.9292,20.9583,8096600.0],["2026-05-28",20.8905,21.026,20.8131,20.9002,8174700.0],["2026-05-29",20.9002,21.1905,20.8325,21.1421,24429800.0],["2026-06-01",20.8325,21.1905,20.7744,20.8131,7175600.0],["2026-06-02",20.8035,20.9873,20.5422,20.6099,8435600.0],["2026-06-03",20.5519,20.7067,20.3874,20.4841,6258300.0],["2026-06-04",20.668,20.7744,20.5519,20.5809,6906300.0],["2026-06-05",20.4358,20.668,20.4358,20.5325,4902300.0],["2026-06-08",20.639,20.7357,20.2035,20.281,8295500.0],["2026-06-09",20.5035,21.0067,20.4648,21.0067,8939500.0],["2026-06-10",20.9679,21.0067,20.7067,20.7164,6436300.0],["2026-06-11",21.026,21.4324,20.997,21.2969,8969000.0],["2026-06-12",21.3163,21.4614,21.1808,21.2873,6051100.0],["2026-06-15",21.5872,21.8098,21.5098,21.5195,7425400.0],["2026-06-16",21.6162,21.8872,21.6066,21.8581,6143900.0],["2026-06-17",21.8098,21.8872,21.2873,21.4421,8913600.0],["2026-06-18",21.6066,21.684,21.3453,21.4905,14681000.0],["2026-06-22",21.5292,21.684,21.3937,21.4421,9899600.0],["2026-06-23",21.4421,21.6066,21.3743,21.5485,8315900.0],["2026-06-24",21.6549,21.8001,21.5195,21.5872,9065500.0],["2026-06-25",21.6356,21.8485,21.5485,21.8291,7262900.0],["2026-06-26",21.8291,22.2258,21.7807,22.2065,12857000.0],["2026-06-29",22.2355,22.4097,21.8581,22.4,13577400.0],["2026-06-30",22.36,22.67,22.3,22.36,12218000.0],["2026-07-01",22.14,22.42,22.11,22.2,7577600.0],["2026-07-02",22.4,22.57,22.29,22.56,8836500.0],["2026-07-06",22.53,23,22.53,22.99,9554350.844508],["2026-07-07",23.01,23.0992,22.67,22.69,6347260.212956],["2026-07-08",22.6,22.74,22.39,22.53,6328741.578573],["2026-07-09",22.6,22.89,22.455,22.73,5005028.532833],["2026-07-10",22.91,22.93,22.75,22.86,3885055.25172],["2026-07-13",22.86,22.95,22.44,22.53,6750101.453944],["2026-07-14",22.77,23.09,22.56,23.01,5961714.401766],["2026-07-15",23.1,23.4599,23.1,23.16,6146244.411571],["2026-07-16",23.22,23.47,23.2094,23.42,4965618.806466],["2026-07-17",23.45,23.48,22.91,23.01,6293136.687234],["2026-07-20",23.15,23.16,22.58,22.7,6515370.170156],["2026-07-21",22.81,22.925,22.54,22.65,6018935.682791],["2026-07-22",22.68,22.75,22.025,22.42,9030692.185984],["2026-07-23",22.2,22.44,22.145,22.31,7303765.539484],["2026-07-24",22.4,22.6187,22.32,22.45,6507851.054737],["2026-07-27",22.65,22.78,22.5124,22.57,12482804.998744],["2026-07-28",22.67,23.23,22.61,23.2,10291913.844324],["2026-07-29",23.19,23.29,22.98,23.05,7576790.578921],["2026-07-30",23.18,23.269,22.845,23.08,7249609.995146],["2026-07-31",23.2,23.2,22.57,22.72,11080081.938014]]}