{"t":"RUSHB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-06-07",3.37,3.7004,3.2379,3.7004,2317613.0],["1996-06-10",3.6674,3.7995,3.4361,3.5022,945000.0],["1996-06-11",3.5683,3.6674,3.4361,3.6674,732038.0],["1996-06-12",3.5683,3.6674,3.5683,3.5683,431663.0],["1996-06-13",3.5683,3.6343,3.5683,3.6343,298013.0],["1996-06-14",3.5683,3.6343,3.5683,3.5683,168075.0],["1996-06-17",3.6343,3.6343,3.4361,3.5022,1292963.0],["1996-06-18",3.4031,3.5022,3.337,3.337,285188.0],["1996-06-19",3.304,3.4031,3.2379,3.2379,194738.0],["1996-06-20",3.337,3.337,3.1388,3.2379,346275.0],["1996-06-21",3.304,3.5022,3.2048,3.4031,115088.0],["1996-06-24",3.5022,3.5022,3.4031,3.4031,51638.0],["1996-06-25",3.4031,3.5022,3.4031,3.4031,213638.0],["1996-06-26",3.4691,3.4691,3.304,3.304,154575.0],["1996-06-27",3.337,3.337,3.2709,3.2709,79988.0],["1996-06-28",3.2709,3.337,3.2709,3.2709,65475.0],["1996-07-01",3.2709,3.337,3.2379,3.2379,31388.0],["1996-07-02",3.2709,3.2709,3.1718,3.1718,66488.0],["1996-07-03",3.2709,3.2709,3.1718,3.1718,78975.0],["1996-07-05",3.1718,3.2709,3.1718,3.1718,10463.0],["1996-07-08",3.1718,3.2709,3.1718,3.2379,40163.0],["1996-07-09",3.2379,3.37,3.2379,3.304,62100.0],["1996-07-10",3.37,3.37,3.2379,3.2709,91800.0],["1996-07-11",3.2379,3.2379,3.1718,3.2379,134663.0],["1996-07-12",3.2379,3.2379,3.2379,3.2379,0.0],["1996-07-15",3.1718,3.2048,3.1718,3.1718,123188.0],["1996-07-16",3.1718,3.2048,3.1718,3.1718,103275.0],["1996-07-17",3.1718,3.2379,3.1718,3.1718,122513.0],["1996-07-18",3.2379,3.2379,3.1718,3.2379,43875.0],["1996-07-19",3.1718,3.2048,3.1718,3.2048,17550.0],["1996-07-22",3.2379,3.304,3.2048,3.304,169763.0],["1996-07-23",3.2048,3.304,3.2048,3.2048,200138.0],["1996-07-24",3.2048,3.2709,3.1388,3.1718,243338.0],["1996-07-25",3.1718,3.2709,3.1718,3.2709,51638.0],["1996-07-26",3.1718,3.2709,3.1718,3.1718,74250.0],["1996-07-29",3.1718,3.2709,3.1718,3.2709,124200.0],["1996-07-30",3.2379,3.2709,3.1718,3.1718,42188.0],["1996-07-31",3.1718,3.2709,3.1718,3.2709,18563.0],["1996-08-01",3.2709,3.304,3.2379,3.2709,116100.0],["1996-08-02",3.304,3.304,3.2048,3.2048,153225.0],["1996-08-05",3.2709,3.304,3.2048,3.2709,104963.0],["1996-08-06",3.2379,3.304,3.1718,3.2379,174150.0],["1996-08-07",3.2048,3.2379,3.1718,3.1718,38138.0],["1996-08-08",3.1718,3.2379,3.1718,3.1718,91125.0],["1996-08-09",3.1718,3.2379,3.1718,3.1718,7088.0],["1996-08-12",3.2048,3.2379,3.1718,3.1718,11138.0],["1996-08-13",3.2379,3.2709,3.1718,3.2709,66150.0],["1996-08-14",3.1718,3.2709,3.1718,3.2709,72900.0],["1996-08-15",3.1718,3.2709,3.1718,3.2709,44888.0],["1996-08-16",3.1718,3.1718,3.1718,3.1718,2363.0],["1996-08-19",3.1718,3.1718,3.1718,3.1718,0.0],["1996-08-20",3.1718,3.1718,3.1718,3.1718,7763.0],["1996-08-21",3.1718,3.2379,3.1718,3.2379,180900.0],["1996-08-22",3.1718,3.4031,3.1718,3.2709,185288.0],["1996-08-23",3.2709,3.2709,3.2709,3.2709,14850.0],["1996-08-26",3.2709,3.37,3.2709,3.2709,107325.0],["1996-08-27",3.2709,3.337,3.2709,3.2874,728663.0],["1996-08-28",3.2709,3.2709,3.2709,3.2709,20588.0],["1996-08-29",3.2709,3.2709,3.2048,3.2048,46575.0],["1996-08-30",3.2048,3.304,3.2048,3.304,7425.0],["1996-09-03",3.2048,3.2379,3.1718,3.2379,35100.0],["1996-09-04",3.2379,3.2379,3.1718,3.1718,45900.0],["1996-09-05",3.1718,3.2379,3.1718,3.2379,62775.0],["1996-09-06",3.1718,3.1718,3.1718,3.1718,17213.0],["1996-09-09",3.1718,3.2048,3.1718,3.1718,726975.0],["1996-09-10",3.1718,3.1718,3.1718,3.1718,37125.0],["1996-09-11",3.1718,3.1718,3.1718,3.1718,31725.0],["1996-09-12",3.1718,3.2379,3.1057,3.2379,1442475.0],["1996-09-13",3.1883,3.2379,3.1718,3.2048,372263.0],["1996-09-16",3.2379,3.304,3.1718,3.2709,251775.0],["1996-09-17",3.2048,3.304,3.2048,3.2709,122175.0],["1996-09-18",3.304,3.304,3.2379,3.304,134325.0],["1996-09-19",3.2379,3.304,3.2379,3.2874,262238.0],["1996-09-20",3.2379,3.304,3.2379,3.2379,39488.0],["1996-09-23",3.2379,3.304,3.2379,3.2379,7425.0],["1996-09-24",3.2709,3.3205,3.2379,3.2379,246375.0],["1996-09-25",3.2379,3.37,3.2379,3.2379,249075.0],["1996-09-26",3.2379,3.2503,3.2379,3.2379,3713.0],["1996-09-27",3.3205,3.37,3.2709,3.37,63788.0],["1996-09-30",3.2379,3.37,3.2379,3.2379,28688.0],["1996-10-01",3.2379,3.2874,3.2379,3.2379,50625.0],["1996-10-02",3.2379,3.37,3.2379,3.2379,41175.0],["1996-10-03",3.2379,3.37,3.2379,3.2379,169763.0],["1996-10-04",3.304,3.304,3.2379,3.2379,203175.0],["1996-10-07",3.2379,3.2709,3.2379,3.2709,83700.0],["1996-10-08",3.2379,3.337,3.2379,3.2874,29363.0],["1996-10-09",3.2379,3.304,3.2379,3.304,15188.0],["1996-10-10",3.2379,3.304,3.2379,3.304,28350.0],["1996-10-11",3.2379,3.337,3.2379,3.337,2025.0],["1996-10-14",3.2379,3.2874,3.2379,3.2379,16200.0],["1996-10-15",3.2379,3.337,3.2379,3.2379,18225.0],["1996-10-16",3.2379,3.337,3.2379,3.2379,74588.0],["1996-10-17",3.2379,3.304,3.2379,3.2379,140400.0],["1996-10-18",3.2379,3.2709,3.2379,3.2379,95513.0],["1996-10-21",3.2379,3.337,3.2379,3.2379,127238.0],["1996-10-22",3.2379,3.337,3.2379,3.2379,62100.0],["1996-10-23",3.2379,3.337,3.2379,3.2379,50625.0],["1996-10-24",3.2379,3.304,3.2379,3.2379,46913.0],["1996-10-25",3.2048,3.2709,3.1718,3.1718,58725.0],["1996-10-28",3.2379,3.2379,3.1718,3.1718,118125.0],["1996-10-29",3.2709,3.2709,3.1718,3.1718,214650.0],["1996-10-30",3.1718,3.2709,3.1718,3.1718,47250.0],["1996-10-31",3.1718,3.2709,3.1718,3.2709,64800.0],["1996-11-01",3.1718,3.2379,3.1718,3.1718,61088.0],["1996-11-04",3.1718,3.1718,3.1718,3.1718,3375.0],["1996-11-05",3.1718,3.2379,3.1718,3.2048,217013.0],["1996-11-06",3.1883,3.2544,3.1718,3.2379,200138.0],["1996-11-07",3.2709,3.2709,3.1718,3.2544,314888.0],["1996-11-08",3.1718,3.2544,3.1718,3.1718,72900.0],["1996-11-11",3.1718,3.2709,3.1718,3.1718,94163.0],["1996-11-12",3.1718,3.2709,3.1718,3.1718,56025.0],["1996-11-13",3.2709,3.2709,3.1718,3.2048,60075.0],["1996-11-14",3.1718,3.1718,3.1718,3.1718,9788.0],["1996-11-15",3.1718,3.2379,3.1718,3.1718,39825.0],["1996-11-18",3.2379,3.2379,3.1718,3.2379,62438.0],["1996-11-19",3.1718,3.2379,3.1718,3.1801,287888.0],["1996-11-20",3.2048,3.304,3.1718,3.304,222750.0],["1996-11-21",3.2048,3.37,3.2048,3.37,431325.0],["1996-11-22",3.304,3.37,3.2709,3.337,112388.0],["1996-11-25",3.337,3.337,3.337,3.337,0.0],["1996-11-26",3.2709,3.337,3.2709,3.337,66150.0],["1996-11-27",3.304,3.304,3.2709,3.2709,7425.0],["1996-11-29",3.2709,3.2709,3.2709,3.2709,0.0],["1996-12-02",3.37,3.37,3.2709,3.2709,3713.0],["1996-12-03",3.304,3.337,3.2709,3.337,97538.0],["1996-12-04",3.2709,3.337,3.2709,3.304,179550.0],["1996-12-05",3.337,3.37,3.337,3.337,36788.0],["1996-12-06",3.2379,3.337,3.2048,3.304,45563.0],["1996-12-09",3.2709,3.2709,3.2709,3.2709,1350.0],["1996-12-10",3.37,3.7004,3.37,3.4691,196088.0],["1996-12-11",3.4691,3.4691,3.4361,3.4361,61763.0],["1996-12-12",3.4361,3.4691,3.4031,3.4031,40500.0],["1996-12-13",3.37,3.4361,3.37,3.37,18225.0],["1996-12-16",3.4361,3.4361,3.2709,3.37,64463.0],["1996-12-17",3.2709,3.337,3.2544,3.337,108675.0],["1996-12-18",3.2709,3.337,3.2709,3.337,73575.0],["1996-12-19",3.304,3.337,3.2379,3.337,14513.0],["1996-12-20",3.337,3.337,3.2048,3.2048,60413.0],["1996-12-23",3.2048,3.337,3.2048,3.2048,99563.0],["1996-12-24",3.304,3.304,3.2048,3.304,10125.0],["1996-12-26",3.2379,3.2379,3.1718,3.1718,43538.0],["1996-12-27",3.1718,3.2709,3.1718,3.1718,14175.0],["1996-12-30",3.1718,3.2048,3.1718,3.1718,67163.0],["1996-12-31",3.2048,3.2709,3.1718,3.1718,107325.0],["1997-01-02",3.1718,3.1718,3.1718,3.1718,338.0],["1997-01-03",3.1718,3.1718,3.1718,3.1718,4050.0],["1997-01-06",3.1718,3.1718,3.1718,3.1718,36788.0],["1997-01-07",3.1718,3.1718,3.1718,3.1718,2700.0],["1997-01-08",3.1718,3.2709,3.1718,3.2709,35775.0],["1997-01-09",3.2709,3.2709,3.2709,3.2709,0.0],["1997-01-10",3.1718,3.1718,3.0727,3.0727,109350.0],["1997-01-13",3.0727,3.1718,3.0066,3.0066,192713.0],["1997-01-14",3.0066,3.1057,3.0066,3.1057,18900.0],["1997-01-15",3.0396,3.0396,3.0396,3.0396,16875.0],["1997-01-16",3.0396,3.0396,3.0396,3.0396,59063.0],["1997-01-17",3.0396,3.0396,3.0396,3.0396,3375.0],["1997-01-20",3.0396,3.1388,3.0396,3.1388,4388.0],["1997-01-21",3.0727,3.0727,3.0727,3.0727,5063.0],["1997-01-22",3.1057,3.1057,3.0396,3.0396,52650.0],["1997-01-23",3.0396,3.0396,2.9405,2.9736,175163.0],["1997-01-24",2.9736,3.0066,2.9405,2.9405,97538.0],["1997-01-27",2.9075,2.9405,2.8744,2.9075,435038.0],["1997-01-28",2.9736,2.9736,2.8744,2.8744,3038.0],["1997-01-29",2.8744,2.8744,2.8744,2.8744,14175.0],["1997-01-30",2.9736,2.9736,2.8414,2.8414,63113.0],["1997-01-31",2.8744,2.9405,2.7423,2.7423,178200.0],["1997-02-03",2.7753,2.7753,2.6762,2.6762,42525.0],["1997-02-04",2.6432,2.7092,2.478,2.511,68850.0],["1997-02-05",2.544,2.6101,2.544,2.5771,18900.0],["1997-02-06",2.6101,2.6432,2.544,2.544,11475.0],["1997-02-07",2.544,2.6101,2.544,2.5771,7425.0],["1997-02-10",2.5275,2.544,2.3458,2.4119,182250.0],["1997-02-11",2.3623,2.4119,2.3623,2.3788,36788.0],["1997-02-12",2.3788,2.3788,2.3458,2.3623,22950.0],["1997-02-13",2.3788,2.4119,2.3128,2.3128,121838.0],["1997-02-14",2.3788,2.3788,2.3128,2.3128,3713.0],["1997-02-18",2.3128,2.4119,2.3128,2.4119,30713.0],["1997-02-19",2.3788,2.3788,2.3788,2.3788,8100.0],["1997-02-20",2.3788,2.3788,2.3788,2.3788,0.0],["1997-02-21",2.3128,2.3788,2.3128,2.3788,49950.0],["1997-02-24",2.2797,2.3788,2.2797,2.3458,45563.0],["1997-02-25",2.3128,2.3128,2.3128,2.3128,5738.0],["1997-02-26",2.3788,2.3788,2.3458,2.3458,10463.0],["1997-02-27",2.4119,2.4119,2.3458,2.3458,40500.0],["1997-02-28",2.3458,2.3458,2.3458,2.3458,0.0],["1997-03-03",2.3458,2.3458,2.3458,2.3458,0.0],["1997-03-04",2.3458,2.3458,2.3458,2.3458,0.0],["1997-03-05",2.3128,2.3458,2.3128,2.3458,19913.0],["1997-03-06",2.3128,2.3128,2.3128,2.3128,6750.0],["1997-03-07",2.4119,2.4119,2.3623,2.4119,13838.0],["1997-03-10",2.4119,2.4119,2.4119,2.4119,338.0],["1997-03-11",2.4119,2.4119,2.3128,2.3788,94500.0],["1997-03-12",2.3458,2.4449,2.3458,2.4449,496463.0],["1997-03-13",2.3788,2.3788,2.3128,2.3128,44888.0],["1997-03-14",2.3788,2.3788,2.3788,2.3788,3713.0],["1997-03-17",2.4119,2.4119,2.4119,2.4119,6750.0],["1997-03-18",2.3458,2.3788,2.3458,2.3788,15863.0],["1997-03-19",2.3458,2.3458,2.3458,2.3458,338.0],["1997-03-20",2.3458,2.3623,2.3128,2.3128,39488.0],["1997-03-21",2.3128,2.3458,2.1476,2.1476,92813.0],["1997-03-24",2.1476,2.2467,2.1476,2.2467,54675.0],["1997-03-25",2.2467,2.2797,2.2467,2.2797,13500.0],["1997-03-26",2.2467,2.2797,2.2136,2.2136,40500.0],["1997-03-27",2.2467,2.3128,2.2467,2.3128,34088.0],["1997-03-31",2.2467,2.3128,2.2467,2.3128,10125.0],["1997-04-01",2.2136,2.3128,2.2136,2.3128,15863.0],["1997-04-02",2.2136,2.2136,2.2136,2.2136,7763.0],["1997-04-03",2.2136,2.2797,2.2136,2.2797,11475.0],["1997-04-04",2.3458,2.3458,2.2467,2.2467,4725.0],["1997-04-07",2.3458,2.3458,2.3458,2.3458,675.0],["1997-04-08",2.3458,2.3458,2.3458,2.3458,0.0],["1997-04-09",2.3788,2.3788,2.3128,2.3128,6750.0],["1997-04-10",2.3128,2.3128,2.3128,2.3128,0.0],["1997-04-11",2.3788,2.3788,2.3788,2.3788,338.0],["1997-04-14",2.2467,2.2467,2.2467,2.2467,1350.0],["1997-04-15",2.3788,2.3788,2.3788,2.3788,338.0],["1997-04-16",2.2797,2.2797,2.2467,2.2467,24638.0],["1997-04-17",2.2467,2.2467,2.2467,2.2467,0.0],["1997-04-18",2.2467,2.2467,2.2467,2.2467,0.0],["1997-04-21",2.2467,2.2467,2.2467,2.2467,20250.0],["1997-04-22",2.3788,2.3788,2.3788,2.3788,338.0],["1997-04-23",2.3788,2.3788,2.2467,2.2467,3038.0],["1997-04-24",2.2467,2.2467,2.2467,2.2467,7088.0],["1997-04-25",2.2797,2.2797,2.2797,2.2797,16875.0],["1997-04-28",2.2797,2.2797,2.2467,2.2467,86063.0],["1997-04-29",2.2467,2.2467,2.2467,2.2467,2700.0],["1997-04-30",2.2467,2.2467,2.1476,2.1806,50625.0],["1997-05-01",2.1806,2.1806,2.1806,2.1806,0.0],["1997-05-02",2.1806,2.1806,2.1806,2.1806,10125.0],["1997-05-05",2.1806,2.2467,2.1806,2.2467,18900.0],["1997-05-06",2.2136,2.2136,2.1806,2.1806,21938.0],["1997-05-07",2.2797,2.2797,2.1641,2.2467,78638.0],["1997-05-08",2.1476,2.1476,2.1476,2.1476,5063.0],["1997-05-09",2.1476,2.1476,2.0154,2.0815,144788.0],["1997-05-12",2.0154,2.0484,1.9824,1.9824,50625.0],["1997-05-13",1.9824,2.0815,1.9824,2.0815,11813.0],["1997-05-14",2.0484,2.0815,1.9824,2.0154,85388.0],["1997-05-15",2.0154,2.0154,2.0154,2.0154,0.0],["1997-05-16",2.0154,2.0154,1.9163,1.9824,129600.0],["1997-05-19",1.8833,2.0154,1.8833,2.0154,3038.0],["1997-05-20",1.9493,1.9493,1.9493,1.9493,16875.0],["1997-05-21",1.9493,2.0154,1.9163,1.9163,28688.0],["1997-05-22",1.9493,1.9824,1.9493,1.9493,50625.0],["1997-05-23",1.9163,1.9163,1.9163,1.9163,13500.0],["1997-05-27",1.9163,1.9163,1.9163,1.9163,0.0],["1997-05-28",1.9163,1.9163,1.8172,1.8172,220725.0],["1997-05-29",1.8172,1.8172,1.8172,1.8172,18225.0],["1997-05-30",1.8833,1.9493,1.8833,1.9493,38138.0],["1997-06-02",1.9493,1.9493,1.9493,1.9493,5063.0],["1997-06-03",1.9163,1.9493,1.8833,1.9493,45563.0],["1997-06-04",1.9493,1.9493,1.8833,1.8833,21600.0],["1997-06-05",1.9163,1.9493,1.8833,1.9493,5063.0],["1997-06-06",1.8833,1.8833,1.8833,1.8833,2700.0],["1997-06-09",1.8833,1.9493,1.8833,1.9493,61763.0],["1997-06-10",1.9163,1.9163,1.9163,1.9163,338.0],["1997-06-11",1.9493,1.9824,1.9493,1.9824,42188.0],["1997-06-12",1.9163,2.1145,1.9163,2.1145,30375.0],["1997-06-13",2.0484,2.0484,1.9824,1.9824,9788.0],["1997-06-16",2.0815,2.1145,2.0484,2.0484,145463.0],["1997-06-17",2.0484,2.1145,2.0484,2.1145,40500.0],["1997-06-18",2.0154,2.1145,2.0154,2.1145,12150.0],["1997-06-19",1.9824,1.9824,1.8502,1.8502,49950.0],["1997-06-20",1.8833,1.9163,1.7387,1.8172,113400.0],["1997-06-23",1.8172,1.8172,1.7511,1.7511,83025.0],["1997-06-24",1.7511,1.8172,1.7181,1.7181,129938.0],["1997-06-25",1.7841,1.7841,1.5198,1.5198,116775.0],["1997-06-26",1.6189,1.6189,1.5198,1.5198,61763.0],["1997-06-27",1.5198,1.6189,1.5198,1.5529,114750.0],["1997-06-30",1.685,1.7181,1.652,1.652,39488.0],["1997-07-01",1.7181,1.7181,1.7181,1.7181,338.0],["1997-07-02",1.5859,1.685,1.4207,1.4868,62438.0],["1997-07-03",1.5198,1.5529,1.5033,1.5529,36450.0],["1997-07-07",1.5529,1.6189,1.5198,1.6189,23625.0],["1997-07-08",1.5198,1.5198,1.5198,1.5198,1350.0],["1997-07-09",1.6189,1.6189,1.5198,1.5529,46575.0],["1997-07-10",1.5859,1.5859,1.5198,1.5859,23288.0],["1997-07-11",1.7181,1.8172,1.7181,1.8007,128250.0],["1997-07-14",1.8007,1.8007,1.685,1.685,7425.0],["1997-07-15",1.685,1.8007,1.685,1.685,91463.0],["1997-07-16",1.8833,1.8833,1.8833,1.8833,16875.0],["1997-07-17",1.8833,1.8833,1.8833,1.8833,1013.0],["1997-07-18",1.8833,1.8833,1.7181,1.7181,13500.0],["1997-07-21",1.7841,1.7841,1.685,1.685,81000.0],["1997-07-22",1.685,1.7511,1.685,1.7511,5063.0],["1997-07-23",1.8172,1.8172,1.8172,1.8172,675.0],["1997-07-24",1.685,1.685,1.685,1.685,338.0],["1997-07-25",1.7181,1.8172,1.7181,1.7181,9788.0],["1997-07-28",1.7181,1.7181,1.7181,1.7181,7763.0],["1997-07-29",1.7181,1.7841,1.7181,1.7181,15863.0],["1997-07-30",1.7841,1.7841,1.685,1.7841,47250.0],["1997-07-31",1.685,1.9493,1.685,1.9493,81675.0],["1997-08-01",1.9493,1.9824,1.8833,1.9163,41513.0],["1997-08-04",2.0484,2.0484,1.9163,2.0484,8100.0],["1997-08-05",2.0484,2.0484,1.8502,1.9163,16875.0],["1997-08-06",1.9824,1.9824,1.8833,1.8833,9113.0],["1997-08-07",1.9163,2.0484,1.9163,2.0484,23625.0],["1997-08-08",1.9163,1.9824,1.9163,1.9163,8100.0],["1997-08-11",1.9163,2.0154,1.8833,1.8833,60075.0],["1997-08-12",1.8833,1.8833,1.8833,1.8833,0.0],["1997-08-13",1.9493,1.9824,1.9163,1.9493,77963.0],["1997-08-14",1.9163,1.9493,1.9163,1.9493,38813.0],["1997-08-15",1.9163,1.9493,1.9163,1.9163,272025.0],["1997-08-18",1.9493,1.9493,1.9163,1.9493,32738.0],["1997-08-19",1.9493,1.9824,1.9493,1.9824,13500.0],["1997-08-20",1.9493,2.0154,1.9493,2.0154,29700.0],["1997-08-21",1.9824,2.0319,1.9824,2.0319,5738.0],["1997-08-22",2.0319,2.0319,2.0319,2.0319,0.0],["1997-08-25",2.0319,2.0319,2.0319,2.0319,0.0],["1997-08-26",1.9824,1.9824,1.9824,1.9824,1350.0],["1997-08-27",2.0484,2.0815,2.0484,2.0484,9788.0],["1997-08-28",2.0815,2.3128,2.0154,2.2797,307800.0],["1997-08-29",2.2797,2.2797,2.2797,2.2797,2025.0],["1997-09-02",2.3128,2.3128,2.3128,2.3128,675.0],["1997-09-03",2.4119,2.4119,2.3788,2.4119,20250.0],["1997-09-04",2.3458,2.4119,2.3458,2.3458,20250.0],["1997-09-05",2.3458,2.3458,2.3458,2.3458,2025.0],["1997-09-08",2.3788,2.478,2.3788,2.478,126225.0],["1997-09-09",2.478,2.478,2.4119,2.4449,37125.0],["1997-09-10",2.4119,2.4119,2.3788,2.3788,15863.0],["1997-09-11",2.3788,2.3788,2.3788,2.3788,0.0],["1997-09-12",2.3788,2.3788,2.3788,2.3788,0.0],["1997-09-15",2.4449,2.4449,2.4449,2.4449,1688.0],["1997-09-16",2.478,2.511,2.4449,2.4449,91463.0],["1997-09-17",2.4119,2.4449,2.4119,2.4449,11138.0],["1997-09-18",2.4449,2.4449,2.4119,2.4119,3713.0],["1997-09-19",2.4119,2.4119,2.4119,2.4119,3713.0],["1997-09-22",2.511,2.5771,2.4449,2.478,59063.0],["1997-09-23",2.478,2.478,2.478,2.478,0.0],["1997-09-24",2.544,2.544,2.478,2.478,3713.0],["1997-09-25",2.478,2.478,2.478,2.478,4725.0],["1997-09-26",2.478,2.544,2.478,2.544,63450.0],["1997-09-29",2.544,2.544,2.544,2.544,338.0],["1997-09-30",2.5275,2.544,2.511,2.544,117450.0],["1997-10-01",2.544,2.544,2.478,2.478,2700.0],["1997-10-02",2.478,2.478,2.478,2.478,0.0],["1997-10-03",2.5771,2.5771,2.5771,2.5771,338.0],["1997-10-06",2.5771,2.5771,2.544,2.544,4388.0],["1997-10-07",2.5771,2.5771,2.5771,2.5771,9450.0],["1997-10-08",2.5771,2.5771,2.4449,2.4449,16875.0],["1997-10-09",2.511,2.511,2.511,2.511,1013.0],["1997-10-10",2.511,2.511,2.511,2.511,338.0],["1997-10-13",2.3788,2.3788,2.3788,2.3788,3375.0],["1997-10-14",2.511,2.511,2.511,2.511,3375.0],["1997-10-15",2.3788,2.3788,2.3788,2.3788,6413.0],["1997-10-16",2.511,2.511,2.4449,2.511,39825.0],["1997-10-17",2.3458,2.3458,2.3458,2.3458,338.0],["1997-10-20",2.4449,2.4449,2.3128,2.3128,16538.0],["1997-10-21",2.2797,2.2797,2.1806,2.2797,65813.0],["1997-10-22",2.2797,2.3293,2.2467,2.3293,30713.0],["1997-10-23",2.3788,2.3788,2.2467,2.2467,2025.0],["1997-10-24",2.2797,2.2797,2.2797,2.2797,1688.0],["1997-10-27",2.2136,2.2467,2.2136,2.2467,5738.0],["1997-10-28",2.2136,2.3458,2.2136,2.3458,5063.0],["1997-10-29",2.3788,2.3788,2.2797,2.3788,3375.0],["1997-10-30",2.3788,2.3788,2.3788,2.3788,0.0],["1997-10-31",2.3128,2.3128,2.2467,2.2797,81675.0],["1997-11-03",2.3458,2.3458,2.3458,2.3458,3375.0],["1997-11-04",2.3788,2.3788,2.2797,2.3128,75600.0],["1997-11-05",2.3128,2.3128,2.3128,2.3128,10125.0],["1997-11-06",2.2797,2.3788,2.2797,2.3128,45900.0],["1997-11-07",2.4119,2.4119,2.3458,2.3954,68850.0],["1997-11-10",2.4449,2.4449,2.4449,2.4449,19238.0],["1997-11-11",2.4284,2.4284,2.4284,2.4284,12150.0],["1997-11-12",2.4119,2.4119,2.3788,2.3788,18900.0],["1997-11-13",2.3788,2.3788,2.3788,2.3788,29025.0],["1997-11-14",2.3788,2.3788,2.3788,2.3788,0.0],["1997-11-17",2.3788,2.3788,2.3788,2.3788,675.0],["1997-11-18",2.4119,2.4119,2.3788,2.4119,34425.0],["1997-11-19",2.4449,2.4449,2.3788,2.3788,7088.0],["1997-11-20",2.4119,2.4119,2.3788,2.3788,47925.0],["1997-11-21",2.3788,2.3788,2.3788,2.3788,0.0],["1997-11-24",2.3788,2.3788,2.3788,2.3788,2363.0],["1997-11-25",2.3788,2.3788,2.3788,2.3788,37125.0],["1997-11-26",2.4449,2.4449,2.3788,2.4119,35100.0],["1997-11-28",2.4119,2.4119,2.4119,2.4119,0.0],["1997-12-01",2.4119,2.4119,2.4119,2.4119,1350.0],["1997-12-02",2.478,2.478,2.4119,2.4449,181913.0],["1997-12-03",2.4119,2.4119,2.4119,2.4119,3375.0],["1997-12-04",2.4119,2.4119,2.4119,2.4119,338.0],["1997-12-05",2.4119,2.4119,2.4119,2.4119,3375.0],["1997-12-08",2.478,2.478,2.4119,2.4119,143100.0],["1997-12-09",2.4119,2.4449,2.3788,2.3788,99900.0],["1997-12-10",2.4449,2.4449,2.4119,2.4449,2363.0],["1997-12-11",2.4449,2.4449,2.4119,2.4449,169088.0],["1997-12-12",2.4449,2.4449,2.4449,2.4449,338.0],["1997-12-15",2.4449,2.4449,2.4449,2.4449,0.0],["1997-12-16",2.4119,2.4449,2.4119,2.4449,534600.0],["1997-12-17",2.4119,2.4119,2.4119,2.4119,49950.0],["1997-12-18",2.3788,2.3788,2.3788,2.3788,338.0],["1997-12-19",2.3623,2.3788,2.3458,2.3788,16538.0],["1997-12-22",2.4119,2.478,2.4119,2.478,15188.0],["1997-12-23",2.3788,2.478,2.3458,2.3458,82688.0],["1997-12-24",2.3458,2.3788,2.3458,2.3788,18563.0],["1997-12-26",2.3458,2.3458,2.3458,2.3458,6750.0],["1997-12-29",2.3788,2.3788,2.2136,2.2136,57713.0],["1997-12-30",2.2136,2.2136,2.2136,2.2136,4725.0],["1997-12-31",2.2136,2.2136,2.0484,2.1145,116438.0],["1998-01-02",2.1145,2.1145,2.1145,2.1145,0.0],["1998-01-05",2.2136,2.2136,2.2136,2.2136,3375.0],["1998-01-06",2.1476,2.1476,2.1476,2.1476,14850.0],["1998-01-07",2.0484,2.1145,2.0484,2.0484,10125.0],["1998-01-08",2.0484,2.0484,2.0484,2.0484,0.0],["1998-01-09",2.0815,2.1145,2.0815,2.1145,94838.0],["1998-01-12",2.0815,2.0815,2.0154,2.0154,20250.0],["1998-01-13",2.0154,2.0154,2.0154,2.0154,6075.0],["1998-01-14",2.0154,2.0154,2.0154,2.0154,0.0],["1998-01-15",2.0154,2.0154,1.9493,2.0154,121500.0],["1998-01-16",2.0154,2.0484,2.0154,2.0484,612563.0],["1998-01-20",2.0815,2.3128,2.0815,2.2797,64800.0],["1998-01-21",2.3128,2.3128,2.2467,2.2467,1350.0],["1998-01-22",2.2797,2.3128,2.2797,2.3128,4725.0],["1998-01-23",2.3458,2.4119,2.3458,2.4119,9788.0],["1998-01-26",2.3788,2.3788,2.2467,2.2797,55013.0],["1998-01-27",2.2797,2.3128,2.2797,2.3128,5063.0],["1998-01-28",2.3128,2.3128,2.1971,2.1971,9788.0],["1998-01-29",2.1806,2.3128,2.1806,2.2467,7425.0],["1998-01-30",2.2467,2.2467,2.2467,2.2467,18900.0],["1998-02-02",2.1971,2.3128,2.1971,2.3128,3713.0],["1998-02-03",2.2136,2.2136,2.2136,2.2136,3375.0],["1998-02-04",2.2797,2.3128,2.2136,2.2136,21600.0],["1998-02-05",2.2467,2.3128,2.1806,2.1806,18563.0],["1998-02-06",2.2467,2.2467,2.1476,2.1476,11475.0],["1998-02-09",2.1476,2.2136,2.1145,2.1145,12825.0],["1998-02-10",2.2467,2.2467,2.2467,2.2467,338.0],["1998-02-11",2.131,2.1476,2.131,2.131,7088.0],["1998-02-12",2.2467,2.2467,2.2467,2.2467,338.0],["1998-02-13",2.1145,2.1145,2.1145,2.1145,3375.0],["1998-02-17",2.1145,2.2467,2.1145,2.2467,51300.0],["1998-02-18",2.2467,2.3128,2.2467,2.3128,1688.0],["1998-02-19",2.2467,2.2797,2.2467,2.2797,1688.0],["1998-02-20",2.2797,2.2797,2.2797,2.2797,10125.0],["1998-02-23",2.2467,2.2467,2.2467,2.2467,3375.0],["1998-02-24",2.3128,2.3128,2.2467,2.2797,59063.0],["1998-02-25",2.3128,2.3788,2.2797,2.3623,123863.0],["1998-02-26",2.4449,2.4449,2.3458,2.3458,29700.0],["1998-02-27",2.3788,2.478,2.3128,2.478,54338.0],["1998-03-02",2.5771,2.7092,2.4449,2.6762,65475.0],["1998-03-03",2.511,2.7092,2.511,2.511,61088.0],["1998-03-04",2.6432,2.6432,2.5771,2.5936,42863.0],["1998-03-05",2.511,2.6432,2.4614,2.6101,57375.0],["1998-03-06",2.6101,2.8414,2.6101,2.7092,156938.0],["1998-03-09",2.7753,2.8414,2.6762,2.7753,500175.0],["1998-03-10",2.8084,2.8084,2.6762,2.7423,61088.0],["1998-03-11",2.7423,2.7753,2.6762,2.7753,68513.0],["1998-03-12",2.8084,3.1057,2.7753,2.9405,336488.0],["1998-03-13",2.9901,3.0066,2.8744,2.9075,31725.0],["1998-03-16",2.9075,2.9405,2.9075,2.9405,48600.0],["1998-03-17",2.9405,2.9405,2.9075,2.9405,116100.0],["1998-03-18",2.9405,2.9405,2.8744,2.9405,39150.0],["1998-03-19",2.9405,2.9405,2.8414,2.8414,22275.0],["1998-03-20",2.9075,2.9075,2.8084,2.8084,25988.0],["1998-03-23",2.7753,2.8579,2.7753,2.8579,171788.0],["1998-03-24",2.8414,2.9075,2.8414,2.8744,27675.0],["1998-03-25",2.9075,2.9075,2.8414,2.8744,24638.0],["1998-03-26",2.8744,2.9075,2.8744,2.9075,62438.0],["1998-03-27",2.9736,3.0396,2.9736,3.0396,46238.0],["1998-03-30",3.0066,3.0396,2.8744,2.8744,126900.0],["1998-03-31",3.0066,3.0066,3.0066,3.0066,1013.0],["1998-04-01",3.0066,3.0396,2.8703,2.8703,192038.0],["1998-04-02",2.9075,3.0066,2.9075,3.0066,31388.0],["1998-04-03",3.0396,3.1388,3.0396,3.0727,18225.0],["1998-04-06",3.1388,3.1388,3.0066,3.0066,3038.0],["1998-04-07",3.0066,3.0066,2.9736,2.9736,7763.0],["1998-04-08",2.9736,3.0066,2.9075,3.0066,20588.0],["1998-04-09",3.0727,3.0727,3.0727,3.0727,3713.0],["1998-04-13",3.0396,3.0396,2.9405,2.9405,40500.0],["1998-04-14",2.9405,2.957,2.8084,2.8414,26325.0],["1998-04-15",2.9075,2.9075,2.9075,2.9075,6075.0],["1998-04-16",2.9075,2.9075,2.8744,2.9075,19575.0],["1998-04-17",2.9075,2.9075,2.8744,2.8744,6075.0],["1998-04-20",2.9075,3.0396,2.9075,2.9736,31388.0],["1998-04-21",3.0727,3.0727,2.8414,2.9075,122175.0],["1998-04-22",2.8414,3.0396,2.8414,3.0066,50963.0],["1998-04-23",3.0396,3.0396,2.9736,2.9736,12488.0],["1998-04-24",2.9736,3.0396,2.9405,2.9736,16538.0],["1998-04-27",2.9075,3.0396,2.9075,2.9736,34425.0],["1998-04-28",3.0396,3.0396,3.0066,3.0231,37125.0],["1998-04-29",3.0066,3.0396,3.0066,3.0066,33075.0],["1998-04-30",3.0396,3.1718,3.0066,3.1718,130950.0],["1998-05-01",3.1222,3.1718,2.9736,3.0396,15863.0],["1998-05-04",3.1718,3.1718,2.9405,2.9736,39488.0],["1998-05-05",3.0396,3.0396,2.9405,2.9405,34763.0],["1998-05-06",3.0396,3.1057,3.0396,3.1057,18225.0],["1998-05-07",3.1718,3.1718,3.0562,3.0562,7425.0],["1998-05-08",3.0562,3.1057,2.9736,2.9736,38138.0],["1998-05-11",3.0066,3.1057,3.0066,3.1057,75600.0],["1998-05-12",3.0396,3.0727,3.0066,3.0727,102600.0],["1998-05-13",3.0066,3.0727,3.0066,3.0396,10125.0],["1998-05-14",3.0727,3.1388,3.0066,3.1057,59738.0],["1998-05-15",3.1057,3.1057,3.0727,3.0727,28013.0],["1998-05-18",3.1057,3.1057,2.9736,3.0562,123188.0],["1998-05-19",3.1057,3.1388,3.0396,3.1388,30375.0],["1998-05-20",3.1222,3.2379,3.1057,3.1718,57038.0],["1998-05-21",3.2379,3.2379,3.1057,3.1388,17550.0],["1998-05-22",3.2048,3.2048,3.2048,3.2048,9113.0],["1998-05-26",3.2048,3.2048,3.1388,3.1388,83700.0],["1998-05-27",3.1718,3.4031,3.1718,3.2379,166388.0],["1998-05-28",3.4361,3.5683,3.304,3.5187,259875.0],["1998-05-29",3.7335,3.7335,3.4691,3.6343,508613.0],["1998-06-01",3.7665,3.7665,3.5022,3.5683,292613.0],["1998-06-02",3.6343,3.6674,3.5022,3.5187,81675.0],["1998-06-03",3.5352,3.5848,3.4361,3.4361,173475.0],["1998-06-04",3.4361,3.6013,3.4361,3.5683,41175.0],["1998-06-05",3.5517,3.5517,3.4361,3.4361,78975.0],["1998-06-08",3.4031,3.5022,3.4031,3.4361,76275.0],["1998-06-09",3.4361,3.6343,3.4361,3.5683,553838.0],["1998-06-10",3.6343,3.6343,3.37,3.4031,349313.0],["1998-06-11",3.4691,3.4691,3.304,3.304,82013.0],["1998-06-12",3.1718,3.304,3.0396,3.1057,128925.0],["1998-06-15",3.1057,3.2048,3.1057,3.1883,143438.0],["1998-06-16",3.1718,3.2709,3.1718,3.2379,43875.0],["1998-06-17",3.2709,3.37,3.2379,3.2379,77963.0],["1998-06-18",3.37,3.37,3.2379,3.2379,1688.0],["1998-06-19",3.2379,3.2379,3.1388,3.2048,21263.0],["1998-06-22",3.2048,3.2048,3.0396,3.0396,47925.0],["1998-06-23",3.0396,3.1388,3.0396,3.0396,89438.0],["1998-06-24",3.1057,3.1388,3.0562,3.1057,68175.0],["1998-06-25",3.0562,3.0727,2.9075,2.9405,94838.0],["1998-06-26",2.9405,2.957,2.7423,2.7423,96188.0],["1998-06-29",2.7423,2.9405,2.7423,2.7423,144450.0],["1998-06-30",2.7423,2.7423,2.6762,2.7423,48600.0],["1998-07-01",2.7423,2.7423,2.6432,2.7092,67838.0],["1998-07-02",2.6762,2.7092,2.478,2.6101,223088.0],["1998-07-06",2.5771,2.5936,2.544,2.5771,50963.0],["1998-07-07",2.544,2.5771,2.478,2.478,51975.0],["1998-07-08",2.511,2.5936,2.478,2.478,84375.0],["1998-07-09",2.478,2.511,2.478,2.511,57713.0],["1998-07-10",2.511,2.6432,2.511,2.511,72900.0],["1998-07-13",2.4449,2.7092,2.4449,2.511,109013.0],["1998-07-14",2.511,2.8084,2.511,2.8084,1051988.0],["1998-07-15",2.8084,3.0066,2.7423,2.9075,188663.0],["1998-07-16",2.9405,3.4361,2.8744,3.304,1193400.0],["1998-07-17",3.6013,3.6013,3.304,3.337,378338.0],["1998-07-20",3.4031,3.4691,3.1718,3.1718,117113.0],["1998-07-21",3.5683,3.6013,3.2048,3.2048,583538.0],["1998-07-22",3.2709,3.2709,3.1057,3.2048,108675.0],["1998-07-23",3.2048,3.2709,3.1057,3.1718,123525.0],["1998-07-24",3.1718,3.1718,3.1057,3.1388,281813.0],["1998-07-27",3.304,3.304,3.0066,3.0727,263588.0],["1998-07-28",3.1057,3.1057,2.8414,2.8414,84038.0],["1998-07-29",2.9405,2.9405,2.7092,2.8414,155925.0],["1998-07-30",2.8414,2.9075,2.6101,2.6762,62100.0],["1998-07-31",2.6101,2.6762,2.4945,2.5606,79313.0],["1998-08-03",2.6762,2.6762,2.544,2.6101,93150.0],["1998-08-04",2.5771,2.7753,2.5771,2.5936,90788.0],["1998-08-05",2.544,2.7092,2.544,2.5771,56700.0],["1998-08-06",2.7423,2.7753,2.7423,2.7753,13500.0],["1998-08-07",2.7753,2.9075,2.7753,2.8744,39150.0],["1998-08-10",2.9736,3.0892,2.9075,2.9075,129600.0],["1998-08-11",2.7092,3.0066,2.7092,2.8084,79988.0],["1998-08-12",2.8414,2.9075,2.8084,2.8414,24638.0],["1998-08-13",2.9075,2.924,2.6432,2.6432,56025.0],["1998-08-14",2.6762,2.7753,2.4449,2.6762,96525.0],["1998-08-17",2.6762,2.6762,2.6432,2.6432,8775.0],["1998-08-18",2.6432,2.7753,2.5936,2.7753,346275.0],["1998-08-19",2.7092,2.8414,2.6762,2.6762,39488.0],["1998-08-20",2.6762,2.7753,2.6762,2.7753,2700.0],["1998-08-21",2.7092,2.7092,2.5771,2.6101,15188.0],["1998-08-24",2.511,2.6432,2.511,2.6432,4050.0],["1998-08-25",2.6432,2.6432,2.5771,2.5771,13500.0],["1998-08-26",2.5771,2.6762,2.3788,2.6432,94500.0],["1998-08-27",2.511,2.7092,2.511,2.5275,29700.0],["1998-08-28",2.544,2.6101,2.544,2.6101,9450.0],["1998-08-31",2.511,2.511,2.2467,2.3788,90450.0],["1998-09-01",2.544,2.6101,2.1806,2.5771,44550.0],["1998-09-02",2.5771,2.5771,2.3458,2.3871,95513.0],["1998-09-03",2.478,2.478,2.3128,2.3458,57038.0],["1998-09-04",2.2467,2.4119,2.2467,2.3128,26663.0],["1998-09-08",2.4119,2.4119,2.2467,2.2797,12488.0],["1998-09-09",2.2467,2.511,2.2467,2.4449,77625.0],["1998-09-10",2.3458,2.4449,2.2632,2.3128,75600.0],["1998-09-11",2.4119,2.4449,2.4119,2.4449,3375.0],["1998-09-14",2.3788,2.544,2.3788,2.544,25650.0],["1998-09-15",2.5771,2.7753,2.5771,2.7092,22950.0],["1998-09-16",2.7753,2.8414,2.6762,2.8414,10125.0],["1998-09-17",2.6432,2.8084,2.5771,2.7588,34088.0],["1998-09-18",2.6432,2.891,2.6432,2.891,60075.0],["1998-09-21",2.8084,2.9075,2.8084,2.9075,5400.0],["1998-09-22",2.8744,2.8744,2.8084,2.8084,6750.0],["1998-09-23",2.8579,2.924,2.7753,2.8744,14175.0],["1998-09-24",2.8744,2.8744,2.7753,2.7753,12150.0],["1998-09-25",2.6101,2.6762,2.5771,2.6432,30038.0],["1998-09-28",2.6762,2.8084,2.6432,2.7092,47588.0],["1998-09-29",2.6432,2.6432,2.5771,2.5771,37463.0],["1998-09-30",2.5771,2.7092,2.5771,2.7092,36113.0],["1998-10-01",2.6101,2.6432,2.478,2.544,74588.0],["1998-10-02",2.478,2.478,2.4449,2.4449,10125.0],["1998-10-05",2.544,2.544,2.3458,2.4119,25313.0],["1998-10-06",2.478,2.478,2.3458,2.3458,16875.0],["1998-10-07",2.3128,2.3954,2.2797,2.2962,17550.0],["1998-10-08",2.2467,2.2632,1.9493,2.0815,65138.0],["1998-10-09",2.1476,2.2136,1.9493,1.9493,24638.0],["1998-10-12",1.9493,2.2136,1.9163,2.1971,77625.0],["1998-10-13",2.1145,2.1476,2.0484,2.0484,12150.0],["1998-10-14",2.1806,2.3128,2.0484,2.2467,88425.0],["1998-10-15",2.3128,2.4119,2.1145,2.3788,39825.0],["1998-10-16",2.3458,2.7753,2.2962,2.7423,64463.0],["1998-10-19",2.7753,3.1388,2.7753,2.7918,111038.0],["1998-10-20",2.891,3.0727,2.6101,2.6101,359100.0],["1998-10-21",2.7753,2.8414,2.6432,2.7423,31388.0],["1998-10-22",2.6432,2.8744,2.5771,2.8414,1038825.0],["1998-10-23",2.9075,2.9405,2.8414,2.8744,44213.0],["1998-10-26",2.9075,3.0562,2.9075,3.0066,237263.0],["1998-10-27",3.0066,3.0727,3.0066,3.0066,62775.0],["1998-10-28",3.0066,3.0727,2.8414,3.0396,75600.0],["1998-10-29",3.0396,3.0396,2.9075,2.9405,31388.0],["1998-10-30",2.9405,3.0396,2.9075,3.0066,49950.0],["1998-11-02",3.1057,3.1057,2.9736,3.0066,61425.0],["1998-11-03",3.0396,3.4691,3.0396,3.1388,171450.0],["1998-11-04",3.2379,3.37,3.0727,3.1718,100575.0],["1998-11-05",3.2048,3.2379,3.0727,3.1057,126900.0],["1998-11-06",3.1388,3.2048,3.0396,3.0727,37125.0],["1998-11-09",3.0727,3.1718,2.9736,3.0727,41513.0],["1998-11-10",3.0727,3.1718,2.8414,2.9075,101588.0],["1998-11-11",2.924,2.924,2.8414,2.891,17550.0],["1998-11-12",2.8084,2.8744,2.8084,2.8084,7088.0],["1998-11-13",2.8084,2.9075,2.8084,2.8414,30713.0],["1998-11-16",2.7753,2.8744,2.4449,2.5936,59738.0],["1998-11-17",2.6597,2.7423,2.511,2.6762,163688.0],["1998-11-18",2.7423,2.7753,2.6432,2.6597,54338.0],["1998-11-19",2.6597,2.7423,2.6597,2.7092,13163.0],["1998-11-20",2.6762,2.7092,2.6762,2.7092,14850.0],["1998-11-23",2.7092,2.7423,2.6432,2.7423,19575.0],["1998-11-24",2.7092,2.7258,2.6762,2.6762,1350.0],["1998-11-25",2.6762,2.6762,2.6432,2.6432,19238.0],["1998-11-27",2.6432,2.7423,2.6432,2.6432,10463.0],["1998-11-30",2.6762,2.6762,2.478,2.511,43875.0],["1998-12-01",2.478,2.544,2.4449,2.511,40500.0],["1998-12-02",2.478,2.511,2.3128,2.478,34425.0],["1998-12-03",2.4449,2.5771,2.4449,2.5606,11138.0],["1998-12-04",2.5606,2.6101,2.544,2.5771,54675.0],["1998-12-07",2.544,2.6101,2.544,2.544,18900.0],["1998-12-08",2.6101,2.7423,2.6101,2.6101,21938.0],["1998-12-09",2.7092,2.8414,2.6762,2.6762,17888.0],["1998-12-10",2.6432,2.6432,2.5771,2.6101,20588.0],["1998-12-11",2.6101,2.6101,2.544,2.6101,56025.0],["1998-12-14",2.5771,2.6101,2.511,2.5771,29025.0],["1998-12-15",2.6432,2.8414,2.6101,2.8084,78300.0],["1998-12-16",2.7423,2.8084,2.7423,2.7423,8438.0],["1998-12-17",2.7423,2.7423,2.6432,2.6762,15188.0],["1998-12-18",2.6762,2.8414,2.6762,2.7423,31050.0],["1998-12-21",2.7753,3.0396,2.7753,2.8744,29700.0],["1998-12-22",2.9736,2.9736,2.9075,2.9405,34088.0],["1998-12-23",2.8744,2.9405,2.8744,2.8744,31050.0],["1998-12-24",2.9405,3.337,2.9405,3.0396,97875.0],["1998-12-28",3.2379,3.2379,3.0396,3.0396,36113.0],["1998-12-29",3.0066,3.0727,2.9736,2.9736,34425.0],["1998-12-30",3.0396,3.0727,2.9736,3.0727,26325.0],["1998-12-31",3.0727,3.0727,2.9075,2.9075,30375.0],["1999-01-04",3.0396,3.0396,2.9075,3.0231,48263.0],["1999-01-05",3.1057,3.1718,3.0066,3.0066,56025.0],["1999-01-06",2.9405,3.0727,2.9405,3.0231,77963.0],["1999-01-07",3.0066,3.0066,2.9736,3.0066,122850.0],["1999-01-08",3.0396,3.1553,2.9736,2.9736,273038.0],["1999-01-11",2.9736,3.0066,2.8084,2.8084,353363.0],["1999-01-12",2.7753,2.891,2.511,2.7918,130275.0],["1999-01-13",2.7918,2.9405,2.5771,2.7753,327375.0],["1999-01-14",2.6101,2.8084,2.5771,2.7588,327038.0],["1999-01-15",2.7588,2.8249,2.7092,2.8084,91125.0],["1999-01-19",2.8084,3.0396,2.8084,3.0396,110025.0],["1999-01-20",2.9405,3.1057,2.8744,3.0066,131288.0],["1999-01-21",3.1718,3.304,3.0727,3.1057,135000.0],["1999-01-22",3.1718,3.2048,3.1057,3.1718,13838.0],["1999-01-25",3.1057,3.4361,3.1057,3.3865,348638.0],["1999-01-26",3.4691,3.6013,3.3865,3.3865,267300.0],["1999-01-27",3.4361,3.5683,3.37,3.4361,265613.0],["1999-01-28",3.5352,3.5683,3.4361,3.4361,142763.0],["1999-01-29",3.4691,3.4691,3.4031,3.4361,83363.0],["1999-02-01",3.37,3.4361,3.37,3.3865,32738.0],["1999-02-02",3.37,3.4031,3.37,3.4031,8775.0],["1999-02-03",3.37,3.4857,3.37,3.37,18900.0],["1999-02-04",3.37,3.4691,3.304,3.337,40163.0],["1999-02-05",3.37,3.5517,3.37,3.4031,64463.0],["1999-02-08",3.4691,3.4691,3.304,3.304,13163.0],["1999-02-09",3.37,3.4361,3.1057,3.1057,38138.0],["1999-02-10",3.1057,3.1057,2.9075,3.0396,31050.0],["1999-02-11",3.0892,3.2048,3.0066,3.2048,72900.0],["1999-02-12",3.1057,3.1388,3.0727,3.0727,142425.0],["1999-02-16",3.1057,3.1718,2.9075,2.9736,226463.0],["1999-02-17",2.9736,2.9736,2.7918,2.9075,145125.0],["1999-02-18",2.9405,3.1222,2.9405,3.1057,76275.0],["1999-02-19",3.1718,3.1718,3.0727,3.1388,18225.0],["1999-02-22",3.1057,3.1388,3.1057,3.1388,103950.0],["1999-02-23",3.1057,3.1388,3.1057,3.1057,73575.0],["1999-02-24",3.1388,3.1718,3.0727,3.0727,47925.0],["1999-02-25",3.1718,3.1718,2.8744,2.8744,10463.0],["1999-02-26",3.1388,3.2709,3.0396,3.2379,142763.0],["1999-03-01",3.2379,3.304,3.1057,3.2379,89775.0],["1999-03-02",3.337,3.5683,3.304,3.337,378675.0],["1999-03-03",3.37,3.4031,3.2214,3.2214,37463.0],["1999-03-04",3.2709,3.2709,3.1718,3.2048,33413.0],["1999-03-05",3.1057,3.2379,3.1057,3.1388,129600.0],["1999-03-08",3.2048,3.2048,3.1388,3.2048,39825.0],["1999-03-09",3.1718,3.2379,3.1388,3.1718,40163.0],["1999-03-10",3.1388,3.2048,3.1057,3.1388,25313.0],["1999-03-11",3.1057,3.1057,2.9405,2.957,48263.0],["1999-03-12",2.9736,2.9736,2.9075,2.9405,47925.0],["1999-03-15",2.9405,3.0396,2.9405,3.0396,26325.0],["1999-03-16",3.1057,3.1057,2.9736,2.9736,27675.0],["1999-03-17",3.0396,3.0727,2.9405,3.0066,34425.0],["1999-03-18",3.0066,3.0396,2.8084,3.0396,36450.0],["1999-03-19",3.0396,3.0396,2.7918,3.0066,25313.0],["1999-03-22",3.0727,3.1718,3.0396,3.0396,36450.0],["1999-03-23",3.0396,3.0396,2.9736,2.9736,34425.0],["1999-03-24",2.9405,2.9405,2.9405,2.9405,4725.0],["1999-03-25",3.0396,3.0727,3.0066,3.0727,17550.0],["1999-03-26",3.0892,3.0892,3.0066,3.0727,20250.0],["1999-03-29",3.0066,3.0396,2.9075,2.9736,48263.0],["1999-03-30",2.9736,2.9736,2.9405,2.9405,23625.0],["1999-03-31",2.9405,3.0396,2.9405,2.9736,162000.0],["1999-04-01",3.0066,3.0066,2.7423,2.8414,45563.0],["1999-04-05",2.8249,2.9075,2.6762,2.8414,108338.0],["1999-04-06",2.8414,2.957,2.8084,2.8414,53663.0],["1999-04-07",2.8414,2.8414,2.7423,2.7753,21263.0],["1999-04-08",2.8249,2.8249,2.7753,2.8084,22613.0],["1999-04-09",2.8249,2.8414,2.8249,2.8249,24638.0],["1999-04-12",2.8249,2.8414,2.7092,2.7092,69525.0],["1999-04-13",2.7753,2.8744,2.7423,2.8249,96188.0],["1999-04-14",2.8249,2.9075,2.7423,2.8084,142088.0],["1999-04-15",2.891,3.1388,2.8084,3.0396,97875.0],["1999-04-16",3.1883,3.304,2.9075,3.0396,72900.0],["1999-04-19",3.2214,3.2379,3.1057,3.1718,118800.0],["1999-04-20",3.4526,3.7995,3.37,3.7004,1146825.0],["1999-04-21",3.8656,4.0969,3.8656,3.9317,606150.0],["1999-04-22",3.9978,3.9978,3.75,3.8491,299363.0],["1999-04-23",3.8987,3.8987,3.5352,3.7004,128250.0],["1999-04-26",3.7004,3.8326,3.7004,3.7004,69188.0],["1999-04-27",3.7004,3.8326,3.6343,3.7335,85388.0],["1999-04-28",3.7995,3.8326,3.7335,3.7665,35438.0],["1999-04-29",3.75,3.8326,3.6839,3.7665,109013.0],["1999-04-30",3.7665,3.7995,3.6839,3.7335,55013.0],["1999-05-03",3.7004,3.75,3.6839,3.7004,24638.0],["1999-05-04",3.7665,3.7665,3.6013,3.6674,89438.0],["1999-05-05",3.6343,4.0308,3.6343,4.0308,130950.0],["1999-05-06",4.2621,4.3282,4.1134,4.196,257513.0],["1999-05-07",4.1465,4.163,3.9317,4.1299,241313.0],["1999-05-10",4.1465,4.2951,4.0308,4.0473,108000.0],["1999-05-11",4.0308,4.196,3.9978,4.196,87413.0],["1999-05-12",4.196,4.7412,4.0639,4.4934,297000.0],["1999-05-13",4.6255,4.7412,4.5595,4.5925,193388.0],["1999-05-14",4.5264,4.6255,4.2951,4.2951,261900.0],["1999-05-17",4.2951,4.3282,4.0969,4.2291,187313.0],["1999-05-18",4.196,4.2951,4.163,4.2951,58388.0],["1999-05-19",4.3282,4.4934,4.2951,4.4108,42525.0],["1999-05-20",4.4438,4.4603,4.3943,4.4603,32400.0],["1999-05-21",4.4603,4.5264,4.4273,4.4603,45563.0],["1999-05-24",4.4934,4.4934,4.4603,4.4934,49275.0],["1999-05-25",4.5099,4.5099,4.2951,4.3612,71213.0],["1999-05-26",4.2621,4.3034,3.8656,4.0308,222413.0],["1999-05-27",4.0639,4.0639,3.9647,4.0308,57713.0],["1999-05-28",4.006,4.2621,4.006,4.163,102263.0],["1999-06-01",4.163,4.2621,4.0639,4.2291,11813.0],["1999-06-02",4.2621,4.2621,4.0308,4.0639,22275.0],["1999-06-03",4.1299,4.163,4.0969,4.1299,23288.0],["1999-06-04",4.1465,4.163,3.9647,4.163,44888.0],["1999-06-07",4.0969,4.4934,4.0969,4.3943,39150.0],["1999-06-08",4.4273,4.5264,4.4108,4.4934,47925.0],["1999-06-09",4.4769,4.4769,4.3282,4.3612,26663.0],["1999-06-10",4.3612,4.3612,4.163,4.2621,27338.0],["1999-06-11",4.2125,4.2125,4.1299,4.2125,3375.0],["1999-06-14",4.163,4.196,4.1299,4.1299,13838.0],["1999-06-15",4.0804,4.1299,4.0639,4.0639,22275.0],["1999-06-16",4.0308,4.0969,3.9813,3.9813,31725.0],["1999-06-17",4.0308,4.0308,3.7995,3.8987,47925.0],["1999-06-18",3.8326,3.9647,3.7995,3.9647,126900.0],["1999-06-21",3.9482,4.196,3.9317,4.196,56025.0],["1999-06-22",4.196,4.3447,4.1299,4.2291,106650.0],["1999-06-23",4.2951,4.2951,4.196,4.196,16875.0],["1999-06-24",4.2291,4.2291,4.196,4.2291,30038.0],["1999-06-25",4.2951,4.2951,4.163,4.2951,30713.0],["1999-06-28",4.4273,4.4438,4.2291,4.2291,27000.0],["1999-06-29",4.3117,4.3282,4.196,4.2291,21938.0],["1999-06-30",4.196,4.2621,4.0969,4.2621,64800.0],["1999-07-01",4.196,4.4273,4.196,4.4273,78638.0],["1999-07-02",4.4603,4.4603,4.3943,4.4603,21938.0],["1999-07-06",4.3943,4.4438,4.3943,4.4108,34088.0],["1999-07-07",4.4603,4.4603,4.3612,4.4273,25650.0],["1999-07-08",4.4603,4.5264,4.2951,4.5264,40500.0],["1999-07-09",4.5595,4.5925,4.4273,4.5925,52313.0],["1999-07-12",4.8072,5.2863,4.6255,5.1542,433688.0],["1999-07-13",5.1542,5.1542,4.9229,5.022,145800.0],["1999-07-14",5.0385,5.0881,4.7577,4.989,187313.0],["1999-07-15",5.0055,5.055,4.9559,5.022,53325.0],["1999-07-16",5.022,5.055,4.8898,4.8898,64463.0],["1999-07-19",5.1211,5.1211,4.7742,5.055,144788.0],["1999-07-20",5.1211,5.1542,4.9229,4.9394,158288.0],["1999-07-21",5.022,5.022,4.8238,4.9559,173138.0],["1999-07-22",4.9724,4.9724,4.9229,4.9229,145800.0],["1999-07-23",4.9229,4.989,4.7907,4.7907,183600.0],["1999-07-26",5.0055,5.0055,4.8403,4.8733,72900.0],["1999-07-27",4.8981,5.0881,4.8898,5.022,60750.0],["1999-07-28",5.0881,5.1046,5.022,5.022,30375.0],["1999-07-29",4.9559,4.9559,4.7577,4.9559,93150.0],["1999-07-30",4.8485,4.9559,4.8403,4.8898,25988.0],["1999-08-02",4.7742,4.7742,4.4934,4.5099,64125.0],["1999-08-03",4.5099,4.6586,4.0639,4.3282,104288.0],["1999-08-04",4.3777,4.3777,4.2291,4.3612,66150.0],["1999-08-05",4.3612,4.3612,4.2291,4.3612,60075.0],["1999-08-06",4.2951,4.3943,4.196,4.2291,45225.0],["1999-08-09",4.1299,4.2621,4.0969,4.0969,7425.0],["1999-08-10",4.2291,4.3282,4.0969,4.0969,84713.0],["1999-08-11",4.196,4.2291,4.0639,4.1299,54338.0],["1999-08-12",4.0969,4.163,4.0969,4.1299,20588.0],["1999-08-13",4.1299,4.1299,4.0969,4.1134,79650.0],["1999-08-16",4.1299,4.1299,3.8656,3.9978,363488.0],["1999-08-17",3.9647,4.0308,3.8326,3.9317,37125.0],["1999-08-18",3.9069,3.9978,3.7995,3.8161,32738.0],["1999-08-19",3.8161,3.8656,3.6674,3.6674,47250.0],["1999-08-20",3.6839,3.9317,3.6343,3.8656,80325.0],["1999-08-23",3.9317,4.0308,3.7335,3.9317,35100.0],["1999-08-24",3.8326,3.9647,3.8326,3.8987,60413.0],["1999-08-25",3.9978,4.0969,3.9647,4.0639,95513.0],["1999-08-26",4.0308,4.0308,3.9647,4.0308,6750.0],["1999-08-27",3.9647,3.9647,3.8656,3.8987,52988.0],["1999-08-30",3.8326,3.8987,3.7665,3.8987,110363.0],["1999-08-31",4.0143,4.0639,3.8326,3.9813,137025.0],["1999-09-01",3.9813,4.1134,3.9647,4.0308,307125.0],["1999-09-02",4.0969,4.0969,3.9647,4.0308,69188.0],["1999-09-03",4.0308,4.0969,4.0308,4.0969,50625.0],["1999-09-07",4.196,4.196,4.0473,4.1134,161663.0],["1999-09-08",4.163,4.163,4.0804,4.1465,70538.0],["1999-09-09",4.1465,4.2291,4.1465,4.2125,34763.0],["1999-09-10",4.196,4.196,4.0639,4.0804,51300.0],["1999-09-13",4.0969,4.1465,3.9813,4.1465,44213.0],["1999-09-14",4.1299,4.1299,3.9813,4.0969,79313.0],["1999-09-15",4.0308,4.196,4.0308,4.1465,39488.0],["1999-09-16",4.0969,4.0969,3.7004,3.7665,292613.0],["1999-09-17",3.8161,3.8987,3.7995,3.8987,52650.0],["1999-09-20",3.8161,3.8326,3.7665,3.8326,115425.0],["1999-09-21",3.7995,3.8987,3.7995,3.8987,17888.0],["1999-09-22",3.8326,3.8987,3.8326,3.8987,40838.0],["1999-09-23",3.8987,3.9317,3.8987,3.9152,27338.0],["1999-09-24",3.9152,3.9647,3.7665,3.8987,57713.0],["1999-09-27",3.9813,4.163,3.9647,4.163,76275.0],["1999-09-28",4.1299,4.1465,3.8987,3.9647,10125.0],["1999-09-29",3.9647,4.0308,3.9647,4.0308,11138.0],["1999-09-30",3.9978,4.1465,3.9978,4.1299,48263.0],["1999-10-01",3.9978,4.0969,3.9647,4.0969,20925.0],["1999-10-04",4.0969,4.2125,4.0308,4.1299,43875.0],["1999-10-05",4.0473,4.2125,4.0473,4.1465,54000.0],["1999-10-06",4.1299,4.196,4.1299,4.163,20925.0],["1999-10-07",4.163,4.163,4.0143,4.163,22275.0],["1999-10-08",4.1795,4.2456,4.1795,4.2456,22950.0],["1999-10-11",4.2291,4.3282,4.2291,4.2951,35775.0],["1999-10-12",4.4273,4.4273,4.2951,4.2951,28350.0],["1999-10-13",4.4934,4.5595,4.2291,4.2291,81675.0],["1999-10-14",4.3447,4.3612,4.163,4.2291,125213.0],["1999-10-15",4.2291,4.2621,4.0969,4.0969,70875.0],["1999-10-18",4.0969,4.0969,3.7004,3.8326,44213.0],["1999-10-19",3.8326,4.196,3.7665,4.163,92475.0],["1999-10-20",4.1465,4.196,3.9647,4.0969,34425.0],["1999-10-21",3.9317,4.0969,3.8987,4.0308,14175.0],["1999-10-22",3.9647,4.0308,3.7995,3.7995,32738.0],["1999-10-25",3.8161,3.9647,3.7665,3.7995,74588.0],["1999-10-26",3.9317,4.0308,3.8987,4.0143,38475.0],["1999-10-27",3.9978,3.9978,3.9317,3.9978,13838.0],["1999-10-28",3.9317,3.9978,3.9317,3.9978,7088.0],["1999-10-29",3.9317,4.0969,3.9317,3.9317,22613.0],["1999-11-01",3.8987,4.0639,3.8987,4.0308,10463.0],["1999-11-02",4.0639,4.0639,3.9647,4.0308,3713.0],["1999-11-03",3.8987,3.9317,3.8326,3.8326,54338.0],["1999-11-04",3.8326,3.9317,3.7004,3.8656,50288.0],["1999-11-05",3.9317,3.9317,3.6343,3.9317,57713.0],["1999-11-08",3.8326,3.9647,3.8326,3.8987,3038.0],["1999-11-09",3.9647,3.9647,3.9152,3.9152,1350.0],["1999-11-10",3.9152,3.9482,3.9152,3.9234,31725.0],["1999-11-11",3.7995,3.8987,3.7995,3.8656,12825.0],["1999-11-12",3.8904,3.9152,3.8656,3.8656,28013.0],["1999-11-15",3.9482,4.0969,3.8656,4.0639,117450.0],["1999-11-16",4.1712,4.2291,4.1465,4.1465,96863.0],["1999-11-17",4.1299,4.1299,3.9647,3.9813,23963.0],["1999-11-18",3.9813,3.9978,3.9317,3.9978,145463.0],["1999-11-19",3.9978,4.196,3.9813,4.1465,32738.0],["1999-11-22",4.0804,4.196,4.0473,4.1299,18225.0],["1999-11-23",4.1299,4.1299,3.9813,3.9978,22275.0],["1999-11-24",3.9978,4.196,3.9813,4.196,76613.0],["1999-11-26",4.1134,4.1299,4.0969,4.0969,14175.0],["1999-11-29",4.0308,4.0969,3.9813,3.9978,19913.0],["1999-11-30",3.9978,4.0969,3.9647,4.0308,46575.0],["1999-12-01",4.0308,4.0639,4.0143,4.0308,20925.0],["1999-12-02",4.0308,4.0308,3.9647,3.9647,10125.0],["1999-12-03",3.9647,3.9647,3.8987,3.8987,16200.0],["1999-12-06",3.9069,3.9317,3.7335,3.7335,25650.0],["1999-12-07",3.7335,3.75,3.7004,3.7004,42188.0],["1999-12-08",3.7995,3.8326,3.7004,3.7995,38138.0],["1999-12-09",3.9317,3.9317,3.7665,3.8326,57375.0],["1999-12-10",3.8326,3.8326,3.7995,3.8326,16875.0],["1999-12-13",3.7995,3.8987,3.7995,3.7995,30038.0],["1999-12-14",3.8078,3.8326,3.7995,3.8326,90113.0],["1999-12-15",3.8326,3.8326,3.7335,3.8161,40500.0],["1999-12-16",3.8078,3.9152,3.7004,3.9152,14175.0],["1999-12-17",3.8987,3.8987,3.8656,3.8656,11138.0],["1999-12-20",3.8987,3.8987,3.7665,3.7665,25313.0],["1999-12-21",3.8326,3.8326,3.7335,3.7995,26325.0],["1999-12-22",3.7335,3.8161,3.7169,3.7169,13500.0],["1999-12-23",3.7004,3.7995,3.7004,3.7665,27675.0],["1999-12-27",3.7004,3.7665,3.6343,3.6343,23288.0],["1999-12-28",3.6839,3.6839,3.5848,3.5848,23963.0],["1999-12-29",3.6178,3.783,3.5848,3.6343,54675.0],["1999-12-30",3.6674,3.7335,3.6013,3.7004,30713.0],["1999-12-31",3.7169,3.8491,3.7004,3.8326,108338.0],["2000-01-03",3.8491,3.8656,3.7335,3.7335,15863.0],["2000-01-04",3.7004,3.7004,3.5683,3.5683,28688.0],["2000-01-05",3.6509,3.6509,3.5683,3.6013,22613.0],["2000-01-06",3.6674,3.7335,3.5683,3.6343,80325.0],["2000-01-07",3.4691,3.5352,3.337,3.4361,42188.0],["2000-01-10",3.4031,3.4031,3.2379,3.337,76275.0],["2000-01-11",3.304,3.304,2.6432,2.8414,150525.0],["2000-01-12",2.8414,2.8414,2.4119,2.478,1501200.0],["2000-01-13",2.478,2.4945,2.1476,2.4945,835313.0],["2000-01-14",2.4449,2.478,2.3458,2.3458,178538.0],["2000-01-18",2.3458,2.3954,2.1145,2.1806,354375.0],["2000-01-19",2.2797,2.4449,2.2467,2.4449,45225.0],["2000-01-20",2.478,2.5771,2.2797,2.4449,719550.0],["2000-01-21",2.3954,2.4449,2.3458,2.4119,83700.0],["2000-01-24",2.4119,2.6762,2.3954,2.478,165375.0],["2000-01-25",2.511,2.511,2.4119,2.4945,5738.0],["2000-01-26",2.4449,2.4945,2.3293,2.3293,19913.0],["2000-01-27",2.3788,2.4449,2.3169,2.3788,47925.0],["2000-01-28",2.3788,2.4449,2.2797,2.2839,50625.0],["2000-01-31",2.3293,2.4119,2.3293,2.4119,37125.0],["2000-02-01",2.4119,2.4119,2.3788,2.4119,49950.0],["2000-02-02",2.3623,2.4119,2.3623,2.4119,9788.0],["2000-02-03",2.4119,2.4119,2.3788,2.3954,108000.0],["2000-02-04",2.4119,2.4119,2.3871,2.3871,28013.0],["2000-02-07",2.4119,2.5069,2.3871,2.5069,32400.0],["2000-02-08",2.511,2.511,2.4614,2.478,94500.0],["2000-02-09",2.4821,2.511,2.3788,2.3954,7763.0],["2000-02-10",2.3954,2.478,2.3788,2.3954,47925.0],["2000-02-11",2.4367,2.4367,2.3788,2.4036,71888.0],["2000-02-14",2.3954,2.4284,2.3788,2.3788,26663.0],["2000-02-15",2.3788,2.3788,2.2467,2.288,36113.0],["2000-02-16",2.3458,2.3788,2.1806,2.2467,120825.0],["2000-02-17",2.2136,2.3623,2.1145,2.2962,71213.0],["2000-02-18",2.3128,2.3128,2.2467,2.2962,48600.0],["2000-02-22",2.2467,2.3128,2.2467,2.2467,41513.0],["2000-02-23",2.3128,2.3788,2.1476,2.1806,56363.0],["2000-02-24",2.2632,2.2632,2.0815,2.0815,239963.0],["2000-02-25",2.098,2.1806,2.0815,2.131,108338.0],["2000-02-28",2.131,2.1476,2.131,2.131,26325.0],["2000-02-29",2.1393,2.1393,2.1145,2.1145,62100.0],["2000-03-01",2.0484,2.0815,1.9493,1.9989,147825.0],["2000-03-02",1.9989,2.065,1.9493,2.0154,123525.0],["2000-03-03",2.0815,2.0815,1.9493,2.0815,116100.0],["2000-03-06",2.0484,2.1145,2.0154,2.098,75263.0],["2000-03-07",2.0815,2.1145,2.0815,2.098,82350.0],["2000-03-08",2.0897,2.098,2.0484,2.0815,16875.0],["2000-03-09",2.0484,2.0815,2.0484,2.0815,91800.0],["2000-03-10",2.0484,2.098,2.0484,2.098,8438.0],["2000-03-13",2.098,2.098,2.0484,2.0484,41513.0],["2000-03-14",2.0402,2.0484,1.7511,1.8172,136688.0],["2000-03-15",1.8502,1.8502,1.8007,1.8502,108000.0],["2000-03-16",1.8667,1.8833,1.8502,1.8667,39825.0],["2000-03-17",1.8833,1.9824,1.8667,1.9741,88425.0],["2000-03-20",1.9824,1.9824,1.8833,1.9824,57713.0],["2000-03-21",1.9824,1.9824,1.8833,1.8833,38813.0],["2000-03-22",1.9328,1.9493,1.8833,1.9163,74588.0],["2000-03-23",1.8833,1.9493,1.8833,1.9411,23963.0],["2000-03-24",1.9287,1.9824,1.8667,1.8667,13838.0],["2000-03-27",1.8833,1.8998,1.7841,1.8833,26325.0],["2000-03-28",1.8833,1.8833,1.7346,1.8502,61763.0],["2000-03-29",1.8007,1.8172,1.7511,1.8007,40838.0],["2000-03-30",1.8089,1.8502,1.7181,1.7676,67163.0],["2000-03-31",1.7676,1.8502,1.7346,1.8172,208238.0],["2000-04-03",1.8172,1.8172,1.7676,1.7841,12488.0],["2000-04-04",1.7841,1.8502,1.7841,1.7841,56025.0],["2000-04-05",1.7841,1.8667,1.7841,1.8172,28013.0],["2000-04-06",1.8667,1.8667,1.8172,1.8172,2700.0],["2000-04-07",1.8502,1.8502,1.8502,1.8502,28350.0],["2000-04-10",1.8667,1.8833,1.8667,1.8833,7425.0],["2000-04-11",1.8667,1.8998,1.8667,1.8998,10800.0],["2000-04-12",1.8667,1.9493,1.8502,1.8833,84038.0],["2000-04-13",1.9163,1.9824,1.8833,1.9493,3375.0],["2000-04-14",1.8833,1.9163,1.8172,1.8172,24638.0],["2000-04-17",1.8502,1.8502,1.7841,1.8007,19913.0],["2000-04-18",1.8007,1.8833,1.8007,1.8833,14513.0],["2000-04-19",1.8833,1.9659,1.8833,1.9659,17888.0],["2000-04-20",1.9659,1.9989,1.8833,1.9824,62438.0],["2000-04-24",1.9906,1.9906,1.9493,1.9493,9113.0],["2000-04-25",1.9659,2.1145,1.9411,2.0815,34425.0],["2000-04-26",2.1806,2.2797,2.1145,2.2136,43538.0],["2000-04-27",2.2302,2.2632,2.0484,2.2302,19913.0],["2000-04-28",2.2302,2.2302,2.0484,2.2219,21263.0],["2000-05-01",2.0815,2.1145,2.0484,2.0815,31388.0],["2000-05-02",2.098,2.098,2.0815,2.0815,9788.0],["2000-05-03",2.1228,2.1228,2.0484,2.1063,19913.0],["2000-05-04",2.065,2.1021,2.065,2.065,16200.0],["2000-05-05",2.0484,2.0484,1.9989,1.9989,4725.0],["2000-05-08",2.0072,2.0154,1.9328,1.9493,21263.0],["2000-05-09",1.9493,1.9824,1.8502,1.8667,31388.0],["2000-05-10",1.8874,1.9163,1.8585,1.8998,18225.0],["2000-05-11",1.8585,1.9824,1.8585,1.9824,4725.0],["2000-05-12",1.9163,1.9493,1.8502,1.8585,24300.0],["2000-05-15",1.8172,1.8667,1.8007,1.8007,34763.0],["2000-05-16",1.8007,1.8502,1.8007,1.8007,51638.0],["2000-05-17",1.8172,1.8172,1.8007,1.8172,14175.0],["2000-05-18",1.8089,1.842,1.8089,1.8337,34763.0],["2000-05-19",1.8667,1.9493,1.8667,1.8998,24975.0],["2000-05-22",1.9163,1.9659,1.8833,1.9659,58725.0],["2000-05-23",1.9824,1.9824,1.7841,1.9617,27675.0],["2000-05-24",1.9576,1.9659,1.9576,1.9576,16200.0],["2000-05-25",1.9617,1.9617,1.8172,1.8667,14850.0],["2000-05-26",1.8833,1.8833,1.8172,1.8502,71550.0],["2000-05-30",1.8833,1.9163,1.8833,1.9163,9788.0],["2000-05-31",1.8254,1.8502,1.8172,1.8172,28688.0],["2000-06-01",1.8337,1.9163,1.8337,1.8833,18563.0],["2000-06-02",1.8833,1.8833,1.7511,1.7841,317588.0],["2000-06-05",1.7841,1.8337,1.7841,1.8337,5400.0],["2000-06-06",1.7841,1.8172,1.7841,1.7841,39150.0],["2000-06-07",1.7841,1.8172,1.7841,1.8172,15863.0],["2000-06-08",1.7676,1.8172,1.7676,1.8172,24638.0],["2000-06-09",1.7676,1.7676,1.7511,1.7511,34425.0],["2000-06-12",1.7511,1.7511,1.7181,1.7511,13838.0],["2000-06-13",1.7181,1.7346,1.7181,1.7181,37463.0],["2000-06-14",1.7346,1.7346,1.6189,1.652,36113.0],["2000-06-15",1.7181,1.7511,1.7015,1.7346,39488.0],["2000-06-16",1.7594,1.7594,1.7346,1.7346,43200.0],["2000-06-19",1.7181,1.7511,1.5529,1.6355,84375.0],["2000-06-20",1.652,1.652,1.2555,1.4537,69525.0],["2000-06-21",1.4868,1.6024,1.4868,1.6024,32400.0],["2000-06-22",1.6024,1.6107,1.5198,1.6024,31725.0],["2000-06-23",1.5859,1.6024,1.5363,1.6024,15525.0],["2000-06-26",1.5859,1.5859,1.5694,1.5776,41850.0],["2000-06-27",1.5776,1.5859,1.5694,1.5776,31388.0],["2000-06-28",1.5694,1.5694,1.5529,1.5529,10800.0],["2000-06-29",1.652,1.652,1.4703,1.5033,51638.0],["2000-06-30",1.4868,1.5033,1.4703,1.4703,42525.0],["2000-07-03",1.4785,1.5859,1.4785,1.5859,23625.0],["2000-07-05",1.5859,1.5859,1.5198,1.5198,12488.0],["2000-07-06",1.5198,1.5198,1.4537,1.4537,12150.0],["2000-07-07",1.4703,1.5198,1.4537,1.5198,15188.0],["2000-07-10",1.5363,1.5363,1.4868,1.5281,17213.0],["2000-07-11",1.5198,1.5363,1.5198,1.5363,2025.0],["2000-07-12",1.5033,1.5694,1.4868,1.5529,89438.0],["2000-07-13",1.5529,1.5529,1.5363,1.5529,6750.0],["2000-07-14",1.4703,1.5198,1.4703,1.4868,15863.0],["2000-07-17",1.5198,1.5694,1.4537,1.5694,16538.0],["2000-07-18",1.5198,1.5694,1.5198,1.5363,31388.0],["2000-07-19",1.5694,1.5694,1.5363,1.5363,21263.0],["2000-07-20",1.5694,1.6189,1.5198,1.5859,45900.0],["2000-07-21",1.5859,1.6024,1.5859,1.5859,10800.0],["2000-07-24",1.5694,1.5694,1.5198,1.5363,10125.0],["2000-07-25",1.5198,1.5198,1.5198,1.5198,6750.0],["2000-07-26",1.5198,1.5529,1.5198,1.5198,15525.0],["2000-07-27",1.5198,1.652,1.5198,1.652,69863.0],["2000-07-28",1.5859,1.6189,1.5198,1.5363,42525.0],["2000-07-31",1.685,1.685,1.5363,1.5942,13163.0],["2000-08-01",1.6024,1.6024,1.6024,1.6024,4050.0],["2000-08-02",1.6024,1.6024,1.6024,1.6024,0.0],["2000-08-03",1.6189,1.6189,1.5694,1.5859,29700.0],["2000-08-04",1.5859,1.5859,1.5694,1.5859,30038.0],["2000-08-07",1.5694,1.5859,1.5694,1.5694,12488.0],["2000-08-08",1.5859,1.5859,1.4703,1.4703,18900.0],["2000-08-09",1.4868,1.4868,1.4703,1.4868,12825.0],["2000-08-10",1.4537,1.4868,1.4537,1.4868,2363.0],["2000-08-11",1.4868,1.5033,1.4868,1.5033,16875.0],["2000-08-14",1.4537,1.5529,1.4537,1.5529,29025.0],["2000-08-15",1.4785,1.6024,1.4785,1.5859,34425.0],["2000-08-16",1.5529,1.6024,1.5529,1.5859,331763.0],["2000-08-17",1.5529,1.5859,1.5446,1.5859,40163.0],["2000-08-18",1.5198,1.6189,1.5198,1.6024,12488.0],["2000-08-21",1.6107,1.685,1.6107,1.685,4050.0],["2000-08-22",1.685,1.685,1.652,1.652,675.0],["2000-08-23",1.6561,1.6561,1.6189,1.6189,4725.0],["2000-08-24",1.652,1.7181,1.652,1.685,17888.0],["2000-08-25",1.685,1.8378,1.685,1.8378,18225.0],["2000-08-28",1.8254,1.8833,1.652,1.6602,19913.0],["2000-08-29",1.6602,1.7098,1.6602,1.6685,24975.0],["2000-08-30",1.7841,1.7841,1.685,1.7511,41850.0],["2000-08-31",1.685,1.8172,1.685,1.7511,31725.0],["2000-09-01",1.7181,1.7181,1.6685,1.6685,4388.0],["2000-09-05",1.6685,1.6768,1.6685,1.6768,1013.0],["2000-09-06",1.6768,1.6768,1.6768,1.6768,8438.0],["2000-09-07",1.7098,1.7098,1.6768,1.6768,5400.0],["2000-09-08",1.7015,1.7181,1.652,1.652,33750.0],["2000-09-11",1.652,1.652,1.652,1.652,22275.0],["2000-09-12",1.652,1.7511,1.652,1.7181,61425.0],["2000-09-13",1.7181,1.7181,1.7015,1.7015,7425.0],["2000-09-14",1.7181,1.7181,1.7181,1.7181,63113.0],["2000-09-15",1.6355,1.6355,1.6355,1.6355,3038.0],["2000-09-18",1.6355,1.6355,1.5859,1.5942,23625.0],["2000-09-19",1.6189,1.652,1.5529,1.5529,40163.0],["2000-09-20",1.5529,1.5529,1.5529,1.5529,0.0],["2000-09-21",1.5942,1.6355,1.5942,1.6355,33075.0],["2000-09-22",1.5529,1.652,1.5529,1.652,17550.0],["2000-09-25",1.652,1.652,1.652,1.652,338.0],["2000-09-26",1.5859,1.5859,1.5529,1.5529,22950.0],["2000-09-27",1.652,1.652,1.5033,1.5033,19913.0],["2000-09-28",1.6189,1.652,1.4868,1.652,24638.0],["2000-09-29",1.652,1.652,1.652,1.652,0.0],["2000-10-02",1.5611,1.5694,1.4868,1.4868,35438.0],["2000-10-03",1.4868,1.5859,1.4703,1.5694,68850.0],["2000-10-04",1.5529,1.5529,1.5529,1.5529,5738.0],["2000-10-05",1.5198,1.5198,1.4703,1.4703,5738.0],["2000-10-06",1.5198,1.5198,1.5198,1.5198,675.0],["2000-10-09",1.5198,1.5198,1.5198,1.5198,0.0],["2000-10-10",1.4537,1.4703,1.4537,1.462,6413.0],["2000-10-11",1.4537,1.4579,1.3877,1.4207,12150.0],["2000-10-12",1.429,1.429,1.429,1.429,338.0],["2000-10-13",1.3877,1.4537,1.3877,1.4124,12150.0],["2000-10-16",1.3877,1.4207,1.3051,1.4207,31050.0],["2000-10-17",1.4207,1.4207,1.4207,1.4207,0.0],["2000-10-18",1.4042,1.4042,1.4042,1.4042,675.0],["2000-10-19",1.3877,1.3877,1.3051,1.3051,24300.0],["2000-10-20",1.3051,1.3216,1.0573,1.2885,96863.0],["2000-10-23",1.2555,1.2555,1.1564,1.1564,92475.0],["2000-10-24",1.1233,1.1233,1.0903,1.0903,22613.0],["2000-10-25",1.2225,1.2225,1.1233,1.1233,6750.0],["2000-10-26",1.1068,1.1233,0.9912,1.0242,279450.0],["2000-10-27",1.0738,1.3711,1.0573,1.3711,11813.0],["2000-10-30",1.3711,1.3711,1.1233,1.3216,21600.0],["2000-10-31",1.1564,1.3051,1.1564,1.3051,3375.0],["2000-11-01",1.1233,1.2225,1.1233,1.2225,57375.0],["2000-11-02",1.2225,1.3175,1.2225,1.2885,14850.0],["2000-11-03",1.3216,1.3216,1.2885,1.2885,10463.0],["2000-11-06",1.2885,1.2885,1.2225,1.2885,23963.0],["2000-11-07",1.2225,1.2225,1.1233,1.2225,8100.0],["2000-11-08",1.1564,1.1564,1.1564,1.1564,3713.0],["2000-11-09",1.1605,1.2225,1.1605,1.2225,1688.0],["2000-11-10",1.1564,1.1894,1.1564,1.1564,10800.0],["2000-11-13",1.2885,1.2885,1.2885,1.2885,4725.0],["2000-11-14",1.1564,1.1564,1.1564,1.1564,17550.0],["2000-11-15",1.1564,1.1564,1.1564,1.1564,675.0],["2000-11-16",1.1564,1.1564,1.1564,1.1564,17213.0],["2000-11-17",1.1564,1.2225,1.1233,1.2225,4725.0],["2000-11-20",1.0903,1.1233,1.0573,1.1233,12150.0],["2000-11-21",1.1233,1.1564,1.1233,1.1481,104625.0],["2000-11-22",1.1399,1.1399,1.1233,1.1233,77625.0],["2000-11-24",1.1481,1.1481,1.1481,1.1481,1350.0],["2000-11-27",1.1233,1.1481,1.0903,1.1481,40163.0],["2000-11-28",1.1192,1.1233,1.1068,1.1068,79313.0],["2000-11-29",1.0903,1.1233,1.0573,1.0573,38813.0],["2000-11-30",1.0407,1.0573,1.0242,1.0407,233888.0],["2000-12-01",1.0366,1.0366,0.9912,1.0077,12150.0],["2000-12-04",0.9912,0.9953,0.9416,0.9416,51300.0],["2000-12-05",0.9581,1.0573,0.9416,0.9912,24975.0],["2000-12-06",0.9912,1.0573,0.9581,1.0573,15525.0],["2000-12-07",0.9912,1.0573,0.9251,0.9251,14850.0],["2000-12-08",1.0573,1.0573,1.0573,1.0573,338.0],["2000-12-11",1.0077,1.0077,0.9581,0.9581,26663.0],["2000-12-12",0.9581,1.0573,0.9581,1.0077,42863.0],["2000-12-13",1.0242,1.0573,0.9458,0.9912,31725.0],["2000-12-14",1.0407,1.0738,0.9912,0.9912,112725.0],["2000-12-15",0.9747,0.9747,0.9747,0.9747,24975.0],["2000-12-18",0.9747,1.0077,0.9747,1.0077,25650.0],["2000-12-19",1.0242,1.0242,0.9747,0.9747,115425.0],["2000-12-20",0.9912,1.0242,0.9747,0.9747,61088.0],["2000-12-21",0.9747,1.0573,0.9747,0.9829,44888.0],["2000-12-22",0.9829,1.0077,0.9334,0.9416,136350.0],["2000-12-26",1.0077,1.0242,0.9581,0.9664,36450.0],["2000-12-27",0.9829,0.9829,0.9251,0.9292,181575.0],["2000-12-28",0.9334,0.9747,0.8755,0.9251,89438.0],["2000-12-29",0.8921,0.9416,0.8921,0.9251,98888.0],["2001-01-02",0.9912,0.9912,0.9251,0.9912,10125.0],["2001-01-03",0.9912,0.9912,0.9912,0.9912,0.0],["2001-01-04",1.0573,1.0573,1.0573,1.0573,14175.0],["2001-01-05",1.0573,1.1233,1.0573,1.0573,6075.0],["2001-01-08",1.1027,1.1233,1.0242,1.0531,121838.0],["2001-01-09",1.0077,1.0573,1.0077,1.0573,2363.0],["2001-01-10",1.0531,1.0573,0.9581,1.0573,39150.0],["2001-01-11",1.0738,1.0738,1.0573,1.0573,24975.0],["2001-01-12",1.2225,1.2225,1.0903,1.1233,107663.0],["2001-01-16",1.1564,1.1894,1.1068,1.1068,18563.0],["2001-01-17",1.2225,1.2225,1.1564,1.1564,16200.0],["2001-01-18",1.1564,1.1564,1.0903,1.1233,59063.0],["2001-01-19",1.0903,1.0903,1.0903,1.0903,23625.0],["2001-01-22",1.0903,1.1233,1.0903,1.1233,11475.0],["2001-01-23",1.1068,1.1233,1.1068,1.1233,5400.0],["2001-01-24",1.1233,1.1233,1.1233,1.1233,0.0],["2001-01-25",1.1068,1.1068,1.0573,1.0573,42863.0],["2001-01-26",1.0573,1.0573,1.0573,1.0573,0.0],["2001-01-29",1.1564,1.2225,1.1564,1.2225,42525.0],["2001-01-30",1.2225,1.2885,1.1894,1.2885,383738.0],["2001-01-31",1.2059,1.4207,1.0903,1.0903,132300.0],["2001-02-01",1.1564,1.1729,1.1564,1.1729,2025.0],["2001-02-02",1.239,1.2885,1.0903,1.0903,28013.0],["2001-02-05",1.2225,1.2885,1.1564,1.2885,10800.0],["2001-02-06",1.1564,1.2885,1.1068,1.1068,107663.0],["2001-02-07",1.2225,1.2555,1.1233,1.1894,38475.0],["2001-02-08",1.1894,1.1894,1.1894,1.1894,1013.0],["2001-02-09",1.1894,1.2885,1.1894,1.1894,21600.0],["2001-02-12",1.1564,1.1894,1.1564,1.1894,37125.0],["2001-02-13",1.1564,1.1564,1.1564,1.1564,3713.0],["2001-02-14",1.1564,1.1564,1.1564,1.1564,0.0],["2001-02-15",1.1853,1.3051,1.1564,1.3051,1078988.0],["2001-02-16",1.1853,1.1894,1.1853,1.1894,1013.0],["2001-02-20",1.1853,1.2225,1.1853,1.1894,113063.0],["2001-02-21",1.1894,1.1894,1.1068,1.1564,45225.0],["2001-02-22",1.1564,1.1729,1.1564,1.1564,68513.0],["2001-02-23",1.1564,1.1894,1.1233,1.1399,50963.0],["2001-02-26",1.1564,1.2225,1.1564,1.1894,22613.0],["2001-02-27",1.1564,1.1564,1.1233,1.1233,5063.0],["2001-02-28",1.0903,1.0903,1.0903,1.0903,675.0],["2001-03-01",1.0903,1.0903,1.0903,1.0903,3375.0],["2001-03-02",1.0903,1.1233,1.0903,1.1233,4050.0],["2001-03-05",1.1233,1.1233,1.1233,1.1233,0.0],["2001-03-06",1.1068,1.1068,1.1068,1.1068,338.0],["2001-03-07",1.1894,1.1894,1.1894,1.1894,5063.0],["2001-03-08",1.1068,1.1894,1.1068,1.1894,11813.0],["2001-03-09",1.1894,1.2059,1.1894,1.1894,36450.0],["2001-03-12",1.2472,1.2472,1.1068,1.1068,11813.0],["2001-03-13",1.1068,1.1068,1.0986,1.0986,4725.0],["2001-03-14",1.1068,1.1068,1.0903,1.0903,12488.0],["2001-03-15",1.0944,1.0944,1.0903,1.0903,7425.0],["2001-03-16",1.0903,1.1068,1.0903,1.1068,10125.0],["2001-03-19",1.1068,1.1068,1.1068,1.1068,0.0],["2001-03-20",1.1068,1.3216,1.1068,1.1399,7088.0],["2001-03-21",1.1399,1.1399,1.1233,1.1233,2025.0],["2001-03-22",1.1233,1.1233,1.0903,1.0903,3713.0],["2001-03-23",1.0903,1.0903,1.0903,1.0903,1350.0],["2001-03-26",1.0903,1.2555,1.0903,1.1233,4050.0],["2001-03-27",1.0903,1.0903,1.0738,1.0738,2025.0],["2001-03-28",1.0738,1.0738,1.0738,1.0738,4725.0],["2001-03-29",1.0738,1.0738,1.0738,1.0738,3375.0],["2001-03-30",1.1564,1.1564,1.0738,1.1564,12488.0],["2001-04-02",1.1233,1.1233,1.1233,1.1233,338.0],["2001-04-03",1.0738,1.0738,1.0573,1.0573,2025.0],["2001-04-04",1.1068,1.1233,1.1068,1.1233,4725.0],["2001-04-05",1.1233,1.1233,1.1233,1.1233,0.0],["2001-04-06",1.0573,1.0573,1.0573,1.0573,7425.0],["2001-04-09",0.9912,0.9912,0.9912,0.9912,675.0],["2001-04-10",1.0573,1.0916,1.0573,1.0916,27675.0],["2001-04-11",1.0573,1.0573,1.0573,1.0573,43538.0],["2001-04-12",1.0176,1.0176,0.9595,0.9595,6075.0],["2001-04-16",1.0599,1.0599,1.0599,1.0599,1688.0],["2001-04-17",1.1022,1.1048,0.978,0.978,1350.0],["2001-04-18",1.0969,1.0969,1.0573,1.0573,5063.0],["2001-04-19",1.0573,1.1894,1.0229,1.1894,63788.0],["2001-04-20",1.2344,1.2423,1.0784,1.1233,36113.0],["2001-04-23",1.0784,1.0784,1.0784,1.0784,338.0],["2001-04-24",1.0784,1.0863,1.0784,1.0863,5063.0],["2001-04-25",1.163,1.163,1.163,1.163,338.0],["2001-04-26",1.163,1.163,1.163,1.163,0.0],["2001-04-27",1.126,1.126,1.1233,1.1233,27000.0],["2001-04-30",1.1894,1.1894,1.1233,1.1233,12825.0],["2001-05-01",1.163,1.385,1.163,1.1894,12488.0],["2001-05-02",1.1762,1.1894,1.163,1.1894,2700.0],["2001-05-03",1.1894,1.1894,1.1894,1.1894,0.0],["2001-05-04",1.1894,1.1894,1.1894,1.1894,0.0],["2001-05-07",1.1894,1.1894,1.1894,1.1894,0.0],["2001-05-08",1.163,1.163,1.126,1.126,5400.0],["2001-05-09",1.1498,1.2951,1.1498,1.2951,43200.0],["2001-05-10",1.2951,1.2951,1.2396,1.2396,4388.0],["2001-05-11",1.2951,1.2951,1.1894,1.1894,8438.0],["2001-05-14",1.2951,1.2951,1.1894,1.1894,3713.0],["2001-05-15",1.1894,1.1894,1.1894,1.1894,0.0],["2001-05-16",1.2026,1.2026,1.2026,1.2026,5063.0],["2001-05-17",1.2026,1.2026,1.2026,1.2026,0.0],["2001-05-18",1.2555,1.2555,1.2555,1.2555,12150.0],["2001-05-21",1.2555,1.2555,1.2555,1.2555,6750.0],["2001-05-22",1.2211,1.2555,1.2211,1.2555,3375.0],["2001-05-23",1.3189,1.3216,1.2555,1.2555,5063.0],["2001-05-24",1.2555,1.2555,1.1921,1.2423,30038.0],["2001-05-25",1.2423,1.2423,1.2423,1.2423,675.0],["2001-05-29",1.2423,1.3216,1.2423,1.2581,8100.0],["2001-05-30",1.2581,1.2581,1.2449,1.2449,2025.0],["2001-05-31",1.3216,1.348,1.3216,1.348,17550.0],["2001-06-01",1.348,1.348,1.2079,1.2555,17550.0],["2001-06-04",1.1894,1.3216,1.1894,1.3216,2700.0],["2001-06-05",1.3216,1.3216,1.3216,1.3216,0.0],["2001-06-06",1.3216,1.3216,1.3216,1.3216,338.0],["2001-06-07",1.3216,1.3216,1.3216,1.3216,0.0],["2001-06-08",1.3216,1.3216,1.3216,1.3216,0.0],["2001-06-11",1.3216,1.3216,1.3216,1.3216,0.0],["2001-06-12",1.3084,1.3216,1.1921,1.3216,12150.0],["2001-06-13",1.3216,1.3216,1.3216,1.3216,0.0],["2001-06-14",1.3295,1.3295,1.2951,1.2951,5400.0],["2001-06-15",1.2555,1.3216,1.2555,1.3216,12150.0],["2001-06-18",1.3216,1.385,1.3216,1.3612,10125.0],["2001-06-19",1.3612,1.6361,1.3612,1.5753,70538.0],["2001-06-20",1.5859,1.6123,1.5595,1.6123,9788.0],["2001-06-21",1.6176,1.6916,1.4617,1.6916,9788.0],["2001-06-22",1.4828,1.5198,1.4802,1.4802,25650.0],["2001-06-25",1.4617,1.6361,1.4617,1.6361,8775.0],["2001-06-26",1.6361,1.6361,1.6361,1.6361,1013.0],["2001-06-27",1.5991,1.5991,1.5991,1.5991,338.0],["2001-06-28",1.5859,1.5859,1.5859,1.5859,2700.0],["2001-06-29",1.5542,1.5542,1.5542,1.5542,338.0],["2001-07-02",1.5859,1.5991,1.5859,1.5991,11138.0],["2001-07-03",1.5991,1.5991,1.5991,1.5991,0.0],["2001-07-05",1.5277,1.5277,1.5277,1.5277,338.0],["2001-07-06",1.5251,1.5991,1.5251,1.5991,675.0],["2001-07-09",1.5225,1.5225,1.5225,1.5225,338.0],["2001-07-10",1.5225,1.5225,1.5225,1.5225,0.0],["2001-07-11",1.5225,1.6308,1.5225,1.6308,27000.0],["2001-07-12",1.615,1.6308,1.5859,1.5991,8100.0],["2001-07-13",1.5991,1.5991,1.5991,1.5991,0.0],["2001-07-16",1.6308,1.6546,1.5727,1.5727,24975.0],["2001-07-17",1.7128,1.7128,1.7128,1.7128,1013.0],["2001-07-18",1.6943,1.8053,1.6731,1.7683,57038.0],["2001-07-19",1.9612,2.1621,1.8661,2.1621,142763.0],["2001-07-20",2.1013,2.1489,2.1013,2.1145,70875.0],["2001-07-23",2.1013,2.1145,2.0749,2.0749,136013.0],["2001-07-24",2.0458,2.0458,1.7366,1.9903,27338.0],["2001-07-25",2.0035,2.0035,2.0035,2.0035,338.0],["2001-07-26",1.9956,2.0088,1.9295,2.0088,21938.0],["2001-07-27",1.9507,1.9692,1.9507,1.9692,5738.0],["2001-07-30",1.9692,2.0088,1.9692,2.0088,7088.0],["2001-07-31",2.0088,2.0088,2.0088,2.0088,3713.0],["2001-08-01",1.9692,2.0088,1.9692,2.0088,7088.0],["2001-08-02",1.9824,1.9877,1.9824,1.9877,1688.0],["2001-08-03",1.9982,1.9982,1.9929,1.9929,3038.0],["2001-08-06",1.9877,1.9956,1.9559,1.9559,14175.0],["2001-08-07",2.0326,2.0326,1.9559,1.9559,9113.0],["2001-08-08",1.9586,2.0511,1.9586,1.9824,8100.0],["2001-08-09",1.9586,1.9824,1.9586,1.9824,3038.0],["2001-08-10",1.9824,1.9824,1.9586,1.9824,9788.0],["2001-08-13",1.9824,1.9824,1.9824,1.9824,1013.0],["2001-08-14",1.9586,2.0934,1.9586,2.0934,5063.0],["2001-08-15",2.0881,2.1145,2.0881,2.1145,77625.0],["2001-08-16",2.1145,2.1145,2.1145,2.1145,0.0],["2001-08-17",2.1119,2.1145,1.9533,2.1119,10800.0],["2001-08-20",2.1119,2.141,1.9559,1.9559,11475.0],["2001-08-21",1.9612,2.0352,1.9612,2.0352,16538.0],["2001-08-22",2.0881,2.0881,2.0881,2.0881,675.0],["2001-08-23",1.9824,1.9824,1.9612,1.9824,9450.0],["2001-08-24",2.0855,2.1013,2.0484,2.0484,10463.0],["2001-08-27",1.9956,2.1013,1.9956,2.0749,5063.0],["2001-08-28",1.9824,2.0749,1.9824,2.0749,27338.0],["2001-08-29",1.9824,1.9824,1.9559,1.9559,8100.0],["2001-08-30",1.9163,1.9824,1.7445,1.9824,66825.0],["2001-08-31",1.8423,1.9956,1.8423,1.9956,2700.0],["2001-09-04",1.9242,1.9824,1.7709,1.9824,4725.0],["2001-09-05",1.9454,1.9454,1.9401,1.9401,4050.0],["2001-09-06",1.9401,1.9401,1.9401,1.9401,3375.0],["2001-09-07",1.9427,1.9427,1.8846,1.9427,20925.0],["2001-09-10",1.8899,1.9163,1.8846,1.9163,36113.0],["2001-09-17",1.8661,1.8846,1.6943,1.837,8100.0],["2001-09-18",1.8106,1.8106,1.541,1.578,39825.0],["2001-09-19",1.6916,1.6916,1.533,1.533,9788.0],["2001-09-20",1.5198,1.5198,1.5198,1.5198,8100.0],["2001-09-21",1.4432,1.4537,1.3744,1.4537,13500.0],["2001-09-24",1.3559,1.4537,1.3559,1.4141,23963.0],["2001-09-25",1.4009,1.4009,1.4009,1.4009,1688.0],["2001-09-26",1.3903,1.3903,1.3903,1.3903,675.0],["2001-09-27",1.3877,1.4775,1.3877,1.4537,24300.0],["2001-09-28",1.4511,1.4511,1.4511,1.4511,3713.0],["2001-10-01",1.4537,1.4537,1.4537,1.4537,7425.0],["2001-10-02",1.4537,1.4537,1.4537,1.4537,3375.0],["2001-10-03",1.4537,1.4537,1.4537,1.4537,0.0],["2001-10-04",1.5859,1.5859,1.4564,1.4564,9450.0],["2001-10-05",1.4722,1.4722,1.4405,1.4405,2025.0],["2001-10-08",1.4405,1.4405,1.4405,1.4405,0.0],["2001-10-09",1.4405,1.4405,1.3744,1.3744,7763.0],["2001-10-10",1.3639,1.4273,1.3612,1.4273,73913.0],["2001-10-11",1.422,1.4273,1.422,1.4273,82013.0],["2001-10-12",1.3929,1.4934,1.3744,1.4934,4050.0],["2001-10-15",1.4934,1.4934,1.4934,1.4934,0.0],["2001-10-16",1.4035,1.4035,1.4035,1.4035,675.0],["2001-10-17",1.4405,1.5542,1.4405,1.5542,2025.0],["2001-10-18",1.5727,1.6388,1.5198,1.6388,14175.0],["2001-10-19",1.6388,1.8185,1.6388,1.8185,5400.0],["2001-10-22",1.7181,1.8449,1.7181,1.8449,5063.0],["2001-10-23",1.837,1.8555,1.837,1.8555,18225.0],["2001-10-24",1.7471,1.8608,1.7392,1.8608,16875.0],["2001-10-25",1.8608,1.8608,1.8608,1.8608,338.0],["2001-10-26",1.6916,1.8608,1.6916,1.8608,6750.0],["2001-10-29",1.8608,1.8951,1.8608,1.8951,7425.0],["2001-10-30",1.8502,1.9031,1.8238,1.8687,19913.0],["2001-10-31",1.763,1.8396,1.7181,1.8396,2363.0],["2001-11-01",1.7841,1.8396,1.7841,1.8396,11813.0],["2001-11-02",1.7498,2.0088,1.7498,2.0088,4050.0],["2001-11-05",1.8899,1.9533,1.7524,1.8502,7425.0],["2001-11-06",1.7841,1.7841,1.7709,1.7709,3038.0],["2001-11-07",1.7709,1.7709,1.7524,1.7524,7425.0],["2001-11-08",1.7524,1.8106,1.7524,1.8106,15525.0],["2001-11-09",1.7524,1.7524,1.7524,1.7524,338.0],["2001-11-12",1.7524,1.7524,1.7524,1.7524,0.0],["2001-11-13",1.7551,1.7709,1.7551,1.7709,5400.0],["2001-11-14",1.7841,1.8026,1.7841,1.8026,15188.0],["2001-11-15",1.8026,1.8026,1.8026,1.8026,1013.0],["2001-11-16",1.8026,1.8026,1.8026,1.8026,8438.0],["2001-11-19",1.8026,1.8687,1.7973,1.8687,9788.0],["2001-11-20",1.8317,1.8766,1.7841,1.7841,15525.0],["2001-11-21",1.7683,1.8502,1.7683,1.8502,7763.0],["2001-11-23",1.7868,1.8502,1.7868,1.8502,10463.0],["2001-11-26",1.8502,1.9163,1.8502,1.9163,3375.0],["2001-11-27",1.7841,1.8502,1.5674,1.8502,14513.0],["2001-11-28",1.7894,1.7894,1.7841,1.7841,1688.0],["2001-11-29",1.7841,1.7973,1.7841,1.7973,3713.0],["2001-11-30",1.8132,1.8476,1.7868,1.8159,3713.0],["2001-12-03",1.8159,1.8159,1.8159,1.8159,0.0],["2001-12-04",1.837,1.8502,1.837,1.8476,17550.0],["2001-12-05",1.8502,1.8502,1.8449,1.8502,12825.0],["2001-12-06",1.8502,1.8502,1.8502,1.8502,2700.0],["2001-12-07",1.8106,1.8106,1.7868,1.7868,8438.0],["2001-12-10",1.8502,1.8502,1.615,1.6229,45563.0],["2001-12-11",1.6176,1.7154,1.6176,1.7154,29700.0],["2001-12-12",1.652,1.7154,1.6255,1.7154,113738.0],["2001-12-13",1.6255,1.7181,1.6255,1.7154,5063.0],["2001-12-14",1.6255,1.8396,1.6255,1.8396,6413.0],["2001-12-17",1.8396,1.8396,1.8106,1.8106,10800.0],["2001-12-18",1.6652,1.8106,1.6652,1.7181,4388.0],["2001-12-19",1.8106,1.8555,1.644,1.837,56700.0],["2001-12-20",1.8476,1.8476,1.8476,1.8476,1350.0],["2001-12-21",1.6784,1.8529,1.6546,1.7181,15188.0],["2001-12-24",1.8476,1.8476,1.8476,1.8476,8438.0],["2001-12-26",1.6678,1.6784,1.6678,1.6784,7763.0],["2001-12-27",1.6678,1.8502,1.6678,1.8502,32063.0],["2001-12-28",1.6599,1.7973,1.6599,1.7841,52313.0],["2001-12-31",1.7181,1.8476,1.7181,1.8476,15188.0],["2002-01-02",1.8476,1.9136,1.7181,1.9136,8100.0],["2002-01-03",1.726,1.9136,1.7233,1.9136,8775.0],["2002-01-04",1.8449,1.9057,1.8449,1.9057,3038.0],["2002-01-07",1.874,1.9084,1.8502,1.9084,4725.0],["2002-01-08",1.911,1.911,1.911,1.911,675.0],["2002-01-09",1.8899,1.8899,1.8899,1.8899,29700.0],["2002-01-10",1.9295,1.9322,1.9163,1.9216,56700.0],["2002-01-11",1.9242,1.9242,1.9242,1.9242,5063.0],["2002-01-14",1.948,1.9639,1.948,1.9639,3375.0],["2002-01-15",1.874,1.9956,1.7313,1.9877,45900.0],["2002-01-16",1.8476,1.8476,1.8476,1.8476,675.0],["2002-01-17",1.8476,1.8766,1.7551,1.8555,89775.0],["2002-01-18",1.8502,1.8502,1.8502,1.8502,338.0],["2002-01-22",1.874,1.874,1.8634,1.8634,8775.0],["2002-01-23",1.9401,1.985,1.9401,1.985,10800.0],["2002-01-24",1.9163,2.022,1.9163,1.9533,94838.0],["2002-01-25",1.9031,2.0352,1.9031,1.9031,32400.0],["2002-01-28",1.9824,2.0326,1.9824,1.9877,3038.0],["2002-01-29",2.0326,2.0326,1.9031,2.0299,76613.0],["2002-01-30",2.0062,2.0062,2.0062,2.0062,13500.0],["2002-01-31",1.9454,1.9824,1.911,1.9824,40163.0],["2002-02-01",1.9824,1.9824,1.9824,1.9824,6750.0],["2002-02-04",1.9824,1.9824,1.9824,1.9824,0.0],["2002-02-05",1.9824,1.9824,1.9295,1.9295,14175.0],["2002-02-06",1.8502,1.8502,1.7841,1.8502,17550.0],["2002-02-07",1.8502,1.8502,1.8502,1.8502,338.0],["2002-02-08",1.8502,1.8502,1.8502,1.8502,675.0],["2002-02-11",1.8132,1.8502,1.8132,1.8502,4050.0],["2002-02-12",1.8502,1.9295,1.8502,1.9295,3713.0],["2002-02-13",1.9295,1.9295,1.9295,1.9295,0.0],["2002-02-14",1.9295,1.9771,1.8502,1.8502,2700.0],["2002-02-15",1.8502,1.9295,1.8502,1.8766,18900.0],["2002-02-19",1.8502,1.8502,1.8502,1.8502,2025.0],["2002-02-20",1.8502,1.8502,1.7445,1.8502,63788.0],["2002-02-21",1.8502,1.8529,1.8476,1.8502,71213.0],["2002-02-22",1.8502,1.8502,1.7947,1.8502,61763.0],["2002-02-25",1.7841,1.9031,1.7841,1.9031,117788.0],["2002-02-26",1.8502,1.8872,1.8502,1.8872,55350.0],["2002-02-27",1.8872,1.8899,1.8872,1.8899,128250.0],["2002-02-28",1.8899,1.8899,1.8872,1.8872,165375.0],["2002-03-01",1.8899,1.8925,1.7841,1.8872,743513.0],["2002-03-04",1.8899,1.8899,1.8634,1.8634,119475.0],["2002-03-05",1.8634,1.8766,1.8634,1.8766,190013.0],["2002-03-06",1.8793,1.8793,1.8502,1.8502,75263.0],["2002-03-07",1.8502,1.9031,1.7656,1.8766,30038.0],["2002-03-08",1.9031,1.9533,1.9031,1.9322,9788.0],["2002-03-11",1.9374,1.9374,1.9374,1.9374,9450.0],["2002-03-12",1.9374,1.9374,1.9374,1.9374,0.0],["2002-03-13",1.9163,1.9163,1.9031,1.9031,10125.0],["2002-03-14",1.9322,1.9322,1.9322,1.9322,338.0],["2002-03-15",1.8634,1.9295,1.8634,1.8634,44213.0],["2002-03-18",1.8634,1.8634,1.8634,1.8634,675.0],["2002-03-19",1.8766,1.8766,1.8634,1.8634,7088.0],["2002-03-20",1.8634,1.9031,1.8634,1.9031,3038.0],["2002-03-21",1.8899,1.8899,1.8634,1.8634,5738.0],["2002-03-22",1.8634,1.8978,1.8634,1.8766,4388.0],["2002-03-25",1.8766,1.8766,1.8766,1.8766,12488.0],["2002-03-26",1.8766,1.8766,1.8766,1.8766,4050.0],["2002-03-27",1.8766,1.9031,1.8766,1.9031,3375.0],["2002-03-28",1.8766,1.9031,1.8766,1.9031,32063.0],["2002-04-01",1.8766,1.9824,1.8766,1.9824,20588.0],["2002-04-02",2.0088,2.0458,1.9956,2.0458,14513.0],["2002-04-03",2.0114,2.0484,2.0114,2.0114,4725.0],["2002-04-04",2.0352,2.0749,2.022,2.022,7763.0],["2002-04-05",2.022,2.022,2.022,2.022,11138.0],["2002-04-08",2.022,2.0352,2.022,2.0352,20250.0],["2002-04-09",2.022,2.0907,2.022,2.0352,28688.0],["2002-04-10",2.0379,2.281,2.0352,2.1753,100913.0],["2002-04-11",2.2863,2.2863,2.1674,2.1674,27675.0],["2002-04-12",2.1674,2.2467,2.1674,2.2467,12150.0],["2002-04-15",2.2705,2.2705,2.1172,2.1806,78638.0],["2002-04-16",2.2335,2.2335,2.1859,2.215,7763.0],["2002-04-17",2.252,2.2837,2.1674,2.2203,42525.0],["2002-04-18",2.1938,2.2467,2.1938,2.2203,8100.0],["2002-04-19",2.1938,2.2731,2.1938,2.2018,7088.0],["2002-04-22",2.1991,2.1991,2.1938,2.1938,24975.0],["2002-04-23",2.2467,2.2731,2.244,2.2731,24975.0],["2002-04-24",2.2784,2.2863,2.1938,2.1938,3713.0],["2002-04-25",2.2467,2.3128,2.2467,2.3128,6750.0],["2002-04-26",2.2731,2.3788,2.2731,2.2731,13500.0],["2002-04-29",2.2123,2.3392,2.2123,2.2123,8100.0],["2002-04-30",2.2123,2.2123,2.2123,2.2123,0.0],["2002-05-01",2.2969,2.2969,2.2969,2.2969,3375.0],["2002-05-02",2.2969,2.2996,2.2625,2.2996,9450.0],["2002-05-03",2.3128,2.3128,2.3128,2.3128,3375.0],["2002-05-06",2.3313,2.3313,2.2996,2.2996,3713.0],["2002-05-07",2.326,2.326,2.2229,2.2229,24300.0],["2002-05-08",2.3128,2.3392,2.2335,2.2335,2025.0],["2002-05-09",2.2229,2.326,2.2229,2.326,2363.0],["2002-05-10",2.2731,2.3392,2.2203,2.2916,11138.0],["2002-05-13",2.3339,2.3709,2.3339,2.3551,12150.0],["2002-05-14",2.3788,2.4291,2.3709,2.4291,3038.0],["2002-05-15",2.3788,2.4581,2.3313,2.4106,18225.0],["2002-05-16",2.4714,2.6432,2.4608,2.4608,12488.0],["2002-05-17",2.5903,2.5903,2.4846,2.4899,60750.0],["2002-05-20",2.6141,2.6828,2.5269,2.6167,34763.0],["2002-05-21",2.6141,2.696,2.585,2.6299,148163.0],["2002-05-22",2.6326,2.7119,2.6326,2.7119,225788.0],["2002-05-23",2.7489,2.9075,2.7277,2.8388,45225.0],["2002-05-24",2.7753,2.8203,2.6987,2.7092,322313.0],["2002-05-28",2.6855,2.77,2.474,2.77,332100.0],["2002-05-29",2.7991,2.8018,2.6273,2.8018,325688.0],["2002-05-30",2.8018,2.8018,2.6458,2.7727,6750.0],["2002-05-31",2.7225,2.7991,2.696,2.741,492075.0],["2002-06-03",2.7753,2.7753,2.6696,2.6696,23288.0],["2002-06-04",2.6352,2.7489,2.6352,2.6696,11813.0],["2002-06-05",2.6696,2.7092,2.6564,2.7066,34425.0],["2002-06-06",2.7092,2.7092,2.6828,2.6828,39825.0],["2002-06-07",2.7119,2.7119,2.6696,2.6696,3713.0],["2002-06-10",2.659,2.6696,2.6564,2.6564,26325.0],["2002-06-11",2.6669,2.6696,2.659,2.6696,26325.0],["2002-06-12",2.696,2.7172,2.6696,2.7172,14175.0],["2002-06-13",2.6696,2.8203,2.6696,2.8203,9113.0],["2002-06-14",2.7647,2.7647,2.6484,2.6775,17888.0],["2002-06-17",2.6722,2.8229,2.6696,2.8176,25988.0],["2002-06-18",2.9075,2.9075,2.7357,2.7753,20925.0],["2002-06-19",2.7753,2.7885,2.7383,2.7727,11138.0],["2002-06-20",2.6326,2.7013,2.6326,2.7013,13163.0],["2002-06-21",2.6458,2.6749,2.6458,2.6749,12825.0],["2002-06-24",2.6749,2.7753,2.6326,2.7753,42525.0],["2002-06-25",2.8335,2.8943,2.8097,2.8229,13500.0],["2002-06-26",2.778,2.8414,2.7753,2.8414,23625.0],["2002-06-27",2.8335,2.8335,2.7832,2.7832,2025.0],["2002-06-28",2.8361,2.8414,2.7885,2.7885,11138.0],["2002-07-01",2.8282,2.8943,2.778,2.8018,47250.0],["2002-07-02",2.7991,2.8599,2.7753,2.7753,286538.0],["2002-07-03",2.7013,2.8097,2.6696,2.7753,60075.0],["2002-07-05",2.7753,2.7753,2.7489,2.7489,22613.0],["2002-07-08",2.8361,2.8361,2.8361,2.8361,1013.0],["2002-07-09",2.8018,2.8044,2.7753,2.7753,18900.0],["2002-07-10",1.5568,1.7128,1.5568,1.5991,3038.0],["2002-07-11",1.5991,1.6308,1.5991,1.6255,12825.0],["2002-07-12",1.6255,1.6255,1.6255,1.6255,0.0],["2002-07-15",1.5912,1.6652,1.5859,1.5885,33750.0],["2002-07-16",1.5859,1.5859,1.3004,1.3665,47925.0],["2002-07-17",1.4537,1.4802,1.3612,1.3612,8775.0],["2002-07-18",1.3612,1.3612,1.348,1.3612,73238.0],["2002-07-19",1.348,1.4326,1.2423,1.4062,52988.0],["2002-07-22",1.2951,1.348,1.2951,1.348,40500.0],["2002-07-23",1.3348,1.3744,1.1894,1.3348,75263.0],["2002-07-24",1.2951,1.2951,1.1894,1.2687,17550.0],["2002-07-25",1.2687,1.2687,1.1683,1.1762,8438.0],["2002-07-26",1.1683,1.1683,1.089,1.089,11138.0],["2002-07-29",1.1947,1.2291,1.1947,1.2159,7763.0],["2002-07-30",1.1947,1.2951,1.1947,1.2951,5738.0],["2002-07-31",1.2951,1.3744,1.163,1.163,13163.0],["2002-08-01",1.1392,1.1392,1.0837,1.1101,5400.0],["2002-08-02",1.1471,1.1498,0.97,1.0176,23288.0],["2002-08-05",1.0573,1.0573,1.0044,1.0044,4050.0],["2002-08-06",1.0573,1.0573,1.0229,1.0229,17550.0],["2002-08-07",0.9912,1.0573,0.9568,1.0308,8100.0],["2002-08-08",1.0044,1.0044,1.0044,1.0044,338.0],["2002-08-09",0.941,1.0044,0.941,0.9515,4725.0],["2002-08-12",0.9515,0.9515,0.9515,0.9515,1350.0],["2002-08-13",0.9383,0.9515,0.9251,0.9251,59063.0],["2002-08-14",0.9251,0.9251,0.9251,0.9251,0.0],["2002-08-15",1.0018,1.0018,0.8881,0.9251,43875.0],["2002-08-16",0.9225,0.9225,0.9225,0.9225,1688.0],["2002-08-19",0.9225,0.9225,0.9225,0.9225,0.0],["2002-08-20",0.8987,0.8987,0.8088,0.8855,25650.0],["2002-08-21",0.8881,0.9251,0.8088,0.8855,45900.0],["2002-08-22",0.9225,1.044,0.9225,0.9225,17888.0],["2002-08-23",0.9515,1.0018,0.9251,0.978,41850.0],["2002-08-26",0.978,0.9912,0.9515,0.978,25650.0],["2002-08-27",0.978,0.978,0.9515,0.978,39488.0],["2002-08-28",0.978,0.978,0.978,0.978,16538.0],["2002-08-29",0.9648,0.9648,0.9648,0.9648,1350.0],["2002-08-30",1.0018,1.0573,0.9648,0.9912,12825.0],["2002-09-03",0.9885,1.0176,0.9648,1.0044,6075.0],["2002-09-04",1.0414,1.0414,1.0414,1.0414,1350.0],["2002-09-05",0.9648,1.0044,0.9648,0.9912,16200.0],["2002-09-06",0.9912,0.9912,0.9912,0.9912,0.0],["2002-09-09",1.044,1.0573,0.9383,0.941,19238.0],["2002-09-10",0.9806,1.0176,0.9806,1.0176,3713.0],["2002-09-11",1.0599,1.0599,1.0599,1.0599,2025.0],["2002-09-12",1.0678,1.1498,1.0573,1.1498,27675.0],["2002-09-13",1.007,1.1154,1.007,1.1154,9113.0],["2002-09-16",1.0705,1.0705,1.0705,1.0705,1013.0],["2002-09-17",1.0573,1.0573,1.0361,1.0361,114413.0],["2002-09-18",1.0573,1.0573,0.9515,1.0255,49275.0],["2002-09-19",1.0573,1.0573,1.0573,1.0573,13838.0],["2002-09-20",0.9991,0.9991,0.9991,0.9991,338.0],["2002-09-23",1.0255,1.0969,1.0255,1.0969,3713.0],["2002-09-24",1.0361,1.0361,1.0361,1.0361,5400.0],["2002-09-25",1.0361,1.0361,1.0361,1.0361,0.0],["2002-09-26",1.0361,1.0361,1.0361,1.0361,0.0],["2002-09-27",1.0573,1.0969,1.044,1.0969,9113.0],["2002-09-30",1.0837,1.0969,1.0573,1.0969,30038.0],["2002-10-01",1.0573,1.1075,1.0573,1.1075,3038.0],["2002-10-02",1.1075,1.1075,1.1075,1.1075,0.0],["2002-10-03",1.0546,1.1075,1.0546,1.1048,11813.0],["2002-10-04",1.1048,1.1048,1.1048,1.1048,0.0],["2002-10-07",1.0599,1.0599,1.0573,1.0573,10800.0],["2002-10-08",1.0176,1.0176,0.9991,0.9991,1688.0],["2002-10-09",1.0599,1.0599,1.0044,1.0044,22950.0],["2002-10-10",1.0044,1.0044,1.0044,1.0044,0.0],["2002-10-11",1.0203,1.0203,1.0176,1.0176,2025.0],["2002-10-14",1.0044,1.044,1.0044,1.044,4050.0],["2002-10-15",1.044,1.044,1.044,1.044,1688.0],["2002-10-16",1.0705,1.1366,1.0705,1.1366,20925.0],["2002-10-17",1.0493,1.1894,1.0493,1.1207,45225.0],["2002-10-18",1.0573,1.0599,1.0573,1.0599,32063.0],["2002-10-21",1.0467,1.0493,1.044,1.0493,3375.0],["2002-10-22",1.0811,1.0811,1.0573,1.0573,335138.0],["2002-10-23",1.0308,1.0573,1.0044,1.0229,204188.0],["2002-10-24",1.0308,1.0573,1.0308,1.052,138375.0],["2002-10-25",1.0361,1.0969,1.0176,1.0969,128925.0],["2002-10-28",1.044,1.0969,1.044,1.0916,306113.0],["2002-10-29",1.0916,1.0916,1.0705,1.0705,103613.0],["2002-10-30",1.0705,1.0705,1.0705,1.0705,15188.0],["2002-10-31",1.0837,1.1233,1.0678,1.1233,166388.0],["2002-11-01",1.1233,1.1233,1.1233,1.1233,0.0],["2002-11-04",1.1233,1.1233,1.1233,1.1233,0.0],["2002-11-05",1.0811,1.0811,1.0573,1.0705,59400.0],["2002-11-06",1.0705,1.0705,1.0705,1.0705,10463.0],["2002-11-07",1.0705,1.0731,1.0705,1.0731,7088.0],["2002-11-08",1.0731,1.0731,1.0731,1.0731,0.0],["2002-11-11",1.0652,1.0652,1.0652,1.0652,675.0],["2002-11-12",1.0837,1.1233,1.0705,1.089,11475.0],["2002-11-13",1.0943,1.0943,1.0705,1.0863,85050.0],["2002-11-14",1.0837,1.1233,1.0705,1.0705,28013.0],["2002-11-15",1.0705,1.0705,1.0705,1.0705,8775.0],["2002-11-18",1.0705,1.0705,1.0705,1.0705,7763.0],["2002-11-19",1.0731,1.0758,1.0705,1.0731,24638.0],["2002-11-20",1.0758,1.0758,1.0705,1.0705,28013.0],["2002-11-21",1.0731,1.0731,1.0705,1.0705,25650.0],["2002-11-22",1.1075,1.1233,1.1075,1.1101,5063.0],["2002-11-25",1.089,1.1154,1.0811,1.1154,7088.0],["2002-11-26",1.0811,1.0811,1.0705,1.0758,6750.0],["2002-11-27",1.0705,1.0705,1.0573,1.0626,14513.0],["2002-11-29",1.0705,1.0705,1.0705,1.0705,3038.0],["2002-12-02",1.0705,1.0705,1.0705,1.0705,8775.0],["2002-12-03",1.1233,1.1366,1.0705,1.1075,25313.0],["2002-12-04",1.1286,1.1366,1.0996,1.0996,9788.0],["2002-12-05",1.0731,1.0731,1.0705,1.0705,4388.0],["2002-12-06",1.0705,1.0943,1.0705,1.0705,42188.0],["2002-12-09",1.1075,1.1075,1.0705,1.0705,675.0],["2002-12-10",1.0758,1.0758,1.0758,1.0758,4388.0],["2002-12-11",1.0705,1.0811,1.0388,1.0705,33750.0],["2002-12-12",1.0705,1.0705,1.0705,1.0705,0.0],["2002-12-13",1.052,1.0837,1.044,1.044,13163.0],["2002-12-16",1.015,1.0705,1.015,1.0705,1350.0],["2002-12-17",1.0414,1.044,1.0123,1.0123,2363.0],["2002-12-18",1.0361,1.0705,1.007,1.0705,8438.0],["2002-12-19",1.0705,1.0811,1.0705,1.0811,2025.0],["2002-12-20",1.0335,1.0335,1.0335,1.0335,675.0],["2002-12-23",0.9912,1.007,0.9912,1.007,1013.0],["2002-12-24",1.007,1.007,1.007,1.007,0.0],["2002-12-26",1.007,1.007,1.007,1.007,0.0],["2002-12-27",1.0176,1.0176,1.007,1.007,7425.0],["2002-12-30",0.9806,1.0282,0.933,1.0176,8100.0],["2002-12-31",0.9119,1.0546,0.9119,0.9648,32063.0],["2003-01-02",0.9251,0.9251,0.8722,0.9172,5063.0],["2003-01-03",0.9912,0.9912,0.9621,0.9621,1350.0],["2003-01-06",0.9621,0.9621,0.9304,0.9304,42863.0],["2003-01-07",0.9515,0.9515,0.9304,0.9304,71550.0],["2003-01-08",0.9304,0.9304,0.9251,0.9251,14850.0],["2003-01-09",0.9251,0.9251,0.9251,0.9251,0.0],["2003-01-10",0.9251,0.9251,0.9251,0.9251,0.0],["2003-01-13",0.9357,0.9357,0.9357,0.9357,2363.0],["2003-01-14",0.9383,0.9515,0.9383,0.9515,24638.0],["2003-01-15",0.9515,0.9515,0.9304,0.9515,32400.0],["2003-01-16",0.904,0.9304,0.904,0.9304,1350.0],["2003-01-17",0.9304,0.9304,0.9304,0.9304,0.0],["2003-01-21",0.9304,0.9304,0.9304,0.9304,0.0],["2003-01-22",0.9357,0.9357,0.9304,0.9304,3713.0],["2003-01-23",0.9357,0.9357,0.9304,0.9304,2700.0],["2003-01-24",0.9436,0.9436,0.941,0.9436,1350.0],["2003-01-27",0.9489,0.9621,0.9383,0.9463,59063.0],["2003-01-28",0.9304,0.9489,0.9304,0.9489,37800.0],["2003-01-29",0.9489,0.9489,0.9304,0.9304,2700.0],["2003-01-30",0.9092,0.9753,0.8987,0.9753,8775.0],["2003-01-31",0.97,1.0573,0.97,1.0044,7763.0],["2003-02-03",1.0044,1.0044,1.0044,1.0044,0.0],["2003-02-04",1.052,1.052,0.9648,0.9648,11813.0],["2003-02-05",0.9013,0.9753,0.9013,0.9277,12488.0],["2003-02-06",0.9383,0.9383,0.9383,0.9383,338.0],["2003-02-07",0.9383,0.9383,0.9383,0.9383,0.0],["2003-02-10",0.9383,0.9383,0.9383,0.9383,0.0],["2003-02-11",0.9833,0.9833,0.978,0.978,3375.0],["2003-02-12",0.978,0.978,0.978,0.978,3713.0],["2003-02-13",0.978,0.978,0.978,0.978,0.0],["2003-02-14",1.0282,1.0282,1.0282,1.0282,1013.0],["2003-02-18",0.978,0.9833,0.9463,0.9648,7425.0],["2003-02-19",0.9648,0.9648,0.9648,0.9648,0.0],["2003-02-20",0.9648,0.9648,0.9648,0.9648,14175.0],["2003-02-21",0.9568,0.9568,0.9568,0.9568,338.0],["2003-02-24",0.9568,0.9568,0.9568,0.9568,0.0],["2003-02-25",0.9568,0.9568,0.9568,0.9568,0.0],["2003-02-26",0.9568,0.9568,0.9568,0.9568,0.0],["2003-02-27",0.9568,0.9568,0.9568,0.9568,0.0],["2003-02-28",0.9568,0.9568,0.9568,0.9568,675.0],["2003-03-03",0.9568,0.9568,0.9568,0.9568,0.0],["2003-03-04",0.9753,0.9806,0.9727,0.9806,8775.0],["2003-03-05",0.9833,1.0018,0.9833,1.0018,7763.0],["2003-03-06",1.0044,1.0044,1.0044,1.0044,24300.0],["2003-03-07",0.9859,0.9859,0.9859,0.9859,675.0],["2003-03-10",0.9885,0.9885,0.9885,0.9885,675.0],["2003-03-11",0.9885,0.9885,0.9885,0.9885,0.0],["2003-03-12",0.9885,0.9912,0.9885,0.9885,3038.0],["2003-03-13",0.9885,0.9885,0.9885,0.9885,0.0],["2003-03-14",0.9885,0.9885,0.9885,0.9885,0.0],["2003-03-17",1.0203,1.0203,1.0203,1.0203,2363.0],["2003-03-18",1.044,1.044,1.0176,1.0176,8775.0],["2003-03-19",1.007,1.0176,0.9833,0.9833,11138.0],["2003-03-20",0.9833,1.0176,0.9833,0.9859,5738.0],["2003-03-21",0.9833,0.9833,0.9833,0.9833,18225.0],["2003-03-24",0.9833,0.9833,0.9833,0.9833,1013.0],["2003-03-25",0.9859,0.9859,0.9859,0.9859,675.0],["2003-03-26",0.9833,0.9833,0.9833,0.9833,338.0],["2003-03-27",0.9833,0.9833,0.9833,0.9833,0.0],["2003-03-28",1.0176,1.0176,0.9859,0.9859,3038.0],["2003-03-31",0.9859,0.9859,0.9833,0.9833,9113.0],["2003-04-01",0.9833,1.0176,0.9833,1.0176,4050.0],["2003-04-02",1.0282,1.0652,1.0282,1.0652,4725.0],["2003-04-03",1.1207,1.1207,1.089,1.089,11475.0],["2003-04-04",1.0758,1.0758,1.0758,1.0758,338.0],["2003-04-07",1.0758,1.0758,1.0758,1.0758,0.0],["2003-04-08",1.1181,1.1524,1.089,1.1101,6750.0],["2003-04-09",1.0996,1.0996,1.0996,1.0996,338.0],["2003-04-10",1.0996,1.0996,1.0996,1.0996,0.0],["2003-04-11",1.0969,1.0969,1.0969,1.0969,2025.0],["2003-04-14",1.0969,1.0969,1.0969,1.0969,0.0],["2003-04-15",1.0969,1.0969,1.0969,1.0969,0.0],["2003-04-16",1.0969,1.0969,1.0969,1.0969,0.0],["2003-04-17",1.0969,1.0969,1.0969,1.0969,0.0],["2003-04-21",1.0969,1.0969,1.0969,1.0969,0.0],["2003-04-22",1.0996,1.0996,1.0731,1.0731,6413.0],["2003-04-23",1.0731,1.0731,1.0731,1.0731,0.0],["2003-04-24",1.0758,1.0863,1.0758,1.0758,4050.0],["2003-04-25",1.0546,1.0705,0.9991,1.0705,11813.0],["2003-04-28",1.0626,1.0626,1.0467,1.0626,9113.0],["2003-04-29",1.0493,1.0916,1.0493,1.0916,14175.0],["2003-04-30",1.0493,1.0705,1.0493,1.0705,3038.0],["2003-05-01",1.0705,1.0705,1.0705,1.0705,0.0],["2003-05-02",1.0943,1.5066,1.0943,1.3004,140063.0],["2003-05-05",1.3586,1.3586,1.0916,1.2661,68175.0],["2003-05-06",1.1736,1.3374,1.1736,1.2687,63113.0],["2003-05-07",1.2687,1.3057,1.2634,1.2819,12825.0],["2003-05-08",1.3189,1.3189,1.1551,1.1551,15863.0],["2003-05-09",1.1524,1.163,1.0573,1.0969,29363.0],["2003-05-12",1.1577,1.2159,1.1577,1.1603,24975.0],["2003-05-13",1.1313,1.1921,1.1022,1.1498,245025.0],["2003-05-14",1.1445,1.1498,1.1445,1.1498,1013.0],["2003-05-15",1.1762,1.1762,1.1498,1.1498,3713.0],["2003-05-16",1.1498,1.1498,1.1498,1.1498,0.0],["2003-05-19",1.1366,1.1894,1.1366,1.163,11138.0],["2003-05-20",1.163,1.1762,1.163,1.1762,30375.0],["2003-05-21",1.1894,1.1894,1.1762,1.1762,34425.0],["2003-05-22",1.1762,1.1762,1.1762,1.1762,8438.0],["2003-05-23",1.1471,1.1762,1.1366,1.1762,17888.0],["2003-05-27",1.1894,1.1894,1.1894,1.1894,338.0],["2003-05-28",1.1762,1.1947,1.1762,1.1762,23288.0],["2003-05-29",1.1815,1.1894,1.1551,1.1894,3713.0],["2003-05-30",1.1418,1.2661,1.1418,1.2661,15863.0],["2003-06-02",1.2211,1.2529,1.1921,1.2529,23963.0],["2003-06-03",1.2344,1.2476,1.2132,1.2476,1013.0],["2003-06-04",1.2396,1.2423,1.1894,1.2344,21938.0],["2003-06-05",1.2211,1.2211,1.2211,1.2211,12825.0],["2003-06-06",1.2291,1.2608,1.2291,1.2608,20250.0],["2003-06-09",1.2661,1.2661,1.2634,1.2634,4388.0],["2003-06-10",1.2634,1.2634,1.2634,1.2634,0.0],["2003-06-11",1.2687,1.2819,1.2423,1.2423,12150.0],["2003-06-12",1.2423,1.2476,1.2423,1.2476,9788.0],["2003-06-13",1.2423,1.2423,1.2423,1.2423,338.0],["2003-06-16",1.2423,1.2423,1.2423,1.2423,10463.0],["2003-06-17",1.2423,1.2423,1.2423,1.2423,0.0],["2003-06-18",1.2423,1.2423,1.2423,1.2423,57375.0],["2003-06-19",1.2502,1.2502,1.2423,1.2423,10463.0],["2003-06-20",1.2502,1.2555,1.2423,1.2423,89438.0],["2003-06-23",1.2476,1.2476,1.2026,1.2159,41513.0],["2003-06-24",1.1894,1.2211,1.1894,1.2211,34425.0],["2003-06-25",1.2106,1.2132,1.2106,1.2106,5063.0],["2003-06-26",1.2053,1.2132,1.2053,1.2106,8775.0],["2003-06-27",1.2106,1.2159,1.2106,1.2159,4725.0],["2003-06-30",1.2159,1.274,1.2159,1.274,15863.0],["2003-07-01",1.2714,1.3348,1.2714,1.3348,4050.0],["2003-07-02",1.3348,1.3348,1.3137,1.3137,4725.0],["2003-07-03",1.3137,1.3137,1.3137,1.3137,0.0],["2003-07-07",1.3031,1.3057,1.3031,1.3057,2700.0],["2003-07-08",1.3348,1.3797,1.3322,1.3797,15525.0],["2003-07-09",1.3401,1.3507,1.3004,1.3348,45225.0],["2003-07-10",1.3559,1.3586,1.3216,1.3348,45900.0],["2003-07-11",1.3401,1.3692,1.3374,1.3639,14850.0],["2003-07-14",1.3744,1.385,1.3744,1.3744,16875.0],["2003-07-15",1.3374,1.3586,1.3374,1.3374,4725.0],["2003-07-16",1.3559,1.385,1.3559,1.3824,152550.0],["2003-07-17",1.348,1.4141,1.348,1.4141,9113.0],["2003-07-18",1.4009,1.4247,1.3639,1.4247,4725.0],["2003-07-21",1.4247,1.4511,1.3877,1.4432,4725.0],["2003-07-22",1.4432,1.4432,1.4432,1.4432,0.0],["2003-07-23",1.4511,1.5304,1.4194,1.4855,15863.0],["2003-07-24",1.5436,1.5436,1.4855,1.4855,4725.0],["2003-07-25",1.541,1.7445,1.541,1.6784,24300.0],["2003-07-28",1.6731,1.7841,1.6731,1.7577,22613.0],["2003-07-29",1.7815,1.7841,1.7154,1.7551,12150.0],["2003-07-30",1.6916,1.7181,1.681,1.681,6750.0],["2003-07-31",1.6811,1.7128,1.6388,1.6388,25988.0],["2003-08-01",1.6414,1.6414,1.6388,1.6388,2363.0],["2003-08-04",1.6229,1.6282,1.3057,1.5066,33413.0],["2003-08-05",1.5066,1.5674,1.4537,1.459,15188.0],["2003-08-06",1.459,1.5172,1.4537,1.4696,10125.0],["2003-08-07",1.467,1.5727,1.467,1.504,22275.0],["2003-08-08",1.5145,1.57,1.4828,1.57,5738.0],["2003-08-11",1.5225,1.5542,1.5172,1.5542,11138.0],["2003-08-12",1.5225,1.5225,1.5198,1.5225,4725.0],["2003-08-13",1.533,1.533,1.5198,1.5198,3713.0],["2003-08-14",1.533,1.5462,1.533,1.5462,1688.0],["2003-08-15",1.5198,1.5489,1.5198,1.5489,1350.0],["2003-08-18",1.5489,1.5489,1.5489,1.5489,0.0],["2003-08-19",1.5198,1.5462,1.5198,1.5198,6075.0],["2003-08-20",1.5383,1.5383,1.5277,1.5277,2363.0],["2003-08-21",1.5436,1.57,1.5436,1.57,12825.0],["2003-08-22",1.5727,1.5727,1.5225,1.57,2700.0],["2003-08-25",1.5198,1.5462,1.5198,1.5436,14850.0],["2003-08-26",1.5277,1.5568,1.5277,1.533,39150.0],["2003-08-27",1.5198,1.5462,1.5198,1.5462,25650.0],["2003-08-28",1.5383,1.5859,1.5198,1.5859,66825.0],["2003-08-29",1.5859,1.6282,1.5727,1.6282,24300.0],["2003-09-02",1.615,1.652,1.615,1.644,44213.0],["2003-09-03",1.6361,1.6361,1.6361,1.6361,675.0],["2003-09-04",1.6282,1.6493,1.6282,1.6493,6413.0],["2003-09-05",1.6493,1.6493,1.6308,1.6308,7763.0],["2003-09-08",1.5991,1.6282,1.5727,1.6123,136350.0],["2003-09-09",1.6018,1.6255,1.6018,1.6229,6075.0],["2003-09-10",1.6255,1.652,1.6255,1.652,9788.0],["2003-09-11",1.644,1.6625,1.6388,1.6546,39825.0],["2003-09-12",1.652,1.681,1.6203,1.6573,12150.0],["2003-09-15",1.6573,1.6573,1.6573,1.6573,0.0],["2003-09-16",1.6573,1.8079,1.6255,1.7181,110363.0],["2003-09-17",1.8211,1.8211,1.6678,1.6996,52313.0],["2003-09-18",1.7128,1.7524,1.6996,1.7207,191025.0],["2003-09-19",1.8026,1.8026,1.7762,1.7762,2700.0],["2003-09-22",1.7577,1.7683,1.7233,1.7471,44888.0],["2003-09-23",1.7471,1.7471,1.7022,1.7022,11138.0],["2003-09-24",1.7048,1.7048,1.7048,1.7048,1013.0],["2003-09-25",1.7181,1.7894,1.7181,1.7868,49275.0],["2003-09-26",1.7577,1.7815,1.7101,1.7418,6413.0],["2003-09-29",1.7683,1.7683,1.7683,1.7683,338.0],["2003-09-30",1.7683,1.7709,1.7498,1.7709,23625.0],["2003-10-01",1.7894,1.8079,1.7788,1.8079,35438.0],["2003-10-02",1.7841,1.7973,1.7551,1.7841,10463.0],["2003-10-03",1.7921,1.7973,1.7921,1.7973,2363.0],["2003-10-06",1.7868,1.7868,1.7868,1.7868,675.0],["2003-10-07",1.7788,1.7973,1.7762,1.7973,3713.0],["2003-10-08",1.763,1.7973,1.763,1.7973,39825.0],["2003-10-09",1.7577,1.8211,1.7577,1.8211,19913.0],["2003-10-10",1.7709,1.8238,1.7709,1.8238,3038.0],["2003-10-13",1.8,1.9084,1.7973,1.9084,14850.0],["2003-10-14",1.8449,2.0405,1.8449,2.0405,10125.0],["2003-10-15",1.8951,2.1013,1.8951,2.0934,43538.0],["2003-10-16",2.1251,2.1251,1.9718,2.1145,2363.0],["2003-10-17",1.9084,2.1145,1.9084,2.1145,61425.0],["2003-10-20",1.9929,2.1145,1.9903,2.1119,2700.0],["2003-10-21",1.9903,2.1119,1.9639,2.1119,5063.0],["2003-10-22",1.9824,2.178,1.9824,2.178,29025.0],["2003-10-23",2.1938,2.1938,2.0432,2.178,2700.0],["2003-10-24",2.0775,2.4,1.9824,2.2837,29363.0],["2003-10-27",2.3154,2.3366,2.215,2.3075,32400.0],["2003-10-28",2.3181,2.326,2.215,2.3128,20250.0],["2003-10-29",2.3128,2.3128,2.3128,2.3128,0.0],["2003-10-30",2.326,2.3656,2.326,2.3656,7088.0],["2003-10-31",2.326,2.3788,2.3207,2.3788,25988.0],["2003-11-03",2.3788,2.8388,2.3656,2.6855,62438.0],["2003-11-04",2.5189,2.6405,2.5189,2.5771,12150.0],["2003-11-05",2.5004,2.511,2.437,2.437,36113.0],["2003-11-06",2.4423,2.4951,2.1013,2.2837,31725.0],["2003-11-07",2.2176,2.3788,2.215,2.3788,25313.0],["2003-11-10",2.3524,2.4344,2.3128,2.3788,8775.0],["2003-11-11",2.3154,2.3788,2.3128,2.326,25650.0],["2003-11-12",2.2995,2.3128,2.2995,2.3128,11475.0],["2003-11-13",2.2995,2.3128,2.1991,2.3075,38138.0],["2003-11-14",2.2203,2.2996,2.2203,2.2996,34763.0],["2003-11-17",2.1912,2.2837,2.0855,2.1674,16200.0],["2003-11-18",2.104,2.1595,2.0881,2.0934,11475.0],["2003-11-19",2.0855,2.0881,1.9559,2.0881,6075.0],["2003-11-20",2.0802,2.1568,2.0802,2.1542,2700.0],["2003-11-21",2.0775,2.0881,2.0194,2.0881,1013.0],["2003-11-24",2.1013,2.1013,2.0484,2.0484,3713.0],["2003-11-25",1.9982,2.1013,1.9559,2.096,9450.0],["2003-11-26",2.0194,2.1674,2.0194,2.1647,12150.0],["2003-11-28",2.1621,2.1621,2.1621,2.1621,2025.0],["2003-12-01",2.141,2.1568,2.1277,2.1277,10463.0],["2003-12-02",2.059,2.1674,2.059,2.1674,11813.0],["2003-12-03",2.1225,2.1674,2.096,2.1674,7425.0],["2003-12-04",2.1277,2.1277,2.1277,2.1277,1013.0],["2003-12-05",2.1172,2.1647,2.1145,2.1647,2363.0],["2003-12-08",2.1647,2.252,2.141,2.2467,26663.0],["2003-12-09",2.2625,2.3762,2.2625,2.2996,7425.0],["2003-12-10",2.3762,2.3762,2.3128,2.3762,2700.0],["2003-12-11",2.3445,2.4423,2.3392,2.4423,27675.0],["2003-12-12",2.4502,2.548,2.4502,2.548,14850.0],["2003-12-15",2.4978,2.5797,2.2361,2.5374,23963.0],["2003-12-16",2.4634,2.5374,2.4634,2.5374,10125.0],["2003-12-17",2.5374,2.6114,2.5242,2.6088,12150.0],["2003-12-18",2.4423,2.5929,2.4423,2.5507,13500.0],["2003-12-19",2.5004,2.6722,2.3788,2.5903,992588.0],["2003-12-22",2.5507,2.6247,2.5507,2.6247,1013.0],["2003-12-23",2.5771,2.5903,2.4581,2.5718,23625.0],["2003-12-24",2.5718,2.5718,2.5718,2.5718,0.0],["2003-12-26",2.5718,2.5718,2.5718,2.5718,0.0],["2003-12-29",2.5692,2.5903,2.5533,2.5903,45225.0],["2003-12-30",2.5877,2.6432,2.4846,2.6352,7763.0],["2003-12-31",2.6537,2.6696,2.6537,2.6696,12488.0],["2004-01-02",2.5559,2.6828,2.5559,2.6273,36113.0],["2004-01-05",2.5639,2.6299,2.3973,2.5718,25313.0],["2004-01-06",2.5321,2.6802,2.5242,2.6432,69188.0],["2004-01-07",2.6696,2.7013,2.6432,2.6907,82350.0],["2004-01-08",2.622,2.6881,2.3947,2.6802,79313.0],["2004-01-09",2.6167,2.6669,2.6167,2.6643,42863.0],["2004-01-12",2.6696,2.7066,2.6299,2.6749,83363.0],["2004-01-13",2.6484,2.6934,2.6484,2.6564,5063.0],["2004-01-14",2.6458,2.6881,2.6035,2.6564,32400.0],["2004-01-15",2.6009,2.6669,2.6009,2.6643,15188.0],["2004-01-16",2.6643,2.6828,2.6432,2.6696,20925.0],["2004-01-20",2.6696,2.7225,2.6299,2.7225,45225.0],["2004-01-21",2.7198,2.8018,2.6907,2.8018,60750.0],["2004-01-22",2.7383,2.8308,2.696,2.7568,11138.0],["2004-01-23",2.7489,2.8625,2.7383,2.7727,71550.0],["2004-01-26",2.7806,2.8943,2.6881,2.7753,22613.0],["2004-01-27",2.7832,2.9286,2.7832,2.8414,10125.0],["2004-01-28",2.7383,2.8916,2.7383,2.8282,79313.0],["2004-01-29",2.8255,2.8255,2.5665,2.741,25650.0],["2004-01-30",2.815,2.889,2.7542,2.8731,6413.0],["2004-02-02",2.7938,2.8758,2.6749,2.7938,90113.0],["2004-02-03",2.7092,2.7595,2.7092,2.7357,67838.0],["2004-02-04",2.7172,2.7753,2.6828,2.7753,14175.0],["2004-02-05",2.7092,2.807,2.6855,2.7753,14175.0],["2004-02-06",2.6855,2.8388,2.6855,2.815,38475.0],["2004-02-09",2.6775,2.9841,2.6775,2.9445,152213.0],["2004-02-10",2.9128,2.9973,2.8361,2.9339,52650.0],["2004-02-11",2.8625,3.1189,2.8625,3.0793,65138.0],["2004-02-12",3.0793,3.1189,2.9973,3.1057,31050.0],["2004-02-13",3.0951,3.1084,2.8863,3.0899,78975.0],["2004-02-17",3.1004,3.1718,3.0925,3.1691,105300.0],["2004-02-18",3.1586,3.2009,3.1586,3.2009,35775.0],["2004-02-19",3.1559,3.2511,2.9656,3.2088,249413.0],["2004-02-20",3.1744,3.1877,3.0158,3.1877,10800.0],["2004-02-23",2.8467,3.185,2.8467,3.1506,10125.0],["2004-02-24",3.1533,3.1533,3.1189,3.1189,63450.0],["2004-02-25",3.1692,3.1718,3.1454,3.1454,16538.0],["2004-02-26",3.1559,3.1586,3.1057,3.1586,25650.0],["2004-02-27",3.1718,3.1877,3.1084,3.1744,58725.0],["2004-03-01",3.1665,3.1718,3.1401,3.1454,49950.0],["2004-03-02",3.1718,3.2775,3.1718,3.1982,54000.0],["2004-03-03",2.9973,3.1692,2.9022,3.0925,37125.0],["2004-03-04",3.1136,3.1427,3.0555,3.1427,45225.0],["2004-03-05",3.1718,3.2009,3.1533,3.185,260213.0],["2004-03-08",3.1692,3.1692,3.0846,3.1242,5400.0],["2004-03-09",3.1454,3.1454,3.0608,3.1454,39150.0],["2004-03-10",3.1454,3.1454,3.074,3.074,18563.0],["2004-03-11",3.0872,3.1454,3.0846,3.1454,9450.0],["2004-03-12",3.1718,3.1718,3.1401,3.1427,19913.0],["2004-03-15",3.1427,3.1824,3.1031,3.1506,24975.0],["2004-03-16",3.0264,3.1612,2.8335,3.0872,13163.0],["2004-03-17",3.0343,3.1321,3.0317,3.1004,12488.0],["2004-03-18",3.1189,3.1454,3.1189,3.1454,1688.0],["2004-03-19",3.0634,3.0634,3.0634,3.0634,1688.0],["2004-03-22",2.7092,3.037,2.6537,3.037,39150.0],["2004-03-23",2.9577,3.037,2.9577,3.037,10125.0],["2004-03-24",3.037,3.037,3.037,3.037,0.0],["2004-03-25",3.0211,3.0396,2.9736,3.037,11813.0],["2004-03-26",2.7225,3.0396,2.7225,3.0317,30038.0],["2004-03-29",3.0264,3.1136,3.0238,3.0661,49613.0],["2004-03-30",3.0396,3.1586,3.0396,3.1057,116100.0],["2004-03-31",3.0661,3.0661,3.0343,3.0608,27675.0],["2004-04-01",3.1057,3.1057,2.9524,3.0608,21938.0],["2004-04-02",3.0661,3.0661,2.9947,3.0634,33413.0],["2004-04-05",3.0608,3.0661,3.0,3.0608,5063.0],["2004-04-06",2.9868,3.0661,2.9868,3.0634,11138.0],["2004-04-07",3.0661,3.0661,3.0423,3.0661,38138.0],["2004-04-08",3.0423,3.0449,2.9603,3.0449,27338.0],["2004-04-12",2.9048,3.0423,2.9048,3.037,36113.0],["2004-04-13",2.9392,3.0661,2.9392,3.0343,82350.0],["2004-04-14",3.0608,3.0661,3.0291,3.0291,66488.0],["2004-04-15",3.0106,3.0634,2.9947,2.9947,7425.0],["2004-04-16",3.0026,3.0661,3.0026,3.0661,5400.0],["2004-04-19",3.0661,3.0661,3.0158,3.0608,35775.0],["2004-04-20",3.0661,3.2009,3.0476,3.0925,428625.0],["2004-04-21",3.1454,3.1454,3.0502,3.0978,737100.0],["2004-04-22",3.1401,3.4361,3.1057,3.304,1771200.0],["2004-04-23",3.1744,3.4308,3.1744,3.3832,403313.0],["2004-04-26",3.5551,3.7136,3.3885,3.4705,380363.0],["2004-04-27",3.6079,3.6079,3.4969,3.5524,112388.0],["2004-04-28",3.6079,3.6238,3.4361,3.4493,105975.0],["2004-04-29",3.5022,3.5022,3.4361,3.4361,261225.0],["2004-04-30",3.5022,3.6211,3.3568,3.5048,187313.0],["2004-05-03",3.6317,3.6317,3.4599,3.5815,81338.0],["2004-05-04",3.4995,3.7031,3.4652,3.5683,212288.0],["2004-05-05",3.5656,3.5683,3.5101,3.5101,69863.0],["2004-05-06",3.5128,3.5154,3.4388,3.489,49950.0],["2004-05-07",3.4546,3.5154,3.4176,3.4176,21938.0],["2004-05-10",3.4123,3.4255,3.1084,3.304,90450.0],["2004-05-11",3.296,3.3383,3.2035,3.2907,66150.0],["2004-05-12",3.1057,3.3383,3.1057,3.304,113738.0],["2004-05-13",3.304,3.304,3.148,3.2299,48938.0],["2004-05-14",3.1427,3.304,3.1163,3.1612,109688.0],["2004-05-17",3.1718,3.1718,3.0555,3.1057,7425.0],["2004-05-18",3.0687,3.1718,3.0687,3.1586,55350.0],["2004-05-19",3.1692,3.2167,3.0555,3.1718,202838.0],["2004-05-20",3.1718,3.222,3.1242,3.1506,12825.0],["2004-05-21",3.1269,3.1401,3.0819,3.0819,271350.0],["2004-05-24",3.0555,3.2247,3.0053,3.1586,174150.0],["2004-05-25",3.2247,3.2432,3.1004,3.2247,83363.0],["2004-05-26",3.6,3.6238,3.1718,3.1744,109013.0],["2004-05-27",3.304,3.304,3.0819,3.1877,28688.0],["2004-05-28",3.2114,3.2247,3.0766,3.2088,192038.0],["2004-06-01",3.0423,3.2696,3.0423,3.1691,171450.0],["2004-06-02",3.2484,3.2484,3.1031,3.1691,11813.0],["2004-06-03",3.1718,3.1744,3.1295,3.1612,34425.0],["2004-06-04",3.2194,3.2643,3.1639,3.1797,19238.0],["2004-06-07",3.304,3.304,3.1982,3.2484,16538.0],["2004-06-08",3.0687,3.1744,3.0396,3.1718,17888.0],["2004-06-09",3.1718,3.2749,3.1612,3.1718,7763.0],["2004-06-10",3.1982,3.1982,3.1612,3.1665,15188.0],["2004-06-14",3.1084,3.3013,3.1084,3.1929,264263.0],["2004-06-15",3.2511,3.452,3.2114,3.4493,154238.0],["2004-06-16",3.452,3.4943,3.4308,3.4361,78300.0],["2004-06-17",3.4388,3.4493,3.4255,3.4361,73913.0],["2004-06-18",3.526,3.526,3.3859,3.4493,29363.0],["2004-06-21",3.5656,3.5656,3.4361,3.4414,116100.0],["2004-06-22",3.4388,3.4837,3.3965,3.4176,229500.0],["2004-06-23",3.4335,3.518,3.4335,3.518,82350.0],["2004-06-24",3.452,3.4943,3.415,3.4625,70875.0],["2004-06-25",3.5075,3.5101,2.8044,3.4731,680063.0],["2004-06-28",3.4731,3.4731,3.3568,3.3885,68513.0],["2004-06-29",3.3304,3.5154,3.3172,3.37,60075.0],["2004-06-30",3.5286,3.5286,3.3885,3.4255,108000.0],["2004-07-01",3.4678,3.4837,3.3357,3.3568,59400.0],["2004-07-02",3.3515,3.4361,3.3357,3.4361,312188.0],["2004-07-06",3.4361,3.5683,3.37,3.4361,612900.0],["2004-07-07",3.4044,3.4678,3.3991,3.4361,200475.0],["2004-07-08",3.3832,3.5683,3.3832,3.4546,252113.0],["2004-07-09",3.4388,3.5339,3.4361,3.4625,67163.0],["2004-07-12",3.4361,3.4863,3.4176,3.4493,283163.0],["2004-07-13",3.4652,3.5471,3.4652,3.5022,98213.0],["2004-07-14",3.5524,3.5788,3.5022,3.5313,154913.0],["2004-07-15",3.5233,3.5418,3.4625,3.5418,335475.0],["2004-07-16",3.4943,3.5551,3.304,3.4017,326700.0],["2004-07-19",3.3965,3.4943,3.304,3.4282,114413.0],["2004-07-20",3.333,3.5551,3.333,3.4599,171788.0],["2004-07-21",3.5365,3.563,3.4467,3.481,358088.0],["2004-07-22",3.5313,3.5339,3.4097,3.4255,123863.0],["2004-07-23",3.4361,3.4705,3.4123,3.4361,791438.0],["2004-07-26",3.4361,3.5048,3.4097,3.4546,59063.0],["2004-07-27",3.4361,3.4916,3.4361,3.4731,106313.0],["2004-07-28",3.4414,3.5022,3.415,3.4625,59738.0],["2004-07-29",3.4916,3.5392,3.4705,3.5313,152550.0],["2004-07-30",3.5286,3.6714,3.5286,3.6423,113063.0],["2004-08-02",3.6528,3.7004,3.37,3.4044,386100.0],["2004-08-03",3.5656,3.5656,3.3832,3.4599,171113.0],["2004-08-04",3.4255,3.4546,3.2564,3.4282,100913.0],["2004-08-05",3.4229,3.4361,3.37,3.378,75263.0],["2004-08-06",3.3568,3.37,3.2379,3.2643,50625.0],["2004-08-09",3.444,3.444,3.1639,3.1718,55013.0],["2004-08-10",3.2088,3.3304,3.2088,3.2802,50625.0],["2004-08-11",3.2749,3.2907,3.0687,3.1057,70538.0],["2004-08-12",3.1057,3.1454,3.0661,3.0978,39150.0],["2004-08-13",3.0581,3.1506,2.9736,3.0899,33075.0],["2004-08-16",3.1216,3.1982,2.9207,2.9815,110363.0],["2004-08-17",2.9709,3.1506,2.9709,3.0925,42188.0],["2004-08-18",3.1321,3.2643,3.0793,3.2379,94163.0],["2004-08-19",3.1586,3.1956,3.1559,3.1956,89775.0],["2004-08-20",3.2432,3.2749,3.1929,3.2749,202163.0],["2004-08-23",3.2828,3.3621,3.2643,3.2696,36788.0],["2004-08-24",3.3568,3.3568,3.1929,3.1929,11475.0],["2004-08-25",3.2987,3.2987,3.1718,3.1956,39488.0],["2004-08-26",3.1929,3.1982,3.1718,3.1903,60750.0],["2004-08-27",3.2273,3.2379,3.1269,3.1269,15188.0],["2004-08-30",3.1242,3.1559,3.1057,3.1242,10463.0],["2004-08-31",3.1718,3.1718,2.9894,3.0502,35775.0],["2004-09-01",2.9736,3.2484,2.9736,3.1612,73575.0],["2004-09-02",3.111,3.1321,2.9894,3.0396,23963.0],["2004-09-03",3.1903,3.1956,2.9418,3.0423,28013.0],["2004-09-07",2.9392,3.1982,2.9392,3.1057,24975.0],["2004-09-08",3.1057,3.1982,3.0925,3.185,31725.0],["2004-09-09",3.148,3.3674,3.148,3.3198,44213.0],["2004-09-10",3.1057,3.3436,3.0529,3.304,39488.0],["2004-09-13",3.333,3.4097,3.2854,3.3304,34763.0],["2004-09-14",3.2643,3.2722,3.1903,3.1956,29700.0],["2004-09-15",3.1427,3.2722,3.1427,3.2722,20588.0],["2004-09-16",3.1427,3.3198,3.1427,3.2749,6075.0],["2004-09-17",3.4097,3.4176,3.2564,3.3225,67163.0],["2004-09-20",3.3938,3.4229,3.341,3.3542,4388.0],["2004-09-21",3.3304,3.4467,3.3251,3.378,17888.0],["2004-09-22",3.3119,3.3119,3.1797,3.1982,15525.0],["2004-09-23",3.1692,3.2088,3.1586,3.1903,7425.0],["2004-09-24",3.1744,3.1797,2.9894,3.0264,29025.0],["2004-09-27",2.9894,3.0291,2.9392,2.9762,25650.0],["2004-09-28",2.9498,3.0555,2.9366,2.9603,27000.0],["2004-09-29",2.9683,3.0343,2.9392,3.0343,18563.0],["2004-09-30",2.9762,3.0899,2.9762,3.0899,18225.0],["2004-10-01",3.1031,3.3304,3.0925,3.304,45900.0],["2004-10-04",3.3251,3.378,3.2881,3.3304,11475.0],["2004-10-05",3.3225,3.3304,2.9788,3.2088,25988.0],["2004-10-06",3.2167,3.452,3.2062,3.4308,31050.0],["2004-10-07",3.3991,3.452,3.37,3.37,105300.0],["2004-10-08",3.3674,3.3674,3.2828,3.3436,51300.0],["2004-10-11",3.3225,3.3832,3.3225,3.3832,18900.0],["2004-10-12",3.3859,3.4097,3.3568,3.4097,33413.0],["2004-10-13",3.4176,3.4255,3.4044,3.4176,43875.0],["2004-10-14",3.4176,3.4361,3.4176,3.4361,20588.0],["2004-10-15",3.4599,3.4863,3.4388,3.4837,23963.0],["2004-10-18",3.4202,3.4758,3.4202,3.4758,28013.0],["2004-10-19",3.4573,3.5392,3.444,3.4599,30375.0],["2004-10-20",3.5524,3.9621,3.5524,3.9145,291938.0],["2004-10-21",3.9647,4.0044,3.8299,3.8722,168413.0],["2004-10-22",3.7269,3.8273,3.7269,3.822,53663.0],["2004-10-25",3.9277,3.9489,3.7691,3.9462,44213.0],["2004-10-26",3.9647,4.1603,3.896,4.1471,78638.0],["2004-10-27",3.9515,4.2291,3.9515,4.1365,237600.0],["2004-10-28",4.1603,4.163,4.0176,4.0599,110025.0],["2004-10-29",4.0308,4.0308,3.8432,3.9621,104963.0],["2004-11-01",3.9383,3.9647,3.8326,3.9647,41850.0],["2004-11-02",3.9647,3.9859,3.8907,3.9383,12825.0],["2004-11-03",3.8194,4.0202,3.8194,3.9647,32063.0],["2004-11-04",3.8987,4.0097,3.8987,3.9647,14513.0],["2004-11-05",3.9647,4.007,3.9304,3.9647,15188.0],["2004-11-08",3.9383,3.978,3.9383,3.9647,70538.0],["2004-11-09",3.9542,4.0969,3.9013,4.0573,24638.0],["2004-11-10",4.0044,4.044,3.9383,4.0044,38813.0],["2004-11-11",4.0388,4.0599,3.9859,4.0229,50963.0],["2004-11-12",3.9225,4.0678,3.9172,4.0678,8775.0],["2004-11-15",3.9647,4.044,3.9172,4.044,97200.0],["2004-11-16",4.0916,4.0916,3.8564,3.8617,88088.0],["2004-11-17",3.8379,3.9674,3.8379,3.8617,45563.0],["2004-11-18",3.8617,3.933,3.8458,3.8458,34425.0],["2004-11-19",3.8114,3.9647,3.8114,3.8854,32738.0],["2004-11-22",3.8722,4.0916,3.8405,4.044,26325.0],["2004-11-23",4.0943,4.1762,4.0097,4.1762,14175.0],["2004-11-24",4.1075,4.1736,4.0202,4.1736,9450.0],["2004-11-26",4.0255,4.0255,4.0255,4.0255,1688.0],["2004-11-29",4.2291,4.3612,4.1603,4.2185,87413.0],["2004-11-30",4.274,4.2925,4.2211,4.2608,262238.0],["2004-12-01",4.2608,4.5859,4.2449,4.4643,59738.0],["2004-12-02",4.4141,4.6546,4.4141,4.5621,57375.0],["2004-12-03",4.5727,4.6229,4.5198,4.5489,12488.0],["2004-12-06",4.5489,4.5489,4.496,4.5251,8100.0],["2004-12-07",4.5462,4.6044,4.3612,4.385,58725.0],["2004-12-08",4.3797,4.5092,4.3242,4.3612,41513.0],["2004-12-09",4.3216,4.3612,4.2158,4.2608,21938.0],["2004-12-10",4.3348,4.3348,4.1128,4.1709,18563.0],["2004-12-13",4.3454,4.3454,4.0969,4.1894,60750.0],["2004-12-14",4.2,4.3586,4.2,4.3533,18563.0],["2004-12-15",4.4009,4.4775,4.3639,4.4775,22950.0],["2004-12-16",4.496,4.5119,4.4141,4.5119,35775.0],["2004-12-17",4.4484,4.5859,4.3691,4.5859,47925.0],["2004-12-20",4.3586,4.5172,4.3348,4.3348,27675.0],["2004-12-21",4.4934,4.5251,4.422,4.4934,121163.0],["2004-12-22",4.5172,4.5462,4.4458,4.4749,43538.0],["2004-12-23",4.5198,4.5462,4.4669,4.5251,67163.0],["2004-12-27",4.5806,4.5806,4.4194,4.4458,9450.0],["2004-12-28",4.57,4.6414,4.4907,4.6414,52988.0],["2004-12-29",4.6176,4.6652,4.5092,4.5092,13500.0],["2004-12-30",4.6652,4.6837,4.4722,4.4987,27675.0],["2004-12-31",4.4273,4.6731,4.4273,4.5753,47925.0],["2005-01-03",4.5515,4.57,4.4194,4.4432,19913.0],["2005-01-04",4.5727,4.5938,4.4537,4.4987,149175.0],["2005-01-05",4.4247,4.5198,4.3797,4.3797,115425.0],["2005-01-06",4.348,4.4696,4.348,4.3771,44213.0],["2005-01-07",4.3427,4.4088,4.0467,4.1101,173813.0],["2005-01-10",4.0599,4.2026,4.0176,4.2,81675.0],["2005-01-11",4.1921,4.3163,4.0969,4.2661,27675.0],["2005-01-12",4.3216,4.3321,4.1788,4.2634,9113.0],["2005-01-13",4.2687,4.3876,4.2687,4.3876,62438.0],["2005-01-14",4.3612,4.5119,4.3084,4.4432,82013.0],["2005-01-18",4.3136,4.5251,4.3136,4.4775,28350.0],["2005-01-19",4.57,4.5991,4.2528,4.2713,66150.0],["2005-01-20",4.2396,4.6123,4.2291,4.2951,57038.0],["2005-01-21",4.2106,4.2925,4.0837,4.0837,32738.0],["2005-01-24",4.2185,4.2185,3.9647,3.9938,52650.0],["2005-01-25",4.1207,4.1207,3.9938,4.0652,13500.0],["2005-01-26",4.2026,4.2238,4.0387,4.2238,6413.0],["2005-01-27",4.0969,4.2528,4.0705,4.1075,19575.0],["2005-01-28",4.2264,4.2528,4.0255,4.0916,24975.0],["2005-01-31",4.2026,4.2423,4.0308,4.1709,20925.0],["2005-02-01",4.1656,4.2793,4.044,4.1788,110700.0],["2005-02-02",4.0493,4.2951,4.0493,4.2951,37463.0],["2005-02-03",4.3031,4.3031,4.0176,4.2132,14175.0],["2005-02-04",4.1894,4.2951,4.1894,4.2106,13838.0],["2005-02-07",4.2343,4.2343,4.1762,4.1762,26663.0],["2005-02-08",4.1894,4.2396,4.0493,4.052,65813.0],["2005-02-09",4.0573,4.0573,3.941,3.941,90113.0],["2005-02-10",3.9806,4.0573,3.9515,4.0255,19575.0],["2005-02-11",4.0097,4.1603,4.0097,4.1339,10463.0],["2005-02-14",4.0995,4.237,4.0758,4.2264,171450.0],["2005-02-15",4.2396,4.3295,4.1894,4.3189,145800.0],["2005-02-16",4.2951,4.3797,4.2132,4.3057,194738.0],["2005-02-17",4.2343,4.3189,4.2185,4.2238,17888.0],["2005-02-18",4.3295,4.3295,4.1392,4.1392,13163.0],["2005-02-22",4.1154,4.1683,4.0731,4.0784,190350.0],["2005-02-23",4.0784,4.1973,4.0335,4.081,70538.0],["2005-02-24",4.1921,4.1921,4.0123,4.1445,52313.0],["2005-02-25",4.1577,4.4194,4.155,4.2502,79313.0],["2005-02-28",4.2291,4.3744,4.2132,4.3586,36113.0],["2005-03-01",4.2951,4.4009,4.2766,4.3982,18563.0],["2005-03-02",4.2661,4.5039,4.2661,4.4564,48938.0],["2005-03-03",4.3454,4.4088,4.3374,4.4061,47588.0],["2005-03-04",4.4273,4.4722,4.3771,4.4669,8438.0],["2005-03-07",4.4696,4.4722,4.3295,4.3744,13163.0],["2005-03-08",4.3348,4.3744,4.2476,4.3533,39150.0],["2005-03-09",4.2502,4.3691,4.1392,4.3321,15188.0],["2005-03-10",4.311,4.4167,4.311,4.4167,98213.0],["2005-03-11",4.3586,4.4379,4.3136,4.3612,68175.0],["2005-03-14",4.3586,4.4379,4.3586,4.3771,24975.0],["2005-03-15",4.459,4.459,4.2026,4.3533,114075.0],["2005-03-16",4.3084,4.3718,4.2079,4.3533,65813.0],["2005-03-17",4.4246,4.4246,4.2661,4.3665,50288.0],["2005-03-18",4.4114,4.4114,4.2608,4.4035,183263.0],["2005-03-21",4.3744,4.4062,4.3295,4.3586,16538.0],["2005-03-22",4.2819,4.4273,4.2819,4.3269,63788.0],["2005-03-23",4.311,4.4643,4.311,4.3956,82350.0],["2005-03-24",4.459,4.459,4.2343,4.3348,147488.0],["2005-03-28",4.2476,4.4035,4.2476,4.3876,32400.0],["2005-03-29",4.3903,4.3903,4.3269,4.3269,5400.0],["2005-03-30",4.422,4.4669,4.3929,4.4643,39825.0],["2005-03-31",4.4564,4.4617,4.3374,4.4564,93150.0],["2005-04-01",4.459,4.4643,4.2687,4.3876,79650.0],["2005-04-04",4.2819,4.4035,4.2502,4.2555,106650.0],["2005-04-05",4.3295,4.3665,4.2423,4.3004,168750.0],["2005-04-06",4.3639,4.3929,4.1894,4.2687,31050.0],["2005-04-07",4.2687,4.2687,4.1841,4.2291,35100.0],["2005-04-08",4.2634,4.2687,4.1577,4.1921,168750.0],["2005-04-11",4.1683,4.1947,4.0995,4.118,23963.0],["2005-04-12",4.0652,4.2872,4.0652,4.1868,47250.0],["2005-04-13",4.155,4.2502,4.0863,4.1339,141750.0],["2005-04-14",4.1207,4.1207,3.9832,3.9859,34088.0],["2005-04-15",4.015,4.0202,3.9225,3.9225,54338.0],["2005-04-18",3.9304,4.0123,3.9251,3.9965,83025.0],["2005-04-19",4.0837,4.3216,4.0837,4.2,50288.0],["2005-04-20",4.0916,4.2211,4.0229,4.1418,51300.0],["2005-04-21",4.2423,4.2423,4.0176,4.1498,328388.0],["2005-04-22",4.1128,4.1788,4.0863,4.0863,107325.0],["2005-04-25",4.1524,4.1524,4.0229,4.1022,138038.0],["2005-04-26",4.1075,4.1603,4.044,4.1418,43875.0],["2005-04-27",4.089,4.089,3.9515,3.978,150188.0],["2005-04-28",3.9383,3.978,3.9198,3.9304,127575.0],["2005-04-29",3.9489,3.9542,3.8617,3.9198,59400.0],["2005-05-02",3.9436,3.9595,3.9145,3.9595,78638.0],["2005-05-03",3.9621,3.9647,3.8854,3.9092,118125.0],["2005-05-04",3.9542,3.9542,3.8326,3.8537,67163.0],["2005-05-05",3.859,3.859,3.8167,3.8484,53325.0],["2005-05-06",3.8828,3.8828,3.7956,3.8379,24300.0],["2005-05-09",3.8088,3.8458,3.7929,3.8458,32400.0],["2005-05-10",3.7929,3.8405,3.7691,3.8141,56363.0],["2005-05-11",3.7797,3.822,3.7718,3.7982,22275.0],["2005-05-12",3.7691,3.8617,3.7691,3.7718,34425.0],["2005-05-13",3.8352,3.8352,3.6528,3.7004,45900.0],["2005-05-16",3.7004,3.7189,3.5921,3.6264,58725.0],["2005-05-17",3.6,3.6,3.4784,3.5313,27675.0],["2005-05-18",3.5656,3.7876,3.5603,3.7665,80325.0],["2005-05-19",3.7797,3.8062,3.7321,3.8009,60750.0],["2005-05-20",3.8062,3.8458,3.8062,3.8194,5400.0],["2005-05-23",3.785,3.8484,3.7824,3.7824,13838.0],["2005-05-24",3.8458,3.8484,3.8326,3.8326,5738.0],["2005-05-25",3.7824,3.7929,3.6158,3.7771,36113.0],["2005-05-26",3.7084,3.822,3.6528,3.8062,79650.0],["2005-05-27",3.7824,3.7982,3.7084,3.7216,66488.0],["2005-05-31",3.7216,3.8484,3.7216,3.8458,60413.0],["2005-06-01",3.7533,3.8299,3.7533,3.8141,29025.0],["2005-06-02",3.7321,3.8141,3.7321,3.8009,27675.0],["2005-06-03",3.7242,3.7691,3.6661,3.7004,12825.0],["2005-06-06",3.6766,3.6766,3.6053,3.6053,29363.0],["2005-06-07",3.6,3.7348,3.5551,3.563,190688.0],["2005-06-08",3.5524,3.5656,3.4361,3.4758,112725.0],["2005-06-09",3.4361,3.4995,3.4361,3.4467,70875.0],["2005-06-10",3.4467,3.481,3.3965,3.4335,120488.0],["2005-06-13",3.4123,3.5154,3.4044,3.444,100913.0],["2005-06-14",3.4308,3.4705,3.3991,3.452,159638.0],["2005-06-15",3.4097,3.5603,3.4097,3.518,129938.0],["2005-06-16",3.5048,3.5524,3.452,3.5524,153225.0],["2005-06-17",3.4943,3.5683,3.4784,3.5207,217013.0],["2005-06-20",3.4758,3.5762,3.4758,3.5075,71550.0],["2005-06-21",3.481,3.6053,3.4599,3.5524,110025.0],["2005-06-22",3.5339,3.6132,3.5313,3.563,92138.0],["2005-06-23",3.5022,3.6238,3.489,3.5762,161325.0],["2005-06-24",3.5471,3.7533,3.4995,3.7506,1166400.0],["2005-06-27",3.6555,3.6661,3.5709,3.5736,261563.0],["2005-06-28",3.5656,3.6714,3.5154,3.6185,73575.0],["2005-06-29",3.6846,3.6846,3.5973,3.6211,111038.0],["2005-06-30",3.674,3.6899,3.5048,3.5445,139388.0],["2005-07-01",3.6211,3.6211,3.5022,3.5551,104288.0],["2005-07-05",3.5498,3.5841,3.5154,3.5815,180900.0],["2005-07-06",3.5313,3.6661,3.5313,3.6238,311850.0],["2005-07-07",3.6317,3.7031,3.6317,3.6925,22950.0],["2005-07-08",3.6211,3.6555,3.6132,3.6528,48938.0],["2005-07-11",3.6449,3.7454,3.6449,3.7454,60075.0],["2005-07-12",3.7454,3.8009,3.7216,3.7612,58725.0],["2005-07-13",3.7824,3.7824,3.7242,3.7269,10125.0],["2005-07-14",3.7269,3.7533,3.6581,3.6819,19575.0],["2005-07-15",3.6423,3.8035,3.6423,3.8035,78975.0],["2005-07-18",3.7665,3.8484,3.7586,3.7586,20925.0],["2005-07-19",3.7506,3.8484,3.7189,3.7876,48600.0],["2005-07-20",3.8643,4.0493,3.7929,3.9383,251775.0],["2005-07-21",3.97,4.1788,3.9568,4.0837,170100.0],["2005-07-22",4.1524,4.1947,3.9066,4.1947,234900.0],["2005-07-25",4.1339,4.2687,4.1128,4.2661,194063.0],["2005-07-26",4.2449,4.2449,4.1524,4.1841,152888.0],["2005-07-27",4.2026,4.2026,4.1207,4.1365,272363.0],["2005-07-28",4.1286,4.1894,4.0969,4.1762,38475.0],["2005-07-29",4.2291,4.2291,4.1286,4.2211,36788.0],["2005-08-01",3.97,4.2291,3.8854,4.163,158288.0],["2005-08-02",4.0784,4.2291,4.0784,4.2291,66150.0],["2005-08-03",4.1656,4.2238,4.1418,4.2,64800.0],["2005-08-04",4.1339,4.2264,4.118,4.155,69863.0],["2005-08-05",4.1154,4.2211,4.0837,4.1788,21938.0],["2005-08-08",4.0625,4.126,3.978,4.0044,74588.0],["2005-08-09",4.0044,4.1894,3.9991,4.1022,203175.0],["2005-08-10",4.1498,4.1498,4.0837,4.1313,105975.0],["2005-08-11",4.1418,4.1894,4.1418,4.1894,72900.0],["2005-08-12",4.1656,4.2,4.1233,4.1762,29700.0],["2005-08-15",4.1498,4.2,4.1048,4.1841,74588.0],["2005-08-16",4.2079,4.2079,4.1233,4.1603,30713.0],["2005-08-17",4.1577,4.2291,4.1577,4.1973,16200.0],["2005-08-18",4.1683,4.2555,4.1683,4.2158,38475.0],["2005-08-19",4.2079,4.2793,4.2079,4.2079,27338.0],["2005-08-22",4.155,4.2555,4.1418,4.237,22275.0],["2005-08-23",4.1894,4.2951,4.1894,4.2581,88088.0],["2005-08-24",4.2106,4.2158,4.1815,4.1841,10800.0],["2005-08-25",4.1286,4.1921,4.1207,4.1894,29700.0],["2005-08-26",4.1551,4.1577,3.9991,4.0758,48263.0],["2005-08-29",4.0387,4.1736,3.9066,4.1736,35775.0],["2005-08-30",4.1603,4.2106,3.9277,4.1524,72563.0],["2005-08-31",4.1233,4.2634,4.0414,4.1947,40838.0],["2005-09-01",4.2555,4.2846,4.1392,4.274,102600.0],["2005-09-02",4.274,4.2872,4.2423,4.274,56700.0],["2005-09-06",4.2819,4.2925,4.2423,4.274,82350.0],["2005-09-07",4.2291,4.2608,4.1868,4.2581,27000.0],["2005-09-08",4.2581,4.2872,4.2581,4.2872,3375.0],["2005-09-09",4.2396,4.3797,4.2238,4.348,70538.0],["2005-09-12",4.2687,4.3744,4.2158,4.3718,72900.0],["2005-09-13",4.3929,4.3982,4.3004,4.3639,49275.0],["2005-09-14",4.2846,4.348,4.2423,4.2476,69863.0],["2005-09-15",4.2317,4.2608,4.155,4.1841,82350.0],["2005-09-16",4.2608,4.2608,4.1683,4.2264,37800.0],["2005-09-19",4.1788,4.1868,4.0969,4.1154,39825.0],["2005-09-20",4.0493,4.1154,3.8432,3.9647,93825.0],["2005-09-21",3.8326,3.8722,3.8009,3.859,29363.0],["2005-09-22",3.8062,3.8194,3.7559,3.7718,25650.0],["2005-09-23",3.7718,3.9621,3.7136,3.9383,32738.0],["2005-09-26",3.933,3.933,3.7982,3.8669,21263.0],["2005-09-27",3.8432,3.9542,3.8432,3.9251,49275.0],["2005-09-28",3.9172,3.9172,3.785,3.8247,41513.0],["2005-09-29",3.8802,3.8802,3.7903,3.8802,66825.0],["2005-09-30",3.8458,3.9912,3.8458,3.9674,23625.0],["2005-10-03",3.9912,4.007,3.8934,3.8934,112725.0],["2005-10-04",3.896,3.9595,3.896,3.9568,24975.0],["2005-10-05",3.8881,3.8907,3.7876,3.8537,42525.0],["2005-10-06",3.8352,3.8722,3.8352,3.8722,14850.0],["2005-10-07",3.8352,3.8511,3.8352,3.8484,8438.0],["2005-10-10",3.8009,3.8299,3.7691,3.8299,35775.0],["2005-10-11",3.7639,3.9304,3.7639,3.8749,14513.0],["2005-10-12",3.8247,3.8247,3.7321,3.7401,79988.0],["2005-10-13",3.7533,3.7533,3.6899,3.7004,67500.0],["2005-10-14",3.7004,3.7136,3.674,3.7136,67838.0],["2005-10-17",3.7216,3.7269,3.674,3.6846,83700.0],["2005-10-18",3.6872,3.6872,3.6211,3.6502,47588.0],["2005-10-19",3.8141,3.8564,3.7586,3.8273,183263.0],["2005-10-20",3.8194,3.8194,3.7295,3.7771,48938.0],["2005-10-21",3.7216,3.8854,3.7216,3.859,13500.0],["2005-10-24",3.8934,3.9515,3.8326,3.8643,40163.0],["2005-10-25",3.8828,3.8828,3.7824,3.8062,44213.0],["2005-10-26",3.822,3.822,3.7374,3.7956,175163.0],["2005-10-27",3.7401,3.7691,3.7269,3.7401,113063.0],["2005-10-28",3.7401,3.7612,3.7269,3.7586,196763.0],["2005-10-31",3.7586,3.8458,3.7454,3.8458,200138.0],["2005-11-01",3.8035,3.9383,3.7956,3.8564,237938.0],["2005-11-02",3.8405,3.9013,3.822,3.8881,533250.0],["2005-11-03",3.8643,3.8722,3.8326,3.859,38138.0],["2005-11-04",3.9198,3.9198,3.6528,3.8458,96525.0],["2005-11-07",3.8326,3.8617,3.7639,3.7929,353025.0],["2005-11-08",3.7586,3.8934,3.7427,3.8114,117113.0],["2005-11-09",3.7982,3.8749,3.7374,3.8511,76275.0],["2005-11-10",3.8194,3.8352,3.7744,3.8194,137025.0],["2005-11-11",3.8273,3.8273,3.7956,3.8062,15188.0],["2005-11-14",3.8114,3.8326,3.7903,3.8062,118800.0],["2005-11-15",3.785,3.8009,3.7269,3.7454,77288.0],["2005-11-16",3.7163,3.7348,3.674,3.7057,72563.0],["2005-11-17",3.6528,3.7639,3.6528,3.7639,47250.0],["2005-11-18",3.7559,3.7771,3.7004,3.7771,640238.0],["2005-11-21",3.7982,3.8299,3.7691,3.8299,389138.0],["2005-11-22",3.8299,3.8405,3.7506,3.7956,158625.0],["2005-11-23",3.8088,3.8484,3.6476,3.8352,76613.0],["2005-11-25",3.8432,3.8432,3.7771,3.7797,38813.0],["2005-11-28",3.8088,3.8273,3.7321,3.8088,135338.0],["2005-11-29",3.7903,3.859,3.7824,3.8511,36788.0],["2005-11-30",3.8484,3.859,3.7559,3.7982,122850.0],["2005-12-01",3.8062,3.9568,3.8062,3.9119,90113.0],["2005-12-02",3.9595,3.9595,3.8114,3.8696,71550.0],["2005-12-05",3.9674,3.9674,3.7136,3.7691,91125.0],["2005-12-06",3.8062,3.8062,3.7374,3.7454,41175.0],["2005-12-07",3.7295,3.8352,3.7269,3.8352,86063.0],["2005-12-08",3.8458,3.8458,3.7295,3.7639,41513.0],["2005-12-09",3.8114,3.8114,3.7242,3.7956,74250.0],["2005-12-12",3.7956,3.7956,3.7004,3.7427,102600.0],["2005-12-13",3.7691,3.7744,3.7216,3.7427,76613.0],["2005-12-14",3.7533,3.822,3.7269,3.822,40163.0],["2005-12-15",3.7956,3.8696,3.785,3.8564,34088.0],["2005-12-16",3.8432,3.8881,3.7876,3.7876,40163.0],["2005-12-19",3.7929,3.8458,3.7797,3.8458,18225.0],["2005-12-20",3.7824,3.7903,3.7506,3.7665,8775.0],["2005-12-21",3.7797,3.7797,3.7189,3.7374,12150.0],["2005-12-22",3.7401,3.7454,3.7136,3.7374,34763.0],["2005-12-23",3.748,3.748,3.7163,3.7321,21938.0],["2005-12-27",3.7321,3.7321,3.7136,3.7136,45563.0],["2005-12-28",3.7718,3.7718,3.7189,3.7321,11813.0],["2005-12-29",3.7639,3.7876,3.7321,3.7876,11138.0],["2005-12-30",3.7216,3.8088,3.7189,3.8062,31388.0],["2006-01-03",3.8775,3.8881,3.7876,3.8062,83363.0],["2006-01-04",3.7929,3.8617,3.7929,3.8432,112388.0],["2006-01-05",3.8484,3.9066,3.8432,3.896,17550.0],["2006-01-06",3.9039,3.9383,3.8934,3.8934,8438.0],["2006-01-09",3.8934,3.933,3.8934,3.933,1688.0],["2006-01-10",3.9436,4.3269,3.9436,4.2132,230850.0],["2006-01-11",4.2291,4.2581,4.1709,4.2,113400.0],["2006-01-12",4.1101,4.3057,4.1101,4.1894,37800.0],["2006-01-13",4.1947,4.2317,4.1392,4.1788,19913.0],["2006-01-17",4.237,4.237,3.896,4.0388,58050.0],["2006-01-18",4.155,4.1762,4.0017,4.1762,85725.0],["2006-01-19",4.1762,4.1868,4.1128,4.163,116775.0],["2006-01-20",4.2291,4.2291,4.1445,4.1498,93488.0],["2006-01-23",4.0969,4.2396,4.0705,4.2291,131963.0],["2006-01-24",4.2423,4.2423,4.1656,4.2291,48600.0],["2006-01-25",4.2396,4.2793,4.2396,4.2555,118125.0],["2006-01-26",4.2687,4.274,4.2317,4.2555,56025.0],["2006-01-27",4.2291,4.3374,4.2291,4.2925,250425.0],["2006-01-30",4.2581,4.3321,4.2291,4.2449,71213.0],["2006-01-31",4.2502,4.2502,4.1709,4.1762,110363.0],["2006-02-01",4.2053,4.2132,4.1445,4.1471,35438.0],["2006-02-02",4.1365,4.1392,3.9832,4.052,30375.0],["2006-02-03",4.1286,4.3348,4.0837,4.1762,148163.0],["2006-02-06",4.1048,4.2185,4.0044,4.2106,41513.0],["2006-02-07",4.2317,4.2343,4.0916,4.1075,21263.0],["2006-02-08",4.1735,4.2185,4.0995,4.1894,46575.0],["2006-02-09",4.2423,4.2555,4.155,4.155,32063.0],["2006-02-10",4.1233,4.2264,4.1048,4.2264,30713.0],["2006-02-13",4.3533,4.3533,4.2132,4.2502,61425.0],["2006-02-14",4.2846,4.5251,4.2581,4.4696,90450.0],["2006-02-15",4.4669,4.607,4.4617,4.5674,31388.0],["2006-02-16",4.5092,4.5859,4.4511,4.5542,60075.0],["2006-02-17",4.5277,4.5568,4.4379,4.533,102600.0],["2006-02-21",4.6123,4.6123,4.5039,4.541,37800.0],["2006-02-22",4.6097,4.6097,4.5595,4.5595,12488.0],["2006-02-23",4.615,4.615,4.5119,4.5251,45563.0],["2006-02-24",4.5251,4.5568,4.3639,4.4987,35775.0],["2006-02-27",4.6202,4.7577,4.5806,4.5885,169763.0],["2006-02-28",4.5885,4.6017,4.5462,4.5647,38138.0],["2006-03-01",4.6017,4.6044,4.578,4.5965,7088.0],["2006-03-02",4.5621,4.6255,4.5515,4.5515,11138.0],["2006-03-03",4.5515,4.7022,4.5224,4.5462,31050.0],["2006-03-06",4.5832,4.5859,4.4934,4.5832,43538.0],["2006-03-07",4.5806,4.6044,4.5066,4.5753,27675.0],["2006-03-08",4.5119,4.5542,4.4617,4.5224,20250.0],["2006-03-09",4.4669,4.5515,4.422,4.5515,8775.0],["2006-03-10",4.5489,4.6387,4.5436,4.6097,57713.0],["2006-03-13",4.6837,4.6916,4.6123,4.6784,86400.0],["2006-03-14",4.7577,4.7656,4.689,4.718,28688.0],["2006-03-15",4.652,4.8423,4.6255,4.837,292950.0],["2006-03-16",4.681,4.9031,4.681,4.8106,72900.0],["2006-03-17",4.8317,4.8396,4.7603,4.7762,31725.0],["2006-03-20",4.7868,4.7921,4.7471,4.7709,79650.0],["2006-03-21",4.6916,4.7947,4.6467,4.6916,611550.0],["2006-03-22",4.6678,4.726,4.6625,4.6625,7763.0],["2006-03-23",4.6229,4.7471,4.5885,4.7101,43200.0],["2006-03-24",4.6863,4.7022,4.6493,4.6969,10463.0],["2006-03-27",4.6731,4.7577,4.6546,4.6784,10800.0],["2006-03-28",4.5753,4.5753,4.3929,4.422,70200.0],["2006-03-29",4.4273,4.6335,4.4273,4.5224,19238.0],["2006-03-30",4.4775,4.4934,4.2528,4.3665,122513.0],["2006-03-31",4.3665,4.5277,4.3665,4.4061,22613.0],["2006-04-03",4.4696,4.4907,4.3612,4.3639,275738.0],["2006-04-04",4.385,4.4934,4.274,4.4564,32738.0],["2006-04-05",4.4511,4.6255,4.4511,4.5066,18900.0],["2006-04-06",4.5119,4.5568,4.5039,4.5039,2700.0],["2006-04-07",4.5198,4.5568,4.4537,4.4537,3375.0],["2006-04-10",4.4273,4.4934,4.3348,4.3348,31725.0],["2006-04-11",4.3348,4.3824,4.2608,4.311,32063.0],["2006-04-12",4.3559,4.4299,4.2819,4.4035,66488.0],["2006-04-13",4.3771,4.5013,4.3136,4.4458,105975.0],["2006-04-17",4.4009,4.4511,4.3956,4.4405,8100.0],["2006-04-18",4.4379,4.6097,4.4379,4.6044,21938.0],["2006-04-19",4.6176,4.985,4.5859,4.9136,275400.0],["2006-04-20",4.8528,4.9004,4.7498,4.7735,651713.0],["2006-04-21",4.7973,4.8317,4.6705,4.7656,107325.0],["2006-04-24",4.763,4.763,4.5938,4.7365,41513.0],["2006-04-25",4.7365,4.7498,4.6255,4.6969,68513.0],["2006-04-26",4.7418,4.7709,4.7022,4.718,31725.0],["2006-04-27",4.6995,4.7735,4.3057,4.6731,76950.0],["2006-04-28",4.689,4.7735,4.689,4.718,24975.0],["2006-05-01",4.6282,4.6467,4.5436,4.6176,23963.0],["2006-05-02",4.5568,4.6255,4.4564,4.6229,27000.0],["2006-05-03",4.57,4.6784,4.4881,4.6784,51638.0],["2006-05-04",4.652,4.8106,4.652,4.7709,123525.0],["2006-05-05",4.7709,4.7735,4.7445,4.7735,126225.0],["2006-05-08",4.7154,4.7735,4.7154,4.7735,94838.0],["2006-05-09",4.7418,4.7735,4.7075,4.763,52650.0],["2006-05-10",4.5489,4.7392,4.5489,4.6705,14175.0],["2006-05-11",4.578,4.6493,4.5172,4.6044,41513.0],["2006-05-12",4.541,4.6255,4.4881,4.6017,33413.0],["2006-05-15",4.4854,4.5753,4.4484,4.5674,18225.0],["2006-05-16",4.57,4.57,4.5436,4.5595,3713.0],["2006-05-17",4.5198,4.5357,4.3691,4.4934,50625.0],["2006-05-18",4.4564,4.5991,4.4299,4.4511,42863.0],["2006-05-19",4.3639,4.4379,4.2291,4.4273,55688.0],["2006-05-22",4.3216,4.3665,4.2264,4.3031,19913.0],["2006-05-23",4.3084,4.4484,4.3084,4.3612,53325.0],["2006-05-24",4.3242,4.533,4.3242,4.5145,35100.0],["2006-05-25",4.5542,4.5542,4.4141,4.4934,38813.0],["2006-05-26",4.4617,4.4987,4.4061,4.422,49950.0],["2006-05-30",4.2846,4.311,4.1762,4.2106,43200.0],["2006-05-31",4.2132,4.3321,4.2132,4.2634,12150.0],["2006-06-01",4.2423,4.4352,4.2158,4.4273,57375.0],["2006-06-02",4.4247,4.4564,4.2396,4.4511,71888.0],["2006-06-05",4.3876,4.422,4.2291,4.311,40838.0],["2006-06-06",4.3242,4.3348,4.2555,4.3295,72900.0],["2006-06-07",4.3348,4.4379,4.3348,4.3612,31388.0],["2006-06-08",4.2951,4.4405,4.2079,4.4114,51638.0],["2006-06-09",4.422,4.4299,4.4061,4.4061,5738.0],["2006-06-12",4.3242,4.3876,4.3216,4.3639,12150.0],["2006-06-13",4.3295,4.4405,4.3242,4.348,14850.0],["2006-06-14",4.274,4.3163,4.1868,4.2846,21938.0],["2006-06-15",4.2317,4.3639,4.2317,4.3242,41513.0],["2006-06-16",4.2687,4.2687,4.2687,4.2687,3713.0],["2006-06-19",4.1947,4.1947,4.0202,4.1524,82013.0],["2006-06-20",4.0758,4.3612,4.0705,4.3084,21938.0],["2006-06-21",4.2581,4.3269,4.2581,4.3084,30375.0],["2006-06-22",4.2687,4.2978,4.1973,4.2713,56363.0],["2006-06-23",4.2106,4.2951,4.1603,4.2026,60750.0],["2006-06-26",4.1339,4.1788,4.1048,4.1656,40838.0],["2006-06-27",4.1736,4.2158,3.9885,4.0097,20588.0],["2006-06-28",4.0625,4.0625,3.9462,4.0176,27675.0],["2006-06-29",4.0731,4.3559,4.0731,4.3559,65475.0],["2006-06-30",4.3559,4.4669,4.3506,4.4564,74250.0],["2006-07-03",4.4617,4.496,4.4617,4.496,3375.0],["2006-07-05",4.3295,4.3427,4.2713,4.3427,10800.0],["2006-07-06",4.3797,4.5066,4.3797,4.5066,27000.0],["2006-07-07",4.5119,4.5172,4.385,4.5013,13500.0],["2006-07-10",4.5357,4.6467,4.4511,4.5066,20925.0],["2006-07-11",4.4194,4.541,4.4194,4.541,2700.0],["2006-07-12",4.4299,4.4299,4.311,4.3269,8438.0],["2006-07-13",4.4009,4.4194,4.3929,4.3929,18563.0],["2006-07-14",4.4458,4.4881,4.237,4.3665,12150.0],["2006-07-17",4.1815,4.237,4.163,4.2106,11138.0],["2006-07-18",4.2581,4.3691,4.2158,4.3691,4050.0],["2006-07-19",4.4934,4.7418,4.4934,4.6572,44888.0],["2006-07-20",4.6467,4.6837,4.3004,4.3348,58725.0],["2006-07-21",4.2343,4.4379,3.9859,4.4009,123525.0],["2006-07-24",4.4299,4.5806,4.4299,4.5647,25988.0],["2006-07-25",4.5251,4.5621,4.3744,4.4907,17550.0],["2006-07-26",4.4299,4.4299,4.3401,4.3401,9450.0],["2006-07-27",4.3031,4.3163,4.1841,4.274,37463.0],["2006-07-28",4.3084,4.5595,4.3084,4.5595,17550.0],["2006-07-31",4.5092,4.5462,4.4617,4.541,43200.0],["2006-08-01",4.4617,4.6176,4.2898,4.3956,365513.0],["2006-08-02",4.4273,4.4907,4.4273,4.4352,8438.0],["2006-08-03",4.3824,4.4405,4.3189,4.4405,10125.0],["2006-08-04",4.4432,4.4934,4.1894,4.2687,56700.0],["2006-08-07",4.163,4.3163,4.163,4.3031,117450.0],["2006-08-08",4.2951,4.3374,4.2053,4.237,72900.0],["2006-08-09",4.2581,4.3533,4.2211,4.2555,173138.0],["2006-08-10",4.2317,4.3824,4.2026,4.3163,21600.0],["2006-08-11",4.2291,4.3374,4.2158,4.3084,90788.0],["2006-08-14",4.3163,4.3586,4.2872,4.3084,39825.0],["2006-08-15",4.3612,4.4828,4.3612,4.4484,76950.0],["2006-08-16",4.3876,4.4484,4.3876,4.4405,21600.0],["2006-08-17",4.3876,4.422,4.3057,4.3744,21938.0],["2006-08-18",4.3824,4.4194,4.3401,4.3718,23625.0],["2006-08-21",4.3374,4.3374,4.2185,4.2423,31725.0],["2006-08-22",4.1973,4.2291,4.0731,4.0863,117788.0],["2006-08-23",4.0943,4.1101,3.9383,3.9912,199125.0],["2006-08-24",4.0097,4.1233,3.9991,4.0837,46575.0],["2006-08-25",4.0573,4.0678,4.0123,4.0493,69863.0],["2006-08-28",4.0493,4.0493,3.97,4.0202,167738.0],["2006-08-29",4.015,4.2634,4.015,4.2449,53663.0],["2006-08-30",4.274,4.3427,4.274,4.3189,12488.0],["2006-08-31",4.3269,4.3797,4.3269,4.3348,12825.0],["2006-09-01",4.3903,4.3903,4.2,4.2396,25313.0],["2006-09-05",4.3559,4.3612,4.2238,4.237,40838.0],["2006-09-06",4.2026,4.2026,4.0202,4.052,201488.0],["2006-09-07",4.0388,4.0388,3.7691,3.8141,74250.0],["2006-09-08",3.8643,3.9277,3.8537,3.8775,41513.0],["2006-09-11",3.8352,3.8352,3.6634,3.7242,53663.0],["2006-09-12",3.7004,3.978,3.7004,3.933,110363.0],["2006-09-13",3.9383,4.0731,3.9172,4.0652,25313.0],["2006-09-14",4.0229,4.0467,3.9436,4.0335,21263.0],["2006-09-15",3.9753,4.1339,3.9753,4.0573,17888.0],["2006-09-18",4.052,4.1313,3.9753,4.0308,26663.0],["2006-09-19",4.0123,4.163,4.0123,4.1577,20925.0],["2006-09-20",4.1868,4.1868,4.1286,4.1603,7088.0],["2006-09-21",4.1894,4.2106,4.0678,4.1048,27338.0],["2006-09-22",4.015,4.1207,3.9965,4.1128,36788.0],["2006-09-25",4.1339,4.155,4.0784,4.1022,30038.0],["2006-09-26",4.044,4.2581,4.044,4.2528,111713.0],["2006-09-27",4.2185,4.2528,4.1603,4.1788,49950.0],["2006-09-28",4.2528,4.2872,4.1656,4.2528,69188.0],["2006-09-29",4.2317,4.2317,4.0943,4.1207,16875.0],["2006-10-02",4.1233,4.1709,4.0599,4.1075,11475.0],["2006-10-03",4.126,4.1418,4.0678,4.081,34088.0],["2006-10-04",4.1128,4.2528,4.1128,4.2317,34425.0],["2006-10-05",4.2317,4.2317,4.1445,4.2238,15188.0],["2006-10-06",4.2053,4.2423,4.2,4.2291,48600.0],["2006-10-09",4.2053,4.2423,4.1894,4.1894,49950.0],["2006-10-10",4.2106,4.3348,4.163,4.3295,16875.0],["2006-10-11",4.3269,4.3269,4.2581,4.2951,8438.0],["2006-10-12",4.3004,4.4934,4.3004,4.4722,28350.0],["2006-10-13",4.422,4.4669,4.3612,4.4458,18225.0],["2006-10-16",4.4669,4.5753,4.4564,4.5462,99563.0],["2006-10-17",4.5304,4.6282,4.5304,4.6282,16200.0],["2006-10-18",4.6625,4.6625,4.5251,4.6255,11475.0],["2006-10-19",4.6784,4.6784,4.4722,4.4722,23288.0],["2006-10-20",4.4643,4.5198,4.4405,4.5066,23963.0],["2006-10-23",4.4537,4.5462,4.4537,4.5462,26325.0],["2006-10-24",4.4987,4.5621,4.4881,4.4881,9450.0],["2006-10-25",4.533,4.5885,4.4247,4.5885,19238.0],["2006-10-26",4.5595,4.6017,4.5357,4.5806,14850.0],["2006-10-27",4.5727,4.5965,4.5621,4.5938,18563.0],["2006-10-30",4.5938,4.6123,4.5753,4.5859,8775.0],["2006-10-31",4.578,4.6255,4.5542,4.5938,98550.0],["2006-11-01",4.6255,4.6335,4.5621,4.578,30713.0],["2006-11-02",4.5409,4.5462,4.3031,4.3084,28013.0],["2006-11-03",4.4484,4.4511,4.2581,4.3136,26663.0],["2006-11-06",4.4009,4.5172,4.3136,4.5172,18563.0],["2006-11-07",4.5304,4.5621,4.385,4.3876,47250.0],["2006-11-08",4.4141,4.4669,4.4141,4.4484,10125.0],["2006-11-09",4.4458,4.4881,4.3797,4.3903,15188.0],["2006-11-10",4.4247,4.4379,4.3797,4.4326,13163.0],["2006-11-13",4.4643,4.4854,4.3824,4.4194,30713.0],["2006-11-14",4.4009,4.4247,4.3084,4.4009,41850.0],["2006-11-15",4.4828,4.6097,4.4828,4.5251,16875.0],["2006-11-16",4.5568,4.5595,4.4802,4.496,6075.0],["2006-11-17",4.4405,4.5674,4.4405,4.533,30038.0],["2006-11-20",4.5409,4.5647,4.4828,4.4881,115088.0],["2006-11-21",4.533,4.5515,4.4881,4.4934,76613.0],["2006-11-22",4.4934,4.5409,4.4379,4.4511,58725.0],["2006-11-24",4.4511,4.4511,4.4141,4.4167,11138.0],["2006-11-27",4.4167,4.4167,4.2343,4.2555,49950.0],["2006-11-28",4.2449,4.422,4.2423,4.422,15525.0],["2006-11-29",4.4299,4.5198,4.4299,4.5172,38138.0],["2006-11-30",4.4881,4.533,4.3824,4.4643,96188.0],["2006-12-01",4.4061,4.5198,4.3744,4.4854,96188.0],["2006-12-04",4.4617,4.5515,4.4564,4.5198,40838.0],["2006-12-05",4.5198,4.6308,4.5198,4.6017,41175.0],["2006-12-06",4.5621,4.6176,4.5595,4.6176,3713.0],["2006-12-07",4.5674,4.6123,4.5251,4.6123,14513.0],["2006-12-08",4.5647,4.5832,4.5251,4.5357,7425.0],["2006-12-11",4.4379,4.533,4.4326,4.533,94500.0],["2006-12-12",4.4511,4.4511,4.3348,4.3824,42188.0],["2006-12-13",4.4299,4.4299,4.3031,4.385,31388.0],["2006-12-14",4.3956,4.4722,4.3639,4.4722,160313.0],["2006-12-15",4.5304,4.5304,4.3348,4.4114,60413.0],["2006-12-18",4.4458,4.4987,4.2925,4.3269,14513.0],["2006-12-19",4.2608,4.2687,4.1841,4.2026,39488.0],["2006-12-20",4.2238,4.2581,4.2132,4.2132,15525.0],["2006-12-21",4.2158,4.2264,4.2026,4.2264,9450.0],["2006-12-22",4.2343,4.2343,4.1921,4.1921,9113.0],["2006-12-26",4.2026,4.2026,4.1709,4.1709,5063.0],["2006-12-27",4.2608,4.3216,4.2608,4.2793,10463.0],["2006-12-28",4.2951,4.2951,4.1841,4.2132,17888.0],["2006-12-29",4.2502,4.2713,4.1709,4.1709,63113.0],["2007-01-03",4.2,4.3084,4.1947,4.3084,29700.0],["2007-01-04",4.2343,4.3876,4.2343,4.3374,52313.0],["2007-01-05",4.3427,4.3427,4.1339,4.1921,53325.0],["2007-01-08",4.1471,4.2423,4.0995,4.2317,69525.0],["2007-01-09",4.2053,4.3348,4.1656,4.311,98213.0],["2007-01-10",4.2634,4.3744,4.2396,4.2396,21600.0],["2007-01-11",4.2951,4.3903,4.237,4.2766,22613.0],["2007-01-12",4.2819,4.3876,4.2819,4.385,21263.0],["2007-01-16",4.3427,4.348,4.1815,4.1868,30038.0],["2007-01-17",4.1762,4.2449,4.1524,4.237,69525.0],["2007-01-18",4.2846,4.3454,4.274,4.3189,16538.0],["2007-01-19",4.3057,4.3216,4.3057,4.3216,4388.0],["2007-01-22",4.3348,4.3348,4.2793,4.2951,22275.0],["2007-01-23",4.2925,4.3718,4.2899,4.348,35775.0],["2007-01-24",4.3797,4.4669,4.3718,4.4432,52313.0],["2007-01-25",4.4114,4.4458,4.3982,4.4167,41850.0],["2007-01-26",4.3586,4.3797,4.3321,4.3797,17213.0],["2007-01-29",4.385,4.3876,4.3718,4.3876,10463.0],["2007-01-30",4.4273,4.4802,4.4273,4.4458,32063.0],["2007-01-31",4.4484,4.5198,4.4484,4.5013,71213.0],["2007-02-01",4.5198,4.5568,4.4273,4.4379,85388.0],["2007-02-02",4.4617,4.4907,4.4564,4.4643,54338.0],["2007-02-05",4.4432,4.4458,4.422,4.4326,20925.0],["2007-02-06",4.4379,4.5145,4.4379,4.5145,9113.0],["2007-02-07",4.5013,4.6916,4.5013,4.6784,68175.0],["2007-02-08",4.6176,4.7392,4.6176,4.7392,41175.0],["2007-02-09",4.7524,4.7524,4.6784,4.7286,68850.0],["2007-02-12",4.6943,4.7286,4.6652,4.6652,23288.0],["2007-02-13",4.7286,4.8898,4.7128,4.8502,128588.0],["2007-02-14",4.8528,4.9956,4.8476,4.9956,67500.0],["2007-02-15",4.9929,5.0722,4.9639,5.0035,50963.0],["2007-02-16",5.0194,5.022,4.8978,4.9427,27338.0],["2007-02-20",5.0326,5.0987,4.9295,5.0987,68850.0],["2007-02-21",5.0854,5.1277,4.9876,4.9903,45225.0],["2007-02-22",4.9639,5.022,4.9242,4.9797,47250.0],["2007-02-23",5.0669,5.0669,4.8846,4.9374,28350.0],["2007-02-26",4.9824,4.9824,4.8106,4.8106,35100.0],["2007-02-27",4.7313,4.8238,4.6044,4.6176,78638.0],["2007-02-28",4.6255,4.7233,4.6255,4.6943,63788.0],["2007-03-01",4.6229,4.6995,4.5938,4.6625,47588.0],["2007-03-02",4.6308,4.652,4.5647,4.5753,18563.0],["2007-03-05",4.5647,4.6467,4.5357,4.5383,45900.0],["2007-03-06",4.5092,4.7207,4.5092,4.681,122850.0],["2007-03-07",4.6837,4.6969,4.6493,4.6705,40163.0],["2007-03-08",4.7233,4.7709,4.7048,4.7048,141413.0],["2007-03-09",4.681,4.7418,4.681,4.7128,33413.0],["2007-03-12",4.7841,4.7841,4.7154,4.7286,172125.0],["2007-03-13",4.7498,4.7868,4.644,4.6467,44888.0],["2007-03-14",4.6308,4.7313,4.6044,4.7101,40163.0],["2007-03-15",4.7445,4.7762,4.6916,4.7603,104288.0],["2007-03-16",4.755,4.7947,4.7524,4.7524,65813.0],["2007-03-19",4.7418,4.8106,4.7418,4.7498,47588.0],["2007-03-20",4.7815,4.8687,4.7577,4.8079,45225.0],["2007-03-21",4.7947,5.0167,4.7921,5.0061,41175.0],["2007-03-22",4.9612,5.0088,4.9533,4.985,19238.0],["2007-03-23",4.9929,4.9956,4.9612,4.9903,16538.0],["2007-03-26",4.9956,5.022,4.9533,4.9929,43200.0],["2007-03-27",4.8634,4.8766,4.8079,4.8079,29700.0],["2007-03-28",4.8,4.8026,4.7577,4.7735,21938.0],["2007-03-29",4.8238,4.9401,4.8079,4.9401,31388.0],["2007-03-30",4.9797,4.9824,4.7048,4.7868,46913.0],["2007-04-02",4.7471,4.9586,4.7471,4.8079,29025.0],["2007-04-03",4.7313,4.8661,4.7313,4.7577,73575.0],["2007-04-04",4.7577,4.8872,4.7577,4.8872,70538.0],["2007-04-05",4.9004,4.9929,4.9004,4.9374,13500.0],["2007-04-09",4.8925,4.911,4.8026,4.8053,11475.0],["2007-04-10",4.8026,4.8581,4.8026,4.8449,10463.0],["2007-04-11",4.8608,4.8608,4.8106,4.8106,6750.0],["2007-04-12",4.8317,4.8846,4.8317,4.8687,17888.0],["2007-04-13",4.8846,4.8846,4.7947,4.8502,42188.0],["2007-04-16",4.8793,5.0537,4.8793,5.022,41175.0],["2007-04-17",5.0352,5.0379,4.9586,4.9956,51975.0],["2007-04-18",5.022,5.1542,5.022,5.1277,182925.0],["2007-04-19",5.0749,5.1357,4.9876,5.0379,118800.0],["2007-04-20",5.0854,5.2863,5.0854,5.2784,180900.0],["2007-04-23",5.2995,5.2995,4.9956,5.1383,102938.0],["2007-04-24",5.2361,5.2731,5.1462,5.2652,28350.0],["2007-04-25",5.2625,5.2837,5.2123,5.2308,12825.0],["2007-04-26",5.2123,5.2705,5.1568,5.2705,25988.0],["2007-04-27",5.1647,5.1647,5.0088,5.0484,88088.0],["2007-04-30",5.1251,5.1462,4.8898,5.0775,40838.0],["2007-05-01",5.0881,5.0987,5.0617,5.0643,91800.0],["2007-05-02",5.0617,5.1357,5.0564,5.096,162675.0],["2007-05-03",5.1304,5.1674,5.1013,5.1013,21938.0],["2007-05-04",5.1436,5.1542,5.0881,5.1515,43538.0],["2007-05-07",5.1383,5.1409,5.1145,5.1277,10125.0],["2007-05-08",5.1013,5.363,5.1013,5.2599,386100.0],["2007-05-09",5.2229,5.3894,5.2229,5.3709,157950.0],["2007-05-10",5.3101,5.3498,5.2202,5.3128,147150.0],["2007-05-11",5.2916,5.5216,5.2916,5.4978,141750.0],["2007-05-14",5.5348,5.9471,5.5348,5.9365,330750.0],["2007-05-15",5.8546,6.0158,5.7119,5.7594,138038.0],["2007-05-16",5.6273,5.8942,5.6273,5.8229,61763.0],["2007-05-17",5.7965,5.9313,5.7965,5.9313,35100.0],["2007-05-18",5.733,5.9339,5.7119,5.926,21600.0],["2007-05-21",5.8335,6.0026,5.8229,5.9762,48263.0],["2007-05-22",5.8599,6.1506,5.8599,6.1427,105300.0],["2007-05-23",6.1295,6.2379,6.0872,6.1374,160988.0],["2007-05-24",6.1004,6.1929,5.9392,5.9709,122850.0],["2007-05-25",5.955,6.0608,5.955,6.0608,28350.0],["2007-05-29",5.9498,6.1665,5.9498,6.1374,13838.0],["2007-05-30",6.0476,6.2114,6.0,6.2114,40500.0],["2007-05-31",6.2009,6.296,6.1242,6.2035,71213.0],["2007-06-01",6.2828,6.3304,6.222,6.2987,41850.0],["2007-06-04",6.333,6.4335,6.2379,6.2511,42863.0],["2007-06-05",6.2934,6.3647,6.0079,6.0978,74925.0],["2007-06-06",6.1321,6.1321,6.0158,6.0396,106650.0],["2007-06-07",6.2907,6.2907,5.9498,6.0079,174150.0],["2007-06-08",6.0634,6.0978,5.9656,6.0476,77288.0],["2007-06-11",5.9709,6.0555,5.918,6.0079,153225.0],["2007-06-12",5.992,5.992,5.7515,5.7859,112388.0],["2007-06-13",5.844,5.9656,5.7674,5.8757,46575.0],["2007-06-14",5.9233,5.9498,5.807,5.8335,29363.0],["2007-06-15",5.8731,6.0053,5.7991,5.8387,30375.0],["2007-06-18",5.9128,5.9841,5.8942,5.9762,86400.0],["2007-06-19",6.0185,6.1136,5.9471,6.074,77288.0],["2007-06-20",6.1533,6.1533,5.9075,5.9075,59738.0],["2007-06-21",5.9947,5.9947,5.8784,5.9735,25988.0],["2007-06-22",6.0105,6.0105,5.6987,5.7039,39150.0],["2007-06-25",5.7647,5.881,5.6326,5.6617,82688.0],["2007-06-26",5.7383,5.7515,5.585,5.6934,62438.0],["2007-06-27",5.6299,5.6907,5.5903,5.6881,94500.0],["2007-06-28",5.6722,5.6934,5.6484,5.6617,40163.0],["2007-06-29",5.5929,5.6775,5.4634,5.5348,79650.0],["2007-07-02",5.6088,5.6669,5.585,5.6299,292613.0],["2007-07-03",5.6934,5.6934,5.5929,5.6299,85388.0],["2007-07-05",5.6299,5.7277,5.6299,5.7277,122513.0],["2007-07-06",5.7409,5.8176,5.7172,5.815,114750.0],["2007-07-09",5.918,6.3964,5.918,6.2828,95513.0],["2007-07-10",6.3119,6.7401,6.2379,6.7348,270338.0],["2007-07-11",6.7744,6.9092,6.7004,6.8326,118800.0],["2007-07-12",6.7982,6.9224,6.7903,6.8458,80663.0],["2007-07-13",6.8987,6.9198,6.8246,6.8537,49613.0],["2007-07-16",6.8167,7.0176,6.8167,6.8458,91800.0],["2007-07-17",6.9092,6.9753,6.859,6.9383,91800.0],["2007-07-18",6.9912,7.0387,6.9647,7.0097,85725.0],["2007-07-19",7.0757,7.3216,6.8828,7.2608,61088.0],["2007-07-20",7.2528,7.3004,7.0942,7.3004,74925.0],["2007-07-23",7.3427,7.4775,7.2581,7.3982,48263.0],["2007-07-24",7.4035,7.4035,7.1894,7.2475,34088.0],["2007-07-25",7.2819,7.2925,7.0335,7.0705,71888.0],["2007-07-26",6.8722,7.2343,6.6846,6.8616,66825.0],["2007-07-27",6.785,6.8537,6.6898,6.7559,24975.0],["2007-07-30",6.8458,7.0044,6.7691,6.9674,17888.0],["2007-07-31",7.1127,7.1127,6.9436,6.9991,31725.0],["2007-08-01",7.0044,7.007,6.7295,6.8114,73913.0],["2007-08-02",6.7718,7.0044,6.6502,6.8431,91463.0],["2007-08-03",6.7057,6.8801,6.7057,6.7374,89438.0],["2007-08-06",6.7401,6.7797,6.5048,6.5788,117450.0],["2007-08-07",6.5498,6.7295,6.5498,6.6079,43200.0],["2007-08-08",6.6687,6.7982,6.5127,6.6819,43538.0],["2007-08-09",6.6079,6.6079,6.3119,6.3964,114750.0],["2007-08-10",6.2934,6.8114,6.1453,6.4308,130613.0],["2007-08-13",6.4282,6.711,6.3383,6.3964,184613.0],["2007-08-14",6.4361,6.4731,6.1639,6.1744,78300.0],["2007-08-15",6.1771,6.3647,6.0555,6.0819,108000.0],["2007-08-16",6.0053,6.1824,5.8097,6.1771,142763.0],["2007-08-17",6.444,6.4757,6.2299,6.4044,143775.0],["2007-08-20",6.3357,6.5471,6.259,6.2775,44550.0],["2007-08-21",6.2458,6.3039,6.0793,6.1533,552825.0],["2007-08-22",6.2326,6.407,6.2326,6.4044,53663.0],["2007-08-23",6.4123,6.4123,6.2273,6.2564,21938.0],["2007-08-24",6.2802,6.4942,6.2802,6.4678,20925.0],["2007-08-27",6.3568,6.3727,6.1506,6.222,63113.0],["2007-08-28",6.0872,6.1876,6.0528,6.1031,16875.0],["2007-08-29",6.1453,6.2114,6.0872,6.2061,18225.0],["2007-08-30",6.1559,6.2696,6.1242,6.1242,49613.0],["2007-08-31",6.3198,6.3436,6.1163,6.1586,25313.0],["2007-09-04",6.1004,6.2828,6.1004,6.2775,19913.0],["2007-09-05",6.2273,6.2907,6.0793,6.0925,14513.0],["2007-09-06",6.111,6.1824,6.0053,6.0053,19238.0],["2007-09-07",6.148,6.1797,5.7621,5.7753,138375.0],["2007-09-10",5.8414,5.9762,5.6141,5.8942,36450.0],["2007-09-11",5.881,5.9788,5.8229,5.8837,57038.0],["2007-09-12",5.8969,5.8969,5.7832,5.8202,29025.0],["2007-09-13",5.7859,5.8652,5.7753,5.8282,13163.0],["2007-09-14",5.8176,5.9128,5.7912,5.9128,22950.0],["2007-09-17",5.8995,6.0158,5.8678,5.9075,71213.0],["2007-09-18",5.9048,6.4784,5.8942,6.3938,53663.0],["2007-09-19",6.4757,6.7083,6.4017,6.6475,127238.0],["2007-09-20",6.6528,6.859,6.6343,6.859,46913.0],["2007-09-21",6.859,6.8828,6.6766,6.7876,102263.0],["2007-09-24",6.7295,6.8801,6.7268,6.8061,22950.0],["2007-09-25",6.7824,6.7824,6.5524,6.5735,61425.0],["2007-09-26",6.6343,6.6898,6.6079,6.6846,30713.0],["2007-09-27",6.6766,6.7031,6.4757,6.5392,10125.0],["2007-09-28",6.6053,6.6793,6.2987,6.2987,25650.0],["2007-10-01",6.2537,6.6396,6.1242,6.5233,100575.0],["2007-10-02",6.6053,6.7929,6.6053,6.7533,112050.0],["2007-10-03",6.6793,6.7586,6.4916,6.5365,34088.0],["2007-10-04",6.5894,6.6396,6.5127,6.5973,12488.0],["2007-10-05",6.6925,6.7718,6.6608,6.7374,9450.0],["2007-10-08",6.7903,6.8167,6.7004,6.7295,13500.0],["2007-10-09",6.8458,6.8458,6.748,6.7691,26325.0],["2007-10-10",6.7268,6.7797,6.5577,6.5603,16200.0],["2007-10-11",7.192,7.192,6.415,6.4427,49725.0],["2007-10-12",6.3951,6.4348,6.3951,6.3951,2250.0],["2007-10-15",6.3515,6.3515,6.3,6.3158,6525.0],["2007-10-16",6.3793,6.3872,6.2683,6.3634,7875.0],["2007-10-17",6.4546,6.4665,6.1017,6.2762,17325.0],["2007-10-18",6.3079,6.3713,6.1731,6.2009,12825.0],["2007-10-19",6.0938,6.3713,6.0185,6.0185,12150.0],["2007-10-22",5.9828,6.3912,5.7727,6.3594,45225.0],["2007-10-23",6.5498,6.5498,6.2802,6.3396,85500.0],["2007-10-24",6.2564,6.2841,6.0423,6.0898,15525.0],["2007-10-25",5.9749,6.3912,5.9749,6.3198,47700.0],["2007-10-26",6.2405,6.296,6.0581,6.2009,20925.0],["2007-10-29",6.1612,6.3555,6.1612,6.2881,20025.0],["2007-10-30",6.2326,6.3039,6.1374,6.2802,39600.0],["2007-10-31",6.3277,6.3515,6.2128,6.3317,41625.0],["2007-11-01",6.0224,6.3,5.959,6.0423,64575.0],["2007-11-02",6.0066,6.0859,5.8202,6.0145,35325.0],["2007-11-05",5.8242,6.0938,5.7885,6.0462,39375.0],["2007-11-06",6.0462,6.1453,5.9987,6.1176,59625.0],["2007-11-07",5.959,5.9868,5.7965,5.7965,20925.0],["2007-11-08",5.7885,6.0224,5.7885,6.0105,350100.0],["2007-11-09",5.9471,6.1533,5.8004,6.0462,106875.0],["2007-11-12",6.1176,6.3039,5.9828,6.1335,28800.0],["2007-11-13",6.185,6.4189,6.185,6.3158,12600.0],["2007-11-14",6.407,6.407,6.2009,6.2286,57375.0],["2007-11-15",6.2405,6.2722,6.0066,6.0938,123525.0],["2007-11-16",6.0581,6.3357,5.8123,5.8837,137925.0],["2007-11-19",5.8916,6.1691,5.8401,5.959,262800.0],["2007-11-20",5.955,6.0621,5.8361,5.9035,213750.0],["2007-11-21",5.8599,6.0621,5.6854,5.7528,128475.0],["2007-11-23",5.733,5.8004,5.4753,5.7766,184950.0],["2007-11-26",5.7766,5.963,5.626,5.8559,209025.0],["2007-11-27",5.848,5.9035,5.8083,5.8995,215775.0],["2007-11-28",5.9431,6.3396,5.9431,6.3198,36675.0],["2007-11-29",6.2365,6.3198,6.1255,6.1493,106650.0],["2007-11-30",6.2722,6.4982,6.1493,6.2802,346725.0],["2007-12-03",6.2246,6.7361,6.2246,6.3594,136350.0],["2007-12-04",6.3158,6.4824,6.292,6.415,65700.0],["2007-12-05",6.4863,6.5815,6.4308,6.4784,123750.0],["2007-12-06",6.4229,6.4824,6.2643,6.4705,72000.0],["2007-12-07",6.522,6.5616,6.4705,6.526,32175.0],["2007-12-10",6.5022,6.7282,6.4903,6.7202,45675.0],["2007-12-11",6.7361,7.0652,6.6409,6.8233,139725.0],["2007-12-12",7.0176,7.1524,6.8828,6.9343,99450.0],["2007-12-13",6.8075,6.9779,6.8075,6.9779,34200.0],["2007-12-14",6.9502,7.0176,6.7678,6.9026,560925.0],["2007-12-17",6.8868,6.9264,6.8352,6.8431,697275.0],["2007-12-18",6.855,7.089,6.8392,7.089,345150.0],["2007-12-19",6.9819,7.1484,6.9502,7.0374,64125.0],["2007-12-20",7.1246,7.3665,6.9304,7.2396,66150.0],["2007-12-21",7.0572,7.1484,6.9859,7.0969,21825.0],["2007-12-24",7.0929,7.1643,7.0453,7.0453,16425.0],["2007-12-26",7.0374,7.2,7.0017,7.1564,58950.0],["2007-12-27",7.1484,7.311,7.0097,7.0097,38700.0],["2007-12-28",7.1445,7.2079,7.0216,7.0731,249300.0],["2007-12-31",7.0216,7.0929,6.8749,7.0572,25425.0],["2008-01-02",7.1445,7.2357,6.9264,6.9621,46575.0],["2008-01-03",7.085,7.1445,6.8749,6.8868,129375.0],["2008-01-04",6.8471,6.8511,6.4824,6.4824,68625.0],["2008-01-07",6.6449,6.8312,6.4308,6.4625,45225.0],["2008-01-08",6.4546,6.7837,6.185,6.185,42075.0],["2008-01-09",6.1929,6.5458,6.0581,6.4863,77400.0],["2008-01-10",6.4467,6.6885,6.3277,6.5577,137925.0],["2008-01-11",6.4824,6.4824,6.1652,6.2207,115200.0],["2008-01-14",6.2088,6.2603,6.0779,6.1176,30375.0],["2008-01-15",5.9471,6.1731,5.9471,6.0502,25650.0],["2008-01-16",6.0462,6.3991,6.0105,6.0621,178425.0],["2008-01-17",6.1057,6.1255,5.8876,5.955,32400.0],["2008-01-18",5.9749,5.9947,5.6379,5.7687,56925.0],["2008-01-22",5.4277,6.0105,5.3167,5.9035,145800.0],["2008-01-23",5.8361,6.3872,5.8361,6.3555,124650.0],["2008-01-24",6.2881,6.2881,6.0423,6.1414,70875.0],["2008-01-25",6.2881,6.3555,6.0224,6.0383,40275.0],["2008-01-28",6.0581,6.2048,5.9233,6.1216,22050.0],["2008-01-29",6.1216,6.1533,5.8916,6.1216,20025.0],["2008-01-30",6.0938,6.2127,5.9907,6.0621,28800.0],["2008-01-31",5.959,6.3832,5.9352,6.2246,15075.0],["2008-02-01",6.2484,6.3713,6.2167,6.2802,43875.0],["2008-02-04",6.189,6.3039,6.1731,6.2484,5625.0],["2008-02-05",6.1176,6.2009,6.0938,6.2009,14175.0],["2008-02-06",6.181,6.2564,6.1453,6.189,10800.0],["2008-02-07",6.2841,6.4705,6.189,6.2207,41400.0],["2008-02-08",6.3357,6.407,6.2326,6.2881,21825.0],["2008-02-11",6.3594,6.6092,6.3436,6.3713,53100.0],["2008-02-12",6.3832,6.4546,6.185,6.2802,46800.0],["2008-02-13",6.0581,6.1771,5.8242,6.1335,63675.0],["2008-02-14",6.1216,6.1731,5.733,5.7727,47475.0],["2008-02-15",5.7132,5.9392,5.5229,5.9154,231975.0],["2008-02-19",5.963,6.2722,5.9392,6.2088,240975.0],["2008-02-20",6.1612,6.4031,6.1453,6.3238,24975.0],["2008-02-21",6.3436,6.3951,6.0978,6.0978,88875.0],["2008-02-22",6.1255,6.2326,5.8678,5.9471,111600.0],["2008-02-25",6.2009,6.2009,5.9194,6.1335,35100.0],["2008-02-26",6.0779,6.1771,5.9749,6.1176,36000.0],["2008-02-27",6.07,6.1771,5.9907,6.1176,27000.0],["2008-02-28",6.185,6.185,5.848,6.0224,25200.0],["2008-02-29",5.9075,5.9511,5.8361,5.8599,18675.0],["2008-03-03",5.844,5.844,5.5308,5.6061,84600.0],["2008-03-04",5.515,5.5903,5.4912,5.5903,64800.0],["2008-03-05",5.7806,5.8282,5.392,5.6339,121050.0],["2008-03-06",5.6498,5.6577,5.511,5.5229,55350.0],["2008-03-07",5.6299,5.737,5.5189,5.5269,21150.0],["2008-03-10",5.507,5.6141,5.507,5.5586,47700.0],["2008-03-11",5.6299,5.9233,5.6299,5.8599,74250.0],["2008-03-12",5.9273,6.1691,5.848,5.848,36000.0],["2008-03-13",5.7489,6.0779,5.7251,6.0343,28800.0],["2008-03-14",6.0026,6.1374,5.7965,5.7965,24975.0],["2008-03-17",5.7172,5.844,5.6418,5.7092,43200.0],["2008-03-18",5.8321,6.0542,5.4713,5.9352,113850.0],["2008-03-19",5.9035,5.955,5.6656,5.7647,49500.0],["2008-03-20",5.5982,5.737,5.4555,5.7092,16200.0],["2008-03-24",5.6894,6.0304,5.6894,5.9987,19125.0],["2008-03-25",6.0066,6.0264,5.7013,5.9313,72675.0],["2008-03-26",5.8678,5.9987,5.622,5.9828,28800.0],["2008-03-27",5.9114,5.9511,5.7766,5.8123,12150.0],["2008-03-28",5.8321,5.9352,5.7053,5.8282,66600.0],["2008-03-31",5.9709,6.0145,5.8083,5.852,74925.0],["2008-04-01",5.9947,6.1572,5.9154,6.1572,11025.0],["2008-04-02",6.185,6.3515,6.181,6.3515,33075.0],["2008-04-03",6.2286,6.2603,5.9431,5.9868,24300.0],["2008-04-04",6.0383,6.2167,6.0304,6.0462,22500.0],["2008-04-07",6.1335,6.2207,6.0343,6.07,22950.0],["2008-04-08",6.0978,6.2246,6.0423,6.0779,54675.0],["2008-04-09",6.0621,6.0621,5.8202,5.844,42075.0],["2008-04-10",5.8599,5.9233,5.7251,5.8559,12375.0],["2008-04-11",5.7528,5.8242,5.5824,5.6061,15525.0],["2008-04-14",5.6299,5.6854,5.5903,5.6854,21825.0],["2008-04-15",5.6775,5.852,5.6379,5.6894,28125.0],["2008-04-16",5.6656,5.9114,5.6656,5.7766,146025.0],["2008-04-17",5.6537,5.9471,5.6418,5.6418,77175.0],["2008-04-18",5.6854,5.7409,5.4991,5.5308,27900.0],["2008-04-21",5.5506,5.5506,5.4198,5.4396,27450.0],["2008-04-22",5.3683,5.4674,5.1859,5.4674,46350.0],["2008-04-23",5.5031,5.5031,5.281,5.3881,85950.0],["2008-04-24",5.3603,5.626,5.3564,5.5546,28350.0],["2008-04-25",5.507,5.8401,5.4713,5.7647,59850.0],["2008-04-28",5.7568,5.7727,5.6617,5.7489,108000.0],["2008-04-29",5.7489,5.8916,5.7132,5.8321,61425.0],["2008-04-30",5.7925,6.1057,5.7925,5.959,38250.0],["2008-05-01",5.8916,6.407,5.8916,6.1017,38925.0],["2008-05-02",6.0502,6.2524,6.0066,6.0898,37800.0],["2008-05-05",6.0581,6.0581,5.8995,5.9749,25200.0],["2008-05-06",6.0105,6.2603,5.7885,6.2167,38475.0],["2008-05-07",6.0462,6.1374,5.844,5.844,35550.0],["2008-05-08",5.8678,5.8678,5.6775,5.8083,41625.0],["2008-05-09",5.7092,5.9749,5.6735,5.959,35550.0],["2008-05-12",5.9749,6.292,5.9075,6.1335,58725.0],["2008-05-13",6.2286,6.2286,5.9709,6.07,23400.0],["2008-05-14",6.1414,6.2048,5.9669,5.9669,26100.0],["2008-05-15",5.9868,6.181,5.9868,6.1572,11475.0],["2008-05-16",6.1017,6.1453,5.9233,6.0542,44775.0],["2008-05-19",6.07,6.1731,6.0383,6.0661,5625.0],["2008-05-20",5.963,6.1691,5.9075,6.0343,52875.0],["2008-05-21",6.0343,6.1533,5.7727,5.7806,21600.0],["2008-05-22",5.7647,5.9868,5.6934,5.9868,27225.0],["2008-05-23",5.7489,5.848,5.6617,5.8004,32625.0],["2008-05-27",5.7489,5.7568,5.622,5.7172,25425.0],["2008-05-28",5.6775,5.6934,5.5348,5.5824,103275.0],["2008-05-29",5.511,5.733,5.3762,5.6934,27675.0],["2008-05-30",5.7291,5.963,5.6815,5.963,58275.0],["2008-06-02",5.7291,5.9392,5.6577,5.844,35775.0],["2008-06-03",5.9947,6.0779,5.9075,5.9749,14175.0],["2008-06-04",5.9075,5.9749,5.8044,5.8559,10575.0],["2008-06-05",5.8678,6.2445,5.8282,5.9947,47250.0],["2008-06-06",5.8876,6.0502,5.6339,5.6577,16875.0],["2008-06-09",5.6854,5.6973,5.5427,5.5506,5850.0],["2008-06-10",5.5348,5.5546,5.4436,5.5031,31950.0],["2008-06-11",5.3524,5.3524,5.1542,5.1542,5850.0],["2008-06-12",5.3326,5.3365,5.1542,5.1542,8550.0],["2008-06-13",5.1542,5.2255,5.0788,5.2255,23400.0],["2008-06-16",5.17,5.3881,5.0907,5.2335,26325.0],["2008-06-17",5.1819,5.2335,5.0154,5.0749,18900.0],["2008-06-18",5.0194,5.1542,4.7537,4.7537,27000.0],["2008-06-19",4.722,4.8172,4.6982,4.7815,107100.0],["2008-06-20",4.6943,4.7617,4.6744,4.7577,59400.0],["2008-06-23",4.8172,4.837,4.6665,4.726,36225.0],["2008-06-24",4.7458,4.7458,4.5357,4.5674,125550.0],["2008-06-25",4.5436,4.6982,4.5317,4.5753,121725.0],["2008-06-26",4.4683,4.5079,4.3295,4.3612,89775.0],["2008-06-27",4.4286,4.5238,4.3295,4.385,37125.0],["2008-06-30",4.2423,4.4365,4.1035,4.3057,17550.0],["2008-07-01",4.3493,4.3573,4.2502,4.2502,27225.0],["2008-07-02",4.2502,4.3097,4.0678,4.3097,54675.0],["2008-07-03",4.4445,4.4445,4.1114,4.1392,30600.0],["2008-07-07",4.1511,4.1987,4.0242,4.0282,50400.0],["2008-07-08",4.1075,4.1907,4.0242,4.163,166050.0],["2008-07-09",4.1788,4.2106,4.044,4.159,63900.0],["2008-07-10",4.0123,4.2106,3.9727,4.1392,33525.0],["2008-07-11",4.0361,4.2383,3.9925,4.2026,119700.0],["2008-07-14",4.1352,4.1828,3.9647,3.9647,18225.0],["2008-07-15",3.9806,3.9885,3.7903,3.8696,55575.0],["2008-07-16",3.818,4.1907,3.8141,4.1392,62100.0],["2008-07-17",4.0876,4.3295,4.0876,4.3057,22050.0],["2008-07-18",4.1987,4.496,4.1709,4.4802,19575.0],["2008-07-21",4.2819,4.5515,4.2819,4.4167,191925.0],["2008-07-22",4.3771,4.6943,4.3771,4.6625,35325.0],["2008-07-23",4.4167,4.8132,4.4167,4.7022,16200.0],["2008-07-24",4.4683,4.615,4.2462,4.3771,550575.0],["2008-07-25",4.3374,4.3612,4.1273,4.2224,193725.0],["2008-07-28",4.163,4.27,4.1392,4.1749,68400.0],["2008-07-29",4.1669,4.27,4.1669,4.2343,91350.0],["2008-07-30",4.2581,4.274,4.2026,4.2542,96525.0],["2008-07-31",4.2026,4.3652,4.1432,4.3097,136575.0],["2008-08-01",4.2819,4.5,4.2819,4.3017,246150.0],["2008-08-04",4.27,4.3612,4.27,4.3612,332775.0],["2008-08-05",4.4603,4.4603,4.3454,4.4365,68400.0],["2008-08-06",4.4167,4.6586,4.3969,4.5515,30150.0],["2008-08-07",4.5872,4.7577,4.3652,4.3771,29250.0],["2008-08-08",4.4564,4.8211,4.4207,4.7101,101025.0],["2008-08-11",4.6784,4.9282,4.6784,4.9083,10350.0],["2008-08-12",4.8727,4.8925,4.8053,4.8053,83475.0],["2008-08-13",4.8608,4.944,4.8053,4.8925,8325.0],["2008-08-14",4.7934,4.9599,4.7934,4.9599,17325.0],["2008-08-15",4.9956,5.0471,4.8885,5.0352,85500.0],["2008-08-18",5.0511,5.1145,5.0194,5.055,78750.0],["2008-08-19",4.9956,4.9956,4.9361,4.9599,88875.0],["2008-08-20",4.9242,5.0194,4.9163,4.944,39150.0],["2008-08-21",4.9758,5.055,4.9678,5.0114,43875.0],["2008-08-22",5.0709,5.1026,5.0352,5.1026,46800.0],["2008-08-25",5.1343,5.1581,4.9876,5.0669,153000.0],["2008-08-26",5.1026,5.2097,5.0868,5.1026,43650.0],["2008-08-27",5.1859,5.1859,5.1026,5.1343,48825.0],["2008-08-28",5.1819,5.1978,5.1026,5.1383,99225.0],["2008-08-29",5.1661,5.1859,5.1224,5.1502,45450.0],["2008-09-02",5.2493,5.2493,4.9916,5.059,41400.0],["2008-09-03",5.055,5.0907,5.0273,5.0907,69075.0],["2008-09-04",5.055,5.0788,4.9321,4.9757,121050.0],["2008-09-05",4.9599,5.0431,4.9401,5.0233,117000.0],["2008-09-08",5.1621,5.1938,4.9559,5.174,68400.0],["2008-09-09",5.2176,5.2533,5.174,5.2097,71325.0],["2008-09-10",5.2216,5.2652,5.1462,5.1859,211050.0],["2008-09-11",5.1542,5.3009,5.1502,5.281,75825.0],["2008-09-12",5.2017,5.2493,5.1938,5.1978,27000.0],["2008-09-15",5.1343,5.2969,5.0947,5.174,36225.0],["2008-09-16",5.059,5.507,4.9876,5.4317,79425.0],["2008-09-17",5.2335,5.3881,4.9995,4.9995,82575.0],["2008-09-18",5.2255,5.5665,5.1978,5.1978,144675.0],["2008-09-19",5.4238,5.5467,5.1859,5.3524,78075.0],["2008-09-22",5.3128,5.3683,4.9599,5.1502,317025.0],["2008-09-23",5.0947,5.3722,4.9995,5.289,156375.0],["2008-09-24",5.2017,5.2612,5.0868,5.0947,971100.0],["2008-09-25",5.0749,5.2017,5.0749,5.0947,188325.0],["2008-09-26",5.0352,5.1423,4.9401,5.063,181350.0],["2008-09-29",5.1224,5.2097,4.8092,5.0352,212175.0],["2008-09-30",5.0075,5.0352,4.837,4.9797,65250.0],["2008-10-01",4.944,5.0352,4.9163,5.0352,70425.0],["2008-10-02",4.952,4.9559,4.6982,4.7537,398700.0],["2008-10-03",4.8211,4.8211,4.3533,4.3612,230850.0],["2008-10-06",4.3017,4.3652,4.0202,4.1669,250875.0],["2008-10-07",4.381,4.381,3.9172,3.9172,148275.0],["2008-10-08",3.9251,3.9251,3.5603,3.5603,83025.0],["2008-10-09",3.7269,3.7269,3.374,3.4097,76275.0],["2008-10-10",3.3304,3.4691,3.0965,3.4612,86625.0],["2008-10-13",3.4533,3.7269,3.4533,3.7269,24525.0],["2008-10-14",3.8141,3.8141,3.5881,3.6793,22725.0],["2008-10-15",3.5564,3.5564,3.2233,3.2233,22950.0],["2008-10-16",3.3502,3.378,3.0529,3.2551,35325.0],["2008-10-17",3.2114,3.4731,3.2114,3.4255,44325.0],["2008-10-20",3.4255,3.5484,3.1995,3.4652,76275.0],["2008-10-21",3.4097,3.4612,3.2194,3.2907,53775.0],["2008-10-22",3.2828,3.2828,3.2035,3.2273,47700.0],["2008-10-23",3.1718,3.2987,3.1123,3.2947,146475.0],["2008-10-24",3.1718,3.4176,3.1718,3.2987,16200.0],["2008-10-27",3.2828,3.3542,3.2392,3.2471,99900.0],["2008-10-28",3.3106,3.5643,3.2788,3.5643,1175625.0],["2008-10-29",3.5841,3.7705,3.4731,3.707,125550.0],["2008-10-30",3.7824,3.8973,3.6872,3.7625,49275.0],["2008-10-31",3.937,4.2304,3.937,4.2304,17100.0],["2008-11-03",4.1788,4.5357,4.1114,4.2106,13950.0],["2008-11-04",4.2343,4.385,4.2304,4.274,33750.0],["2008-11-05",4.1788,4.1788,3.9251,3.9251,13950.0],["2008-11-06",3.8934,3.8934,3.5683,3.5921,24975.0],["2008-11-07",3.5247,3.5921,3.5088,3.5167,6075.0],["2008-11-10",3.7388,3.7388,3.3462,3.3621,4725.0],["2008-11-11",3.3661,3.3661,3.2114,3.2471,11250.0],["2008-11-12",3.1956,3.2194,3.1004,3.152,9900.0],["2008-11-13",3.1837,3.2035,3.0291,3.1758,98325.0],["2008-11-14",3.1718,3.1995,3.0687,3.0727,20700.0],["2008-11-17",3.0766,3.1044,2.8903,2.8903,3600.0],["2008-11-18",2.918,2.918,2.7238,2.7753,5175.0],["2008-11-19",2.7476,2.7753,2.4899,2.5374,12375.0],["2008-11-20",2.4938,2.6802,2.2797,2.5493,91350.0],["2008-11-21",2.5771,2.8744,2.5493,2.7634,77400.0],["2008-11-24",2.8308,3.1559,2.8308,3.148,51075.0],["2008-11-25",3.0766,3.4454,3.0766,3.4414,67050.0],["2008-11-26",3.3938,3.7308,3.3938,3.6912,23400.0],["2008-11-28",3.8062,3.8696,3.7031,3.8696,46575.0],["2008-12-01",3.8299,3.8458,3.5643,3.6595,17325.0],["2008-12-02",3.6555,3.6753,3.5048,3.596,16425.0],["2008-12-03",3.5009,3.8141,3.4652,3.6357,217125.0],["2008-12-04",3.8854,3.8854,3.6912,3.7388,47475.0],["2008-12-05",3.5484,3.8339,3.2471,3.5802,72225.0],["2008-12-08",3.6396,3.9925,3.6396,3.8498,64800.0],["2008-12-09",3.8934,3.8934,3.5167,3.6396,64575.0],["2008-12-10",3.7903,3.7903,3.5207,3.6238,230175.0],["2008-12-11",3.5762,3.6951,3.2868,3.2868,15750.0],["2008-12-12",3.1639,3.5167,3.0013,3.4573,9900.0],["2008-12-15",3.6317,3.6317,3.2075,3.2273,5625.0],["2008-12-16",3.2749,3.6476,3.2392,3.4929,86625.0],["2008-12-17",3.5881,3.7308,3.5048,3.7269,30600.0],["2008-12-18",3.8815,3.8815,3.4057,3.4493,17775.0],["2008-12-19",3.7546,3.7546,3.4176,3.4573,12600.0],["2008-12-22",3.3899,3.4731,3.037,3.1678,16425.0],["2008-12-23",3.1242,3.2154,3.0489,3.0806,5625.0],["2008-12-24",3.1559,3.3542,3.1242,3.2432,9450.0],["2008-12-26",3.5881,3.5881,3.1916,3.2313,10350.0],["2008-12-29",3.1916,3.1916,2.9775,3.1242,19575.0],["2008-12-30",3.4255,3.4295,3.0132,3.2947,53775.0],["2008-12-31",3.2709,3.4493,3.1995,3.2471,34425.0],["2009-01-02",3.3264,3.6476,3.2868,3.5603,9225.0],["2009-01-05",3.8141,3.8141,3.3899,3.485,19800.0],["2009-01-06",3.5009,3.6634,3.3819,3.6555,19575.0],["2009-01-07",3.6317,3.6317,3.2947,3.4216,45000.0],["2009-01-08",3.2511,3.6158,3.2511,3.6158,23625.0],["2009-01-09",3.4176,3.4454,3.1916,3.2749,12375.0],["2009-01-12",3.2669,3.2868,3.041,3.148,6750.0],["2009-01-13",3.0806,3.2551,3.0806,3.2432,2250.0],["2009-01-14",3.0965,3.2273,3.0965,3.1203,3150.0],["2009-01-15",3.1004,3.4255,2.9736,3.3542,34200.0],["2009-01-16",3.3106,3.378,3.1995,3.3502,18450.0],["2009-01-20",3.2194,3.3899,3.2194,3.3819,13950.0],["2009-01-21",3.4969,3.4969,3.2114,3.3938,101475.0],["2009-01-22",3.4136,3.6396,3.2471,3.5286,13725.0],["2009-01-23",3.3502,3.4414,3.1163,3.1916,10800.0],["2009-01-26",3.2987,3.6079,3.2432,3.3542,42750.0],["2009-01-27",3.2709,3.5921,3.263,3.378,11250.0],["2009-01-28",3.4255,3.5643,3.4255,3.5643,4950.0],["2009-01-29",3.4652,3.4929,3.3581,3.4414,3600.0],["2009-01-30",3.2868,3.5881,3.2273,3.5009,40275.0],["2009-02-02",3.4414,3.7189,3.2947,3.4374,30375.0],["2009-02-03",3.3621,3.4335,3.2828,3.4017,9900.0],["2009-02-04",3.2987,3.4652,3.2233,3.3343,17550.0],["2009-02-05",3.2551,3.5722,3.2551,3.5722,11250.0],["2009-02-06",3.7308,3.9965,3.7189,3.933,9000.0],["2009-02-09",3.8894,3.9489,3.8299,3.8458,3600.0],["2009-02-10",3.7982,3.8299,3.7982,3.8299,675.0],["2009-02-11",3.481,3.8934,3.0727,3.8458,19125.0],["2009-02-12",3.7229,3.8775,3.6714,3.7665,31950.0],["2009-02-13",3.5802,3.7427,3.5167,3.6396,10125.0],["2009-02-17",3.5247,3.596,3.4771,3.596,19350.0],["2009-02-18",3.5841,3.5881,3.485,3.485,8325.0],["2009-02-19",3.5722,3.6317,3.5445,3.5564,13500.0],["2009-02-20",3.5683,3.5683,3.4057,3.4057,7200.0],["2009-02-23",3.4057,3.4057,3.2035,3.2035,8550.0],["2009-02-24",3.1995,3.2947,3.1084,3.152,15300.0],["2009-02-25",3.1004,3.259,3.0687,3.1916,19125.0],["2009-02-26",3.1639,3.1639,3.037,3.0806,12825.0],["2009-02-27",3.0529,3.1203,2.9973,3.1203,31050.0],["2009-03-02",2.9022,2.9022,2.6088,2.6167,7875.0],["2009-03-03",2.5454,2.5454,2.4026,2.5216,26100.0],["2009-03-04",2.5652,2.5652,2.4621,2.4621,3150.0],["2009-03-05",2.4026,2.4066,2.2401,2.2401,4500.0],["2009-03-06",2.252,2.2916,2.2084,2.2084,1125.0],["2009-03-09",2.367,2.367,2.2996,2.2996,5175.0],["2009-03-10",2.3511,2.4819,2.2004,2.3392,11475.0],["2009-03-11",2.4106,2.4502,2.4066,2.4066,1350.0],["2009-03-12",2.5018,2.6247,2.4859,2.5731,147825.0],["2009-03-13",2.6167,2.8189,2.6167,2.7079,18900.0],["2009-03-16",2.6722,2.7515,2.6207,2.6247,9225.0],["2009-03-17",2.6088,2.8031,2.6088,2.8031,21825.0],["2009-03-18",2.8189,3.2154,2.8189,3.2154,41400.0],["2009-03-19",3.259,3.3978,2.9418,2.9418,6075.0],["2009-03-20",3.1401,3.259,2.926,2.9656,17100.0],["2009-03-23",3.0489,3.6595,3.0489,3.6595,89550.0],["2009-03-24",3.3661,3.4691,3.2987,3.2987,4500.0],["2009-03-25",3.3343,3.4176,3.2114,3.3343,7425.0],["2009-03-26",3.3621,3.4176,3.3621,3.4176,2250.0],["2009-03-27",3.4017,3.4017,3.1718,3.1718,2925.0],["2009-03-30",3.0092,3.1718,2.9379,3.1718,7425.0],["2009-03-31",3.0925,3.1401,2.7634,3.1044,5625.0],["2009-04-01",2.9498,3.1837,2.9498,3.1361,6300.0],["2009-04-02",3.0846,3.8101,3.0846,3.7467,7425.0],["2009-04-03",3.6555,3.6951,3.6396,3.6436,9900.0],["2009-04-06",3.4374,3.6555,3.4374,3.5722,11475.0],["2009-04-07",3.5683,3.5762,3.5643,3.5762,12600.0],["2009-04-08",3.5643,3.5643,3.5564,3.5603,3375.0],["2009-04-09",3.5722,3.8062,3.5445,3.5445,147375.0],["2009-04-13",3.5683,3.711,3.5683,3.711,70875.0],["2009-04-14",3.6515,3.8973,3.5683,3.8973,2250.0],["2009-04-15",3.6357,4.0401,3.6357,3.826,14625.0],["2009-04-16",3.7824,3.9846,3.6872,3.9647,8325.0],["2009-04-17",3.826,3.9925,3.7824,3.8815,11925.0],["2009-04-20",3.4652,3.481,3.1797,3.4731,10125.0],["2009-04-21",3.0766,3.6555,3.037,3.6039,9450.0],["2009-04-22",3.6793,3.7586,3.4017,3.4533,24300.0],["2009-04-23",3.378,3.6753,3.2669,3.5722,48150.0],["2009-04-24",3.5683,3.9806,3.5683,3.707,15750.0],["2009-04-27",3.818,3.9053,3.5088,3.9053,14175.0],["2009-04-28",3.5445,4.0282,3.5445,3.9568,12825.0],["2009-04-29",3.9489,4.4207,3.9489,4.3612,55350.0],["2009-04-30",4.385,4.4921,4.3612,4.4088,61425.0],["2009-05-01",4.4802,4.5991,4.3414,4.3414,73575.0],["2009-05-04",4.6625,5.0907,4.6625,4.6982,10350.0],["2009-05-05",4.5595,4.6784,4.4207,4.5951,16875.0],["2009-05-06",4.5991,4.6943,4.5991,4.6943,3825.0],["2009-05-07",4.6348,4.6348,4.4722,4.4921,6075.0],["2009-05-08",4.5793,4.7537,4.5793,4.6982,4725.0],["2009-05-11",4.6506,4.6506,4.4722,4.4802,2925.0],["2009-05-12",4.3533,4.3533,4.2145,4.2304,14850.0],["2009-05-13",4.0837,4.0837,3.822,3.9132,12825.0],["2009-05-14",3.9449,3.9449,3.7269,3.8894,7425.0],["2009-05-15",3.7546,3.7546,3.6674,3.6753,2025.0],["2009-05-18",3.6753,4.0163,3.6714,4.0163,5175.0],["2009-05-19",3.822,3.822,3.5683,3.7269,51075.0],["2009-05-20",3.7625,3.9291,3.7308,3.7348,15075.0],["2009-05-21",3.7269,3.7546,3.4295,3.5683,20250.0],["2009-05-22",3.6079,3.6357,3.5564,3.6277,10125.0],["2009-05-26",3.826,4.0361,3.6912,3.7784,394875.0],["2009-05-27",3.8696,3.8696,3.5722,3.7308,200250.0],["2009-05-28",3.7824,3.8418,3.7031,3.7506,10575.0],["2009-05-29",3.7943,3.9013,3.6714,3.8299,44325.0],["2009-06-01",4.0639,4.5713,4.0599,4.4365,19125.0],["2009-06-02",4.3493,4.4405,4.2978,4.2978,48825.0],["2009-06-03",4.3097,4.3929,4.3097,4.3295,100125.0],["2009-06-04",4.3216,4.3374,4.2581,4.3176,18225.0],["2009-06-05",4.3176,4.3929,4.2859,4.3057,52425.0],["2009-06-08",4.2978,4.3691,4.2581,4.3097,42975.0],["2009-06-09",4.3057,4.3612,4.2938,4.3097,43875.0],["2009-06-10",4.2343,4.2343,3.9727,4.0559,9225.0],["2009-06-11",4.1392,4.3216,4.0084,4.0837,51750.0],["2009-06-12",4.0084,4.0678,3.8854,4.0123,37350.0],["2009-06-15",3.9489,3.9608,3.8299,3.9608,19350.0],["2009-06-16",3.941,3.9528,3.6634,3.7665,53550.0],["2009-06-17",3.7467,3.8656,3.6317,3.7665,41625.0],["2009-06-18",3.707,3.8775,3.6595,3.7348,15525.0],["2009-06-19",3.7665,3.8339,3.7388,3.7982,8775.0],["2009-06-22",3.7665,3.7665,3.5881,3.5881,47475.0],["2009-06-23",3.707,3.707,3.5722,3.6515,103500.0],["2009-06-24",3.7269,3.9013,3.6753,3.7506,70200.0],["2009-06-25",3.6595,3.9092,3.6595,3.9092,58950.0],["2009-06-26",3.8577,3.8577,3.7863,3.8101,15750.0],["2009-06-29",3.8458,4.0599,3.7943,3.9766,16425.0],["2009-06-30",3.9766,3.9766,3.9291,3.9291,2700.0],["2009-07-01",3.9806,4.0282,3.9647,4.0282,1800.0],["2009-07-02",3.6476,3.711,3.5762,3.596,23175.0],["2009-07-06",3.5326,3.5881,3.4691,3.5445,11475.0],["2009-07-07",3.489,3.5365,3.4295,3.4295,29250.0],["2009-07-08",3.5088,3.5722,3.4295,3.5683,8325.0],["2009-07-09",3.5167,3.5167,3.4493,3.4652,26100.0],["2009-07-10",3.5009,3.5286,3.4414,3.5207,15300.0],["2009-07-13",3.5881,3.715,3.4929,3.6991,14400.0],["2009-07-14",3.5286,3.822,3.5286,3.7308,29250.0],["2009-07-15",3.818,4.2026,3.818,4.1392,11925.0],["2009-07-16",4.0797,4.2621,4.0361,4.2462,4050.0],["2009-07-17",4.159,4.1907,4.0916,4.1907,2250.0],["2009-07-20",4.3612,4.3612,4.278,4.3612,10575.0],["2009-07-21",4.3176,4.3255,4.2423,4.2621,8325.0],["2009-07-22",4.2462,4.2978,4.1868,4.2423,17550.0],["2009-07-23",4.2462,4.5951,4.2462,4.4802,35100.0],["2009-07-24",4.278,4.4207,4.2621,4.3533,11025.0],["2009-07-27",4.2462,4.2819,4.0916,4.1868,2250.0],["2009-07-28",4.2462,4.2661,4.0718,4.2224,10125.0],["2009-07-29",4.2938,4.2938,4.2423,4.2423,1350.0],["2009-07-30",4.5793,4.5793,4.4802,4.4881,4950.0],["2009-07-31",4.4603,4.6387,4.274,4.381,19350.0],["2009-08-03",4.5,4.5991,4.3731,4.5198,48150.0],["2009-08-04",4.6586,4.8092,4.6586,4.718,40275.0],["2009-08-05",4.5515,4.5753,4.4009,4.5753,26100.0],["2009-08-06",4.278,4.6348,4.278,4.4048,10125.0],["2009-08-07",4.4247,4.6744,4.4247,4.5753,5175.0],["2009-08-10",4.6824,4.718,4.615,4.6903,3150.0],["2009-08-11",4.5793,4.7418,4.4841,4.5991,5400.0],["2009-08-12",4.5555,4.7101,4.5436,4.5674,9900.0],["2009-08-13",4.4088,4.5595,4.389,4.5555,8100.0],["2009-08-14",4.4286,4.4286,4.4286,4.4286,225.0],["2009-08-17",4.2264,4.2383,4.163,4.163,4050.0],["2009-08-18",4.1075,4.7894,4.1075,4.4445,14175.0],["2009-08-19",4.3652,4.5832,4.3374,4.5793,7650.0],["2009-08-20",4.5872,4.6824,4.4643,4.6824,24525.0],["2009-08-21",4.6387,4.7577,4.6348,4.7537,4725.0],["2009-08-24",4.7379,4.8211,4.6784,4.8211,31500.0],["2009-08-25",4.5912,4.9956,4.5912,4.9837,18000.0],["2009-08-26",4.8727,4.9361,4.8727,4.9361,1125.0],["2009-08-27",4.9401,5.0392,4.9401,5.0154,4950.0],["2009-08-28",4.9758,4.9758,4.8132,4.9639,8325.0],["2009-08-31",4.6586,5.0352,4.6586,5.0352,6300.0],["2009-09-01",4.615,4.615,4.2185,4.3454,70875.0],["2009-09-02",4.3374,4.3731,4.2224,4.3731,25650.0],["2009-09-03",4.2859,4.4683,4.2621,4.3969,16200.0],["2009-09-04",4.3652,4.4286,4.3573,4.4207,9900.0],["2009-09-08",4.2859,4.3929,4.2859,4.381,9225.0],["2009-09-09",4.3136,4.5476,4.3136,4.4365,12825.0],["2009-09-10",4.4524,4.6031,4.4524,4.6031,1125.0],["2009-09-11",4.5396,4.5396,4.4722,4.5039,675.0],["2009-09-14",4.3731,4.4009,4.3454,4.3533,22275.0],["2009-09-15",4.4009,4.4128,4.3136,4.3652,29925.0],["2009-09-16",4.3771,4.3771,4.3335,4.3612,36000.0],["2009-09-17",4.4247,4.5396,4.3612,4.4802,72900.0],["2009-09-18",4.4762,4.5595,4.2383,4.2383,7875.0],["2009-09-21",4.3929,4.4881,4.3929,4.4643,1350.0],["2009-09-22",4.4643,4.5713,4.4524,4.4524,18450.0],["2009-09-23",4.4207,4.5436,4.2859,4.3216,5850.0],["2009-09-24",4.2859,4.4207,4.2859,4.3771,7425.0],["2009-09-25",4.3057,4.3216,4.3057,4.3176,900.0],["2009-09-28",4.4128,4.6348,4.4128,4.5238,53325.0],["2009-09-29",4.5951,4.5951,4.4484,4.4881,15525.0],["2009-09-30",4.4365,4.4365,4.3176,4.3493,10125.0],["2009-10-01",4.27,4.27,4.0639,4.1273,11250.0],["2009-10-02",3.9449,3.9846,3.9449,3.9727,3825.0],["2009-10-05",4.0321,4.0718,4.0084,4.0718,13950.0],["2009-10-06",4.1947,4.3335,4.163,4.163,23850.0],["2009-10-07",4.1669,4.1669,4.1669,4.1669,2700.0],["2009-10-08",4.1907,4.2026,4.1907,4.2026,11025.0],["2009-10-09",4.1749,4.1907,4.1709,4.1907,20025.0],["2009-10-12",4.2224,4.2224,4.2185,4.2224,47025.0],["2009-10-13",4.1749,4.3057,4.159,4.3057,52425.0],["2009-10-14",4.3216,4.3216,4.155,4.2621,10575.0],["2009-10-15",4.1868,4.2026,4.0876,4.1352,8325.0],["2009-10-16",4.1233,4.1471,4.1035,4.1471,36225.0],["2009-10-19",4.1313,4.159,4.1233,4.1233,6750.0],["2009-10-20",4.163,4.1669,4.163,4.1669,2025.0],["2009-10-21",4.1471,4.1471,3.9291,3.9291,3150.0],["2009-10-22",3.9132,3.9608,3.7665,3.9608,26550.0],["2009-10-23",3.9608,3.9608,3.7506,3.7982,160425.0],["2009-10-26",3.8854,3.8934,3.7625,3.8656,86625.0],["2009-10-27",3.8299,3.8379,3.715,3.8062,4950.0],["2009-10-28",3.7546,3.7625,3.6753,3.6991,3150.0],["2009-10-29",3.6872,3.7506,3.6872,3.707,37350.0],["2009-10-30",3.6832,3.707,3.6277,3.6277,149175.0],["2009-11-02",3.6198,3.6555,3.5048,3.6515,26775.0],["2009-11-03",3.6555,3.8577,3.6555,3.8062,64575.0],["2009-11-04",3.7665,3.7744,3.7031,3.711,119475.0],["2009-11-05",3.7308,3.7863,3.7308,3.7427,3375.0],["2009-11-06",3.7863,3.826,3.7348,3.826,66150.0],["2009-11-09",3.8736,3.9053,3.8537,3.8736,25425.0],["2009-11-10",3.8854,3.8854,3.7903,3.7903,1125.0],["2009-11-11",3.8379,3.8617,3.711,3.8617,675.0],["2009-11-12",3.8299,3.8617,3.6832,3.7189,1125.0],["2009-11-13",3.6951,3.8696,3.5762,3.8339,139050.0],["2009-11-16",3.8577,4.1233,3.8577,4.1233,32175.0],["2009-11-17",4.052,4.1233,3.9885,4.0876,7200.0],["2009-11-18",4.1035,4.163,4.0044,4.1194,42300.0],["2009-11-19",4.0361,4.0401,3.7348,3.8815,131175.0],["2009-11-20",3.8062,3.8418,3.5802,3.5802,8775.0],["2009-11-23",4.052,4.052,3.7189,3.7308,9000.0],["2009-11-24",3.8101,3.8101,3.5009,3.7269,13275.0],["2009-11-25",3.6912,3.7427,3.6872,3.7388,4500.0],["2009-11-27",3.6714,3.6793,3.5921,3.5921,4050.0],["2009-11-30",3.5643,3.8775,3.3343,3.8775,31725.0],["2009-12-01",3.8458,3.8458,3.6158,3.7863,3825.0],["2009-12-02",3.7189,3.7903,3.6515,3.7665,3600.0],["2009-12-03",3.7744,3.7744,3.6753,3.7665,4725.0],["2009-12-04",3.8418,4.0401,3.8141,4.0401,5850.0],["2009-12-07",3.9846,4.159,3.9846,4.159,2250.0],["2009-12-08",4.0559,4.163,4.0282,4.1511,10125.0],["2009-12-09",4.1233,4.1233,3.9528,3.9528,10800.0],["2009-12-10",4.0242,4.0242,3.6912,3.715,6750.0],["2009-12-11",3.7943,3.8141,3.5921,3.7348,53325.0],["2009-12-14",3.7665,3.7665,3.6595,3.6595,17550.0],["2009-12-15",3.6595,3.8339,3.6476,3.826,26100.0],["2009-12-16",3.7665,3.7665,3.6476,3.7427,5175.0],["2009-12-17",3.6476,3.7189,3.6119,3.7189,2025.0],["2009-12-18",3.7863,3.7863,3.6,3.6,3600.0],["2009-12-21",3.7625,3.7625,3.6832,3.7269,2250.0],["2009-12-22",3.8062,4.1035,3.8062,4.0916,25200.0],["2009-12-23",4.0559,4.163,4.044,4.163,8100.0],["2009-12-24",4.1313,4.2343,3.9528,4.2343,15975.0],["2009-12-28",4.2066,4.2462,4.155,4.2423,24300.0],["2009-12-29",4.2145,4.278,4.2145,4.2581,16650.0],["2009-12-30",4.1749,4.2859,4.0995,4.278,11250.0],["2009-12-31",4.2106,4.2859,4.0876,4.1669,3600.0],["2010-01-04",4.1987,4.2859,4.1987,4.2383,900.0],["2010-01-05",4.2898,4.3057,4.1432,4.3057,15525.0],["2010-01-06",4.3255,4.3255,4.1114,4.1114,45450.0],["2010-01-07",4.0718,4.0995,4.0718,4.0916,2250.0],["2010-01-08",4.1114,4.1114,4.0321,4.0639,1575.0],["2010-01-11",4.1035,4.2621,4.1035,4.2462,46800.0],["2010-01-12",4.2502,4.2502,4.0004,4.0956,7650.0],["2010-01-13",4.0599,4.1035,4.0282,4.0876,11250.0],["2010-01-14",4.1194,4.1669,4.0758,4.1669,6075.0],["2010-01-15",4.1114,4.2264,3.6714,3.9251,24300.0],["2010-01-19",3.9647,4.3691,3.9647,4.1907,30600.0],["2010-01-20",4.2502,4.274,3.9449,4.0718,16650.0],["2010-01-21",4.1273,4.1273,3.8973,3.9132,28575.0],["2010-01-22",4.0202,4.0678,3.9687,4.0282,3825.0],["2010-01-25",3.9647,4.0163,3.941,4.0163,2025.0],["2010-01-26",3.9806,3.9806,3.8775,3.9092,6975.0],["2010-01-27",3.8141,4.0876,3.8141,4.0876,4050.0],["2010-01-28",4.0401,4.0401,3.8894,3.9489,9450.0],["2010-01-29",4.0123,4.0123,3.8934,3.941,2025.0],["2010-02-01",4.0004,4.0004,4.0004,4.0004,225.0],["2010-02-02",4.0044,4.0678,4.0044,4.0401,900.0],["2010-02-03",4.0361,4.048,3.9211,3.9846,4725.0],["2010-02-04",3.9846,3.9846,3.9846,3.9846,225.0],["2010-02-05",4.0242,4.0242,4.0004,4.0004,450.0],["2010-02-08",3.8775,3.8775,3.822,3.8458,1800.0],["2010-02-09",3.8696,3.8696,3.7863,3.8498,1350.0],["2010-02-10",3.7903,3.7903,3.707,3.7625,6975.0],["2010-02-11",3.8022,3.8379,3.7982,3.818,8325.0],["2010-02-12",3.7665,3.8379,3.7665,3.8379,7425.0],["2010-02-16",3.8299,3.8299,3.6872,3.7467,900.0],["2010-02-17",3.7982,4.048,3.7982,3.9846,2475.0],["2010-02-18",4.048,4.1828,4.044,4.0639,33975.0],["2010-02-19",4.0956,4.3612,4.0956,4.1828,68625.0],["2010-02-22",4.2423,4.2462,4.2423,4.2462,450.0],["2010-02-23",4.5436,4.5436,3.8577,4.048,55800.0],["2010-02-24",4.0004,4.0004,3.6357,3.822,16200.0],["2010-02-25",3.7903,3.8379,3.7784,3.8379,1575.0],["2010-02-26",3.7705,3.8458,3.6832,3.8141,67275.0],["2010-03-01",3.7625,3.7903,3.6396,3.7625,46800.0],["2010-03-02",3.7863,3.8418,3.7863,3.8299,21600.0],["2010-03-03",3.7705,3.8022,3.7665,3.7982,68625.0],["2010-03-04",3.7744,3.818,3.7744,3.818,61650.0],["2010-03-05",3.8022,4.048,3.7744,3.9885,13275.0],["2010-03-08",4.0758,4.0995,4.0678,4.0995,1350.0],["2010-03-09",4.1471,4.5119,4.1471,4.5119,1800.0],["2010-03-10",4.4167,4.4167,4.2185,4.3454,4950.0],["2010-03-11",4.2224,4.3573,4.2224,4.3493,3825.0],["2010-03-12",4.3612,4.3731,4.2581,4.2978,6750.0],["2010-03-15",4.3176,4.4009,4.3176,4.4009,450.0],["2010-03-16",4.4009,4.4009,4.3771,4.3771,675.0],["2010-03-17",4.4128,4.4881,4.4009,4.4564,32850.0],["2010-03-18",4.496,4.496,4.4643,4.4643,2025.0],["2010-03-19",4.5,4.6586,4.3731,4.5277,20925.0],["2010-03-22",4.4683,4.5396,4.4286,4.5396,4725.0],["2010-03-23",4.4881,4.6189,4.4881,4.5,12375.0],["2010-03-24",4.3969,4.5555,4.3969,4.4603,4275.0],["2010-03-25",4.4762,4.615,4.4088,4.5198,4500.0],["2010-03-26",4.5198,4.5198,4.5198,4.5198,0.0],["2010-03-29",4.6586,4.6586,4.3374,4.4564,138600.0],["2010-03-30",4.4762,4.6229,4.4167,4.5674,63675.0],["2010-03-31",4.4405,4.8766,4.4405,4.8766,48375.0],["2010-04-01",4.841,4.8687,4.6546,4.8608,19800.0],["2010-04-05",4.8687,4.9044,4.8528,4.8727,12600.0],["2010-04-06",4.833,5.1938,4.833,5.1581,8775.0],["2010-04-07",5.2017,5.5031,5.1542,5.392,13725.0],["2010-04-08",5.4713,5.5467,5.4713,5.511,21150.0],["2010-04-09",5.4634,5.507,5.4436,5.4951,15075.0],["2010-04-12",5.4634,5.6537,5.4634,5.5903,36675.0],["2010-04-13",5.5903,5.6061,5.5506,5.5665,19350.0],["2010-04-14",5.6061,5.6418,5.5308,5.6418,32400.0],["2010-04-15",5.6735,5.8837,5.6735,5.7925,43425.0],["2010-04-16",5.7449,5.7449,5.5268,5.5387,10575.0],["2010-04-19",5.4515,5.5308,5.4476,5.5308,29250.0],["2010-04-20",5.5506,5.5546,5.4079,5.4079,18225.0],["2010-04-21",5.3683,5.6458,5.3683,5.5784,58950.0],["2010-04-22",5.5467,5.6656,5.5467,5.5506,96525.0],["2010-04-23",5.5506,5.6061,5.5269,5.5546,42075.0],["2010-04-26",5.5744,5.6101,5.4991,5.5586,79650.0],["2010-04-27",5.5824,5.7291,5.507,5.511,70425.0],["2010-04-28",5.5586,5.5665,5.4238,5.4555,15525.0],["2010-04-29",5.5189,5.6458,5.4832,5.618,83925.0],["2010-04-30",5.622,5.6537,5.4198,5.4555,29250.0],["2010-05-03",5.4793,5.5784,5.4515,5.5506,18225.0],["2010-05-04",5.5308,5.5308,5.3603,5.4634,6975.0],["2010-05-05",5.4238,5.4436,5.2374,5.2374,3600.0],["2010-05-06",5.2691,5.3405,4.9163,5.1145,28575.0],["2010-05-07",4.837,4.9401,4.6982,4.8806,6750.0],["2010-05-10",4.9956,5.17,4.9956,5.17,15075.0],["2010-05-11",5.1898,5.5506,5.1898,5.4793,20700.0],["2010-05-12",5.4793,5.4991,5.4396,5.4753,24525.0],["2010-05-13",5.3484,5.4,5.2731,5.3365,2925.0],["2010-05-14",5.2017,5.3643,5.0828,5.2374,45450.0],["2010-05-17",5.281,5.4713,5.0669,5.2493,69075.0],["2010-05-18",5.2572,5.5031,5.0273,5.0352,67275.0],["2010-05-19",5.0273,5.1145,4.7735,4.8172,93150.0],["2010-05-20",4.7418,4.7458,4.3652,4.3771,55800.0],["2010-05-21",4.4286,4.6705,4.3255,4.5476,68175.0],["2010-05-24",4.5317,4.6229,4.4762,4.5515,35100.0],["2010-05-25",4.389,4.5713,4.3612,4.4841,22050.0],["2010-05-26",4.5753,4.9163,4.5,4.8013,85500.0],["2010-05-27",4.9321,5.0392,4.8885,5.0392,8325.0],["2010-05-28",5.0432,5.0987,5.0035,5.0511,10800.0],["2010-06-01",4.9004,4.9004,4.7418,4.7735,3825.0],["2010-06-02",4.6824,4.8251,4.6348,4.8251,2925.0],["2010-06-03",4.8291,4.9123,4.8291,4.8846,16425.0],["2010-06-04",4.8727,4.8727,4.5317,4.5991,52875.0],["2010-06-07",4.607,4.6308,4.5317,4.5991,58950.0],["2010-06-08",4.5912,4.6705,4.5634,4.6705,21375.0],["2010-06-09",4.6784,4.6784,4.5238,4.5674,51300.0],["2010-06-10",4.611,4.8449,4.611,4.7894,18225.0],["2010-06-11",4.8489,5.0313,4.8449,5.0313,5175.0],["2010-06-14",5.0154,5.0868,5.0035,5.0828,16875.0],["2010-06-15",5.1145,5.1264,5.0868,5.1145,47700.0],["2010-06-16",5.0987,5.1621,5.0907,5.1224,34650.0],["2010-06-17",5.1106,5.1264,5.0511,5.1026,15975.0],["2010-06-18",5.2572,5.2572,5.1066,5.1819,41850.0],["2010-06-21",5.1621,5.2533,5.1621,5.2136,71550.0],["2010-06-22",5.2335,5.2335,4.9202,4.9361,30375.0],["2010-06-23",4.7894,4.8489,4.7577,4.833,9000.0],["2010-06-24",4.7537,4.8806,4.7022,4.833,61875.0],["2010-06-25",4.8172,4.8965,4.7299,4.8965,2475.0],["2010-06-28",4.8965,4.9678,4.8132,4.8568,41400.0],["2010-06-29",4.7854,4.7854,4.6586,4.6824,30375.0],["2010-06-30",4.6943,4.7735,4.615,4.6189,57600.0],["2010-07-01",4.6387,4.6387,4.4762,4.5634,8325.0],["2010-07-02",4.5079,4.5595,4.4564,4.4564,79650.0],["2010-07-06",4.5039,4.607,4.2938,4.2938,17775.0],["2010-07-07",4.2859,4.3176,4.1432,4.2581,31275.0],["2010-07-08",4.3533,4.4802,4.3533,4.4167,6075.0],["2010-07-09",4.389,4.4128,4.3374,4.4128,4275.0],["2010-07-12",4.1828,4.4009,4.1828,4.389,24525.0],["2010-07-13",4.4326,4.8172,4.4326,4.8172,19800.0],["2010-07-14",4.7458,4.9004,4.6863,4.6863,35325.0],["2010-07-15",4.7537,4.7537,4.5436,4.6625,22050.0],["2010-07-16",4.5357,4.5357,4.4247,4.4643,58050.0],["2010-07-19",4.4881,4.4881,4.3414,4.4365,22275.0],["2010-07-20",4.3969,4.6744,4.3969,4.6744,20475.0],["2010-07-21",4.6903,4.8885,4.6308,4.6824,9675.0],["2010-07-22",4.7894,5.0313,4.7894,4.9678,14625.0],["2010-07-23",5.0154,5.2216,5.0154,5.0947,9000.0],["2010-07-26",5.1383,5.2691,5.1145,5.2255,5850.0],["2010-07-27",5.1462,5.1462,5.1423,5.1423,2025.0],["2010-07-28",5.1819,5.2017,5.0868,5.0868,14625.0],["2010-07-29",5.178,5.1819,5.0709,5.174,4050.0],["2010-07-30",5.17,5.281,5.17,5.1898,40500.0],["2010-08-02",5.289,5.5031,5.289,5.4317,35550.0],["2010-08-03",5.4476,5.5665,5.3207,5.3207,220275.0],["2010-08-04",5.3207,5.3207,5.3207,5.3207,0.0],["2010-08-05",5.2295,5.2414,5.1224,5.1661,5400.0],["2010-08-06",5.1224,5.1621,4.9599,5.1621,28800.0],["2010-08-09",4.8132,5.1581,4.8132,5.1581,2475.0],["2010-08-10",4.9559,4.9559,4.7498,4.7617,44550.0],["2010-08-11",4.6784,4.6784,4.5238,4.5595,6525.0],["2010-08-12",4.5198,4.611,4.5198,4.611,5625.0],["2010-08-13",4.5991,4.5991,4.5079,4.5595,2250.0],["2010-08-16",4.6387,4.6546,4.5,4.6308,57600.0],["2010-08-17",4.718,4.8172,4.6863,4.7815,2025.0],["2010-08-18",4.7973,4.9361,4.7973,4.8885,9675.0],["2010-08-19",4.8291,4.8291,4.5753,4.6229,1350.0],["2010-08-20",4.5991,4.7696,4.5753,4.607,18000.0],["2010-08-23",4.6982,4.6982,4.5079,4.5079,7200.0],["2010-08-24",4.4009,4.5158,4.4009,4.5158,17100.0],["2010-08-25",4.4247,4.5872,4.4088,4.5872,3150.0],["2010-08-26",4.6269,4.6427,4.5793,4.5991,22275.0],["2010-08-27",4.6387,4.6387,4.5713,4.6387,4275.0],["2010-08-30",4.6705,4.7656,4.5515,4.6189,32175.0],["2010-08-31",4.5158,4.5595,4.496,4.5595,8325.0],["2010-09-01",4.5317,4.9163,4.5317,4.9163,9675.0],["2010-09-02",4.9044,5.0194,4.8885,5.0194,2250.0],["2010-09-03",4.9757,4.9757,4.9757,4.9757,225.0],["2010-09-07",4.9559,4.9559,4.8211,4.8211,24975.0],["2010-09-08",4.8568,4.8766,4.8449,4.8449,2475.0],["2010-09-09",5.0749,5.0749,4.9797,4.9797,3150.0],["2010-09-10",5.0075,5.3564,5.0075,5.2374,55575.0],["2010-09-13",5.3564,5.4674,5.2533,5.3603,47250.0],["2010-09-14",5.3683,5.4039,5.2533,5.2533,24075.0],["2010-09-15",5.174,5.3088,5.174,5.3048,1125.0],["2010-09-16",5.2771,5.2929,5.1224,5.2295,94725.0],["2010-09-17",5.2929,5.2929,5.1542,5.2691,6975.0],["2010-09-20",5.3524,5.3524,5.1898,5.1898,5850.0],["2010-09-21",5.2572,5.2572,5.2176,5.2176,1575.0],["2010-09-22",5.2057,5.2652,4.948,5.0947,36900.0],["2010-09-23",5.0669,5.2295,5.0669,5.1542,22950.0],["2010-09-24",5.3326,5.4515,5.3048,5.3603,7650.0],["2010-09-27",5.4079,5.4158,5.289,5.289,109125.0],["2010-09-28",5.2929,5.4317,5.2572,5.4277,22050.0],["2010-09-29",5.3484,5.3722,5.3484,5.3722,1125.0],["2010-09-30",5.3603,5.4515,5.3603,5.4515,13275.0],["2010-10-01",5.4555,5.4753,5.3326,5.3326,14175.0],["2010-10-04",5.2771,5.2771,5.0749,5.1462,17100.0],["2010-10-05",5.2335,5.4832,5.2335,5.3524,26550.0],["2010-10-06",5.3484,5.4912,5.3326,5.4832,24525.0],["2010-10-07",5.4515,5.4951,5.3246,5.3484,43875.0],["2010-10-08",5.3445,5.4515,5.285,5.396,45900.0],["2010-10-11",5.3881,5.4198,5.3246,5.4198,42750.0],["2010-10-12",5.392,5.392,5.3009,5.3524,8100.0],["2010-10-13",5.4238,5.8678,5.396,5.844,8550.0],["2010-10-14",5.8044,5.9075,5.7489,5.7489,6525.0],["2010-10-15",5.8401,5.8401,5.7172,5.7489,49275.0],["2010-10-18",5.852,5.8678,5.7846,5.8044,24075.0],["2010-10-19",5.626,5.8202,5.6101,5.7687,18450.0],["2010-10-20",5.8678,5.8995,5.8678,5.8995,2025.0],["2010-10-21",6.1533,6.2524,5.7965,5.9471,93825.0],["2010-10-22",5.8123,5.9947,5.8083,5.9947,9225.0],["2010-10-25",5.9669,6.0264,5.8837,6.0264,20475.0],["2010-10-26",5.9233,6.07,5.7885,5.9352,63000.0],["2010-10-27",5.9511,5.9511,5.7806,5.8876,38700.0],["2010-10-28",5.8876,6.0304,5.8282,6.0026,27450.0],["2010-10-29",5.9511,5.9511,5.8361,5.8401,3375.0],["2010-11-01",5.9947,6.0661,5.8202,5.8559,6300.0],["2010-11-02",5.8797,6.0383,5.6656,6.0383,15075.0],["2010-11-03",6.0224,6.0224,6.0224,6.0224,2025.0],["2010-11-04",6.1335,6.1691,6.1335,6.1691,12825.0],["2010-11-05",6.0978,6.2603,6.0978,6.2603,9450.0],["2010-11-08",6.2286,6.296,6.2286,6.2484,2025.0],["2010-11-09",6.2246,6.2722,6.2246,6.2722,7650.0],["2010-11-10",6.2722,6.3436,6.2722,6.3436,4950.0],["2010-11-11",6.3039,6.3238,6.3039,6.3238,1350.0],["2010-11-12",6.3,6.3436,6.3,6.3039,8100.0],["2010-11-15",6.2326,6.3555,6.2326,6.3436,2700.0],["2010-11-16",6.3317,6.3674,6.1057,6.3674,63000.0],["2010-11-17",6.3119,6.4546,6.3119,6.3951,3150.0],["2010-11-18",6.5498,6.7401,6.5022,6.5022,2925.0],["2010-11-19",6.6647,6.7044,6.6647,6.7044,450.0],["2010-11-22",6.6647,6.8471,6.5616,6.7401,48150.0],["2010-11-23",6.4387,6.5101,6.4229,6.4229,10350.0],["2010-11-24",6.4824,6.9066,6.4665,6.8986,31275.0],["2010-11-26",6.8392,6.9462,6.748,6.7757,4050.0],["2010-11-29",6.748,6.7956,6.748,6.7837,3375.0],["2010-11-30",6.752,6.9462,6.637,6.9462,35325.0],["2010-12-01",6.9462,7.3308,6.9462,7.0572,41400.0],["2010-12-02",7.1722,7.1722,7.0612,7.1722,7200.0],["2010-12-03",7.3189,7.5053,7.3189,7.4775,16650.0],["2010-12-06",7.4101,7.7035,7.4022,7.6202,11925.0],["2010-12-07",7.755,8.0127,7.7392,7.8304,16875.0],["2010-12-08",7.8779,7.8779,7.7709,7.7709,2475.0],["2010-12-09",7.7749,7.7749,7.6202,7.6202,6750.0],["2010-12-10",7.5806,7.5964,7.1881,7.3031,30375.0],["2010-12-13",7.2396,7.3149,7.196,7.2277,20025.0],["2010-12-14",7.1881,7.2119,6.9343,7.1484,14625.0],["2010-12-15",7.0414,7.0969,7.0414,7.0453,2250.0],["2010-12-16",7.2198,7.2317,7.0255,7.0335,1575.0],["2010-12-17",6.9264,7.1603,6.8907,7.1167,4275.0],["2010-12-20",7.0017,7.0572,6.9859,7.0572,4050.0],["2010-12-21",7.1286,7.1365,6.9105,6.9542,82800.0],["2010-12-22",6.97,7.2277,6.9145,7.0295,58275.0],["2010-12-23",7.1127,7.1207,7.0572,7.0572,9450.0],["2010-12-27",7.0969,7.1801,7.0969,7.1286,38700.0],["2010-12-28",7.1365,7.1603,7.1167,7.1326,33525.0],["2010-12-29",7.1841,7.1841,7.1564,7.1801,15975.0],["2010-12-30",7.1881,7.2634,7.1603,7.196,39375.0],["2010-12-31",7.2158,7.2158,7.1643,7.1643,9900.0],["2011-01-03",7.2238,7.2674,7.1881,7.1881,24075.0],["2011-01-04",7.1881,7.1881,6.8233,6.9502,7200.0],["2011-01-05",7.0017,7.0691,6.9978,7.0374,9900.0],["2011-01-06",7.0216,7.0335,6.9621,7.0017,9675.0],["2011-01-07",6.97,6.9898,6.9383,6.97,6525.0],["2011-01-10",6.9542,6.9859,6.9026,6.9859,15750.0],["2011-01-11",6.9819,6.9859,6.8312,6.9145,3600.0],["2011-01-12",6.9779,6.9779,6.8749,6.8788,1575.0],["2011-01-13",6.8233,6.8233,6.6846,6.7361,3375.0],["2011-01-14",6.7361,6.7361,6.7361,6.7361,0.0],["2011-01-18",6.5458,6.7163,6.5458,6.7123,5850.0],["2011-01-19",6.6846,6.6846,6.4546,6.4665,20250.0],["2011-01-20",6.6964,6.744,6.6211,6.637,31500.0],["2011-01-21",6.6608,6.6608,6.5339,6.5379,141300.0],["2011-01-24",6.6449,6.8194,6.6409,6.7163,29700.0],["2011-01-25",6.7678,6.9383,6.7678,6.9383,26775.0],["2011-01-26",6.8511,7.0255,6.8511,6.9383,2250.0],["2011-01-27",6.9581,7.0572,6.7956,6.8669,19350.0],["2011-01-28",6.7876,6.7876,6.4348,6.4348,32400.0],["2011-01-31",6.4903,6.5577,6.4467,6.5141,13950.0],["2011-02-01",6.6409,6.8273,6.6132,6.8194,30150.0],["2011-02-02",6.8788,6.8788,6.7083,6.7123,9450.0],["2011-02-03",6.7163,6.7361,6.4863,6.4863,4500.0],["2011-02-04",6.5973,6.855,6.5577,6.7797,22275.0],["2011-02-07",6.8352,6.8669,6.8352,6.8511,3600.0],["2011-02-08",6.8273,6.8868,6.8273,6.8868,16650.0],["2011-02-09",6.8352,7.0216,6.8352,7.0057,7650.0],["2011-02-10",6.9898,6.9938,6.9145,6.9621,3150.0],["2011-02-11",6.8233,7.0414,6.8233,7.0414,6525.0],["2011-02-14",6.9026,7.1643,6.9026,7.1365,6075.0],["2011-02-15",7.0771,7.1326,7.0414,7.0533,6525.0],["2011-02-16",7.1762,7.1762,7.0771,7.0969,12600.0],["2011-02-17",6.9621,7.0652,6.8987,6.9383,22500.0],["2011-02-18",7.0255,7.0255,6.7718,6.8986,15975.0],["2011-02-22",6.7083,6.7083,6.4982,6.6409,3600.0],["2011-02-23",6.4665,6.4665,6.3198,6.3436,7875.0],["2011-02-24",6.292,6.3991,6.292,6.3594,24750.0],["2011-02-25",6.3634,6.5418,6.3634,6.5418,4950.0],["2011-02-28",6.6251,6.6251,6.2564,6.4229,19350.0],["2011-03-01",6.3951,6.415,6.3951,6.407,33300.0],["2011-03-02",6.5815,6.7083,6.415,6.5458,6300.0],["2011-03-03",6.8233,6.855,6.7916,6.8035,1800.0],["2011-03-04",6.7083,6.7202,6.4824,6.6806,18675.0],["2011-03-07",6.6528,6.6528,6.2881,6.4229,39150.0],["2011-03-08",6.6172,6.6806,6.4586,6.4586,3825.0],["2011-03-09",6.4744,6.5577,6.4546,6.4546,3600.0],["2011-03-10",6.3436,6.4427,6.3436,6.3832,18450.0],["2011-03-11",6.3436,6.4982,6.3436,6.4348,14625.0],["2011-03-14",6.4189,6.4189,6.2326,6.3238,22275.0],["2011-03-15",6.2524,6.3912,6.2524,6.3832,9450.0],["2011-03-16",6.3793,6.3991,6.185,6.185,26325.0],["2011-03-17",6.3674,6.3674,6.2365,6.2405,12375.0],["2011-03-18",6.3912,6.7559,6.3158,6.407,111375.0],["2011-03-21",6.5616,6.6053,6.5379,6.6053,6975.0],["2011-03-22",6.6964,6.6964,6.6409,6.6727,2250.0],["2011-03-23",6.8075,6.8511,6.7916,6.7916,3150.0],["2011-03-24",6.8194,6.855,6.752,6.752,2250.0],["2011-03-25",6.8114,6.9066,6.8114,6.8431,4725.0],["2011-03-28",6.8511,6.8511,6.7559,6.7559,1350.0],["2011-03-29",6.6211,6.7361,6.6211,6.6964,6075.0],["2011-03-30",6.7163,6.7678,6.6806,6.7044,5850.0],["2011-03-31",6.6846,6.8986,6.6687,6.8986,11475.0],["2011-04-01",6.8709,7.0176,6.8709,7.0136,7650.0],["2011-04-04",6.974,6.9779,6.9581,6.9661,1350.0],["2011-04-05",6.9502,7.1643,6.9383,7.089,4950.0],["2011-04-06",7.1048,7.2119,7.0771,7.2,2925.0],["2011-04-07",7.2674,7.4815,7.2277,7.3784,12150.0],["2011-04-08",7.2555,7.2555,7.2555,7.2555,2250.0],["2011-04-11",7.3506,7.3546,7.3506,7.3506,900.0],["2011-04-12",7.3982,7.3982,7.196,7.2674,20700.0],["2011-04-13",7.3506,7.3506,7.2396,7.2674,9900.0],["2011-04-14",7.2277,7.2475,7.2238,7.2475,900.0],["2011-04-15",7.2277,7.307,7.2277,7.2951,194850.0],["2011-04-18",7.2912,7.2912,7.1524,7.1801,15975.0],["2011-04-19",7.2238,7.3031,6.974,6.974,20025.0],["2011-04-20",7.2555,7.3031,7.196,7.2357,3150.0],["2011-04-21",7.3863,7.5528,7.1801,7.1801,16425.0],["2011-04-25",7.2158,7.2475,7.192,7.2357,88875.0],["2011-04-26",7.2515,7.3506,7.1524,7.1881,8775.0],["2011-04-27",7.2951,7.2951,7.1801,7.2277,4050.0],["2011-04-28",7.1722,7.3149,7.1722,7.2674,9675.0],["2011-04-29",7.3031,7.3467,7.2713,7.3348,3150.0],["2011-05-02",7.1603,7.2396,7.0731,7.0731,10800.0],["2011-05-03",6.9185,6.9185,6.8114,6.859,1800.0],["2011-05-04",6.7559,6.855,6.6727,6.8075,7875.0],["2011-05-05",6.6528,7.0255,6.6528,6.859,6525.0],["2011-05-06",6.974,7.0295,6.9462,7.0216,3825.0],["2011-05-09",7.0652,7.196,7.0652,7.1603,24750.0],["2011-05-10",7.3387,7.5132,7.311,7.4973,22275.0],["2011-05-11",7.4973,7.5528,7.2158,7.2555,14400.0],["2011-05-12",7.2515,7.3823,7.2198,7.3823,5850.0],["2011-05-13",7.3705,7.4418,7.0572,7.2,6075.0],["2011-05-16",7.1445,7.1445,6.9423,6.9423,1350.0],["2011-05-17",6.8709,6.9423,6.8392,6.859,3600.0],["2011-05-18",6.8907,6.9423,6.8431,6.9264,13500.0],["2011-05-19",6.9383,6.974,6.8035,6.9423,7425.0],["2011-05-20",6.9661,6.974,6.7361,6.8392,9900.0],["2011-05-23",6.6172,6.7757,6.6172,6.748,3600.0],["2011-05-24",6.637,6.6449,6.6053,6.6449,14175.0],["2011-05-25",6.6251,6.6449,6.5616,6.6449,10350.0],["2011-05-26",6.5934,6.6528,6.5458,6.6211,8775.0],["2011-05-27",6.6885,6.8075,6.6608,6.744,2250.0],["2011-05-31",6.7837,6.8709,6.5854,6.8709,53100.0],["2011-06-01",6.7956,6.7956,6.4229,6.5061,8100.0],["2011-06-02",6.3277,6.4348,6.3238,6.3832,4050.0],["2011-06-03",6.3,6.3,6.1057,6.2683,20475.0],["2011-06-06",6.2088,6.3158,6.2088,6.292,9675.0],["2011-06-07",6.2365,6.3357,6.2246,6.2445,9675.0],["2011-06-08",6.2048,6.2048,5.8599,5.9273,15525.0],["2011-06-09",5.9273,6.07,5.9273,5.9947,16650.0],["2011-06-10",5.9313,6.0859,5.848,6.0304,19125.0],["2011-06-13",6.0343,6.0343,5.9114,5.9788,15525.0],["2011-06-14",6.0779,6.1295,6.0105,6.0502,37800.0],["2011-06-15",6.0066,6.0066,5.9114,5.9669,900.0],["2011-06-16",5.959,5.9947,5.955,5.9947,4050.0],["2011-06-17",6.0779,6.0779,5.8916,5.8916,8550.0],["2011-06-20",6.0185,6.0185,5.963,6.0066,900.0],["2011-06-21",6.0661,6.1176,6.0383,6.07,68400.0],["2011-06-22",6.0383,6.0898,6.0343,6.0621,32175.0],["2011-06-23",6.0066,6.1057,5.9511,6.1057,22500.0],["2011-06-24",6.1057,6.1612,6.1057,6.1493,40725.0],["2011-06-27",6.185,6.2484,6.1374,6.1929,28350.0],["2011-06-28",6.2405,6.296,6.181,6.296,47250.0],["2011-06-29",6.3079,6.3357,6.185,6.296,10800.0],["2011-06-30",6.3119,6.3912,6.3119,6.3832,11700.0],["2011-07-01",6.3832,6.4744,6.3594,6.4625,37125.0],["2011-07-05",6.3951,6.3951,6.2048,6.3198,36225.0],["2011-07-06",6.2405,6.3158,6.1295,6.2841,83250.0],["2011-07-07",6.3317,6.4387,6.2445,6.3991,14625.0],["2011-07-08",6.3793,6.3793,6.2841,6.3436,19350.0],["2011-07-11",6.2841,6.4387,6.2088,6.4387,198000.0],["2011-07-12",6.3793,6.4784,6.3713,6.3713,7200.0],["2011-07-13",6.4348,6.7599,6.4348,6.6964,47700.0],["2011-07-14",6.6053,6.6766,6.5934,6.6013,26100.0],["2011-07-15",6.6687,6.7123,6.6489,6.7123,32625.0],["2011-07-18",6.7004,6.7004,6.637,6.637,1575.0],["2011-07-19",6.6727,6.7718,6.6528,6.7361,31050.0],["2011-07-20",6.7361,6.752,6.7163,6.7202,9900.0],["2011-07-21",6.8273,6.8392,6.7004,6.752,39375.0],["2011-07-22",6.7757,6.7757,6.752,6.7638,28575.0],["2011-07-25",6.7004,6.8114,6.6409,6.7282,35100.0],["2011-07-26",6.6766,6.7956,6.6568,6.6608,45225.0],["2011-07-27",7.081,7.0929,6.6687,6.7361,83475.0],["2011-07-28",6.7837,6.8392,6.6885,6.7202,49275.0],["2011-07-29",6.6885,6.744,6.5458,6.6409,20700.0],["2011-08-01",6.7956,6.8035,6.3991,6.5537,58725.0],["2011-08-02",6.4744,6.6885,6.2286,6.3119,6075.0],["2011-08-03",6.2643,6.2643,5.8956,6.1691,16200.0],["2011-08-04",6.0026,6.1057,5.7766,5.8044,17100.0],["2011-08-05",5.7766,5.7766,5.5546,5.7449,15075.0],["2011-08-08",5.5625,5.6775,4.7299,4.7299,37125.0],["2011-08-09",4.9916,5.4476,4.726,5.2414,13275.0],["2011-08-10",5.1066,5.1066,4.7775,4.9242,6750.0],["2011-08-11",5.0709,5.2731,5.0233,5.2652,7425.0],["2011-08-12",5.3048,5.3048,5.1145,5.1502,2250.0],["2011-08-15",5.2929,5.3802,5.2929,5.3802,5625.0],["2011-08-16",5.3128,5.3128,5.1978,5.2414,2025.0],["2011-08-17",5.2969,5.2969,5.2454,5.2652,1575.0],["2011-08-18",5.2136,5.2136,5.0273,5.0273,5400.0],["2011-08-19",4.9282,5.2097,4.9282,5.1343,3375.0],["2011-08-22",5.3683,5.3683,5.3683,5.3683,3150.0],["2011-08-23",5.3405,5.5863,5.289,5.5308,6975.0],["2011-08-24",5.515,5.7251,5.515,5.7092,14400.0],["2011-08-25",5.7885,5.7885,5.5229,5.5506,4950.0],["2011-08-26",5.5467,5.6617,5.5308,5.6617,2250.0],["2011-08-29",5.8321,6.2167,5.8321,6.2167,4050.0],["2011-08-30",6.1414,6.2326,6.1414,6.2326,900.0],["2011-08-31",6.1453,6.2405,6.0264,6.1335,8325.0],["2011-09-01",6.1216,6.1216,5.7608,5.7687,11925.0],["2011-09-02",5.6379,5.7608,5.515,5.515,4275.0],["2011-09-06",5.2731,5.5387,5.2335,5.5387,7875.0],["2011-09-07",5.6617,5.8242,5.622,5.7727,18000.0],["2011-09-08",5.7489,5.7489,5.7489,5.7489,450.0],["2011-09-09",5.4991,5.5506,5.3643,5.4674,2250.0],["2011-09-12",5.3524,5.5268,5.3524,5.4951,4500.0],["2011-09-13",5.7409,5.8044,5.7409,5.8044,1125.0],["2011-09-14",5.6894,6.0185,5.6894,6.0185,3600.0],["2011-09-15",5.7846,5.7925,5.6617,5.7211,5625.0],["2011-09-16",5.6656,5.6656,5.6418,5.6458,20925.0],["2011-09-19",5.3564,5.6061,5.3564,5.5506,2250.0],["2011-09-20",5.5705,5.6498,5.4277,5.4277,21600.0],["2011-09-21",5.4674,5.4713,5.2176,5.2176,21150.0],["2011-09-22",4.9797,5.0352,4.6863,4.9876,20700.0],["2011-09-23",4.7815,4.9718,4.7061,4.8291,8775.0],["2011-09-26",4.7775,5.0154,4.7577,5.0154,1800.0],["2011-09-27",5.622,5.8361,5.0907,5.1145,2250.0],["2011-09-28",4.9163,5.0987,4.8211,4.8251,9675.0],["2011-09-29",4.9163,4.9163,4.7894,4.9163,4950.0],["2011-09-30",4.7101,4.7101,4.6269,4.6269,675.0],["2011-10-03",4.5317,4.6387,4.2661,4.2661,25200.0],["2011-10-04",4.2026,4.7379,4.1947,4.7379,22275.0],["2011-10-05",4.7775,4.7934,4.6863,4.7894,2250.0],["2011-10-06",4.8687,4.9956,4.8608,4.9956,17550.0],["2011-10-07",4.9639,5.0432,4.9639,5.0432,2025.0],["2011-10-10",5.1859,5.1859,5.0035,5.1145,11025.0],["2011-10-11",5.1462,5.2295,5.0114,5.1581,8550.0],["2011-10-12",5.3881,5.4317,5.174,5.3048,30825.0],["2011-10-13",5.1542,5.2176,5.0273,5.2136,22275.0],["2011-10-14",5.285,5.6299,5.285,5.6299,3375.0],["2011-10-17",5.392,5.4594,5.2335,5.4039,6975.0],["2011-10-18",5.4713,5.6537,5.4713,5.6537,450.0],["2011-10-19",5.6735,5.7608,5.4753,5.4753,8100.0],["2011-10-20",5.4277,5.5387,5.281,5.5387,7650.0],["2011-10-21",5.4872,5.618,5.4872,5.618,10125.0],["2011-10-24",5.7885,5.9233,5.6577,5.9233,41175.0],["2011-10-25",5.9828,6.415,5.8282,6.0462,38700.0],["2011-10-26",6.2762,6.2762,5.9868,6.1335,21825.0],["2011-10-27",6.3951,6.5537,6.3198,6.3198,93825.0],["2011-10-28",6.4982,6.4982,6.2524,6.2524,2700.0],["2011-10-31",5.9947,6.4229,5.9947,6.411,17100.0],["2011-11-01",6.1176,6.3713,6.0264,6.189,22275.0],["2011-11-02",6.3396,6.4229,6.2365,6.2365,22725.0],["2011-11-03",6.3634,6.4229,5.9709,6.4229,22725.0],["2011-11-04",6.4031,6.5022,6.3039,6.411,15075.0],["2011-11-07",6.3317,6.4546,6.2445,6.4229,47925.0],["2011-11-08",6.2405,6.3039,5.9987,6.3039,55800.0],["2011-11-09",6.0304,6.4705,6.0304,6.4705,33750.0],["2011-11-10",6.3396,6.3396,6.07,6.074,6525.0],["2011-11-11",6.2009,6.3238,6.2009,6.3238,3600.0],["2011-11-14",6.2484,6.2484,6.0661,6.2048,4050.0],["2011-11-15",6.0938,6.4625,6.0819,6.3793,22050.0],["2011-11-16",6.3436,6.3436,5.9075,5.9669,92700.0],["2011-11-17",5.9075,5.9947,5.5705,5.7013,59850.0],["2011-11-18",5.7965,5.8044,5.5824,5.6696,84150.0],["2011-11-21",5.618,5.7687,5.4555,5.4951,72900.0],["2011-11-22",5.6022,5.8718,5.6022,5.6141,49275.0],["2011-11-23",5.6696,5.9194,5.6656,5.6656,33300.0],["2011-11-25",5.6934,5.7965,5.6934,5.7092,14400.0],["2011-11-28",5.9788,6.0978,5.8282,5.9273,44775.0],["2011-11-29",5.9511,5.9947,5.8282,5.9669,40500.0],["2011-11-30",6.1454,6.2484,5.9233,6.2484,596250.0],["2011-12-01",6.181,6.2762,6.0343,6.0462,39375.0],["2011-12-02",6.074,6.3238,6.074,6.2881,13500.0],["2011-12-05",6.3594,6.3991,6.296,6.3991,1800.0],["2011-12-06",6.2841,6.4229,6.2286,6.2762,31500.0],["2011-12-07",6.2246,6.3396,5.9749,6.3396,8100.0],["2011-12-08",6.2128,6.2128,6.0224,6.1255,18000.0],["2011-12-09",6.1017,6.4863,6.0859,6.4308,23175.0],["2011-12-12",6.2405,6.3317,6.1176,6.3317,11250.0],["2011-12-13",6.3832,6.4308,6.2127,6.2564,5625.0],["2011-12-14",6.1097,6.1335,5.9352,5.9471,42525.0],["2011-12-15",6.0621,6.1097,6.0343,6.0978,2700.0],["2011-12-16",6.2484,6.3317,6.0026,6.2088,5175.0],["2011-12-19",6.1691,6.181,5.9868,5.9987,2025.0],["2011-12-20",6.3039,6.3436,6.1731,6.2445,12600.0],["2011-12-21",6.3,6.518,6.296,6.4705,12150.0],["2011-12-22",6.522,6.6013,6.4982,6.5498,12825.0],["2011-12-23",6.5894,6.7361,6.3317,6.7321,18225.0],["2011-12-27",6.6489,6.8749,6.6489,6.8749,8550.0],["2011-12-28",6.8669,6.9026,6.6925,6.8075,10350.0],["2011-12-29",6.8154,6.8154,6.7361,6.8035,2250.0],["2011-12-30",6.8035,6.8947,6.7401,6.7401,5175.0],["2012-01-03",6.6925,6.8312,6.5339,6.8312,4050.0],["2012-01-04",6.6964,6.8868,6.6806,6.7837,4950.0],["2012-01-05",6.752,6.8392,6.637,6.748,1575.0],["2012-01-06",6.7956,6.9066,6.7956,6.9066,1800.0],["2012-01-09",6.9264,6.9383,6.9264,6.9343,1125.0],["2012-01-10",6.9621,6.9621,6.9621,6.9621,900.0],["2012-01-11",6.8828,6.9621,6.855,6.9621,3600.0],["2012-01-12",6.9423,7.1365,6.9423,7.1365,12375.0],["2012-01-13",7.1365,7.1365,7.1365,7.1365,0.0],["2012-01-17",7.1643,7.1643,6.8154,6.9185,5400.0],["2012-01-18",6.9423,7.0414,6.9423,7.0414,675.0],["2012-01-19",7.1365,7.1365,7.1088,7.1088,1575.0],["2012-01-20",7.0057,7.0176,6.8868,6.9542,10125.0],["2012-01-23",6.974,6.974,6.9026,6.9581,900.0],["2012-01-24",6.8352,7.0453,6.8352,7.0453,2475.0],["2012-01-25",7.0969,7.1365,7.0969,7.1365,450.0],["2012-01-26",7.1365,7.1365,7.1365,7.1365,0.0],["2012-01-27",7.1762,7.2991,7.1762,7.2991,34650.0],["2012-01-30",7.3348,7.4894,7.2951,7.4696,39600.0],["2012-01-31",7.5171,7.6361,7.4696,7.6123,30375.0],["2012-02-01",7.5132,7.6242,7.5132,7.5727,4275.0],["2012-02-02",7.5489,7.5806,7.5489,7.5528,1800.0],["2012-02-03",7.6321,7.8859,7.6321,7.6797,21600.0],["2012-02-06",7.6797,7.6797,7.6797,7.6797,3150.0],["2012-02-07",7.5766,7.6321,7.5766,7.6083,18000.0],["2012-02-08",7.6797,7.8105,7.6321,7.7114,3375.0],["2012-02-09",7.7986,7.9295,7.7511,7.8819,22725.0],["2012-02-10",7.8462,8.0286,7.7788,7.9493,37125.0],["2012-02-13",7.8859,7.9057,7.8423,7.8542,31275.0],["2012-02-14",7.763,7.7749,7.6361,7.7075,24075.0],["2012-02-15",7.8105,8.3299,7.3348,8.1277,74925.0],["2012-02-16",8.0286,8.1396,7.9216,8.1356,15750.0],["2012-02-17",8.1356,8.1356,8.0643,8.0722,12375.0],["2012-02-21",8.1555,8.1555,7.9493,8.0484,15075.0],["2012-02-22",7.9731,8.0048,7.9216,7.9533,7200.0],["2012-02-23",7.9493,8.0008,7.8542,8.0008,1800.0],["2012-02-24",7.9929,8.0088,7.9017,8.0088,2700.0],["2012-02-27",7.985,7.989,7.9731,7.989,1800.0],["2012-02-28",7.981,7.981,7.9216,7.9216,2025.0],["2012-02-29",7.989,8.092,7.9295,7.9334,62550.0],["2012-03-01",7.9572,7.9691,7.9216,7.9295,13500.0],["2012-03-02",7.981,7.981,7.5687,7.6004,14400.0],["2012-03-05",7.6004,7.6004,7.5925,7.5964,1800.0],["2012-03-06",7.4458,7.4458,7.2039,7.2238,24075.0],["2012-03-07",7.2753,7.2753,7.2753,7.2753,225.0],["2012-03-08",7.3387,7.4775,7.2872,7.4775,15300.0],["2012-03-09",7.5449,7.6718,7.5449,7.6361,6750.0],["2012-03-12",7.5885,7.6123,7.5885,7.6123,1575.0],["2012-03-13",7.644,7.866,7.5727,7.8462,24975.0],["2012-03-14",7.7749,7.7749,7.7749,7.7749,450.0],["2012-03-15",7.8779,7.9453,7.7273,7.7273,25200.0],["2012-03-16",7.7986,7.7986,7.6163,7.6678,4050.0],["2012-03-19",7.8581,7.9453,7.7669,7.7868,12150.0],["2012-03-20",7.7075,7.7907,7.652,7.6876,6750.0],["2012-03-21",7.6202,7.7431,7.6123,7.6837,19800.0],["2012-03-22",7.6757,7.6757,7.3586,7.4339,5850.0],["2012-03-23",7.4497,7.4497,7.0691,7.2912,224325.0],["2012-03-26",7.4101,7.5647,7.2317,7.3903,199575.0],["2012-03-27",7.3308,7.422,7.2357,7.3189,69075.0],["2012-03-28",7.3705,7.3705,7.1365,7.1762,28800.0],["2012-03-29",7.1207,7.1445,6.8709,7.1445,10125.0],["2012-03-30",6.9343,6.9383,6.8511,6.8511,11925.0],["2012-04-02",6.8194,7.0097,6.7044,6.9938,21375.0],["2012-04-03",6.974,6.9859,6.8868,6.9026,29250.0],["2012-04-04",6.7559,6.7559,6.5735,6.752,13500.0],["2012-04-05",6.7678,6.8114,6.7044,6.7956,41400.0],["2012-04-09",6.7044,6.7044,6.3872,6.4824,34425.0],["2012-04-10",6.2405,6.2524,6.1136,6.2524,19575.0],["2012-04-11",6.2762,6.4427,6.2722,6.3713,9000.0],["2012-04-12",6.3555,6.518,6.3555,6.4744,10350.0],["2012-04-13",6.4189,6.4824,6.3674,6.4506,31050.0],["2012-04-16",6.4229,6.4506,6.3793,6.415,12375.0],["2012-04-17",6.411,6.6053,6.411,6.5141,10800.0],["2012-04-18",6.5339,6.5735,6.3991,6.522,23625.0],["2012-04-19",6.4942,6.5458,6.3436,6.3436,12825.0],["2012-04-20",6.4625,6.4625,6.1929,6.1929,900.0],["2012-04-23",6.1057,6.1057,6.0066,6.0066,4950.0],["2012-04-24",6.0542,6.3,6.0542,6.3,7200.0],["2012-04-25",6.4387,6.5418,6.0423,6.1097,33525.0],["2012-04-26",5.9471,6.2167,5.8678,6.2167,88650.0],["2012-04-27",5.9987,6.0383,5.8995,5.9471,207675.0],["2012-04-30",5.9035,5.9233,5.8163,5.8757,8550.0],["2012-05-01",5.9868,6.0343,5.9313,5.9471,234000.0],["2012-05-02",5.9114,5.9511,5.844,5.8876,111150.0],["2012-05-03",5.8876,5.9788,5.7291,5.7449,13950.0],["2012-05-04",5.5863,5.5903,5.4713,5.5824,16650.0],["2012-05-07",5.6061,5.6656,5.4793,5.5387,31500.0],["2012-05-08",5.511,5.6537,5.4357,5.6537,19350.0],["2012-05-09",5.5348,5.5705,5.4158,5.4238,12825.0],["2012-05-10",5.5189,5.5189,5.4,5.4039,8325.0],["2012-05-11",5.3484,5.4158,5.2533,5.3564,20925.0],["2012-05-14",5.1581,5.2691,5.1304,5.2136,4500.0],["2012-05-15",5.17,5.17,5.0947,5.1502,40500.0],["2012-05-16",5.17,5.17,5.059,5.1542,36225.0],["2012-05-17",5.392,5.392,5.0075,5.1383,204525.0],["2012-05-18",5.1661,5.5506,5.1542,5.5506,45225.0],["2012-05-21",5.3286,5.5863,5.2771,5.4832,86175.0],["2012-05-22",5.5031,5.5863,5.392,5.4634,58500.0],["2012-05-23",5.4396,5.5665,5.3722,5.4396,27000.0],["2012-05-24",5.515,5.5269,5.3326,5.3841,4500.0],["2012-05-25",5.392,5.4039,5.3167,5.3326,12375.0],["2012-05-29",5.3881,5.5031,5.2731,5.5031,64125.0],["2012-05-30",5.4079,5.4079,5.2572,5.4,9900.0],["2012-05-31",5.3326,5.4317,5.2691,5.392,11475.0],["2012-06-01",5.3246,5.3246,5.17,5.2493,6525.0],["2012-06-04",5.2731,5.3643,5.0511,5.0868,16875.0],["2012-06-05",5.0907,5.1581,5.0907,5.1581,99000.0],["2012-06-06",5.2771,5.3722,5.2533,5.3722,4950.0],["2012-06-07",5.4,5.4317,5.1383,5.2216,16875.0],["2012-06-08",5.3246,5.3841,5.2771,5.3802,6075.0],["2012-06-11",5.4674,5.4674,5.1938,5.2691,6300.0],["2012-06-12",5.1026,5.2929,5.1026,5.2136,20700.0],["2012-06-13",5.1978,5.2652,4.9916,5.17,14625.0],["2012-06-14",5.1185,5.1978,5.1185,5.1819,7200.0],["2012-06-15",5.2572,5.4753,5.1938,5.4753,9675.0],["2012-06-18",5.4515,5.4555,5.3128,5.3128,1800.0],["2012-06-19",5.4198,5.5189,5.4198,5.4674,7425.0],["2012-06-20",5.4079,5.4912,5.3405,5.392,39150.0],["2012-06-21",5.3207,5.3326,5.1938,5.2771,21825.0],["2012-06-22",5.2652,5.2652,5.063,5.0669,11925.0],["2012-06-25",4.9956,4.9995,4.9559,4.9876,3375.0],["2012-06-26",4.9044,4.9916,4.9044,4.9639,3375.0],["2012-06-27",5.0352,5.0352,5.0352,5.0352,225.0],["2012-06-28",4.9559,5.1264,4.9559,5.1264,15075.0],["2012-06-29",5.2335,5.3881,5.2335,5.3683,4950.0],["2012-07-02",5.2136,5.3762,5.2136,5.3762,28350.0],["2012-07-03",5.3445,5.4793,5.3445,5.4793,1575.0],["2012-07-05",5.4594,5.6061,5.3564,5.3564,14625.0],["2012-07-06",5.4753,5.6656,5.3802,5.4158,21825.0],["2012-07-09",5.3603,5.4198,5.3524,5.4079,88650.0],["2012-07-10",5.4476,5.5705,5.2572,5.5705,34425.0],["2012-07-11",5.4238,5.4238,4.8766,4.9083,87750.0],["2012-07-12",4.8806,5.059,4.5912,5.059,93600.0],["2012-07-13",4.7973,4.9202,4.7973,4.8568,250875.0],["2012-07-16",4.8568,4.9123,4.8528,4.8965,83700.0],["2012-07-17",4.8925,4.9321,4.8568,4.9321,47025.0],["2012-07-18",4.9599,5.0194,4.9282,4.9559,5625.0],["2012-07-19",4.9718,4.9718,4.9163,4.9599,4050.0],["2012-07-20",4.8925,4.8965,4.7934,4.7934,14850.0],["2012-07-23",4.7458,4.7458,4.607,4.7141,40050.0],["2012-07-24",4.6784,4.6784,4.5912,4.6546,28125.0],["2012-07-25",4.6784,4.7537,4.6625,4.6982,20700.0],["2012-07-26",4.7656,4.7854,4.5951,4.5951,43650.0],["2012-07-27",4.7141,5.0907,4.7141,5.0907,20025.0],["2012-07-30",5.1383,5.1542,5.0828,5.1423,14625.0],["2012-07-31",5.178,5.3207,5.178,5.2731,76500.0],["2012-08-01",5.2572,5.2572,4.8846,4.8846,65700.0],["2012-08-02",4.9837,5.0194,4.944,4.9916,26550.0],["2012-08-03",5.1264,5.2414,5.1264,5.1581,20925.0],["2012-08-06",5.1938,5.396,5.1938,5.3484,53325.0],["2012-08-07",5.4357,5.5229,5.4,5.4317,24300.0],["2012-08-08",5.396,5.5705,5.3722,5.3722,49050.0],["2012-08-09",5.507,5.6696,5.4872,5.5427,38925.0],["2012-08-10",5.5665,5.5665,5.4713,5.4872,9000.0],["2012-08-13",5.4951,5.5269,5.4713,5.4713,2925.0],["2012-08-14",5.5903,5.618,5.5705,5.618,2475.0],["2012-08-15",5.5863,5.8837,5.5863,5.8718,11700.0],["2012-08-16",5.8044,6.0066,5.8044,5.9431,5625.0],["2012-08-17",6.1057,6.1057,6.0423,6.0423,3150.0],["2012-08-20",6.0066,6.0105,5.9669,5.9868,9450.0],["2012-08-21",6.1691,6.1691,5.9987,6.0026,2475.0],["2012-08-22",5.9709,5.9709,5.9709,5.9709,225.0],["2012-08-23",5.963,5.9749,5.9431,5.9511,25650.0],["2012-08-24",5.9431,5.955,5.9075,5.9273,20250.0],["2012-08-27",5.9233,6.1612,5.8956,6.1216,40950.0],["2012-08-28",6.0185,6.3436,5.9947,6.3436,19800.0],["2012-08-29",6.1453,6.1453,6.0304,6.0304,24750.0],["2012-08-30",5.955,5.955,5.8083,5.8242,17325.0],["2012-08-31",5.8797,5.8797,5.7132,5.7766,23175.0],["2012-09-04",5.7092,5.8916,5.5982,5.8916,4500.0],["2012-09-05",5.8639,5.9313,5.7766,5.9313,30375.0],["2012-09-06",5.8599,6.1612,5.8599,6.1017,27225.0],["2012-09-07",6.1929,6.3039,5.9749,5.9749,18900.0],["2012-09-10",6.1493,6.3594,6.1493,6.2405,40275.0],["2012-09-11",6.3119,6.3119,6.2762,6.3,675.0],["2012-09-12",6.3396,6.3396,6.1097,6.1414,8775.0],["2012-09-13",6.1374,6.3872,6.1374,6.2722,3150.0],["2012-09-14",6.3832,6.3832,6.3158,6.3753,12375.0],["2012-09-17",6.296,6.3277,6.2722,6.3119,9450.0],["2012-09-18",6.3277,6.3277,6.2326,6.2484,5175.0],["2012-09-19",6.2445,6.2722,6.2445,6.2564,9225.0],["2012-09-20",6.296,6.3,6.2484,6.2603,20700.0],["2012-09-21",6.3793,6.4308,6.3793,6.4308,5400.0],["2012-09-24",6.518,6.6092,6.4586,6.5498,6300.0],["2012-09-25",6.5973,6.6449,6.5379,6.5735,6525.0],["2012-09-26",6.5022,6.6647,6.5022,6.6449,7875.0],["2012-09-27",6.7202,6.7401,6.7004,6.7004,10125.0],["2012-09-28",6.6964,6.6964,6.6608,6.6608,62550.0],["2012-10-01",6.7599,6.7956,6.6925,6.7083,17325.0],["2012-10-02",6.7797,6.7797,6.5815,6.6568,2475.0],["2012-10-03",6.5894,6.7321,6.5894,6.6727,675.0],["2012-10-04",6.7559,6.7559,6.7044,6.7044,1125.0],["2012-10-05",6.8075,6.8075,6.8075,6.8075,225.0],["2012-10-08",6.8392,6.9819,6.8194,6.9661,12150.0],["2012-10-09",6.8194,6.8471,6.7797,6.8233,3825.0],["2012-10-10",6.7282,6.7282,6.6053,6.6766,6750.0],["2012-10-11",6.6766,6.6766,6.6766,6.6766,0.0],["2012-10-12",6.4705,6.4705,6.4308,6.4427,3375.0],["2012-10-15",6.2881,6.3753,6.2881,6.3753,1125.0],["2012-10-16",6.3793,6.3912,6.3753,6.3912,18225.0],["2012-10-17",6.4705,6.4705,6.3436,6.3991,8100.0],["2012-10-18",6.3832,6.4229,6.3832,6.407,3600.0],["2012-10-19",6.2207,6.2207,6.1414,6.2167,2250.0],["2012-10-22",6.185,6.2246,6.185,6.185,15300.0],["2012-10-23",5.8718,6.0898,5.8718,6.0343,71775.0],["2012-10-24",6.0621,6.074,6.0145,6.0224,7875.0],["2012-10-25",6.0661,6.1136,5.9828,6.1057,25650.0],["2012-10-26",6.1335,6.2603,6.1017,6.2603,10800.0],["2012-10-31",6.2762,6.4348,6.2762,6.4348,10575.0],["2012-11-01",6.4942,6.855,6.4942,6.8154,6300.0],["2012-11-02",6.6925,6.7559,6.6092,6.6846,4725.0],["2012-11-05",6.5537,6.8075,6.5537,6.7956,4950.0],["2012-11-06",6.7995,6.9026,6.7995,6.8709,3825.0],["2012-11-07",6.744,6.744,6.6489,6.6766,5400.0],["2012-11-08",6.6409,6.6647,6.6211,6.6211,5850.0],["2012-11-09",6.6013,6.633,6.5973,6.6053,12825.0],["2012-11-12",6.5973,6.7242,6.5815,6.6449,6075.0],["2012-11-13",6.6647,6.6647,6.6013,6.6013,900.0],["2012-11-14",6.5498,6.5498,6.3436,6.3436,1800.0],["2012-11-15",6.3198,6.4348,6.2246,6.3753,4275.0],["2012-11-16",6.3396,6.3396,6.2841,6.2841,675.0],["2012-11-19",6.3158,6.3713,6.2326,6.3674,20925.0],["2012-11-20",6.2484,6.3674,6.2484,6.3634,4275.0],["2012-11-21",6.3634,6.3634,6.3634,6.3634,0.0],["2012-11-23",6.2802,6.3515,6.2802,6.3515,900.0],["2012-11-26",6.3039,6.3832,6.3039,6.3832,1125.0],["2012-11-27",6.3238,6.415,6.3158,6.411,24525.0],["2012-11-28",6.3476,6.3951,6.3277,6.3476,18225.0],["2012-11-29",6.2683,6.5577,6.2683,6.5299,11250.0],["2012-11-30",6.5775,6.5854,6.3674,6.4189,4275.0],["2012-12-03",6.3951,6.4268,6.2643,6.3238,9675.0],["2012-12-04",6.3436,6.4705,6.3436,6.4586,1350.0],["2012-12-05",6.4824,6.7956,6.4824,6.6528,7200.0],["2012-12-06",6.6608,6.7202,6.5815,6.6806,24300.0],["2012-12-07",6.6806,6.6806,6.6806,6.6806,0.0],["2012-12-10",6.6647,6.748,6.6528,6.6608,6975.0],["2012-12-11",6.7163,6.8154,6.5934,6.5934,1125.0],["2012-12-12",6.5934,6.6568,6.5022,6.5022,51750.0],["2012-12-13",6.5339,6.5418,6.3436,6.4427,18450.0],["2012-12-14",6.3753,6.4467,6.3436,6.3436,11250.0],["2012-12-17",6.4506,6.522,6.3832,6.522,5400.0],["2012-12-18",6.5815,6.748,6.5656,6.7282,10800.0],["2012-12-19",6.7321,6.7638,6.7321,6.7638,900.0],["2012-12-20",6.7638,6.7638,6.7638,6.7638,0.0],["2012-12-21",6.6608,6.7321,6.5815,6.5934,31950.0],["2012-12-24",6.5934,6.6449,6.5894,6.6449,3150.0],["2012-12-26",6.6806,6.6806,6.6211,6.6647,14625.0],["2012-12-27",6.5735,6.7083,6.5735,6.7083,6300.0],["2012-12-28",6.6885,6.6885,6.6885,6.6885,225.0],["2012-12-31",6.5537,6.8788,6.5537,6.8511,9675.0],["2013-01-02",7.081,7.1445,7.0176,7.0572,2700.0],["2013-01-03",7.0572,7.1365,7.0572,7.1365,3375.0],["2013-01-04",7.1326,7.1326,7.1326,7.1326,450.0],["2013-01-07",7.0176,7.0969,7.0136,7.089,1125.0],["2013-01-08",7.089,7.089,7.089,7.089,0.0],["2013-01-09",7.0969,7.2475,7.0969,7.1762,14175.0],["2013-01-10",7.3031,7.3031,7.1365,7.2079,4500.0],["2013-01-11",7.2,7.2,6.7401,7.196,276975.0],["2013-01-14",7.1326,7.2119,7.0453,7.2119,37125.0],["2013-01-15",7.3506,7.4299,7.3149,7.4299,17775.0],["2013-01-16",7.3348,7.4061,7.2951,7.2951,3150.0],["2013-01-17",7.3942,7.6202,7.3942,7.5925,31275.0],["2013-01-18",7.5846,7.7273,7.5846,7.6718,10125.0],["2013-01-22",7.6876,7.7511,7.6876,7.7312,47925.0],["2013-01-23",7.7312,7.7511,7.7194,7.7312,40725.0],["2013-01-24",7.7868,7.8502,7.7669,7.8304,184275.0],["2013-01-25",7.87,7.9414,7.8502,7.9295,151650.0],["2013-01-28",7.9216,8.0682,7.9136,7.9176,139050.0],["2013-01-29",7.9652,7.9969,7.9295,7.9771,169875.0],["2013-01-30",7.9295,7.9295,7.7709,7.7788,34425.0],["2013-01-31",7.755,7.8105,7.6837,7.759,150300.0],["2013-02-01",7.7749,7.9374,7.7392,7.8819,53775.0],["2013-02-04",7.7154,7.7669,7.6995,7.6995,4725.0],["2013-02-05",7.8581,7.9453,7.7828,7.9136,23400.0],["2013-02-06",7.8978,8.0484,7.87,8.0167,24525.0],["2013-02-07",7.9929,7.9969,7.9334,7.9572,9000.0],["2013-02-08",8.0207,8.0682,7.9652,7.9691,3150.0],["2013-02-11",7.9374,7.9612,7.8423,7.8779,8100.0],["2013-02-12",7.8779,7.8898,7.8066,7.8502,20700.0],["2013-02-13",7.9493,8.1515,7.9295,8.0088,280125.0],["2013-02-14",7.9771,8.1,7.8304,8.096,289350.0],["2013-02-15",8.1317,8.5242,8.1277,8.5202,237825.0],["2013-02-19",8.5559,8.7541,8.4528,8.7541,9225.0],["2013-02-20",8.7541,8.7541,8.4013,8.4013,25875.0],["2013-02-21",8.3537,8.4092,8.1356,8.2625,87750.0],["2013-02-22",8.3061,8.3616,8.1317,8.3379,9450.0],["2013-02-25",8.3775,8.3775,7.9771,7.9771,26325.0],["2013-02-26",8.0246,8.0881,7.8898,7.9929,104850.0],["2013-02-27",8.1,8.1594,7.9652,8.0841,112725.0],["2013-02-28",8.0722,8.3696,8.0722,8.2863,126450.0],["2013-03-01",8.2982,8.4608,8.2982,8.4132,157725.0],["2013-03-04",8.4053,8.4251,8.3339,8.3656,43875.0],["2013-03-05",8.5083,8.6035,8.4647,8.5163,120600.0],["2013-03-06",8.6035,8.6233,8.4211,8.4211,75825.0],["2013-03-07",8.4727,8.4727,8.3577,8.3894,65475.0],["2013-03-08",8.4528,8.6511,8.4528,8.6511,40500.0],["2013-03-11",8.5995,8.6749,8.5123,8.6075,76275.0],["2013-03-12",8.6392,8.6867,8.548,8.6035,107775.0],["2013-03-13",8.6035,8.655,8.5876,8.6392,117450.0],["2013-03-14",8.6352,8.7145,8.6273,8.6749,36675.0],["2013-03-15",8.7026,8.7185,8.5718,8.6233,129825.0],["2013-03-18",8.5202,8.5361,8.3894,8.4885,44550.0],["2013-03-19",8.5638,8.5638,8.3656,8.4608,13050.0],["2013-03-20",8.5242,8.5242,8.3973,8.4608,24075.0],["2013-03-21",8.3934,8.4449,8.2823,8.322,34875.0],["2013-03-22",8.322,8.322,8.322,8.322,0.0],["2013-03-25",8.3379,8.3934,8.2308,8.2705,9675.0],["2013-03-26",8.1912,8.2467,8.1475,8.2467,71550.0],["2013-03-27",8.1594,8.2467,8.1317,8.1713,91575.0],["2013-03-28",8.2189,8.2348,8.0682,8.1119,60300.0],["2013-04-01",8.0603,8.1436,8.0405,8.1396,76500.0],["2013-04-02",8.1912,8.211,7.9176,8.0286,151425.0],["2013-04-03",7.9216,8.0008,7.8026,7.8343,47925.0],["2013-04-04",7.8938,7.9691,7.8105,7.9295,191250.0],["2013-04-05",7.874,8.0286,7.874,8.0127,67725.0],["2013-04-08",8.0564,8.1198,8.0008,8.1079,5400.0],["2013-04-09",8.0841,8.1039,8.0009,8.0286,17775.0],["2013-04-10",8.0286,8.1594,8.0286,8.0762,76725.0],["2013-04-11",8.0881,8.1674,8.0405,8.0801,28350.0],["2013-04-12",7.9969,8.1,7.9731,8.0088,83250.0],["2013-04-15",7.9652,7.9652,7.6876,7.759,69975.0],["2013-04-16",7.759,7.8819,7.759,7.8423,15075.0],["2013-04-17",7.7986,7.8066,7.4854,7.5608,7200.0],["2013-04-18",7.5211,7.5211,7.418,7.4854,4275.0],["2013-04-19",7.529,7.5806,7.4854,7.5132,18225.0],["2013-04-22",7.5251,7.5251,7.3387,7.3427,28350.0],["2013-04-23",7.4022,7.4022,7.3546,7.3546,2025.0],["2013-04-24",7.3784,7.4973,7.3546,7.4735,97425.0],["2013-04-25",7.4537,7.7828,7.4537,7.755,82800.0],["2013-04-26",7.759,7.759,7.4854,7.6837,68625.0],["2013-04-29",7.7511,7.8145,7.7511,7.7907,25650.0],["2013-04-30",7.7431,7.8542,7.7431,7.8502,36450.0],["2013-05-01",7.8066,7.8224,7.6718,7.6718,25875.0],["2013-05-02",7.6956,7.9017,7.6757,7.8581,22725.0],["2013-05-03",7.985,8.3022,7.985,8.2268,20925.0],["2013-05-06",8.326,8.5282,8.326,8.4964,15300.0],["2013-05-07",8.6907,8.6907,8.6867,8.6867,1575.0],["2013-05-08",8.7224,8.9246,8.7224,8.881,15975.0],["2013-05-09",8.8572,8.9445,8.7264,8.9445,16425.0],["2013-05-10",8.9801,9.0634,8.9326,8.9603,13500.0],["2013-05-13",8.9841,9.0674,8.9405,8.9801,20925.0],["2013-05-14",9.0356,9.2894,9.0356,9.2894,51975.0],["2013-05-15",9.2854,9.4004,9.2656,9.2656,6300.0],["2013-05-16",9.2735,9.2775,9.1863,9.2101,4050.0],["2013-05-17",9.3489,9.3568,9.1942,9.2537,58500.0],["2013-05-20",9.218,9.2696,9.1427,9.2061,8550.0],["2013-05-21",9.2061,9.444,9.2061,9.4321,29250.0],["2013-05-22",9.5312,9.5312,9.0793,9.1268,11925.0],["2013-05-23",9.0555,9.3013,9.0158,9.3013,33750.0],["2013-05-24",9.1863,9.2022,9.0832,9.0832,15300.0],["2013-05-28",9.3409,9.3845,9.2616,9.2616,16200.0],["2013-05-29",9.1903,9.218,9.1189,9.1189,27225.0],["2013-05-30",9.0317,9.0317,8.8572,8.881,8775.0],["2013-05-31",8.7978,8.9682,8.7304,8.7859,30150.0],["2013-06-03",8.7898,8.885,8.6431,8.8572,28350.0],["2013-06-04",8.9484,8.9484,8.6273,8.6352,18900.0],["2013-06-05",8.5956,8.7383,8.5956,8.7343,9000.0],["2013-06-06",8.7423,8.9286,8.7224,8.9008,13725.0],["2013-06-07",8.992,9.0436,8.9127,8.9365,42525.0],["2013-06-10",8.9405,9.1268,8.9365,9.111,26550.0],["2013-06-11",8.8929,8.9643,8.8295,8.8929,18675.0],["2013-06-12",8.774,8.774,8.774,8.774,900.0],["2013-06-13",8.8453,9.0238,8.8295,9.0238,16425.0],["2013-06-14",8.9088,8.9088,8.7462,8.8414,29475.0],["2013-06-17",8.996,9.0158,8.9167,8.9524,9000.0],["2013-06-18",9.0555,9.0555,8.9762,8.9762,29475.0],["2013-06-19",9.0,9.0,8.7026,8.7224,12825.0],["2013-06-20",8.548,8.5678,8.5004,8.5519,19800.0],["2013-06-21",8.5797,8.5797,8.1475,8.2189,153675.0],["2013-06-24",8.1951,8.4409,8.1912,8.3577,19800.0],["2013-06-25",8.4845,8.4845,8.3418,8.437,11250.0],["2013-06-26",8.3299,8.4449,8.3141,8.3656,12150.0],["2013-06-27",8.437,8.6471,8.437,8.548,20025.0],["2013-06-28",8.5123,8.544,8.5123,8.5321,2250.0],["2013-07-01",8.5599,8.9445,8.5599,8.7145,10800.0],["2013-07-02",8.7541,8.8929,8.7462,8.8176,16200.0],["2013-07-03",8.8017,8.9563,8.8017,8.8334,11025.0],["2013-07-05",8.9524,9.1625,8.9524,9.1546,16650.0],["2013-07-08",9.226,9.226,8.9405,9.0634,19575.0],["2013-07-09",9.1903,9.2141,9.1625,9.1823,13050.0],["2013-07-10",9.218,9.226,9.103,9.226,21150.0],["2013-07-11",9.3409,9.3409,9.1982,9.2299,10125.0],["2013-07-12",9.2022,9.218,9.1229,9.1229,14400.0],["2013-07-15",9.1586,9.1982,9.0793,9.1149,29250.0],["2013-07-16",9.1189,9.1903,8.9881,9.0793,11925.0],["2013-07-17",8.9762,8.9762,8.9643,8.9643,900.0],["2013-07-18",8.9445,9.0713,8.9445,9.0674,21375.0],["2013-07-19",8.9564,8.9564,8.9524,8.9524,900.0],["2013-07-22",8.7779,9.0158,8.7779,8.9207,11475.0],["2013-07-23",8.9484,8.9484,8.9405,8.9405,675.0],["2013-07-24",8.4489,8.5202,7.763,8.4727,180675.0],["2013-07-25",8.5519,8.5797,8.3854,8.4251,21600.0],["2013-07-26",8.4251,8.5123,8.4013,8.433,50175.0],["2013-07-29",8.4251,8.4885,8.4251,8.4885,900.0],["2013-07-30",8.4925,8.544,8.4568,8.544,25425.0],["2013-07-31",8.5242,8.5678,8.4528,8.5519,15750.0],["2013-08-01",8.6312,8.7185,8.6075,8.7145,24300.0],["2013-08-02",8.6431,8.6867,8.6075,8.6431,14400.0],["2013-08-05",8.6749,8.7105,8.5599,8.5956,10800.0],["2013-08-06",8.5599,8.6193,8.5599,8.6035,6525.0],["2013-08-07",8.5202,8.5202,8.5202,8.5202,450.0],["2013-08-08",8.7898,8.8493,8.7898,8.8493,900.0],["2013-08-09",8.7581,8.7581,8.6511,8.6511,11250.0],["2013-08-12",8.6392,8.7541,8.6392,8.7026,6975.0],["2013-08-13",8.6947,8.8097,8.6669,8.766,11925.0],["2013-08-14",8.766,8.766,8.766,8.766,0.0],["2013-08-15",8.659,8.7819,8.659,8.663,22500.0],["2013-08-16",8.6193,8.6431,8.6035,8.6035,13950.0],["2013-08-19",8.5638,8.6431,8.5519,8.5559,14850.0],["2013-08-20",8.6035,8.655,8.5797,8.5916,7875.0],["2013-08-21",8.5638,8.7145,8.5638,8.5995,1575.0],["2013-08-22",8.6947,8.6947,8.6947,8.6947,225.0],["2013-08-23",8.655,8.7819,8.6511,8.7264,5175.0],["2013-08-26",8.7304,8.7304,8.7304,8.7304,675.0],["2013-08-27",8.6669,8.6907,8.4251,8.4766,101250.0],["2013-08-28",8.8652,8.8652,8.5242,8.5519,10350.0],["2013-08-29",8.4885,8.655,8.4885,8.6392,7425.0],["2013-08-30",8.6471,8.6471,8.548,8.5797,7875.0],["2013-09-03",8.6471,8.6749,8.5678,8.6431,5400.0],["2013-09-04",8.6431,8.659,8.6193,8.6511,6300.0],["2013-09-05",8.7819,8.9167,8.6154,8.8652,24750.0],["2013-09-06",9.0793,9.2022,9.0555,9.1863,18225.0],["2013-09-09",9.218,9.2339,9.0832,9.226,22725.0],["2013-09-10",9.2418,9.5154,9.2418,9.4837,15750.0],["2013-09-11",9.2696,9.4163,9.2696,9.329,14400.0],["2013-09-12",9.3211,9.3211,9.0951,9.0951,9000.0],["2013-09-13",9.0634,9.0634,9.0634,9.0634,450.0],["2013-09-16",9.0951,9.1823,9.0951,9.1823,7200.0],["2013-09-17",9.0475,9.1982,9.0436,9.1982,5850.0],["2013-09-18",9.2141,9.2537,9.1387,9.1982,5850.0],["2013-09-19",9.2735,9.3092,9.2022,9.2022,6975.0],["2013-09-20",9.1387,9.1427,9.0,9.0713,18900.0],["2013-09-23",9.0713,9.0713,9.0713,9.0713,0.0],["2013-09-24",9.1189,9.1189,9.0396,9.0872,2250.0],["2013-09-25",8.9246,9.0158,8.881,8.9484,11025.0],["2013-09-26",9.3171,9.3647,9.0396,9.1704,5400.0],["2013-09-27",9.0713,9.0832,8.996,9.0198,13500.0],["2013-09-30",8.8691,9.0555,8.8691,9.0317,36675.0],["2013-10-01",9.0198,9.111,9.0079,9.0356,202950.0],["2013-10-02",9.0991,9.1189,8.996,9.0198,36225.0],["2013-10-03",9.0079,9.0079,8.8414,8.9246,24525.0],["2013-10-04",8.9326,9.0198,8.8969,9.0198,22275.0],["2013-10-07",8.8612,8.9008,8.8255,8.881,14400.0],["2013-10-08",8.7978,8.8533,8.6431,8.6431,23625.0],["2013-10-09",8.7026,8.885,8.5599,8.774,63675.0],["2013-10-10",8.8414,9.1427,8.8414,9.0475,56700.0],["2013-10-11",9.0991,9.2616,9.0039,9.2616,22275.0],["2013-10-14",9.1387,9.448,9.1387,9.3964,37350.0],["2013-10-15",9.3647,9.4163,9.3132,9.3647,27225.0],["2013-10-16",9.3766,9.5669,9.3766,9.5511,54225.0],["2013-10-17",9.5749,9.6105,9.4282,9.4282,19125.0],["2013-10-18",9.5075,9.7731,9.4361,9.6502,20475.0],["2013-10-21",9.7097,9.7572,9.6581,9.7136,11925.0],["2013-10-22",9.7255,9.7533,9.5907,9.6264,17100.0],["2013-10-23",9.9356,10.0467,9.6978,9.9674,23175.0],["2013-10-24",9.8563,9.8563,9.7057,9.7374,12825.0],["2013-10-25",9.8286,9.8722,9.785,9.8682,9675.0],["2013-10-28",9.8127,9.9634,9.8127,9.9475,15075.0],["2013-10-29",9.9317,9.9396,9.8881,9.9317,10575.0],["2013-10-30",9.9436,9.9912,9.7215,9.7215,10575.0],["2013-10-31",9.6145,9.8405,9.6145,9.6383,42750.0],["2013-11-01",9.666,9.9119,9.559,9.5709,15300.0],["2013-11-04",9.5709,9.674,9.5273,9.6066,16875.0],["2013-11-05",9.5907,9.6304,9.5907,9.6026,28125.0],["2013-11-06",9.563,9.563,9.4956,9.5114,7200.0],["2013-11-07",9.5193,9.5193,9.2894,9.3092,9450.0],["2013-11-08",9.5193,9.5233,9.4123,9.4123,23400.0],["2013-11-11",9.4163,9.4797,9.2577,9.44,14400.0],["2013-11-12",9.4361,9.5867,9.3687,9.5867,19800.0],["2013-11-13",9.555,9.8127,9.555,9.8127,6300.0],["2013-11-14",9.7612,9.7612,9.4837,9.5907,8100.0],["2013-11-15",9.5431,9.8008,9.5431,9.7533,10350.0],["2013-11-18",9.7572,9.7572,9.448,9.448,14175.0],["2013-11-19",9.4678,9.7731,9.4678,9.6383,8775.0],["2013-11-20",9.6859,9.6859,9.5788,9.6581,229950.0],["2013-11-21",9.7136,9.9475,9.6779,9.781,8100.0],["2013-11-22",9.7136,9.9555,9.7136,9.8841,4500.0],["2013-11-25",9.9237,9.9237,9.9158,9.9158,450.0],["2013-11-26",9.8682,9.9119,9.8088,9.9119,21150.0],["2013-11-27",9.9475,9.9475,9.8484,9.8484,3150.0],["2013-11-29",9.8722,9.8722,9.8722,9.8722,225.0],["2013-12-02",9.8048,9.8643,9.7176,9.7176,24975.0],["2013-12-03",9.7572,9.8722,9.7176,9.8048,54000.0],["2013-12-04",9.7334,9.7334,9.4837,9.4837,17550.0],["2013-12-05",9.5233,9.6026,9.5233,9.5788,116325.0],["2013-12-06",9.6264,9.8207,9.6264,9.7215,6300.0],["2013-12-09",9.7493,9.8008,9.6541,9.7929,18450.0],["2013-12-10",9.7889,9.7889,9.6541,9.6541,8550.0],["2013-12-11",9.448,9.448,9.3092,9.3092,12825.0],["2013-12-12",9.3528,9.3528,9.1665,9.222,15300.0],["2013-12-13",9.0634,9.2497,9.0634,9.2497,10125.0],["2013-12-16",9.2934,9.4916,9.2934,9.4916,6525.0],["2013-12-17",9.5273,9.6145,9.5154,9.5907,114525.0],["2013-12-18",9.4916,9.7057,9.4916,9.6898,6750.0],["2013-12-19",9.7215,9.7215,9.6304,9.6343,7200.0],["2013-12-20",9.6462,10.1259,9.5947,10.1259,29025.0],["2013-12-23",10.0704,10.237,9.9713,10.1378,6975.0],["2013-12-24",10.0585,10.1973,10.0585,10.1339,1800.0],["2013-12-26",10.1339,10.1735,10.0942,10.1735,18900.0],["2013-12-27",10.1299,10.2607,10.1299,10.2607,2025.0],["2013-12-30",10.2171,10.3044,10.118,10.1418,5400.0],["2013-12-31",10.1141,10.1656,10.0387,10.1101,20700.0],["2014-01-02",9.9237,9.9237,9.563,9.6779,10575.0],["2014-01-03",9.6819,9.7334,9.6423,9.7334,8775.0],["2014-01-06",9.7493,9.7493,9.3092,9.3845,12150.0],["2014-01-07",9.5986,9.6145,9.5273,9.6145,5400.0],["2014-01-08",9.6066,9.6105,9.5947,9.6105,8100.0],["2014-01-09",9.5907,9.6145,9.5788,9.6105,10350.0],["2014-01-10",9.6105,9.6145,9.6066,9.6145,49950.0],["2014-01-13",9.5035,9.5867,9.5035,9.5431,6975.0],["2014-01-14",9.6145,9.7493,9.6145,9.7414,47025.0],["2014-01-15",9.7136,9.9277,9.7136,9.8722,9675.0],["2014-01-16",9.8524,9.9515,9.8524,9.9515,2475.0],["2014-01-17",9.9872,10.1022,9.9079,9.9079,5175.0],["2014-01-21",10.0585,10.1339,9.9911,10.0704,4050.0],["2014-01-22",10.1022,10.1339,9.9911,9.9911,37575.0],["2014-01-23",10.0308,10.0586,9.6621,9.8127,154800.0],["2014-01-24",9.7731,9.7731,9.2775,9.3726,13050.0],["2014-01-27",9.2299,9.4282,9.2299,9.329,7200.0],["2014-01-28",9.3409,9.3925,9.3409,9.3925,31950.0],["2014-01-29",9.2894,9.3885,9.2061,9.2299,24300.0],["2014-01-30",9.218,9.3964,9.1903,9.2616,37800.0],["2014-01-31",9.1348,9.3687,9.1348,9.2894,38700.0],["2014-02-03",9.2735,9.2735,8.8334,9.0674,114975.0],["2014-02-04",9.1586,9.1704,9.0475,9.1308,15075.0],["2014-02-05",9.0912,9.2735,9.0912,9.1268,13950.0],["2014-02-06",9.1823,9.3726,9.1823,9.3726,16425.0],["2014-02-07",9.5431,9.5431,9.448,9.4559,9900.0],["2014-02-10",9.4757,9.5154,9.3092,9.3925,5400.0],["2014-02-11",9.4995,9.6185,9.4519,9.5114,159075.0],["2014-02-12",9.5154,9.7136,9.4678,9.5312,173925.0],["2014-02-13",9.4956,9.6819,9.4956,9.6423,11700.0],["2014-02-14",9.4123,9.5669,9.3925,9.4242,9900.0],["2014-02-18",9.44,9.7691,9.4163,9.7691,122850.0],["2014-02-19",9.6978,9.7414,9.6066,9.6066,22950.0],["2014-02-20",9.6779,9.6938,9.5352,9.5352,2925.0],["2014-02-21",9.5828,9.7096,9.5709,9.7096,23175.0],["2014-02-24",9.7136,9.7136,9.6898,9.6898,20250.0],["2014-02-25",9.6898,9.6898,9.4956,9.5154,19575.0],["2014-02-26",9.6224,9.6224,9.5392,9.5867,3375.0],["2014-02-27",9.563,9.7057,9.563,9.6343,6975.0],["2014-02-28",9.7097,9.7572,9.6819,9.6819,14400.0],["2014-03-03",9.8127,9.8127,9.4995,9.7771,31275.0],["2014-03-04",9.8563,10.2568,9.7889,9.9594,66150.0],["2014-03-05",9.896,9.9793,9.8841,9.9793,4500.0],["2014-03-06",9.9119,9.9119,9.7334,9.781,12375.0],["2014-03-07",9.785,9.9039,9.7136,9.9039,11925.0],["2014-03-10",9.8643,9.9872,9.8326,9.9594,11475.0],["2014-03-11",9.9317,9.9317,9.8127,9.8881,12150.0],["2014-03-12",9.8445,9.9991,9.7929,9.9555,17100.0],["2014-03-13",10.0149,10.0823,9.9119,9.9872,15075.0],["2014-03-14",10.0704,10.2528,9.9872,10.2132,15075.0],["2014-03-17",10.3282,10.4312,10.2449,10.2489,14175.0],["2014-03-18",10.2607,10.4233,10.2607,10.344,16650.0],["2014-03-19",10.3956,10.5026,10.348,10.4193,13725.0],["2014-03-20",10.4035,10.6295,10.4035,10.5224,10575.0],["2014-03-21",10.6255,11.1132,10.6255,11.1132,82125.0],["2014-03-24",11.0259,11.0259,10.6889,10.8039,10575.0],["2014-03-25",10.7405,10.7563,10.7167,10.7563,12600.0],["2014-03-26",10.7722,10.8039,10.7444,10.7722,46575.0],["2014-03-27",10.7722,10.8079,10.7444,10.7722,12825.0],["2014-03-28",10.9863,11.0577,10.8991,10.8991,2925.0],["2014-03-31",10.9982,11.1925,10.9982,11.1607,13725.0],["2014-04-01",11.6603,11.7317,11.474,11.5533,4725.0],["2014-04-02",11.6841,11.6841,11.3907,11.5136,30600.0],["2014-04-03",11.585,11.6326,11.466,11.4779,5175.0],["2014-04-04",11.585,11.6484,11.4541,11.5017,47025.0],["2014-04-07",11.4462,11.5255,11.1845,11.3035,8325.0],["2014-04-08",11.2995,11.4541,11.2837,11.3986,9900.0],["2014-04-09",11.5295,11.5691,11.4819,11.5453,3600.0],["2014-04-10",11.4264,11.4621,11.3114,11.4621,3150.0],["2014-04-11",11.4105,11.577,11.4105,11.577,6075.0],["2014-04-14",11.6365,11.7634,11.6365,11.7475,5175.0],["2014-04-15",11.6762,11.8665,11.6484,11.8585,4950.0],["2014-04-16",12.0489,12.0489,11.8903,12.0409,3375.0],["2014-04-17",12.1083,12.144,12.0568,12.0806,37125.0],["2014-04-21",12.0488,12.1123,11.6801,11.807,9000.0],["2014-04-22",11.2202,11.7713,11.0458,11.7317,65925.0],["2014-04-23",11.7198,11.7237,11.6207,11.7039,15075.0],["2014-04-24",11.696,11.7277,11.6405,11.7277,6075.0],["2014-04-25",11.6365,11.6444,11.355,11.3748,99900.0],["2014-04-28",11.4224,11.4383,10.9982,11.244,72450.0],["2014-04-29",11.2876,11.2995,11.1607,11.2797,149400.0],["2014-04-30",11.1964,11.2281,10.9744,11.2123,76500.0],["2014-05-01",11.1409,11.2361,10.8911,11.1726,54225.0],["2014-05-02",11.129,11.2916,11.129,11.2916,5175.0],["2014-05-05",11.1568,11.4264,11.1013,11.4185,152325.0],["2014-05-06",11.1925,11.355,11.1528,11.1806,18225.0],["2014-05-07",11.1528,11.3233,11.1013,11.2995,29925.0],["2014-05-08",11.1964,11.466,11.1964,11.3035,10125.0],["2014-05-09",11.2559,11.4105,11.2559,11.4026,11475.0],["2014-05-12",11.4938,11.7237,11.3986,11.5969,20475.0],["2014-05-13",11.6682,11.7475,11.6167,11.6682,14175.0],["2014-05-14",11.6524,11.6524,11.3907,11.4026,13950.0],["2014-05-15",11.3986,11.3986,11.248,11.359,13275.0],["2014-05-16",11.5057,11.5969,11.4264,11.5572,6300.0],["2014-05-19",11.6048,11.6643,11.6048,11.6643,675.0],["2014-05-20",11.5612,11.5612,11.355,11.4105,14850.0],["2014-05-21",11.4066,11.4185,11.3431,11.3986,15975.0],["2014-05-22",11.4779,11.5374,11.474,11.5096,19575.0],["2014-05-23",11.47,11.6088,11.355,11.6088,28350.0],["2014-05-27",11.6603,11.9933,11.6603,11.9933,8550.0],["2014-05-28",11.803,11.8863,11.803,11.8189,11475.0],["2014-05-29",11.8625,11.9299,11.8149,11.8942,15750.0],["2014-05-30",11.8387,11.8823,11.8268,11.8546,9675.0],["2014-06-02",11.7872,11.8744,11.7198,11.7198,9675.0],["2014-06-03",11.7158,11.7158,11.4859,11.6524,15975.0],["2014-06-04",11.5215,11.7674,11.5176,11.7674,6075.0],["2014-06-05",11.6405,11.8744,11.6405,11.8744,24525.0],["2014-06-06",11.8427,11.8982,11.7436,11.8982,26775.0],["2014-06-09",11.8308,11.9894,11.7237,11.7991,22500.0],["2014-06-10",11.7792,11.7792,11.6444,11.7674,24075.0],["2014-06-11",11.7198,11.7991,11.7198,11.7911,6075.0],["2014-06-12",11.7634,11.7674,11.6365,11.6365,9450.0],["2014-06-13",11.6643,11.7555,11.6088,11.7237,7200.0],["2014-06-16",11.7237,11.7555,11.6207,11.6484,12375.0],["2014-06-17",11.6484,11.8268,11.6484,11.811,8325.0],["2014-06-18",11.7951,11.9933,11.7951,11.9537,7875.0],["2014-06-19",12.0251,12.0806,12.0251,12.033,10350.0],["2014-06-20",11.9616,12.3977,11.9616,12.3977,64350.0],["2014-06-23",12.5444,12.5444,12.1123,12.1281,14850.0],["2014-06-24",12.255,12.255,11.8863,11.9022,13725.0],["2014-06-25",11.9537,12.0211,11.8982,12.0211,2475.0],["2014-06-26",12.0845,12.3185,11.9061,12.1599,11925.0],["2014-06-27",12.0687,12.4572,12.0687,12.4215,9225.0],["2014-06-30",12.3383,12.4929,12.3383,12.4691,2025.0],["2014-07-01",12.4691,12.6832,12.3819,12.5167,50175.0],["2014-07-02",12.4493,12.5088,12.2947,12.3898,13725.0],["2014-07-03",12.4176,12.4533,12.2907,12.2907,55800.0],["2014-07-07",12.1321,12.1678,12.0132,12.1678,9225.0],["2014-07-08",12.1559,12.1559,12.0092,12.1519,3825.0],["2014-07-09",12.1638,12.2392,12.1004,12.1955,7425.0],["2014-07-10",12.0052,12.0726,11.8704,11.8863,16650.0],["2014-07-11",11.922,11.9854,11.8784,11.9259,5175.0],["2014-07-14",12.0132,12.0132,11.8704,11.8704,7875.0],["2014-07-15",11.7,11.8189,11.6326,11.811,10350.0],["2014-07-16",11.8229,11.8229,11.7,11.7356,9225.0],["2014-07-17",11.6841,11.8823,11.4898,11.5017,38700.0],["2014-07-18",11.6167,11.8229,11.6088,11.7237,20925.0],["2014-07-21",11.6762,11.7674,11.4819,11.6881,50400.0],["2014-07-22",11.8585,12.0132,11.8149,11.9775,13500.0],["2014-07-23",12.0528,12.5841,12.0528,12.5444,40950.0],["2014-07-24",12.5801,12.5801,12.3343,12.4017,9900.0],["2014-07-25",12.3621,12.3938,12.3621,12.3938,900.0],["2014-07-28",12.3303,12.4057,12.2907,12.3224,6075.0],["2014-07-29",12.3502,12.4533,12.2114,12.2114,4050.0],["2014-07-30",12.3026,12.3541,12.2986,12.3502,3375.0],["2014-07-31",12.2312,12.3383,12.1916,12.2511,10125.0],["2014-08-01",12.2907,12.3105,12.033,12.1797,16875.0],["2014-08-04",12.1916,12.374,11.9973,12.3422,12600.0],["2014-08-05",12.2986,12.4414,12.1916,12.3264,10125.0],["2014-08-06",12.2352,12.485,12.2352,12.3819,5850.0],["2014-08-07",12.4096,12.4096,12.2511,12.255,13050.0],["2014-08-08",12.5048,12.6475,12.5048,12.5841,4275.0],["2014-08-11",12.6991,12.822,12.6991,12.7982,5625.0],["2014-08-12",12.7744,12.7982,12.6872,12.7387,4725.0],["2014-08-13",12.7546,12.7903,12.7546,12.7585,2025.0],["2014-08-14",12.7348,12.8458,12.7348,12.8458,4950.0],["2014-08-15",12.7903,12.7903,12.6673,12.7149,2025.0],["2014-08-18",12.7903,12.8854,12.7744,12.7903,4275.0],["2014-08-19",12.7903,12.8259,12.6713,12.7427,59625.0],["2014-08-20",12.7149,12.7149,12.6039,12.6396,4500.0],["2014-08-21",12.6158,12.7308,12.6158,12.7308,3600.0],["2014-08-22",12.6356,12.6832,12.592,12.592,2025.0],["2014-08-25",12.6475,12.7903,12.5563,12.6713,18225.0],["2014-08-26",12.6436,12.6475,12.5603,12.5643,2025.0],["2014-08-27",12.5722,12.5801,12.5008,12.5008,6525.0],["2014-08-28",12.6356,12.6951,12.6356,12.6951,2250.0],["2014-08-29",12.6555,12.8735,12.6555,12.8735,4725.0],["2014-09-02",12.933,13.0361,12.822,12.9132,15075.0],["2014-09-03",12.8695,12.8695,12.8695,12.8695,450.0],["2014-09-04",12.9132,12.929,12.7427,12.7427,900.0],["2014-09-05",12.7427,12.7427,12.7427,12.7427,0.0],["2014-09-08",12.4493,12.5603,12.4493,12.5127,3150.0],["2014-09-09",12.4533,12.4533,12.3026,12.3026,1575.0],["2014-09-10",12.259,12.3581,12.2273,12.2273,3825.0],["2014-09-11",12.033,12.3779,12.033,12.3779,8775.0],["2014-09-12",12.1757,12.366,12.1757,12.366,2700.0],["2014-09-15",12.2114,12.2986,12.2074,12.2431,4725.0],["2014-09-16",12.1044,12.14,12.033,12.033,3375.0],["2014-09-17",12.2233,12.3185,12.2233,12.3185,7650.0],["2014-09-18",12.4969,12.6079,12.4572,12.5762,13725.0],["2014-09-19",12.6951,12.6951,12.0528,12.1797,25200.0],["2014-09-22",12.0211,12.0647,11.8903,12.0409,32400.0],["2014-09-23",12.0092,12.0092,11.7237,11.7951,11700.0],["2014-09-24",11.6167,11.9973,11.4977,11.9973,5850.0],["2014-09-25",11.8903,12.1757,11.8546,12.0607,7650.0],["2014-09-26",11.9735,12.3343,11.9378,12.0726,5625.0],["2014-09-29",12.0647,12.0806,12.0607,12.0607,3375.0],["2014-09-30",11.7713,11.8585,11.6762,11.6762,19575.0],["2014-10-01",11.6167,11.6167,11.3312,11.3629,11250.0],["2014-10-02",11.3947,11.4779,11.3788,11.4779,6075.0],["2014-10-03",11.585,11.5969,11.577,11.577,1350.0],["2014-10-06",11.5969,11.6603,11.5096,11.5334,9000.0],["2014-10-07",11.3986,11.3986,11.2638,11.2638,7425.0],["2014-10-08",11.3431,12.0845,11.3431,12.0568,9450.0],["2014-10-09",12.0766,12.2074,11.8387,11.8387,5400.0],["2014-10-10",11.7713,11.8506,11.4422,11.4898,20700.0],["2014-10-13",11.4303,11.4303,11.3629,11.4264,7200.0],["2014-10-14",11.2519,11.5096,11.2519,11.3431,11475.0],["2014-10-15",11.355,11.355,11.0894,11.2995,14175.0],["2014-10-16",11.0497,11.466,11.0497,11.2678,13950.0],["2014-10-17",11.4066,11.4066,11.2559,11.3867,5175.0],["2014-10-20",11.6127,11.6167,11.6088,11.6088,1800.0],["2014-10-21",11.7555,12.1361,11.7555,12.0925,9900.0],["2014-10-22",12.1955,12.2709,11.3986,11.5295,9225.0],["2014-10-23",11.8903,12.3145,11.8506,12.0806,53550.0],["2014-10-24",12.0132,12.0171,11.9933,12.0013,20700.0],["2014-10-27",11.8942,12.1044,11.7792,12.0171,12150.0],["2014-10-28",12.1123,12.4057,12.0845,12.4057,159525.0],["2014-10-29",12.4889,12.5682,12.481,12.4889,33075.0],["2014-10-30",12.2907,12.5127,12.2907,12.3898,50850.0],["2014-10-31",12.4136,12.9013,12.4136,12.8378,50625.0],["2014-11-03",12.6872,12.8021,12.6673,12.6673,13950.0],["2014-11-04",12.6713,12.6832,12.2907,12.2907,6750.0],["2014-11-05",12.5722,12.6555,12.485,12.5682,23175.0],["2014-11-06",12.4929,12.5444,12.4414,12.5008,5850.0],["2014-11-07",12.5286,12.5286,12.3343,12.3859,35100.0],["2014-11-10",12.481,12.481,12.3502,12.3502,8775.0],["2014-11-11",12.3541,12.4493,12.2788,12.2788,6750.0],["2014-11-12",12.2907,12.4414,12.2907,12.3264,3600.0],["2014-11-13",12.3422,12.3422,12.2907,12.2907,4950.0],["2014-11-14",12.255,12.255,12.0132,12.1718,15975.0],["2014-11-17",12.0211,12.0211,11.9299,11.9933,1350.0],["2014-11-18",12.1321,12.2312,12.0092,12.0449,37800.0],["2014-11-19",12.1202,12.1321,11.918,11.9814,13275.0],["2014-11-20",11.8506,12.1361,11.8506,12.1361,23850.0],["2014-11-21",12.2471,12.4572,12.2233,12.2273,51075.0],["2014-11-24",12.3066,12.3422,12.0925,12.3383,40725.0],["2014-11-25",12.3898,12.4057,12.3224,12.3224,1575.0],["2014-11-26",12.1718,12.2709,12.1718,12.2709,900.0],["2014-11-28",12.2114,12.2114,11.9933,11.9933,10350.0],["2014-12-01",11.8348,11.8348,11.5889,11.6048,14850.0],["2014-12-02",11.7555,11.8348,11.5295,11.8348,10125.0],["2014-12-03",12.1559,12.2154,12.0449,12.144,30375.0],["2014-12-04",12.1678,12.3105,12.1599,12.3105,5400.0],["2014-12-05",12.3105,12.4889,12.3105,12.4096,14175.0],["2014-12-08",12.6277,12.7308,12.2431,12.255,28125.0],["2014-12-09",12.1004,12.6039,12.0726,12.6039,7875.0],["2014-12-10",12.366,12.3779,11.8229,11.8903,8775.0],["2014-12-11",11.9973,11.9973,11.7237,11.7872,27225.0],["2014-12-12",11.5493,11.7436,11.0458,11.0815,18900.0],["2014-12-15",11.0973,11.0973,10.685,10.7762,23400.0],["2014-12-16",10.6096,11.0061,10.5779,11.0061,31725.0],["2014-12-17",10.9387,11.1647,10.7246,11.133,56475.0],["2014-12-18",11.1806,11.4145,11.129,11.129,10575.0],["2014-12-19",11.4502,11.4502,11.2757,11.3511,44100.0],["2014-12-22",11.2559,11.3273,11.1925,11.2638,26550.0],["2014-12-23",11.3947,11.5929,11.3907,11.4105,25425.0],["2014-12-24",11.5334,11.6603,11.474,11.474,3375.0],["2014-12-26",11.5493,11.5572,11.3193,11.355,11475.0],["2014-12-29",11.2678,11.6682,11.2678,11.6682,18225.0],["2014-12-30",11.5691,11.5691,11.3392,11.3709,32850.0],["2014-12-31",11.3669,11.5929,11.1647,11.1647,15300.0],["2015-01-02",11.0696,11.2123,11.0061,11.2123,11475.0],["2015-01-05",11.018,11.018,10.7881,10.8198,11475.0],["2015-01-06",10.685,10.685,10.1299,10.3559,29700.0],["2015-01-07",10.5304,10.5304,10.348,10.348,3825.0],["2015-01-08",10.3995,10.4273,10.2489,10.2964,12825.0],["2015-01-09",9.9951,10.0942,9.8881,10.0942,4050.0],["2015-01-12",10.0823,10.0863,10.007,10.0585,5400.0],["2015-01-13",10.0863,10.1378,10.007,10.007,6750.0],["2015-01-14",9.9356,10.0625,9.8841,10.0387,4950.0],["2015-01-15",10.0387,10.1497,9.9713,9.9713,7425.0],["2015-01-16",10.0308,10.0308,9.9079,9.9317,5175.0],["2015-01-20",9.8048,9.8881,9.6423,9.8048,9900.0],["2015-01-21",9.6859,9.9793,9.6859,9.9793,8550.0],["2015-01-22",9.8167,10.1497,9.8167,10.0585,27225.0],["2015-01-23",9.9555,10.1259,9.9515,10.0506,11475.0],["2015-01-26",9.9713,10.0229,9.8841,10.0189,6525.0],["2015-01-27",9.7731,10.2726,9.7731,10.2726,11925.0],["2015-01-28",10.0467,10.2449,9.9356,9.9911,25650.0],["2015-01-29",10.0506,10.1775,10.0506,10.0942,3375.0],["2015-01-30",9.9475,10.7643,9.9436,10.7643,2025.0],["2015-02-02",10.6255,10.6929,9.9753,10.6929,16425.0],["2015-02-03",10.6929,10.9229,10.5541,10.9229,3375.0],["2015-02-04",10.7445,10.8039,10.7445,10.7841,3150.0],["2015-02-05",10.7841,10.7841,10.7841,10.7841,0.0],["2015-02-06",10.8555,10.9506,10.8555,10.8674,5400.0],["2015-02-09",10.7841,10.7841,10.7048,10.7207,6075.0],["2015-02-10",10.792,10.792,10.792,10.792,450.0],["2015-02-11",10.8475,11.0933,10.3123,10.6453,63900.0],["2015-02-12",10.7484,10.7484,10.6057,10.6057,3600.0],["2015-02-13",10.7127,10.7127,10.4431,10.4431,6975.0],["2015-02-17",10.5264,10.5264,10.4669,10.4669,5625.0],["2015-02-18",10.4669,10.4669,10.2964,10.4471,3825.0],["2015-02-19",10.3083,10.459,10.3083,10.3599,47925.0],["2015-02-20",10.348,10.3876,10.2132,10.3083,4275.0],["2015-02-23",10.3083,10.3083,10.3083,10.3083,0.0],["2015-02-24",9.9753,10.459,9.7176,10.1815,27225.0],["2015-02-25",10.229,10.237,9.9951,9.9951,16425.0],["2015-02-26",10.1101,10.1934,9.8801,10.011,3150.0],["2015-02-27",9.9237,10.1061,9.9237,10.1061,12150.0],["2015-03-02",10.1101,10.1854,9.9793,9.9951,26100.0],["2015-03-03",9.9198,9.9237,9.7652,9.9039,13950.0],["2015-03-04",9.8881,9.9039,9.559,9.6423,23400.0],["2015-03-05",9.6541,9.8246,9.6541,9.7057,3150.0],["2015-03-06",9.6541,9.777,9.6541,9.666,8325.0],["2015-03-09",9.8405,9.8405,9.7929,9.7929,1800.0],["2015-03-10",9.6938,9.7136,9.4163,9.5114,19575.0],["2015-03-11",9.5749,9.5749,9.4083,9.5154,27450.0],["2015-03-12",9.785,9.785,9.5193,9.7533,24300.0],["2015-03-13",9.8563,9.8563,9.5193,9.7453,10125.0],["2015-03-16",9.8603,9.9555,9.7612,9.9119,9900.0],["2015-03-17",9.8563,9.9119,9.8127,9.8722,6975.0],["2015-03-18",9.8088,9.9793,9.8088,9.9,13950.0],["2015-03-19",9.9555,9.9674,9.8484,9.8484,2025.0],["2015-03-20",9.8841,9.8841,9.7176,9.7176,41850.0],["2015-03-23",9.7414,10.0585,9.7414,10.0585,7425.0],["2015-03-24",9.9832,9.9832,9.9713,9.9713,1800.0],["2015-03-25",9.9119,9.9119,9.9119,9.9119,900.0],["2015-03-26",9.9317,9.9317,9.8008,9.8048,1800.0],["2015-03-27",9.5471,9.6581,9.5273,9.6145,6075.0],["2015-03-30",9.6779,9.892,9.6779,9.7731,6750.0],["2015-03-31",9.7771,9.8008,9.6938,9.8008,6075.0],["2015-04-01",9.7889,9.9039,9.7215,9.8682,4950.0],["2015-04-02",9.9911,10.003,9.8524,9.8524,4950.0],["2015-04-06",9.892,10.1577,9.892,9.9713,6750.0],["2015-04-07",9.9634,10.0229,9.896,9.896,6975.0],["2015-04-08",9.9079,9.9951,9.7612,9.8643,5400.0],["2015-04-09",9.7731,9.9594,9.7533,9.8841,5850.0],["2015-04-10",9.8722,9.9753,9.8326,9.8326,6300.0],["2015-04-13",9.8048,9.8207,9.6938,9.8207,24075.0],["2015-04-14",9.8286,9.9,9.8048,9.8682,4725.0],["2015-04-15",9.8524,10.011,9.8524,9.9872,10575.0],["2015-04-16",9.9079,10.011,9.8722,9.9198,8100.0],["2015-04-17",9.6462,9.8603,9.6462,9.8445,21825.0],["2015-04-20",9.8326,9.8326,9.7334,9.7929,15750.0],["2015-04-21",9.8008,9.8643,9.674,9.7295,15525.0],["2015-04-22",9.9158,9.9158,9.4956,9.8603,18450.0],["2015-04-23",9.8326,9.8326,9.5392,9.7929,21600.0],["2015-04-24",9.8326,9.8326,9.6938,9.8127,2250.0],["2015-04-27",9.7889,9.8326,9.674,9.674,27225.0],["2015-04-28",9.7136,9.9753,9.7136,9.9753,9000.0],["2015-04-29",9.8127,9.9475,9.7414,9.9436,33075.0],["2015-04-30",9.8008,9.9277,9.5828,9.7572,28575.0],["2015-05-01",9.7889,9.8563,9.4519,9.7889,19350.0],["2015-05-04",9.9713,10.233,9.9713,10.1775,27450.0],["2015-05-05",10.2013,10.233,10.1141,10.229,25650.0],["2015-05-06",10.229,10.348,10.1775,10.348,27900.0],["2015-05-07",10.2449,10.3757,10.1458,10.2687,25875.0],["2015-05-08",10.3599,10.4273,10.3083,10.3837,14850.0],["2015-05-11",10.459,10.6295,10.348,10.4233,30150.0],["2015-05-12",10.2726,10.2726,10.0348,10.1616,181575.0],["2015-05-13",10.1378,10.1378,9.8524,9.9634,66600.0],["2015-05-14",10.011,10.011,9.7334,9.8682,51075.0],["2015-05-15",9.7414,9.8722,9.7374,9.8048,15300.0],["2015-05-18",9.7731,9.9,9.4361,9.7176,65700.0],["2015-05-19",9.7374,9.7374,9.2854,9.6581,50400.0],["2015-05-20",9.6026,9.8048,9.6026,9.7414,61875.0],["2015-05-21",9.7176,9.8365,9.6502,9.785,56025.0],["2015-05-22",9.7493,9.8524,9.7136,9.8088,36000.0],["2015-05-26",9.8207,9.9396,9.6423,9.7295,311175.0],["2015-05-27",9.7334,10.0744,9.7136,10.0744,67500.0],["2015-05-28",9.9832,10.118,9.8326,10.0863,38025.0],["2015-05-29",10.0268,10.0268,9.7533,9.9475,63450.0],["2015-06-01",10.2211,10.5462,10.1537,10.3757,74475.0],["2015-06-02",10.3242,10.5304,10.3242,10.3797,103275.0],["2015-06-03",10.4154,10.5105,10.3519,10.5026,43425.0],["2015-06-04",10.4788,10.4867,10.118,10.122,35775.0],["2015-06-05",10.1101,10.2409,10.0348,10.237,19125.0],["2015-06-08",10.3123,10.3123,10.1259,10.2211,40050.0],["2015-06-09",10.229,10.2726,10.1022,10.1616,28575.0],["2015-06-10",10.233,10.3995,10.2211,10.3321,22050.0],["2015-06-11",10.126,10.126,9.8246,9.9119,37800.0],["2015-06-12",9.9158,9.9555,9.7176,9.7652,30150.0],["2015-06-15",9.7017,9.7453,9.3568,9.5154,195300.0],["2015-06-16",9.4678,9.6066,9.3766,9.5748,23175.0],["2015-06-17",9.5035,9.5828,9.218,9.2537,38475.0],["2015-06-18",9.2854,9.5154,9.1863,9.4599,36675.0],["2015-06-19",9.5273,9.5947,9.3925,9.555,84825.0],["2015-06-22",9.555,9.6621,9.5154,9.6026,107325.0],["2015-06-23",9.6581,9.7017,9.5193,9.5709,38700.0],["2015-06-24",9.5828,9.7771,9.5828,9.7215,12600.0],["2015-06-25",9.7414,9.7493,9.5312,9.5986,19350.0],["2015-06-26",9.674,9.7295,9.4519,9.4519,221400.0],["2015-06-29",9.4718,9.6264,9.4202,9.4797,22725.0],["2015-06-30",9.3608,9.5867,9.3608,9.5154,49950.0],["2015-07-01",9.6541,9.6541,9.337,9.44,57600.0],["2015-07-02",9.4599,9.5273,9.3608,9.5193,21600.0],["2015-07-06",9.4837,9.5669,9.4837,9.4956,31950.0],["2015-07-07",9.3251,9.3568,9.1784,9.1863,57150.0],["2015-07-08",9.0793,9.0793,8.7938,8.9207,54450.0],["2015-07-09",9.0753,9.107,8.9207,8.9207,11925.0],["2015-07-10",9.1506,9.2497,9.0198,9.1348,12375.0],["2015-07-13",9.1744,9.2815,9.107,9.107,20475.0],["2015-07-14",9.111,9.2418,9.111,9.1467,6975.0],["2015-07-15",9.2378,9.4123,9.0436,9.0436,13500.0],["2015-07-16",9.1823,9.2815,9.0119,9.0793,21150.0],["2015-07-17",9.0594,9.0594,8.77,8.881,26325.0],["2015-07-20",8.7383,8.9286,8.7105,8.9127,106650.0],["2015-07-21",8.8334,8.9365,8.5718,8.8652,482850.0],["2015-07-22",8.7145,9.5154,8.7145,9.1704,92925.0],["2015-07-23",9.2378,9.2378,8.7026,8.7779,194625.0],["2015-07-24",8.7621,8.7819,8.6669,8.6749,53550.0],["2015-07-27",8.6233,8.7819,8.6154,8.6867,22725.0],["2015-07-28",8.7066,8.8771,8.6352,8.7978,41625.0],["2015-07-29",8.8136,8.996,8.8097,8.9801,12375.0],["2015-07-30",8.9088,9.103,8.9088,9.0079,19800.0],["2015-07-31",9.0674,9.1982,8.8969,9.1903,48825.0],["2015-08-03",9.2061,9.2061,8.9682,9.0396,6750.0],["2015-08-04",9.0158,9.0396,8.9207,8.9207,10125.0],["2015-08-05",9.0039,9.2973,9.0039,9.2735,68850.0],["2015-08-06",9.1467,9.2577,9.1467,9.218,15075.0],["2015-08-07",9.0674,9.1586,8.9801,9.1189,19800.0],["2015-08-10",9.1467,9.2894,9.1308,9.2616,10800.0],["2015-08-11",9.2141,9.3766,9.0991,9.3449,6525.0],["2015-08-12",9.2418,9.3171,9.0793,9.1506,91350.0],["2015-08-13",9.107,9.1308,8.9643,9.0079,13275.0],["2015-08-14",8.9881,9.218,8.9881,9.1348,7200.0],["2015-08-17",9.1903,9.2497,9.1784,9.2497,7200.0],["2015-08-18",9.2101,9.2815,9.1268,9.1268,3825.0],["2015-08-19",9.0912,9.2101,9.0912,9.1308,3600.0],["2015-08-20",8.8612,9.0872,8.8612,9.0238,7875.0],["2015-08-21",8.7541,8.9445,8.7304,8.7581,51300.0],["2015-08-24",8.4925,8.7938,8.2665,8.5876,45450.0],["2015-08-25",8.663,8.7343,8.4489,8.6193,165375.0],["2015-08-26",8.659,8.6709,8.4608,8.655,46350.0],["2015-08-27",8.6947,8.8731,8.6114,8.7264,34425.0],["2015-08-28",8.766,8.9127,8.6233,8.663,59625.0],["2015-08-31",8.5837,9.0039,8.5837,8.9643,76275.0],["2015-09-01",8.8493,8.992,8.7779,8.8057,31950.0],["2015-09-02",8.9445,8.9445,8.6669,8.8255,45225.0],["2015-09-03",8.9207,8.9365,8.6986,8.8533,52650.0],["2015-09-04",8.6788,8.8414,8.5916,8.774,112275.0],["2015-09-08",8.9603,9.0594,8.663,8.9524,171450.0],["2015-09-09",9.0079,9.0396,8.8017,8.9167,112275.0],["2015-09-10",8.8731,9.0,8.7224,8.9682,223875.0],["2015-09-11",8.9643,9.0079,8.8215,8.9286,254025.0],["2015-09-14",8.9603,9.0,8.7541,8.9008,133200.0],["2015-09-15",9.0832,9.5471,8.8929,9.5233,800100.0],["2015-09-16",9.6066,9.6423,9.3687,9.4995,66825.0],["2015-09-17",9.4678,9.8286,9.4678,9.6898,66375.0],["2015-09-18",9.6264,9.9158,9.4321,9.6026,857025.0],["2015-09-21",9.666,9.8524,9.6066,9.6423,97875.0],["2015-09-22",9.5749,9.6145,9.3766,9.4837,57375.0],["2015-09-23",9.4916,9.5074,9.333,9.4163,55575.0],["2015-09-24",9.3647,9.4995,9.3132,9.4519,99900.0],["2015-09-25",9.5154,9.6541,9.4876,9.5431,34650.0],["2015-09-28",9.5312,9.5312,9.4083,9.5035,43875.0],["2015-09-29",9.4876,9.5431,9.3409,9.5035,228600.0],["2015-09-30",9.5749,9.5907,9.0951,9.2418,15300.0],["2015-10-01",9.3092,9.3211,9.0515,9.226,259425.0],["2015-10-02",9.1308,9.4757,9.0594,9.4718,28575.0],["2015-10-05",9.5947,9.8643,9.5947,9.7969,45000.0],["2015-10-06",9.8088,9.8881,9.5749,9.7215,87975.0],["2015-10-07",9.7889,9.9713,9.6621,9.7731,67500.0],["2015-10-08",9.8365,9.9039,9.7691,9.7969,25200.0],["2015-10-09",9.8167,9.9396,9.7097,9.896,25425.0],["2015-10-12",9.9436,9.9951,9.8365,9.9396,18450.0],["2015-10-13",9.8524,10.0268,9.7929,9.8008,26325.0],["2015-10-14",9.9,9.9,9.7414,9.7929,41850.0],["2015-10-15",10.2449,10.2449,9.6343,9.8682,37125.0],["2015-10-16",9.8682,9.9475,9.6383,9.785,49725.0],["2015-10-19",9.7334,9.9119,9.6621,9.6859,27675.0],["2015-10-20",9.7215,9.7771,9.5947,9.6898,38250.0],["2015-10-21",9.7096,9.7096,9.3647,9.3647,92925.0],["2015-10-22",9.4242,9.6898,8.9722,9.111,53550.0],["2015-10-23",9.103,9.2696,9.0039,9.0158,47700.0],["2015-10-26",9.0198,9.111,8.9048,9.0158,38025.0],["2015-10-27",8.7978,8.9682,8.7224,8.7938,35550.0],["2015-10-28",8.6114,9.0238,8.6114,9.0238,38025.0],["2015-10-29",9.0158,9.0832,8.8414,8.9286,44325.0],["2015-10-30",8.8652,9.0872,8.766,8.992,39375.0],["2015-11-02",8.8057,9.3528,8.766,9.2815,44325.0],["2015-11-03",9.329,9.4321,9.0594,9.3806,40725.0],["2015-11-04",9.4242,9.5828,9.2894,9.3528,61200.0],["2015-11-05",9.4282,9.5907,9.2577,9.5193,30600.0],["2015-11-06",9.4718,9.5828,9.3925,9.4599,77850.0],["2015-11-09",9.5114,9.5114,8.9207,9.1149,58050.0],["2015-11-10",9.1467,9.1506,8.9365,9.0634,22500.0],["2015-11-11",9.1268,9.2934,8.9484,9.0079,31275.0],["2015-11-12",8.9722,9.0713,8.7383,8.8771,49275.0],["2015-11-13",8.8771,8.8771,8.6193,8.6828,253350.0],["2015-11-16",8.6431,8.8453,8.6352,8.8453,40500.0],["2015-11-17",8.8731,8.9722,8.7541,8.8017,65250.0],["2015-11-18",9.0119,9.0396,8.8216,8.9326,41175.0],["2015-11-19",8.9088,9.0158,8.7859,8.8691,49725.0],["2015-11-20",8.9127,9.1586,8.8295,8.9405,687150.0],["2015-11-23",8.9762,9.0793,8.8414,8.8929,34875.0],["2015-11-24",8.881,9.0674,8.7621,8.8731,36450.0],["2015-11-25",8.9207,9.0674,8.8533,8.9682,44775.0],["2015-11-27",9.0238,9.1189,8.9405,8.9564,9900.0],["2015-11-30",8.9841,9.0555,8.774,8.9682,195300.0],["2015-12-01",8.9603,8.9801,8.9326,8.9326,16425.0],["2015-12-02",8.8216,9.0079,8.8216,8.8295,13050.0],["2015-12-03",8.881,8.881,8.5004,8.544,11925.0],["2015-12-04",8.5876,8.5876,8.3656,8.5044,38025.0],["2015-12-07",8.4647,8.5123,8.4053,8.4053,49500.0],["2015-12-08",8.4092,8.4489,8.2467,8.2665,28350.0],["2015-12-09",8.3299,8.4568,8.1991,8.2942,43875.0],["2015-12-10",8.203,8.4964,8.1119,8.2427,133875.0],["2015-12-11",8.0207,8.0643,7.9612,7.9731,86175.0],["2015-12-14",8.1436,8.2982,8.0643,8.2427,230625.0],["2015-12-15",8.318,8.3775,8.1951,8.3577,127125.0],["2015-12-16",8.3854,8.4885,8.326,8.3379,31275.0],["2015-12-17",8.3379,8.4092,8.2308,8.3418,155925.0],["2015-12-18",8.2546,8.3141,8.1356,8.2229,134550.0],["2015-12-21",8.2189,8.5004,8.2149,8.2149,43425.0],["2015-12-22",8.1832,8.4727,8.1317,8.3577,67950.0],["2015-12-23",8.4885,8.6035,8.4053,8.5321,59625.0],["2015-12-24",8.4806,8.6035,8.437,8.5044,8100.0],["2015-12-28",8.5202,8.5678,8.4687,8.5401,31275.0],["2015-12-29",8.6709,8.7066,8.6431,8.6947,38700.0],["2015-12-30",8.4449,8.7383,8.4449,8.655,126450.0],["2015-12-31",8.7581,8.774,8.5837,8.6828,15525.0],["2016-01-04",8.5123,8.7541,8.3854,8.5519,24750.0],["2016-01-05",8.5519,8.7502,8.4608,8.5004,17100.0],["2016-01-06",8.2863,8.5004,8.2149,8.3379,33300.0],["2016-01-07",8.096,8.096,7.6916,7.7233,37575.0],["2016-01-08",7.8898,7.8898,7.6401,7.6757,16875.0],["2016-01-11",7.648,7.9136,7.5727,7.6242,10125.0],["2016-01-12",7.8898,7.8898,7.4775,7.6004,16200.0],["2016-01-13",7.5925,7.6797,7.4815,7.5013,30375.0],["2016-01-14",7.2832,7.6163,7.2594,7.5608,39600.0],["2016-01-15",7.3308,7.4616,7.3308,7.3982,49500.0],["2016-01-19",7.4141,7.4141,7.0414,7.0731,24525.0],["2016-01-20",7.0057,7.3506,6.6211,7.311,25425.0],["2016-01-21",7.2674,7.3823,7.1365,7.3348,62550.0],["2016-01-22",7.426,7.5687,7.3467,7.4022,37575.0],["2016-01-25",7.3625,7.3982,7.2119,7.2634,8100.0],["2016-01-26",7.3189,7.5171,7.3031,7.4497,27675.0],["2016-01-27",7.2951,7.3903,7.1762,7.2436,15300.0],["2016-01-28",7.0136,7.4854,7.0136,7.2674,7875.0],["2016-01-29",7.0414,7.533,7.0414,7.4458,27000.0],["2016-02-01",7.537,7.5727,7.2475,7.533,31050.0],["2016-02-02",7.5092,7.5092,7.1841,7.3467,13725.0],["2016-02-03",7.2674,7.3863,7.2357,7.307,6975.0],["2016-02-04",7.3467,7.6321,7.3467,7.533,32175.0],["2016-02-05",7.5846,7.6242,7.4497,7.5409,9450.0],["2016-02-08",7.3863,7.4497,7.2674,7.4418,19800.0],["2016-02-09",7.0335,7.4458,7.0335,7.3625,6975.0],["2016-02-10",7.2793,7.2793,6.2048,6.2841,188550.0],["2016-02-11",5.9669,5.9669,5.6299,5.9075,107775.0],["2016-02-12",5.8797,6.0581,5.8797,5.9868,44775.0],["2016-02-16",6.1731,6.4546,6.1731,6.4387,28350.0],["2016-02-17",6.7401,6.8194,6.6132,6.6608,38250.0],["2016-02-18",7.0374,7.0374,6.5339,6.6964,29475.0],["2016-02-19",6.5537,6.6132,6.5339,6.5379,69750.0],["2016-02-22",6.6172,6.7004,6.5498,6.6489,30600.0],["2016-02-23",6.526,6.6568,6.526,6.5458,8775.0],["2016-02-24",6.4824,6.7361,6.4824,6.7202,18000.0],["2016-02-25",6.5696,6.5815,6.5299,6.5418,10125.0],["2016-02-26",6.5418,6.6687,6.5379,6.6687,15750.0],["2016-02-29",6.7401,6.8669,6.7202,6.859,24525.0],["2016-03-01",6.9145,7.0533,6.9145,6.9898,33300.0],["2016-03-02",7.0255,7.1643,7.0255,7.1564,45900.0],["2016-03-03",7.1762,7.2753,7.0731,7.1286,123075.0],["2016-03-04",7.1405,7.2555,7.1088,7.1841,50625.0],["2016-03-07",7.2039,7.2991,7.1127,7.2396,191475.0],["2016-03-08",7.2039,7.2039,7.0097,7.1088,51525.0],["2016-03-09",6.9978,7.2198,6.9542,7.2198,45900.0],["2016-03-10",7.2357,7.2713,6.9938,7.1009,58950.0],["2016-03-11",7.1167,7.2832,7.1167,7.2594,131850.0],["2016-03-14",7.1365,7.1762,7.0057,7.0255,138600.0],["2016-03-15",6.974,6.9978,6.8471,6.9661,13500.0],["2016-03-16",6.7083,6.9224,6.7083,6.8511,35325.0],["2016-03-17",6.7797,6.9938,6.7401,6.9343,16425.0],["2016-03-18",6.9423,7.1762,6.9423,7.1564,29250.0],["2016-03-21",7.1088,7.644,7.0969,7.2317,25875.0],["2016-03-22",7.1207,7.2436,7.0572,7.1881,38700.0],["2016-03-23",7.1088,7.1801,6.8709,6.9145,19575.0],["2016-03-24",6.8471,7.0533,6.8352,7.0533,15975.0],["2016-03-28",7.0176,7.1286,7.0057,7.085,28350.0],["2016-03-29",7.0929,7.2039,7.0176,7.1246,38025.0],["2016-03-30",7.1801,7.2158,7.1048,7.1722,13500.0],["2016-03-31",7.1484,7.2396,7.1009,7.2396,14175.0],["2016-04-01",7.0691,7.192,6.9343,6.9343,41850.0],["2016-04-04",6.8987,6.974,6.8114,6.8114,19575.0],["2016-04-05",6.8035,6.9819,6.7282,6.7757,33525.0],["2016-04-06",6.8392,6.9026,6.7401,6.752,27225.0],["2016-04-07",6.7638,6.8273,6.5379,6.5815,15750.0],["2016-04-08",6.6409,6.7401,6.5299,6.6449,23625.0],["2016-04-11",6.6766,6.8114,6.6132,6.6925,16875.0],["2016-04-12",6.6409,6.7837,6.5656,6.7757,25650.0],["2016-04-13",6.7876,7.1048,6.6846,6.9581,13275.0],["2016-04-14",7.0176,7.1405,6.8986,7.1009,16875.0],["2016-04-15",7.085,7.1088,6.9185,7.0216,18675.0],["2016-04-18",6.9026,7.0176,6.8788,6.9423,24300.0],["2016-04-19",7.0374,7.0652,7.0017,7.0295,18450.0],["2016-04-20",6.9819,7.0652,6.9819,6.9898,15525.0],["2016-04-21",6.9779,7.1088,6.8669,6.9343,20925.0],["2016-04-22",6.9185,7.1048,6.9145,7.0612,13050.0],["2016-04-25",7.0929,7.1643,7.0929,7.1643,29475.0],["2016-04-26",7.3823,7.4061,7.2594,7.2912,20475.0],["2016-04-27",7.3149,7.6202,7.2753,7.6202,16425.0],["2016-04-28",7.866,7.866,7.6321,7.7352,23400.0],["2016-04-29",7.3031,7.6797,7.3031,7.652,6525.0],["2016-05-02",7.4141,7.6956,7.4022,7.5251,33750.0],["2016-05-03",7.3348,7.5766,7.2357,7.3308,30375.0],["2016-05-04",7.4973,7.4973,7.1405,7.1405,15750.0],["2016-05-05",7.2119,7.3348,7.1445,7.1445,12825.0],["2016-05-06",7.1881,7.3705,6.9026,7.3705,17325.0],["2016-05-09",7.311,7.533,7.0969,7.1365,21600.0],["2016-05-10",7.4854,7.7828,7.4577,7.7669,12600.0],["2016-05-11",7.6282,7.6718,7.537,7.5449,20475.0],["2016-05-12",7.4577,7.6559,7.4577,7.4616,15975.0],["2016-05-13",7.3625,7.6004,7.3625,7.5172,20250.0],["2016-05-16",7.652,7.652,7.5568,7.6202,10125.0],["2016-05-17",7.6163,8.0286,7.6163,7.8423,14400.0],["2016-05-18",7.8502,8.0286,7.7312,7.7907,21825.0],["2016-05-19",7.7352,7.7828,7.7352,7.7749,5400.0],["2016-05-20",7.7828,7.87,7.759,7.8066,7200.0],["2016-05-23",7.8542,7.8978,7.7947,7.8224,18450.0],["2016-05-24",7.8105,8.2149,7.8105,8.1436,24075.0],["2016-05-25",8.1119,8.318,8.1119,8.2863,22725.0],["2016-05-26",8.2427,8.3299,8.1674,8.2625,23175.0],["2016-05-27",8.326,8.3497,8.2823,8.3458,10350.0],["2016-05-31",8.3141,8.4727,8.2982,8.3577,11925.0],["2016-06-01",8.322,8.3696,8.2546,8.318,22275.0],["2016-06-02",8.2942,8.2982,8.1555,8.2268,23400.0],["2016-06-03",8.211,8.2823,8.1515,8.1515,13500.0],["2016-06-06",8.3101,8.5004,8.2189,8.4806,39825.0],["2016-06-07",8.3379,8.3418,8.326,8.326,4725.0],["2016-06-08",8.3537,8.5519,8.3061,8.4727,34200.0],["2016-06-09",8.3815,8.3815,7.6401,8.2189,5850.0],["2016-06-10",8.1436,8.1951,8.0207,8.1119,25200.0],["2016-06-13",8.0881,8.4885,8.0881,8.3735,48825.0],["2016-06-14",8.1475,8.4251,8.0564,8.4211,55125.0],["2016-06-15",8.4251,8.4449,8.0048,8.318,31725.0],["2016-06-16",8.207,8.437,8.1119,8.3973,36450.0],["2016-06-17",8.3061,8.6035,8.1793,8.2903,53550.0],["2016-06-20",8.2546,8.6669,7.8819,8.5282,79425.0],["2016-06-21",8.5282,8.544,8.3735,8.4251,66825.0],["2016-06-22",8.4449,8.6471,8.3735,8.4845,79200.0],["2016-06-23",8.5123,8.6431,8.4251,8.5718,107550.0],["2016-06-24",8.2863,8.437,8.0801,8.1277,1255275.0],["2016-06-27",8.0484,8.0484,7.7907,7.866,66375.0],["2016-06-28",7.9136,8.1991,7.9136,8.0008,92250.0],["2016-06-29",8.0564,8.207,8.0564,8.1634,80100.0],["2016-06-30",8.1515,8.2744,8.0881,8.2427,69525.0],["2016-07-01",8.2467,8.3854,8.2467,8.3616,47250.0],["2016-07-05",8.2665,8.3022,8.0167,8.0841,87075.0],["2016-07-06",8.0603,8.2268,8.0484,8.207,65925.0],["2016-07-07",8.2427,8.3379,8.1753,8.3022,87300.0],["2016-07-08",8.3458,8.7581,8.3458,8.6312,90900.0],["2016-07-11",8.7423,9.1268,8.7423,9.0238,70200.0],["2016-07-12",9.226,9.2458,9.0674,9.1744,75375.0],["2016-07-13",9.1784,9.2696,8.9762,9.0119,62100.0],["2016-07-14",9.2656,9.3528,9.1625,9.2101,63000.0],["2016-07-15",9.2616,9.2616,8.8216,8.8929,86400.0],["2016-07-18",8.8652,9.218,8.7859,9.1149,76725.0],["2016-07-19",9.0634,9.2458,9.0237,9.0753,53325.0],["2016-07-20",8.9088,9.3251,8.9088,9.2101,51750.0],["2016-07-21",9.2577,9.3964,9.0594,9.1189,45225.0],["2016-07-22",9.1704,9.2418,9.0832,9.1149,43875.0],["2016-07-25",9.0277,9.1467,9.0277,9.0555,52425.0],["2016-07-26",9.0991,9.4559,9.0991,9.2616,46125.0],["2016-07-27",9.2854,9.3925,9.0555,9.2101,138600.0],["2016-07-28",9.1586,9.3092,9.0,9.2973,135000.0],["2016-07-29",9.1942,9.5511,9.1942,9.2497,81450.0],["2016-08-01",9.2973,9.3568,9.1942,9.2061,42300.0],["2016-08-02",9.2815,9.2815,9.0951,9.103,36675.0],["2016-08-03",9.1784,9.2775,9.1586,9.2418,37350.0],["2016-08-04",9.0158,9.2973,9.0158,9.1982,27450.0],["2016-08-05",9.337,9.6185,9.329,9.5233,45900.0],["2016-08-08",9.5392,9.7493,9.5392,9.674,27450.0],["2016-08-09",9.6185,9.6185,9.5352,9.5709,40950.0],["2016-08-10",9.3211,9.5511,9.2458,9.5352,55350.0],["2016-08-11",9.5828,9.9119,9.5828,9.8563,49275.0],["2016-08-12",9.6502,9.8365,9.5471,9.5867,87300.0],["2016-08-15",9.5352,9.7691,9.4559,9.555,49050.0],["2016-08-16",9.5273,9.6026,9.4361,9.4876,51300.0],["2016-08-17",9.4757,9.5392,9.4282,9.4718,26325.0],["2016-08-18",9.563,9.563,9.4282,9.4995,64800.0],["2016-08-19",9.4242,9.563,9.4242,9.4361,65475.0],["2016-08-22",9.4876,9.6343,9.3885,9.6026,230400.0],["2016-08-23",9.6066,9.781,9.6066,9.6145,79200.0],["2016-08-24",9.666,9.8008,9.6066,9.6304,36450.0],["2016-08-25",9.6145,9.7176,9.5867,9.6224,49725.0],["2016-08-26",9.4837,9.6779,9.4837,9.6026,44550.0],["2016-08-29",9.555,9.6185,9.4876,9.5074,87975.0],["2016-08-30",9.5193,9.5193,9.4757,9.4876,79200.0],["2016-08-31",9.2418,9.5352,9.2418,9.4757,63900.0],["2016-09-01",9.3409,9.5352,9.3409,9.5273,36225.0],["2016-09-02",9.6105,9.6105,9.4004,9.4163,266175.0],["2016-09-06",9.3925,9.8682,9.3925,9.5828,140175.0],["2016-09-07",9.5828,9.6621,9.4916,9.6066,64125.0],["2016-09-08",9.5431,9.666,9.4956,9.5154,49275.0],["2016-09-09",9.4044,9.4837,8.9048,8.9088,69975.0],["2016-09-12",8.881,9.333,8.881,9.2854,68400.0],["2016-09-13",9.0872,9.2022,8.9326,9.0713,59400.0],["2016-09-14",9.111,9.3171,8.9286,9.1189,53775.0],["2016-09-15",8.9881,9.337,8.9127,9.222,69750.0],["2016-09-16",9.226,9.559,9.0793,9.4083,363825.0],["2016-09-19",9.3885,9.5748,9.222,9.3647,120150.0],["2016-09-20",9.4638,9.563,9.3925,9.4202,95400.0],["2016-09-21",9.4242,9.6462,9.2299,9.5986,128700.0],["2016-09-22",9.7215,9.7334,9.6066,9.6264,96525.0],["2016-09-23",9.6066,9.6343,9.4401,9.4638,48375.0],["2016-09-26",9.5352,9.5352,9.2656,9.2775,35550.0],["2016-09-27",9.2815,9.5154,9.2815,9.3726,45900.0],["2016-09-28",9.3964,9.5669,9.2894,9.5193,50175.0],["2016-09-29",9.5075,9.5075,9.3608,9.3687,67275.0],["2016-09-30",9.4123,9.674,9.4123,9.6383,170100.0],["2016-10-03",9.6026,9.9,9.6026,9.7334,54000.0],["2016-10-04",9.7334,9.8881,9.4599,9.7057,63000.0],["2016-10-05",9.8365,9.9793,9.7969,9.8286,32400.0],["2016-10-06",9.781,9.785,9.5788,9.6541,89100.0],["2016-10-07",9.6423,9.7057,9.5035,9.5154,38475.0],["2016-10-10",9.6185,9.8405,9.6105,9.781,52200.0],["2016-10-11",9.7691,9.7691,9.3845,9.3925,40275.0],["2016-10-12",9.2894,9.4757,9.2894,9.4004,40500.0],["2016-10-13",9.2735,9.3251,9.1942,9.218,24525.0],["2016-10-14",9.3211,9.3251,9.0238,9.0634,33975.0],["2016-10-17",8.7779,9.0356,8.7779,8.9445,95175.0],["2016-10-18",9.0555,9.1586,8.9246,9.0238,22050.0],["2016-10-19",9.0198,9.329,9.0198,9.329,42300.0],["2016-10-20",9.1903,9.2696,9.1467,9.222,55575.0],["2016-10-21",9.0951,9.2577,9.0713,9.2458,44775.0],["2016-10-24",9.329,9.3806,9.1784,9.2418,58275.0],["2016-10-25",9.218,9.2775,9.1744,9.2378,24975.0],["2016-10-26",9.1942,9.1982,9.0515,9.111,37800.0],["2016-10-27",9.1387,10.3797,9.1387,10.229,112725.0],["2016-10-28",10.237,10.4511,10.1894,10.233,33975.0],["2016-10-31",10.2211,10.2211,9.9237,10.0704,43425.0],["2016-11-01",10.1418,10.1418,9.785,9.8207,30150.0],["2016-11-02",9.7691,9.9436,9.7691,9.8048,30600.0],["2016-11-03",9.8881,9.9753,9.781,9.896,33075.0],["2016-11-04",9.9832,10.0982,9.8246,9.9753,33750.0],["2016-11-07",10.1894,10.1894,9.9198,9.9832,32400.0],["2016-11-08",9.9832,10.0585,9.8246,9.9872,19800.0],["2016-11-09",9.7929,10.3519,9.7929,10.2687,55575.0],["2016-11-10",10.2925,10.4669,10.1299,10.3083,81675.0],["2016-11-11",10.229,10.5581,10.229,10.459,67050.0],["2016-11-14",10.5026,10.8039,10.1101,10.5343,45225.0],["2016-11-15",10.4986,10.6731,10.4986,10.6572,31500.0],["2016-11-16",10.6572,10.7524,10.5859,10.6969,20925.0],["2016-11-17",10.6691,10.7167,10.5422,10.6572,41625.0],["2016-11-18",10.7207,10.9427,10.6374,10.6731,31500.0],["2016-11-21",10.7365,10.7365,10.5938,10.6691,55125.0],["2016-11-22",10.9387,11.1052,10.8753,11.1052,333450.0],["2016-11-23",11.2044,11.3312,10.9942,11.2044,39375.0],["2016-11-25",11.1607,11.1607,11.0815,11.0933,19125.0],["2016-11-28",10.9229,10.9229,10.8,10.8317,71100.0],["2016-11-29",10.8753,10.8753,10.7801,10.796,84825.0],["2016-11-30",10.8396,11.0101,10.8396,10.9546,92925.0],["2016-12-01",11.1013,11.1013,10.9982,11.0537,137700.0],["2016-12-02",11.022,11.3709,10.8951,11.1568,82575.0],["2016-12-05",11.2757,11.5096,11.2757,11.3907,82350.0],["2016-12-06",11.4145,11.4541,11.3629,11.3907,54900.0],["2016-12-07",11.5414,11.7277,11.3748,11.3947,48150.0],["2016-12-08",11.5493,11.8466,11.3828,11.4978,92475.0],["2016-12-09",11.4977,11.6682,11.4502,11.4898,80100.0],["2016-12-12",11.4303,11.6881,11.3669,11.6722,68400.0],["2016-12-13",11.7,11.7475,11.4145,11.5255,99450.0],["2016-12-14",11.4145,11.4581,11.2995,11.3471,68175.0],["2016-12-15",11.4105,11.6167,11.2281,11.4026,105300.0],["2016-12-16",11.4581,11.4581,11.1647,11.2837,290250.0],["2016-12-19",11.244,11.8942,11.2281,11.7872,89550.0],["2016-12-20",11.8427,12.1797,11.8427,12.1202,97650.0],["2016-12-21",12.14,12.5127,12.1242,12.4136,94050.0],["2016-12-22",12.259,12.3145,11.918,11.9378,70200.0],["2016-12-23",12.0211,12.1916,11.8546,12.1876,49050.0],["2016-12-27",12.1678,12.4929,12.1678,12.4572,42075.0],["2016-12-28",12.4334,12.485,12.1955,12.2431,48825.0],["2016-12-29",12.4295,12.4612,12.0726,12.1797,51975.0],["2016-12-30",12.1004,12.2629,12.1004,12.2392,43875.0],["2017-01-03",12.2392,12.2392,11.9418,12.1044,18900.0],["2017-01-04",12.0925,12.4493,12.0925,12.4374,64350.0],["2017-01-05",12.3898,12.4612,12.0132,12.0132,44100.0],["2017-01-06",12.0092,12.2748,12.0092,12.1638,25200.0],["2017-01-09",12.144,12.3105,12.0964,12.1519,34875.0],["2017-01-10",12.0052,12.5881,12.0052,12.5643,39150.0],["2017-01-11",12.5722,12.6951,12.5563,12.6198,33525.0],["2017-01-12",12.4215,12.8378,12.2471,12.7546,17325.0],["2017-01-13",12.7625,12.8021,12.6872,12.7903,29025.0],["2017-01-17",12.6713,12.818,12.481,12.6277,29475.0],["2017-01-18",12.6277,12.7625,12.5722,12.6713,14625.0],["2017-01-19",12.7546,12.9052,12.5841,12.6713,37575.0],["2017-01-20",12.6753,12.6872,12.4493,12.4731,45000.0],["2017-01-23",12.4889,12.4889,12.2114,12.2986,50175.0],["2017-01-24",12.3145,12.6198,12.2233,12.3383,48375.0],["2017-01-25",12.5484,12.707,12.481,12.596,20475.0],["2017-01-26",12.5603,12.6634,12.4889,12.5444,18000.0],["2017-01-27",12.37,12.5286,12.2986,12.4057,11700.0],["2017-01-30",12.3026,12.3502,12.1321,12.2669,23850.0],["2017-01-31",12.3621,12.3621,12.029,12.1916,28800.0],["2017-02-01",12.2907,12.3264,12.148,12.1876,20925.0],["2017-02-02",12.1242,12.2273,12.0528,12.1797,189000.0],["2017-02-03",12.2312,12.374,12.1638,12.366,33300.0],["2017-02-06",12.2986,12.4215,12.1718,12.2907,22950.0],["2017-02-07",12.3462,12.3859,12.1678,12.2035,16875.0],["2017-02-08",12.3224,12.3224,11.8863,11.9696,20250.0],["2017-02-09",12.2986,12.477,12.1004,12.3343,18675.0],["2017-02-10",12.6198,12.6198,12.2669,12.4295,18900.0],["2017-02-13",12.5999,12.5999,12.4295,12.4651,16875.0],["2017-02-14",12.4215,12.4691,12.2233,12.2947,27450.0],["2017-02-15",12.477,12.477,12.1995,12.255,25650.0],["2017-02-16",12.2709,12.3898,12.1678,12.1916,127125.0],["2017-02-17",12.029,12.6872,12.029,12.6317,112500.0],["2017-02-21",12.6872,13.0955,12.6713,13.0955,40500.0],["2017-02-22",13.0757,13.0757,12.7823,12.9647,14625.0],["2017-02-23",12.9766,13.0044,12.8101,12.9528,21825.0],["2017-02-24",12.8378,13.0519,12.8339,13.0044,22050.0],["2017-02-27",13.0678,13.2105,13.0559,13.1431,16200.0],["2017-02-28",13.0044,13.0638,12.5999,12.6832,31500.0],["2017-03-01",12.9607,13.0638,12.703,12.9607,29475.0],["2017-03-02",12.822,12.929,12.5841,12.6475,29025.0],["2017-03-03",12.6475,12.8458,12.4176,12.5325,31500.0],["2017-03-06",12.4493,13.1074,12.4493,13.0162,25425.0],["2017-03-07",13.0044,13.0162,12.7744,12.7744,19800.0],["2017-03-08",12.8458,12.9251,12.5127,12.6753,23850.0],["2017-03-09",12.6079,12.6713,12.2907,12.3819,24075.0],["2017-03-10",12.4533,12.4533,12.1995,12.2154,19800.0],["2017-03-13",12.255,12.5444,12.255,12.3621,22725.0],["2017-03-14",12.2431,12.2709,12.0052,12.0211,24750.0],["2017-03-15",12.029,12.5207,12.029,12.4374,17550.0],["2017-03-16",12.3977,12.5881,12.37,12.5444,28125.0],["2017-03-17",12.6277,12.6277,12.5167,12.5484,54000.0],["2017-03-20",12.4533,12.477,12.2273,12.2511,17550.0],["2017-03-21",12.3224,12.3224,11.803,11.8268,19800.0],["2017-03-22",11.9101,11.9101,11.4978,11.6444,24300.0],["2017-03-23",11.696,11.8744,11.696,11.7634,13500.0],["2017-03-24",11.5255,11.7991,11.5255,11.6405,70200.0],["2017-03-27",11.6246,11.8903,11.4938,11.6524,96300.0],["2017-03-28",11.7158,12.0845,11.7158,11.9735,21600.0],["2017-03-29",11.9418,11.9735,11.8348,11.9696,116100.0],["2017-03-30",12.2828,12.374,12.0171,12.1044,133200.0],["2017-03-31",12.1281,12.4572,12.0925,12.3621,41175.0],["2017-04-03",12.0845,12.4453,12.0845,12.2114,43200.0],["2017-04-04",12.4215,12.4215,12.0568,12.1083,26775.0],["2017-04-05",12.1638,12.4096,12.0885,12.1044,45225.0],["2017-04-06",12.2193,12.5881,12.2193,12.4334,68850.0],["2017-04-07",12.3977,12.5881,12.3977,12.4969,58725.0],["2017-04-10",12.5841,12.5881,12.3383,12.477,44325.0],["2017-04-11",12.485,12.592,12.4612,12.592,56475.0],["2017-04-12",12.6079,12.6079,12.3581,12.4057,34425.0],["2017-04-13",12.259,12.3977,12.14,12.14,19125.0],["2017-04-17",12.2629,12.5167,12.2352,12.4533,704700.0],["2017-04-18",12.4889,12.7784,12.4889,12.6991,30825.0],["2017-04-19",12.7665,12.7665,12.6436,12.6673,48375.0],["2017-04-20",12.6872,12.8695,12.6198,12.8101,68400.0],["2017-04-21",12.7704,13.0797,12.7704,12.9925,40725.0],["2017-04-24",13.3096,13.4801,13.2184,13.4167,50400.0],["2017-04-25",13.5594,14.17,13.5594,13.7021,87975.0],["2017-04-26",13.5911,14.0986,13.3929,13.829,108000.0],["2017-04-27",13.7933,13.9757,13.7933,13.833,25650.0],["2017-04-28",13.9083,13.9836,13.611,13.7339,28575.0],["2017-05-01",13.8251,13.8488,13.5515,13.6784,32850.0],["2017-05-02",13.6506,13.7061,13.5792,13.6387,33300.0],["2017-05-03",13.611,13.7259,13.5237,13.7061,22500.0],["2017-05-04",13.5594,13.5911,13.3017,13.385,17100.0],["2017-05-05",13.2819,13.5792,13.2779,13.5753,29700.0],["2017-05-08",13.4206,13.6268,13.4206,13.4722,9450.0],["2017-05-09",13.385,13.5991,13.385,13.4286,30375.0],["2017-05-10",13.3136,13.5356,13.3136,13.4563,23400.0],["2017-05-11",13.2502,13.7259,13.2502,13.6268,15975.0],["2017-05-12",13.2779,13.4246,13.2779,13.2898,22725.0],["2017-05-15",13.4088,13.5436,13.4088,13.5039,16200.0],["2017-05-16",13.5555,13.8409,13.4801,13.6823,25875.0],["2017-05-17",13.4286,13.4286,12.9171,12.9647,38025.0],["2017-05-18",12.9845,13.1431,12.9132,12.9726,32175.0],["2017-05-19",13.0162,13.3017,12.9806,13.2224,723600.0],["2017-05-22",13.377,13.4048,13.151,13.3651,59400.0],["2017-05-23",13.3651,13.5436,13.1947,13.5118,67050.0],["2017-05-24",13.5356,13.5951,13.3532,13.4722,40725.0],["2017-05-25",13.3255,13.4207,13.274,13.3731,38025.0],["2017-05-26",13.0876,13.3374,13.0638,13.2383,32175.0],["2017-05-30",12.9092,13.2621,12.9092,13.1273,31050.0],["2017-05-31",13.2026,13.2026,12.6555,13.0718,92025.0],["2017-06-01",13.1867,13.4524,13.0995,13.4206,53100.0],["2017-06-02",13.4048,13.6942,13.3374,13.4048,79875.0],["2017-06-05",13.377,13.4206,13.2343,13.3493,40050.0],["2017-06-06",13.1748,13.2502,12.9488,13.1233,27675.0],["2017-06-07",13.1471,13.4444,13.1471,13.4167,27000.0],["2017-06-08",13.4325,13.9361,13.4286,13.4603,50850.0],["2017-06-09",13.5753,13.7378,13.274,13.492,135900.0],["2017-06-12",13.3096,13.7418,13.2859,13.5475,90225.0],["2017-06-13",13.5555,13.7854,13.5356,13.7418,71325.0],["2017-06-14",13.7101,13.7101,13.2621,13.4088,61200.0],["2017-06-15",13.3176,13.4999,13.2224,13.4603,47700.0],["2017-06-16",13.3374,13.5991,13.3176,13.5753,135450.0],["2017-06-19",13.5673,13.944,13.5673,13.9004,49950.0],["2017-06-20",13.714,14.0748,13.6863,13.944,70200.0],["2017-06-21",13.9916,14.0867,13.385,13.5475,114075.0],["2017-06-22",13.5991,13.7418,13.4603,13.5039,67275.0],["2017-06-23",13.4841,13.722,13.3493,13.6466,394875.0],["2017-06-26",13.718,14.4713,13.718,14.4594,77625.0],["2017-06-27",14.4118,14.4594,14.1026,14.2334,57600.0],["2017-06-28",14.2731,14.4515,14.0748,14.2374,62550.0],["2017-06-29",14.2096,14.3563,13.9638,14.2334,47250.0],["2017-06-30",14.2414,14.4713,14.2414,14.4356,141300.0],["2017-07-03",14.4713,15.0621,14.4515,14.9431,45000.0],["2017-07-05",14.844,14.844,14.5942,14.6061,25425.0],["2017-07-06",14.4039,14.7806,14.392,14.6458,30825.0],["2017-07-07",14.5625,14.7528,14.4356,14.6854,30600.0],["2017-07-10",14.4436,14.6061,14.3167,14.4039,30150.0],["2017-07-11",14.2969,14.5387,13.9955,14.5308,33975.0],["2017-07-12",14.6061,14.7092,14.4396,14.5506,14400.0],["2017-07-13",14.4634,14.6259,14.4634,14.618,17550.0],["2017-07-14",14.614,14.6378,14.4396,14.4634,17775.0],["2017-07-17",14.4673,14.503,14.2731,14.3246,12375.0],["2017-07-18",14.3206,14.3405,14.174,14.285,13050.0],["2017-07-19",14.3127,14.6299,14.3127,14.5585,39375.0],["2017-07-20",14.4277,14.7052,14.285,14.3722,85500.0],["2017-07-21",14.3603,14.3841,14.0233,14.2334,88425.0],["2017-07-24",14.3008,14.5506,14.2057,14.4673,24975.0],["2017-07-25",14.511,14.6933,14.4158,14.5268,85275.0],["2017-07-26",14.725,14.725,14.3762,14.5546,89100.0],["2017-07-27",14.729,15.6964,14.729,15.2167,63225.0],["2017-07-28",15.2603,15.9224,15.2603,15.514,106425.0],["2017-07-31",15.4783,16.2515,15.4783,16.1286,54675.0],["2017-08-01",16.1048,16.1048,15.5933,15.748,34425.0],["2017-08-02",15.2246,15.6369,15.2167,15.3356,16650.0],["2017-08-03",15.07,15.7797,15.07,15.411,92250.0],["2017-08-04",15.411,15.6211,15.411,15.4546,15525.0],["2017-08-07",15.3634,15.5576,15.2048,15.2524,18450.0],["2017-08-08",15.2682,15.4228,15.0422,15.0422,18900.0],["2017-08-09",14.7092,14.9233,14.7092,14.8678,11925.0],["2017-08-10",14.7568,14.8678,14.5268,14.5744,28575.0],["2017-08-11",14.5744,14.7687,14.5744,14.6101,25650.0],["2017-08-14",15.7162,15.7162,14.7726,15.3436,26325.0],["2017-08-15",15.1572,15.3713,14.9709,14.9709,11475.0],["2017-08-16",14.8083,15.0819,14.7251,14.7528,41175.0],["2017-08-17",14.8995,14.8995,14.3008,14.3444,28800.0],["2017-08-18",14.174,14.5149,14.174,14.3286,29025.0],["2017-08-21",14.2929,14.6418,14.2929,14.5427,17325.0],["2017-08-22",14.6695,14.6933,14.5744,14.5744,14850.0],["2017-08-23",14.503,14.7647,14.503,14.6537,17325.0],["2017-08-24",14.6299,14.6418,14.4198,14.4555,18225.0],["2017-08-25",14.285,14.5387,14.285,14.4713,22275.0],["2017-08-28",14.4277,14.6576,14.3722,14.5546,43200.0],["2017-08-29",14.3643,15.07,14.3643,14.8797,30375.0],["2017-08-30",14.7171,14.9471,14.7171,14.8678,20475.0],["2017-08-31",14.9867,15.3554,14.9867,15.2722,56475.0],["2017-09-01",15.3515,15.3515,15.1176,15.185,20475.0],["2017-09-05",15.3356,15.3356,14.6656,14.9035,45000.0],["2017-09-06",14.8598,14.9828,14.7607,14.9114,20925.0],["2017-09-07",14.8004,14.955,14.7013,14.8123,30375.0],["2017-09-08",14.8559,15.0621,14.8043,15.0105,21600.0],["2017-09-11",15.0145,15.2325,14.9074,15.0779,33525.0],["2017-09-12",15.2087,15.2087,15.0938,15.1691,17100.0],["2017-09-13",15.1334,15.2405,15.0779,15.185,34875.0],["2017-09-14",15.1255,15.1572,14.955,15.1493,21825.0],["2017-09-15",15.185,15.4109,14.9193,15.3951,162450.0],["2017-09-18",15.2722,15.5854,15.2286,15.4427,81675.0],["2017-09-19",15.4268,15.6924,15.4268,15.6806,44775.0],["2017-09-20",16.0453,16.0572,15.7876,15.9303,42075.0],["2017-09-21",16.1325,16.2317,16.0215,16.1405,29925.0],["2017-09-22",16.0096,16.3783,15.8629,16.3783,63675.0],["2017-09-25",16.418,16.7431,16.3665,16.5924,33750.0],["2017-09-26",16.4735,16.8383,16.4259,16.6004,30150.0],["2017-09-27",16.8065,17.4845,16.7946,17.2506,40275.0],["2017-09-28",17.096,17.4964,17.0484,17.3695,37125.0],["2017-09-29",17.2308,17.5678,17.1872,17.2942,60750.0],["2017-10-02",17.2942,17.6034,17.2427,17.6034,47475.0],["2017-10-03",17.4805,17.5955,17.2149,17.433,50625.0],["2017-10-04",17.3695,17.7581,17.2585,17.4488,27225.0],["2017-10-05",17.4726,17.6431,17.4607,17.544,13050.0],["2017-10-06",17.3338,17.4449,17.2863,17.4012,9675.0],["2017-10-09",17.2466,17.3338,17.1039,17.1634,16425.0],["2017-10-10",17.3616,17.3814,17.1634,17.3814,19575.0],["2017-10-11",17.2506,17.4924,17.2506,17.4845,18900.0],["2017-10-12",17.4211,17.6788,17.314,17.3814,37125.0],["2017-10-13",17.4012,17.4726,17.2228,17.3101,36000.0],["2017-10-16",17.3656,17.6431,17.3656,17.5281,11025.0],["2017-10-17",17.5519,17.5717,17.2704,17.2942,24750.0],["2017-10-18",17.314,17.5004,17.2863,17.3616,15075.0],["2017-10-19",17.2902,17.8175,17.2902,17.8136,20475.0],["2017-10-20",17.8413,18.6819,17.6352,18.0673,74700.0],["2017-10-23",18.0198,18.1823,17.881,18.0872,33075.0],["2017-10-24",18.3686,18.5629,18.1783,18.2259,18000.0],["2017-10-25",18.3568,18.3686,18.0713,18.3369,33975.0],["2017-10-26",18.4004,20.3748,18.4004,20.1607,68625.0],["2017-10-27",20.3708,20.3708,18.888,19.1418,59850.0],["2017-10-30",19.3678,19.3678,18.9872,19.0228,36000.0],["2017-10-31",19.2092,19.2092,18.7374,18.8682,27450.0],["2017-11-01",18.8603,18.9554,18.7215,18.7215,9000.0],["2017-11-02",18.8087,19.2766,18.8087,19.1497,58050.0],["2017-11-03",19.1299,19.1299,18.7532,18.8087,24975.0],["2017-11-06",19.0308,19.0744,18.8167,18.9911,21600.0],["2017-11-07",19.0982,19.0982,18.6462,18.7612,23850.0],["2017-11-08",18.7413,18.8286,18.3607,18.6898,23850.0],["2017-11-09",18.7493,18.7651,18.5788,18.7334,21150.0],["2017-11-10",18.5669,18.5788,18.3568,18.3568,10125.0],["2017-11-13",18.3409,18.6145,18.325,18.3726,59400.0],["2017-11-14",18.3845,18.5867,18.3845,18.5471,15975.0],["2017-11-15",18.3964,18.4123,18.0911,18.2338,36225.0],["2017-11-16",18.2338,18.4519,18.2101,18.3171,23400.0],["2017-11-17",18.1664,18.5074,18.1506,18.4043,26775.0],["2017-11-20",18.4281,18.551,18.2656,18.4717,36450.0],["2017-11-21",18.6343,18.8801,18.5034,18.8801,37350.0],["2017-11-22",18.8841,19.0783,18.6938,18.6938,27225.0],["2017-11-24",18.7849,18.7849,18.5233,18.6581,17100.0],["2017-11-27",18.555,18.5788,18.214,18.333,26100.0],["2017-11-28",18.333,18.6343,18.333,18.5748,22950.0],["2017-11-29",18.4757,18.7493,18.3845,18.5114,27225.0],["2017-11-30",18.4004,18.6977,18.2259,18.2338,42975.0],["2017-12-01",18.2537,18.3528,17.77,18.2973,14850.0],["2017-12-04",18.436,19.1695,18.436,18.9871,30825.0],["2017-12-05",18.9634,19.7008,18.9039,19.2924,22050.0],["2017-12-06",19.2607,19.2607,18.4083,18.5431,20700.0],["2017-12-07",18.5986,18.777,18.3805,18.5034,28125.0],["2017-12-08",18.4876,18.5907,18.3924,18.3924,15075.0],["2017-12-11",18.4043,18.6264,18.2894,18.3964,25200.0],["2017-12-12",18.4797,18.5788,18.1189,18.3964,29250.0],["2017-12-13",18.1625,18.5114,18.1625,18.2854,49500.0],["2017-12-14",18.3885,18.3885,17.877,17.877,24750.0],["2017-12-15",17.9246,18.9792,17.9246,18.7968,81900.0],["2017-12-18",18.9753,19.114,18.7136,18.9396,38925.0],["2017-12-19",18.9475,18.9475,18.5233,18.5272,20700.0],["2017-12-20",18.6858,18.8603,18.6065,18.6065,19350.0],["2017-12-21",18.6382,18.9792,18.6382,18.8325,32850.0],["2017-12-22",18.8325,19.2766,18.5708,18.5708,19125.0],["2017-12-26",18.6462,18.8722,18.6462,18.8127,13050.0],["2017-12-27",18.7374,19.4907,18.7374,19.2845,24075.0],["2017-12-28",19.2171,19.4589,18.9752,19.34,21375.0],["2017-12-29",19.4074,19.4788,19.0149,19.114,19125.0],["2018-01-02",19.2052,19.2171,18.6739,18.8206,18675.0],["2018-01-03",18.8048,18.8603,18.4202,18.7413,20025.0],["2018-01-04",18.7175,19.1854,18.7175,19.0466,11025.0],["2018-01-05",18.8801,19.0783,18.8682,18.8682,10800.0],["2018-01-08",18.8841,19.5858,18.8841,19.5858,14850.0],["2018-01-09",19.6017,19.9228,19.4748,19.4867,31275.0],["2018-01-10",19.4669,19.9625,19.4669,19.9189,17775.0],["2018-01-11",19.9783,20.4937,19.9783,20.4937,5175.0],["2018-01-12",20.4898,20.5493,20.129,20.129,8100.0],["2018-01-16",20.2995,20.5294,19.7484,19.8752,29925.0],["2018-01-17",19.9585,20.5096,19.8039,20.4819,21825.0],["2018-01-18",20.4184,20.4184,19.5382,19.6374,20700.0],["2018-01-19",19.5501,20.2717,19.5501,20.0418,48375.0],["2018-01-22",19.8594,20.2123,19.7722,20.2123,13950.0],["2018-01-23",19.9189,20.3272,19.8316,20.0774,5850.0],["2018-01-24",20.1686,20.4501,20.1131,20.2162,10800.0],["2018-01-25",20.2083,20.807,20.125,20.7713,13950.0],["2018-01-26",20.6484,20.918,20.6484,20.8902,5625.0],["2018-01-29",20.7832,20.7832,20.125,20.125,6075.0],["2018-01-30",19.9466,20.3629,19.9466,20.3589,7650.0],["2018-01-31",20.1528,20.3708,20.1211,20.1488,7200.0],["2018-02-01",20.0378,20.2717,19.9347,20.1726,19575.0],["2018-02-02",19.8237,19.8237,19.1021,19.1021,19350.0],["2018-02-05",18.999,19.0426,17.8334,17.9603,20475.0],["2018-02-06",17.6034,18.2775,17.2664,17.8334,29025.0],["2018-02-07",17.8651,17.9523,17.6035,17.6827,16875.0],["2018-02-08",17.6748,17.6748,16.8779,16.8779,20025.0],["2018-02-09",17.3259,17.881,16.9294,17.54,22275.0],["2018-02-12",17.5836,20.1964,17.4766,17.6907,30150.0],["2018-02-13",17.4131,18.1823,16.0572,17.7026,19125.0],["2018-02-14",17.5995,18.2933,17.5995,18.2814,11475.0],["2018-02-15",18.0198,18.2418,15.7162,16.1365,54450.0],["2018-02-16",15.9462,16.5647,15.625,15.9858,49725.0],["2018-02-20",15.6607,15.6607,15.066,15.1969,47025.0],["2018-02-21",15.1572,15.3792,14.9788,15.181,31950.0],["2018-02-22",15.5775,15.5775,14.7607,14.9114,30375.0],["2018-02-23",14.955,16.4854,14.955,16.2753,24750.0],["2018-02-26",16.0453,16.0612,15.066,15.411,45450.0],["2018-02-27",15.5616,16.2554,15.5616,15.8788,17100.0],["2018-02-28",16.0532,16.1484,15.4902,15.7836,21825.0],["2018-03-01",15.6885,16.0532,15.4189,15.4189,21600.0],["2018-03-02",15.2167,15.8907,15.2167,15.8907,19575.0],["2018-03-05",15.8114,15.8114,15.4308,15.5973,28350.0],["2018-03-06",15.4149,15.9264,15.3277,15.7876,17775.0],["2018-03-07",15.3317,15.7004,15.2286,15.522,81900.0],["2018-03-08",15.6449,15.6449,15.2286,15.4228,13050.0],["2018-03-09",15.5101,15.7321,15.1691,15.522,10575.0],["2018-03-12",15.4902,15.9264,15.3158,15.6647,19125.0],["2018-03-13",15.407,15.8074,15.3317,15.3951,13725.0],["2018-03-14",15.5894,15.7519,15.1532,15.7519,14400.0],["2018-03-15",15.8272,16.1286,15.6528,16.0413,17550.0],["2018-03-16",15.9779,16.5211,15.9779,16.2396,54225.0],["2018-03-19",16.2753,16.2753,15.6528,15.9383,24750.0],["2018-03-20",15.8986,16.0255,15.744,16.0176,24975.0],["2018-03-21",15.9303,16.2158,15.6488,16.2158,11475.0],["2018-03-22",16.0612,16.0612,15.5339,15.5339,19575.0],["2018-03-23",15.6647,15.8986,15.1731,15.2048,19800.0],["2018-03-26",15.4506,15.8391,15.2761,15.7083,14850.0],["2018-03-27",15.0779,15.514,15.0779,15.1176,18675.0],["2018-03-28",15.1493,15.5973,15.066,15.5061,16200.0],["2018-03-29",15.7519,16.0295,15.7519,16.0096,9675.0],["2018-04-02",15.6726,15.6806,15.1532,15.2325,22050.0],["2018-04-03",15.3951,15.4268,15.1691,15.2524,13950.0],["2018-04-04",15.066,15.2484,14.8876,15.185,28125.0],["2018-04-05",15.1889,15.859,14.9431,15.7202,23850.0],["2018-04-06",15.518,15.5497,14.5149,14.6497,37125.0],["2018-04-09",14.9471,15.0303,14.5585,14.7132,43650.0],["2018-04-10",14.8043,15.2801,14.7924,15.181,14850.0],["2018-04-11",15.1136,15.1136,14.6695,14.8717,15300.0],["2018-04-12",14.8559,15.1453,14.5902,14.6537,37575.0],["2018-04-13",14.6259,14.7885,14.6259,14.7885,62775.0],["2018-04-16",14.9669,15.2643,14.9669,15.1731,28575.0],["2018-04-17",15.5894,15.5894,15.0343,15.2524,46575.0],["2018-04-18",15.6568,15.7598,15.4506,15.6369,8100.0],["2018-04-19",15.4744,15.7004,15.2761,15.6092,22950.0],["2018-04-20",15.4863,16.4933,15.4863,16.2753,9450.0],["2018-04-23",16.188,16.2594,15.9422,15.9739,10800.0],["2018-04-24",16.5171,16.5726,15.6607,16.1801,78750.0],["2018-04-25",16.2792,16.751,16.0929,16.1761,119700.0],["2018-04-26",15.8986,16.0374,15.2325,15.8352,62100.0],["2018-04-27",15.8114,15.8669,15.633,15.7281,19800.0],["2018-04-30",16.0572,16.0572,15.3872,15.4268,36675.0],["2018-05-01",15.3515,15.633,14.8916,15.633,22500.0],["2018-05-02",15.2563,15.8193,15.2563,15.6726,5400.0],["2018-05-03",15.6766,15.6766,15.1651,15.4427,14625.0],["2018-05-04",15.5101,15.7599,15.411,15.6409,27450.0],["2018-05-07",15.6647,16.1484,15.6607,15.74,43875.0],["2018-05-08",16.2079,16.2079,15.3673,15.7757,31275.0],["2018-05-09",15.7242,16.0255,15.0621,16.0255,9675.0],["2018-05-10",15.6607,15.9938,15.5973,15.8946,31725.0],["2018-05-11",15.8669,16.1722,15.8471,16.1643,5175.0],["2018-05-14",16.2673,16.4656,16.0889,16.1841,43650.0],["2018-05-15",16.1682,16.3427,15.8947,16.1365,76275.0],["2018-05-16",16.2237,16.4378,15.7519,16.1524,77850.0],["2018-05-17",16.4616,16.9612,16.4537,16.87,42300.0],["2018-05-18",16.9532,17.1277,16.7272,16.9294,35775.0],["2018-05-21",17.0761,17.2744,16.8739,17.2704,26775.0],["2018-05-22",17.3378,17.3378,16.6559,16.8065,31275.0],["2018-05-23",16.7312,17.1277,16.6876,17.0603,49275.0],["2018-05-24",16.985,17.4012,16.8184,17.318,24075.0],["2018-05-25",17.3854,17.3854,16.9413,17.0841,39150.0],["2018-05-29",17.1673,17.1673,16.8065,16.9334,32850.0],["2018-05-30",17.0087,17.4885,16.8462,17.1237,101700.0],["2018-05-31",17.1435,17.1435,16.4259,16.7946,49950.0],["2018-06-01",16.8105,17.5638,16.5726,16.7035,106425.0],["2018-06-04",16.5726,17.0524,16.5726,16.7391,36675.0],["2018-06-05",16.7827,17.199,16.5924,16.7391,42075.0],["2018-06-06",16.8224,17.2228,16.5092,16.7828,52650.0],["2018-06-07",16.9255,17.207,16.6162,17.1911,12825.0],["2018-06-08",16.6479,17.1872,16.6479,16.9096,17550.0],["2018-06-11",17.0365,17.3259,17.0365,17.2427,31725.0],["2018-06-12",17.1673,17.7184,16.533,17.5717,47925.0],["2018-06-13",17.207,17.5162,17.0603,17.0603,23850.0],["2018-06-14",16.9889,17.1713,16.5885,16.6559,13950.0],["2018-06-15",16.6281,17.4845,16.6281,17.3021,60750.0],["2018-06-18",17.2109,17.2942,17.0722,17.2942,19575.0],["2018-06-19",16.751,17.5916,16.751,17.5479,35775.0],["2018-06-20",17.3061,18.2021,17.3061,18.1545,44325.0],["2018-06-21",17.8849,18.0435,17.5757,17.6788,36000.0],["2018-06-22",17.4013,18.5352,17.4013,18.0594,132750.0],["2018-06-25",17.8889,18.0753,17.6153,17.9642,48375.0],["2018-06-26",17.9206,18.0673,17.4211,17.7581,23850.0],["2018-06-27",17.7977,17.9206,17.2823,17.2863,51975.0],["2018-06-28",17.2902,17.3854,17.1475,17.3457,40500.0],["2018-06-29",16.9929,17.5955,16.9929,17.4052,40275.0],["2018-07-02",17.0087,17.4409,17.0087,17.4409,16425.0],["2018-07-03",17.5519,17.766,17.5519,17.766,2925.0],["2018-07-05",17.8215,17.8215,17.5955,17.6193,9000.0],["2018-07-06",17.7303,18.0039,17.7303,17.9841,8550.0],["2018-07-09",18.0554,18.1625,18.0515,18.1625,4050.0],["2018-07-10",18.2537,18.5907,18.0594,18.222,24300.0],["2018-07-11",18.2338,18.6303,17.7977,17.7977,26550.0],["2018-07-12",17.6907,18.1466,17.4449,17.8017,29475.0],["2018-07-13",17.7264,18.1982,17.7264,18.1942,13725.0],["2018-07-16",18.1268,18.1347,17.9286,18.0832,16425.0],["2018-07-17",17.8255,18.1585,17.7303,18.0198,8100.0],["2018-07-18",17.881,18.2259,17.881,18.2259,8325.0],["2018-07-19",18.1902,18.5788,18.0673,18.3131,30150.0],["2018-07-20",18.2695,18.4757,18.214,18.2814,11700.0],["2018-07-23",18.0277,18.2854,17.992,18.0951,18900.0],["2018-07-24",18.0911,18.0911,17.199,17.199,15975.0],["2018-07-25",16.7312,17.2189,15.6409,17.0524,45000.0],["2018-07-26",17.1356,17.7026,17.1356,17.544,22275.0],["2018-07-27",17.6391,17.6391,17.1991,17.3378,25200.0],["2018-07-30",17.4488,17.7264,17.3616,17.4528,24975.0],["2018-07-31",17.6352,17.9523,17.4726,17.8374,23175.0],["2018-08-01",17.9246,17.9246,17.4726,17.655,19125.0],["2018-08-02",17.8215,17.9722,17.7026,17.7065,13275.0],["2018-08-03",17.6391,17.6629,17.3656,17.3656,11250.0],["2018-08-06",17.3894,17.4766,17.3775,17.4766,3600.0],["2018-08-07",17.9338,17.9338,17.1466,17.3454,18225.0],["2018-08-08",17.731,17.9974,17.2659,17.413,29250.0],["2018-08-09",17.4527,17.576,17.246,17.2818,12600.0],["2018-08-10",16.9796,17.7787,16.9796,17.3335,21375.0],["2018-08-13",17.1347,17.3017,16.8683,16.8961,20700.0],["2018-08-14",16.8961,17.2699,16.8961,17.254,22725.0],["2018-08-15",16.8166,17.0075,16.5781,16.8564,18225.0],["2018-08-16",17.1824,17.2261,16.9121,17.2142,15300.0],["2018-08-17",17.087,17.5044,17.087,17.3255,13275.0],["2018-08-20",17.5998,17.8861,17.25,17.5402,26325.0],["2018-08-21",17.5879,17.8662,17.4885,17.7906,15975.0],["2018-08-22",17.8145,17.8145,17.8145,17.8145,4500.0],["2018-08-23",17.6992,17.6992,17.3613,17.5839,11925.0],["2018-08-24",17.5362,17.5442,17.0353,17.413,13275.0],["2018-08-27",17.2579,17.8543,17.2579,17.6157,15300.0],["2018-08-28",17.238,17.6634,17.238,17.4527,3150.0],["2018-08-29",17.5879,17.6078,17.1148,17.4845,21150.0],["2018-08-30",17.3891,17.5799,17.3891,17.5799,15300.0],["2018-08-31",17.5799,17.6475,17.2142,17.6117,29475.0],["2018-09-04",17.5203,17.5322,16.9796,17.5203,18000.0],["2018-09-05",17.3891,17.4368,17.1824,17.25,11475.0],["2018-09-06",17.2937,17.2937,16.8802,16.9757,15300.0],["2018-09-07",16.8604,16.8604,16.4986,16.5344,22725.0],["2018-09-10",16.6934,16.9916,16.6934,16.9796,14400.0],["2018-09-11",16.8445,16.8524,16.598,16.6377,25200.0],["2018-09-12",16.5384,16.5384,16.4191,16.4986,18000.0],["2018-09-13",16.1925,16.6576,16.1726,16.3197,12150.0],["2018-09-14",16.2123,16.8127,16.2123,16.7172,17100.0],["2018-09-17",16.594,16.765,16.4469,16.4509,12375.0],["2018-09-18",16.4072,16.6854,16.4072,16.5662,13500.0],["2018-09-19",16.3276,16.8524,16.3276,16.7769,7425.0],["2018-09-20",16.9757,17.3176,16.9757,17.254,16875.0],["2018-09-21",17.2738,17.2738,16.9399,17.1903,66600.0],["2018-09-24",17.0591,17.2698,16.7809,16.9399,6750.0],["2018-09-25",16.9518,16.9518,16.6139,16.6218,11475.0],["2018-09-26",16.8763,16.8763,16.3078,16.3078,8550.0],["2018-09-27",16.7053,16.7053,16.0851,16.1408,23175.0],["2018-09-28",16.1726,16.1726,15.8387,15.8585,24075.0],["2018-10-01",15.6597,16.0533,15.5643,15.9619,30600.0],["2018-10-02",15.6677,15.9341,15.6518,15.6518,12825.0],["2018-10-03",15.6597,15.8625,15.6597,15.787,18675.0],["2018-10-04",15.5604,15.5604,15.4848,15.5206,10800.0],["2018-10-05",15.5047,15.5047,15.3457,15.3854,7425.0],["2018-10-08",15.1986,15.3536,15.0634,15.3536,15750.0],["2018-10-09",15.3417,15.3735,15.131,15.131,22950.0],["2018-10-10",15.1032,15.1429,14.8567,14.8686,14850.0],["2018-10-11",14.8368,14.9004,14.7652,14.7652,8325.0],["2018-10-12",14.2087,14.6022,14.2007,14.4552,18900.0],["2018-10-15",14.5744,14.6897,14.4671,14.4671,11700.0],["2018-10-16",14.5585,14.7533,14.5267,14.6659,14625.0],["2018-10-17",14.5665,14.5665,13.8389,14.1133,13950.0],["2018-10-18",13.5845,13.5845,13.4533,13.4533,4050.0],["2018-10-19",13.4374,13.4374,13.2545,13.2943,32175.0],["2018-10-22",13.3022,13.501,13.2983,13.4493,6750.0],["2018-10-23",13.338,13.4772,13.02,13.2506,18225.0],["2018-10-24",13.4931,14.0099,13.2386,13.2386,25650.0],["2018-10-25",13.7555,14.3041,13.7555,14.2206,20925.0],["2018-10-26",14.0735,14.3041,13.8668,14.2126,21600.0],["2018-10-29",14.4631,14.5227,14.0814,14.2047,13050.0],["2018-10-30",14.1331,14.1808,14.0496,14.149,12825.0],["2018-10-31",14.2723,14.3359,14.2087,14.3359,9450.0],["2018-11-01",14.5784,15.0396,14.5784,14.9163,13050.0],["2018-11-02",14.9998,15.2582,14.9958,15.1906,13275.0],["2018-11-05",15.1986,15.2701,15.0435,15.0555,8550.0],["2018-11-06",15.0595,15.0595,15.0595,15.0595,2025.0],["2018-11-07",15.1831,15.55,15.1831,15.5101,14400.0],["2018-11-08",15.554,15.5979,15.3905,15.3905,7650.0],["2018-11-09",15.0475,15.3027,14.9956,14.9956,11475.0],["2018-11-12",14.9916,15.2429,14.9278,14.9278,14175.0],["2018-11-13",14.7843,15.2349,14.7843,15.0634,10800.0],["2018-11-14",15.1711,15.1751,15.0076,15.0515,7650.0],["2018-11-15",14.8521,15.3306,14.8521,15.3306,3375.0],["2018-11-16",15.215,15.3107,15.1711,15.2389,9900.0],["2018-11-19",14.8082,15.3187,14.8082,15.2349,5850.0],["2018-11-20",15.0275,15.0515,14.7882,14.8919,6525.0],["2018-11-21",15.0355,15.3984,15.0355,15.3984,4500.0],["2018-11-23",15.203,15.6138,15.203,15.4623,9450.0],["2018-11-26",15.5301,15.7175,15.5301,15.7175,9675.0],["2018-11-27",15.2868,15.4942,15.2868,15.4383,6075.0],["2018-11-28",15.6338,15.7933,15.6218,15.6657,10575.0],["2018-11-29",15.5061,15.7055,15.3825,15.4064,9000.0],["2018-11-30",15.3905,15.5779,15.3905,15.4304,30150.0],["2018-12-03",15.7335,15.7335,15.4503,15.6058,7875.0],["2018-12-04",14.5569,14.8281,14.2618,14.6088,12600.0],["2018-12-06",14.3097,14.3097,13.875,14.1182,10575.0],["2018-12-07",14.2857,14.2857,13.7154,14.0026,13725.0],["2018-12-10",13.512,13.512,13.189,13.3804,6750.0],["2018-12-11",13.508,13.7114,13.4362,13.4801,8325.0],["2018-12-12",13.4522,13.7753,13.4522,13.7753,11925.0],["2018-12-13",13.4721,13.8231,13.3485,13.3485,12825.0],["2018-12-14",12.9018,13.4721,12.9018,13.3206,12600.0],["2018-12-17",13.7074,13.9188,13.4602,13.7154,14625.0],["2018-12-18",13.8391,14.0265,13.5878,13.7593,27450.0],["2018-12-19",13.9148,14.0185,13.536,13.5439,22725.0],["2018-12-20",13.5639,13.9747,13.5639,13.867,27000.0],["2018-12-21",13.8032,14.0504,13.4921,13.7673,85725.0],["2018-12-24",13.6157,13.9747,13.4602,13.7992,13275.0],["2018-12-26",13.871,14.1142,13.4402,14.0783,35775.0],["2018-12-27",13.9108,14.0943,13.6915,14.0464,23850.0],["2018-12-28",13.9228,14.541,13.9228,14.4493,37800.0],["2018-12-31",14.3974,14.4014,14.198,14.198,18675.0],["2019-01-02",14.1462,14.6447,14.1422,14.6447,9000.0],["2019-01-03",14.5011,14.5011,13.9707,13.9707,18900.0],["2019-01-04",14.3894,14.9039,14.1661,14.5569,66150.0],["2019-01-07",14.8122,14.9039,14.5569,14.7683,20025.0],["2019-01-08",15.0236,15.1711,14.9358,15.1711,11250.0],["2019-01-09",15.3107,15.3945,15.2788,15.2788,7425.0],["2019-01-10",15.2748,15.5261,15.2628,15.5261,16200.0],["2019-01-11",15.5301,15.5301,15.3187,15.3785,8550.0],["2019-01-14",15.3107,15.5021,15.3107,15.3825,10800.0],["2019-01-15",15.3905,15.5061,15.3466,15.5061,7425.0],["2019-01-16",15.3107,15.3107,15.3107,15.3107,4275.0],["2019-01-17",15.3426,15.8052,15.3426,15.8052,13500.0],["2019-01-18",15.8411,16.0246,15.6856,15.8372,12600.0],["2019-01-22",15.8571,16.0086,15.6577,15.6896,17325.0],["2019-01-23",15.8052,15.8052,15.2469,15.3386,11475.0],["2019-01-24",15.3905,15.4304,15.3905,15.4304,2250.0],["2019-01-25",15.6377,15.6537,15.6377,15.6537,3150.0],["2019-01-28",15.7414,15.7414,15.203,15.203,8775.0],["2019-01-29",15.3785,15.566,15.3785,15.4224,6750.0],["2019-01-30",15.3945,15.55,15.3147,15.55,8550.0],["2019-01-31",15.3267,15.5221,15.3267,15.5221,8550.0],["2019-02-01",15.554,15.6098,15.4543,15.6098,6300.0],["2019-02-04",15.5979,15.6218,15.2947,15.6218,2475.0],["2019-02-05",15.6457,15.6457,15.6457,15.6457,1575.0],["2019-02-06",15.8372,15.8372,15.8372,15.8372,900.0],["2019-02-07",15.7335,15.7335,15.1911,15.1911,12825.0],["2019-02-08",14.9797,15.0435,14.7364,14.8561,8325.0],["2019-02-11",15.1392,15.203,14.9877,14.9877,6975.0],["2019-02-12",15.4623,15.4623,15.4623,15.4623,2700.0],["2019-02-13",15.6896,16.0685,15.6896,15.889,7200.0],["2019-02-14",16.6069,17.6478,16.2041,17.0974,14625.0],["2019-02-15",16.906,17.7196,16.906,17.2649,33975.0],["2019-02-19",17.229,17.2769,16.8382,16.9778,11475.0],["2019-02-20",17.0256,17.1612,16.8741,16.8741,7875.0],["2019-02-21",17.0735,17.0775,16.6428,16.7903,10800.0],["2019-02-22",16.9583,17.0183,16.3184,16.4384,20475.0],["2019-02-25",16.5583,16.7783,16.2224,16.2864,29475.0],["2019-02-26",16.4984,16.5184,16.2264,16.2784,6525.0],["2019-02-27",16.3624,16.5024,15.9944,16.4864,9900.0],["2019-02-28",16.5943,16.5943,16.3024,16.5184,13725.0],["2019-03-01",16.5944,16.5944,15.7544,16.3024,13725.0],["2019-03-04",16.2664,16.2664,16.0024,16.1024,6075.0],["2019-03-05",16.2944,16.3744,16.0064,16.1224,9675.0],["2019-03-06",16.1704,16.2064,15.7144,15.7584,15750.0],["2019-03-07",15.6984,16.0064,15.4305,15.4385,70425.0],["2019-03-08",15.4945,15.9184,15.4945,15.7184,15750.0],["2019-03-11",15.6784,16.1704,15.6784,16.1704,11700.0],["2019-03-12",15.9304,15.9744,15.7104,15.9384,8550.0],["2019-03-13",15.8064,16.0224,15.8064,16.0224,19350.0],["2019-03-14",16.0184,16.0904,15.8464,16.0624,20250.0],["2019-03-15",16.0224,16.2944,15.9344,16.1584,52875.0],["2019-03-18",16.1784,16.5943,16.0024,16.5943,23625.0],["2019-03-19",16.5224,16.5224,16.2464,16.4624,17775.0],["2019-03-20",16.3264,16.6463,16.3264,16.3464,11475.0],["2019-03-21",16.4344,16.6983,16.3664,16.5424,28800.0],["2019-03-22",16.6663,16.6663,16.1144,16.1144,12375.0],["2019-03-25",16.1304,16.3104,16.1304,16.3024,4725.0],["2019-03-26",16.3064,16.3344,16.1864,16.3344,9000.0],["2019-03-27",16.2064,16.6703,16.2064,16.5184,12375.0],["2019-03-28",16.7583,16.7583,16.5743,16.7423,9900.0],["2019-03-29",16.6743,16.6983,16.6024,16.6104,16200.0],["2019-04-01",16.8343,16.8383,16.7503,16.7983,41175.0],["2019-04-02",16.8303,16.8463,16.8063,16.8423,5175.0],["2019-04-03",17.0623,17.0623,17.0623,17.0623,1575.0],["2019-04-04",17.0383,17.2583,17.0383,17.1103,12825.0],["2019-04-05",17.3543,17.3543,17.1143,17.2783,8325.0],["2019-04-08",17.0943,17.1263,17.0943,17.1223,2700.0],["2019-04-09",16.9983,16.9983,16.6703,16.7263,11700.0],["2019-04-10",16.8903,17.0063,16.6983,16.9703,5400.0],["2019-04-11",17.2383,17.2383,17.1183,17.1183,2700.0],["2019-04-12",17.2023,17.2223,17.1983,17.2023,7425.0],["2019-04-15",17.2223,17.2223,17.0983,17.0983,7200.0],["2019-04-16",17.3743,17.3743,17.3343,17.3343,4725.0],["2019-04-17",17.5223,17.5223,17.3063,17.3063,6975.0],["2019-04-18",17.2343,17.6902,17.2343,17.6902,8100.0],["2019-04-22",17.2983,17.2983,17.2983,17.2983,1800.0],["2019-04-23",17.3423,17.9782,17.3423,17.9782,10350.0],["2019-04-24",17.9942,18.2022,17.9942,18.0662,3825.0],["2019-04-25",17.5982,17.5982,16.9983,17.2863,17775.0],["2019-04-26",17.2943,17.2943,16.8183,17.1503,9450.0],["2019-04-29",16.8583,17.5223,16.7263,17.2223,40050.0],["2019-04-30",16.9623,16.9623,16.6503,16.7983,21375.0],["2019-05-01",16.5224,16.7423,16.3424,16.4464,40275.0],["2019-05-02",16.4104,16.7223,16.2584,16.7063,9225.0],["2019-05-03",16.9423,17.3583,16.8463,17.3583,10800.0],["2019-05-06",16.7823,17.2943,16.7823,17.1703,22050.0],["2019-05-07",16.7983,17.0103,16.7943,16.8023,9900.0],["2019-05-08",16.7542,16.8946,16.6459,16.6459,13275.0],["2019-05-09",16.5938,16.8825,16.5296,16.7783,14400.0],["2019-05-10",16.5055,16.7783,16.4895,16.6619,12375.0],["2019-05-13",16.0242,16.2568,15.8798,16.0964,29250.0],["2019-05-14",15.9841,16.2929,15.8678,16.2488,13725.0],["2019-05-15",15.9239,16.1846,15.8437,15.9841,26100.0],["2019-05-16",16.1285,16.1285,15.8718,15.8718,10125.0],["2019-05-17",15.8116,15.8517,15.3383,15.3383,14850.0],["2019-05-20",15.238,15.4827,15.1939,15.246,10575.0],["2019-05-21",15.2861,15.6832,15.2861,15.6592,13725.0],["2019-05-22",15.603,15.603,15.1377,15.1979,11700.0],["2019-05-23",14.861,14.9532,14.8369,14.9452,11700.0],["2019-05-24",14.7527,15.0936,14.7527,14.9853,13275.0],["2019-05-28",14.9252,14.9332,14.7928,14.7928,20925.0],["2019-05-29",14.9051,14.9171,14.7567,14.7567,13950.0],["2019-05-30",14.9613,14.9613,14.5441,14.7968,12150.0],["2019-05-31",14.2473,14.5281,14.2473,14.4077,11250.0],["2019-06-03",14.4077,14.8249,14.4077,14.7086,11700.0],["2019-06-04",15.0174,15.0174,14.7447,14.8369,12600.0],["2019-06-05",14.8891,14.8891,14.4037,14.4037,11025.0],["2019-06-06",14.4238,14.6203,14.3395,14.6203,11250.0],["2019-06-07",14.6203,14.6203,14.3355,14.3395,9225.0],["2019-06-10",14.3957,14.8008,14.3957,14.8008,37575.0],["2019-06-11",14.7928,15.0375,14.6644,14.6644,29025.0],["2019-06-12",14.7848,14.8891,14.6283,14.7527,11250.0],["2019-06-13",14.885,14.9051,14.7848,14.9051,18450.0],["2019-06-14",14.7928,14.8169,14.5561,14.6524,7650.0],["2019-06-17",14.853,14.877,14.7045,14.877,22275.0],["2019-06-18",15.1819,15.1819,14.8971,14.8971,19125.0],["2019-06-19",15.0696,15.0696,14.7126,14.7166,26325.0],["2019-06-20",14.9733,15.1698,14.7928,14.7928,34875.0],["2019-06-21",14.7326,14.8971,14.5,14.5,33750.0],["2019-06-24",14.6684,14.7166,14.2874,14.2914,73575.0],["2019-06-25",14.2633,14.5922,14.2633,14.4518,58725.0],["2019-06-26",14.7968,14.8891,14.5642,14.8329,37350.0],["2019-06-27",14.8489,15.0615,14.8329,14.9613,32625.0],["2019-06-28",15.0816,15.2942,14.8048,14.8048,239175.0],["2019-07-01",14.8249,15.218,14.8249,14.9572,44550.0],["2019-07-02",15.0415,15.2139,14.8209,15.2139,27675.0],["2019-07-03",15.1698,15.1698,14.9933,15.0896,16200.0],["2019-07-05",14.881,15.0936,14.8168,15.0936,11250.0],["2019-07-08",14.9813,15.1337,14.9733,15.1337,16200.0],["2019-07-09",14.9171,14.9171,14.7848,14.8449,7875.0],["2019-07-10",14.7045,14.7848,14.5481,14.7848,11925.0],["2019-07-11",14.8449,14.8449,14.5762,14.6243,14625.0],["2019-07-12",14.6203,15.0415,14.6203,14.9211,23175.0],["2019-07-15",14.7286,14.9332,14.5922,14.9091,18900.0],["2019-07-16",14.9412,15.3583,14.9171,15.1859,22500.0],["2019-07-17",15.0294,15.0294,14.8449,14.8449,14625.0],["2019-07-18",14.7206,14.7206,14.5601,14.5601,15075.0],["2019-07-19",14.508,14.8048,14.508,14.5842,10800.0],["2019-07-22",14.6644,14.8449,14.6644,14.8449,6075.0],["2019-07-23",15.0294,15.246,15.0294,15.1257,4725.0],["2019-07-24",15.5268,16.0442,15.4426,16.0442,45450.0],["2019-07-25",15.9199,16.0442,15.6632,15.6632,34200.0],["2019-07-26",15.6832,16.309,15.6832,16.2167,8325.0],["2019-07-29",16.2608,16.2608,15.8236,15.8437,14625.0],["2019-07-30",15.7514,16.1405,15.7514,15.9199,33750.0],["2019-07-31",16.0362,16.1926,15.8036,15.8036,31050.0],["2019-08-01",15.7354,15.964,15.603,15.603,16650.0],["2019-08-02",15.6311,15.7594,15.5429,15.7033,11250.0],["2019-08-05",15.5549,15.8718,15.4747,15.8718,30375.0],["2019-08-06",15.7274,15.8517,15.7193,15.7755,13050.0],["2019-08-07",15.7434,15.9079,15.7434,15.8678,12600.0],["2019-08-08",16.0931,16.1092,16.0166,16.0207,15300.0],["2019-08-09",15.9281,15.9603,15.8476,15.8476,13275.0],["2019-08-12",15.6987,15.8195,15.6585,15.6585,7425.0],["2019-08-13",16.0287,16.0327,15.6947,15.6947,22725.0],["2019-08-14",15.6021,15.6786,15.4613,15.6384,12825.0],["2019-08-15",15.6464,15.6545,15.4734,15.6504,13725.0],["2019-08-16",15.6665,16.0287,15.6424,15.8838,9450.0],["2019-08-19",15.8879,16.0408,15.7229,15.7631,38700.0],["2019-08-20",15.7591,15.8758,15.7269,15.7269,5850.0],["2019-08-21",16.0287,16.0287,15.7349,15.7349,18450.0],["2019-08-22",15.8798,16.0327,15.8476,15.8919,18675.0],["2019-08-23",15.8235,15.9724,15.3285,15.3687,27675.0],["2019-08-26",15.6223,15.6223,15.3728,15.4693,6075.0],["2019-08-27",15.4613,15.4613,14.2138,14.2661,26775.0],["2019-08-28",14.1655,14.4351,14.1655,14.4351,12600.0],["2019-08-29",14.5357,14.8657,14.5357,14.7892,9900.0],["2019-08-30",14.9381,14.9623,14.8295,14.9623,10350.0],["2019-09-03",14.753,14.9864,14.753,14.8898,13950.0],["2019-09-04",14.9945,15.2722,14.8778,15.2722,6075.0],["2019-09-05",15.6062,16.2179,15.5136,16.2179,13050.0],["2019-09-06",16.2943,16.2943,15.912,15.9804,18225.0],["2019-09-09",16.0971,16.9986,16.0609,16.8939,46125.0],["2019-09-10",16.6847,16.9422,16.6847,16.8577,9675.0],["2019-09-11",16.9704,17.2239,16.8778,17.2199,18675.0],["2019-09-12",16.9986,17.3245,16.9986,17.2964,14850.0],["2019-09-13",16.9624,17.6465,16.9624,17.3889,11925.0],["2019-09-16",17.0469,17.5056,17.0469,17.3769,15525.0],["2019-09-17",17.0509,17.3688,17.0509,17.2883,15075.0],["2019-09-18",17.1837,17.232,17.0428,17.0871,24975.0],["2019-09-19",16.91,16.9664,16.4875,16.5398,49950.0],["2019-09-20",16.5599,16.7732,16.407,16.411,64575.0],["2019-09-23",16.3265,16.5237,16.3265,16.4794,32625.0],["2019-09-24",16.4312,16.4312,15.908,15.908,24075.0],["2019-09-25",16.069,16.2823,16.069,16.1816,31950.0],["2019-09-26",16.069,16.0931,15.9724,15.9724,16200.0],["2019-09-27",15.9643,16.1092,15.9563,15.9563,15300.0],["2019-09-30",15.912,16.2058,15.912,16.069,14175.0],["2019-10-01",15.916,16.0166,15.3285,15.3285,13275.0],["2019-10-02",15.0629,15.2963,15.0186,15.1474,13950.0],["2019-10-03",14.8979,15.0508,14.8858,14.9663,19125.0],["2019-10-04",14.9059,15.1112,14.8416,15.0589,39150.0],["2019-10-07",15.1072,15.2279,15.1031,15.1031,21825.0],["2019-10-08",14.9542,15.3446,14.9542,15.3446,20250.0],["2019-10-09",15.4331,15.5136,15.3567,15.3567,7875.0],["2019-10-10",15.582,15.6907,15.4814,15.4814,17550.0],["2019-10-11",15.7591,16.1334,15.7591,15.8678,13275.0],["2019-10-14",14.7611,15.8678,14.7611,15.8678,5400.0],["2019-10-15",16.1132,16.1132,16.0851,16.1092,9900.0],["2019-10-16",16.2863,16.2943,16.2702,16.2943,4500.0],["2019-10-17",16.3829,16.4754,16.3829,16.4754,5400.0],["2019-10-18",16.3305,16.6766,16.3305,16.6686,20475.0],["2019-10-21",16.7813,17.3447,16.7813,17.3447,9900.0],["2019-10-22",17.4654,17.8276,17.4654,17.8276,7200.0],["2019-10-23",17.8759,18.0851,17.8759,18.0087,20925.0],["2019-10-24",17.9121,18.0851,17.7833,17.9926,54450.0],["2019-10-25",17.9081,18.1254,17.8477,18.0288,49275.0],["2019-10-28",18.1616,18.5077,17.6103,17.6988,93825.0],["2019-10-29",17.5861,17.9362,17.5097,17.9362,17100.0],["2019-10-30",17.6143,17.6384,17.558,17.6304,4050.0],["2019-10-31",17.1595,17.2722,17.1233,17.2722,7650.0],["2019-11-01",17.4614,17.4614,17.3366,17.4211,5625.0],["2019-11-04",17.4372,17.8879,17.4372,17.8879,57600.0],["2019-11-05",17.6867,18.0368,17.6867,17.9121,12825.0],["2019-11-06",17.727,17.9322,17.6465,17.6465,5400.0],["2019-11-07",17.7191,17.7191,17.4608,17.5133,6525.0],["2019-11-08",17.3882,17.4689,17.3276,17.3317,6750.0],["2019-11-11",17.3882,17.3962,17.3357,17.3357,3150.0],["2019-11-12",17.3357,17.5214,17.2146,17.5214,18675.0],["2019-11-13",17.3115,17.5375,17.2065,17.5375,22275.0],["2019-11-14",17.2873,17.4205,17.1541,17.3599,15300.0],["2019-11-15",17.4043,17.4326,17.3034,17.3962,8550.0],["2019-11-18",17.0128,17.2146,17.0128,17.2146,12825.0],["2019-11-19",17.2792,17.3155,16.9523,17.3155,17550.0],["2019-11-20",17.5415,17.5415,17.037,17.3034,40050.0],["2019-11-21",17.4083,17.485,17.2469,17.2469,16875.0],["2019-11-22",17.4245,17.5819,16.9765,17.5819,5625.0],["2019-11-25",17.6424,18.1793,17.6424,18.1793,19350.0],["2019-11-26",17.8846,18.4174,17.8846,18.2681,20475.0],["2019-11-27",18.3165,18.5668,17.7756,18.5668,15075.0],["2019-11-29",18.3932,18.4134,18.3932,18.4134,3150.0],["2019-12-02",18.4457,18.4457,18.3165,18.4134,12375.0],["2019-12-03",18.2923,18.3649,18.0985,18.0985,10125.0],["2019-12-04",18.3367,19.1803,18.3367,18.8977,10125.0],["2019-12-05",18.9179,18.9704,18.4537,18.9704,25425.0],["2019-12-06",19.0713,19.1318,18.7847,18.7847,19350.0],["2019-12-09",18.5546,18.5546,18.369,18.3932,5175.0],["2019-12-10",18.3932,18.4336,18.2317,18.4336,16875.0],["2019-12-11",18.6434,18.6999,18.4093,18.5546,9000.0],["2019-12-12",18.704,19.3538,18.704,19.2085,14850.0],["2019-12-13",19.2085,19.2206,18.7766,19.152,14625.0],["2019-12-16",19.3175,19.5758,19.2125,19.4184,26100.0],["2019-12-17",19.1924,19.1924,19.0107,19.0915,10350.0],["2019-12-18",18.8856,19.1439,18.8856,19.0511,14625.0],["2019-12-19",18.8331,19.0793,18.817,19.0632,12150.0],["2019-12-20",19.0874,19.0874,18.7484,18.934,49950.0],["2019-12-23",18.6919,18.7968,18.6515,18.6717,9450.0],["2019-12-24",18.7565,18.9986,18.7565,18.9098,11250.0],["2019-12-26",18.8735,18.8735,18.599,18.599,10575.0],["2019-12-27",18.5304,18.7645,18.5304,18.704,9000.0],["2019-12-30",18.6152,18.7161,18.4376,18.4376,9000.0],["2019-12-31",18.4457,18.6757,18.3972,18.4457,9450.0],["2020-01-02",18.5627,18.5627,18.2479,18.369,9000.0],["2020-01-03",18.5102,18.5223,18.2681,18.3246,18450.0],["2020-01-06",18.4658,18.4658,18.1631,18.1631,14175.0],["2020-01-07",18.1551,18.2883,18.1551,18.1833,6075.0],["2020-01-08",18.3972,18.3972,18.1752,18.1752,7425.0],["2020-01-09",18.034,18.034,17.816,17.816,4050.0],["2020-01-10",18.0138,18.2842,17.9815,18.2802,31500.0],["2020-01-13",18.151,18.4255,18.151,18.4255,9225.0],["2020-01-14",18.5667,18.6515,18.5506,18.5506,13950.0],["2020-01-15",18.6434,18.7282,18.4739,18.5345,17100.0],["2020-01-16",18.8331,19.3054,18.8331,19.3054,14625.0],["2020-01-17",19.3538,19.4386,19.1238,19.1601,30375.0],["2020-01-21",18.7322,18.7565,18.5264,18.6434,9900.0],["2020-01-22",18.6071,18.6071,18.595,18.595,4950.0],["2020-01-23",18.5466,18.5829,18.3892,18.3892,13275.0],["2020-01-24",18.5062,18.5466,18.264,18.3326,9900.0],["2020-01-27",18.1107,18.3569,17.8321,18.0622,12600.0],["2020-01-28",18.0582,18.4134,18.0582,18.4134,4275.0],["2020-01-29",18.4174,18.591,18.2681,18.5708,13275.0],["2020-01-30",18.3569,18.591,18.1793,18.4295,16425.0],["2020-01-31",18.2156,18.2156,17.8079,17.9048,14625.0],["2020-02-03",18.2277,18.2277,17.8443,17.8443,11700.0],["2020-02-04",18.2923,18.4376,18.0784,18.0784,9000.0],["2020-02-05",18.5667,18.5667,18.3569,18.4497,15975.0],["2020-02-06",18.2721,18.2721,17.9976,17.9976,6300.0],["2020-02-07",17.82,17.82,17.82,17.82,1800.0],["2020-02-10",18.0299,18.3569,18.0299,18.1429,5175.0],["2020-02-11",18.1631,18.6475,18.1631,18.4658,10350.0],["2020-02-12",18.6434,18.8695,18.5668,18.5668,10125.0],["2020-02-13",16.2136,17.3155,16.2136,17.3155,12600.0],["2020-02-14",14.0219,17.5254,14.0219,17.4326,11925.0],["2020-02-18",17.4729,17.7353,16.7787,17.5859,18675.0],["2020-02-19",17.8079,17.8079,16.9159,17.5375,11925.0],["2020-02-20",17.7191,18.4214,17.7191,17.9008,11025.0],["2020-02-21",18.1066,18.1187,17.7595,17.9008,14175.0],["2020-02-24",17.5324,17.8927,17.415,17.415,9450.0],["2020-02-25",17.5688,17.6295,17.1357,17.1357,25200.0],["2020-02-26",17.415,17.415,17.1033,17.1235,8100.0],["2020-02-27",17.3057,17.8805,16.9009,16.9009,11475.0],["2020-02-28",16.5973,16.9657,16.4515,16.9657,25650.0],["2020-03-02",17.16,17.4393,17.16,17.4393,8100.0],["2020-03-03",17.3502,17.3502,16.4475,16.4475,10575.0],["2020-03-04",16.913,16.913,16.5608,16.8725,10350.0],["2020-03-05",16.5608,16.6823,16.1115,16.6823,18900.0],["2020-03-06",16.2572,16.2572,15.7269,15.9658,10350.0],["2020-03-09",15.148,15.148,13.4559,13.7919,19125.0],["2020-03-10",13.9984,14.2048,13.7757,13.97,18900.0],["2020-03-11",13.4883,14.0186,13.0673,13.7838,25875.0],["2020-03-12",13.2211,13.2981,11.5533,12.4318,28575.0],["2020-03-13",12.0148,13.6341,12.0148,13.29,21150.0],["2020-03-16",12.5573,13.0916,11.0797,11.0797,32625.0],["2020-03-17",11.5047,12.3265,10.9299,11.7962,51525.0],["2020-03-18",11.0392,11.3874,8.7682,8.7682,26100.0],["2020-03-19",9.4564,10.8935,8.7642,9.4807,68400.0],["2020-03-20",9.1164,10.9299,9.1164,9.9867,77175.0],["2020-03-23",10.5858,10.849,9.7074,10.2863,21375.0],["2020-03-24",10.938,11.9338,10.6587,11.7841,26325.0],["2020-03-25",11.6991,12.1605,11.1526,12.1605,19800.0],["2020-03-26",12.2658,13.205,12.0998,12.9378,23850.0],["2020-03-27",12.6301,12.6585,11.7355,11.7355,13050.0],["2020-03-30",11.7395,12.197,11.695,12.1403,17100.0],["2020-03-31",12.0796,12.3508,11.9784,12.3508,24075.0],["2020-04-01",11.4238,11.8165,10.8773,10.8773,24075.0],["2020-04-02",10.7437,11.4602,10.7437,11.4602,8100.0],["2020-04-03",10.9178,10.9178,10.5656,10.7275,14175.0],["2020-04-06",11.4116,11.9419,11.4116,11.9136,19350.0],["2020-04-07",12.3306,12.4965,11.8205,11.9662,18900.0],["2020-04-08",12.2536,12.7111,11.9905,12.6666,38700.0],["2020-04-09",12.6747,13.5855,12.5087,13.5855,16875.0],["2020-04-13",13.4155,13.4155,12.6058,12.7435,15975.0],["2020-04-14",12.7273,13.039,12.4925,13.0309,7875.0],["2020-04-15",12.5289,12.5289,11.7679,12.0067,10575.0],["2020-04-16",11.9743,12.2577,11.5695,12.2577,23625.0],["2020-04-17",12.533,13.29,12.367,13.29,22950.0],["2020-04-20",12.7799,12.8568,12.1605,12.1646,7200.0],["2020-04-21",11.9257,11.9379,11.5331,11.6869,15975.0],["2020-04-22",11.8407,11.9824,11.5209,11.861,25875.0],["2020-04-23",12.6544,13.6138,12.4601,12.8285,11250.0],["2020-04-24",12.8244,13.2414,12.7192,13.1685,19350.0],["2020-04-27",12.7759,13.7312,12.0593,13.3223,27900.0],["2020-04-28",13.8607,14.0591,13.796,13.796,8325.0],["2020-04-29",14.5651,15.1076,14.3506,14.9659,19800.0],["2020-04-30",14.3749,14.3749,13.2981,14.2939,27450.0],["2020-05-01",13.1726,13.7555,12.9337,13.7555,13050.0],["2020-05-04",13.0471,14.0024,12.9256,13.6988,14175.0],["2020-05-05",14.0834,14.1644,13.4236,13.4236,12825.0],["2020-05-06",13.5983,13.7365,13.1472,13.1472,11025.0],["2020-05-07",13.5942,13.9641,13.3788,13.6552,15975.0],["2020-05-08",13.7812,14.3542,13.7812,14.0738,36450.0],["2020-05-11",13.8909,14.151,13.6552,13.7162,43875.0],["2020-05-12",13.899,14.0128,12.6026,12.6026,20925.0],["2020-05-13",12.8871,13.0822,12.2734,12.9643,30375.0],["2020-05-14",12.6026,12.6026,11.6598,12.3181,48375.0],["2020-05-15",12.3181,12.7733,12.3181,12.757,17550.0],["2020-05-18",13.3504,14.2526,13.3504,14.2526,20475.0],["2020-05-19",13.9275,14.2486,13.578,13.9397,28125.0],["2020-05-20",14.0047,14.8053,14.0047,14.5899,27450.0],["2020-05-21",14.2323,14.2323,14.1104,14.1104,9225.0],["2020-05-22",13.8259,13.9072,13.7284,13.7731,6750.0],["2020-05-26",14.4233,14.7403,13.895,14.529,15525.0],["2020-05-27",15.0004,15.6466,14.7525,15.6466,25875.0],["2020-05-28",15.7848,15.7888,14.7444,14.7444,15975.0],["2020-05-29",14.7362,15.1386,14.7362,14.8785,21150.0],["2020-06-01",15.0654,15.3987,14.3867,14.4721,31950.0],["2020-06-02",14.533,15.0532,14.2242,14.5696,41175.0],["2020-06-03",14.8825,15.2524,14.8663,14.9476,28800.0],["2020-06-04",14.7037,15.5856,14.6265,15.4434,57150.0],["2020-06-05",16.1099,16.6423,15.6588,15.8782,39375.0],["2020-06-08",16.2765,16.3984,15.9148,15.9514,38925.0],["2020-06-09",15.7685,15.7685,15.354,15.3784,24525.0],["2020-06-10",15.1386,15.3946,14.6997,14.72,27225.0],["2020-06-11",13.9559,14.0413,13.009,13.2894,31500.0],["2020-06-12",13.8503,13.8503,12.8952,13.5292,23400.0],["2020-06-15",12.9806,14.1429,12.7896,13.9316,21825.0],["2020-06-16",14.6062,14.6062,13.9234,14.1835,23175.0],["2020-06-17",14.0128,14.212,13.5536,13.6064,26325.0],["2020-06-18",13.6796,14.021,13.3423,13.3504,33075.0],["2020-06-19",13.5373,13.5373,12.8018,12.8018,50400.0],["2020-06-22",12.6229,13.2772,12.6229,13.0862,17325.0],["2020-06-23",13.0253,13.4317,12.8302,13.005,18675.0],["2020-06-24",12.8018,12.8546,12.6148,12.6148,23625.0],["2020-06-25",12.5417,13.2732,12.5417,13.2651,15975.0],["2020-06-26",13.1635,13.643,12.9724,13.3707,64125.0],["2020-06-29",13.5252,14.151,13.5252,14.1429,18000.0],["2020-06-30",13.8178,14.6834,13.8178,14.4924,9675.0],["2020-07-01",14.5777,14.5777,14.1226,14.2282,5850.0],["2020-07-02",14.3583,14.3623,14.2689,14.3623,8325.0],["2020-07-06",14.4639,14.5493,14.2445,14.4843,9450.0],["2020-07-07",14.2038,14.338,13.9072,13.9478,24750.0],["2020-07-08",13.7771,14.1957,13.7771,14.1957,19350.0],["2020-07-09",14.0575,14.1795,13.5252,13.8015,12825.0],["2020-07-10",13.4642,14.1713,13.4642,14.1713,7650.0],["2020-07-13",14.2933,14.4314,14.1713,14.4152,7200.0],["2020-07-14",14.5005,14.7525,14.5005,14.7525,6975.0],["2020-07-15",15.1995,16.0774,15.1995,15.7644,20475.0],["2020-07-16",15.7075,15.7075,15.1711,15.1711,12375.0],["2020-07-17",15.163,15.8254,14.7972,14.8338,21825.0],["2020-07-20",15.0736,15.0736,14.8297,14.8825,3600.0],["2020-07-21",15.2727,15.6628,14.9963,15.549,12600.0],["2020-07-22",15.5653,15.5978,14.7403,15.4109,15300.0],["2020-07-23",16.0123,17.0731,15.671,16.6789,37350.0],["2020-07-24",16.8211,17.0202,16.2521,16.3619,34200.0],["2020-07-27",16.5894,16.9999,16.0327,16.9999,6300.0],["2020-07-28",16.5813,16.8374,16.5651,16.5651,7875.0],["2020-07-29",16.7845,17.0243,16.5732,16.6016,9450.0],["2020-07-30",16.3659,16.6057,16.3659,16.6057,4725.0],["2020-07-31",15.8945,16.3415,15.8945,16.1749,9900.0],["2020-08-03",16.4513,16.687,16.4513,16.561,8100.0],["2020-08-04",16.691,16.691,16.3253,16.6585,13950.0],["2020-08-05",16.8374,16.8455,16.5082,16.5691,17550.0],["2020-08-06",16.8383,16.9035,16.6221,16.6221,4500.0],["2020-08-07",16.6058,17.3766,16.6058,17.1727,13950.0],["2020-08-10",17.397,17.8211,17.1523,17.5356,15300.0],["2020-08-11",17.8415,17.9312,17.1931,17.3317,27225.0],["2020-08-12",17.7477,17.9679,17.5356,17.5397,14400.0],["2020-08-13",17.6213,17.8578,17.5356,17.5356,6075.0],["2020-08-14",17.5315,17.7599,17.5112,17.6417,14175.0],["2020-08-17",17.7028,17.9516,17.7028,17.7599,10125.0],["2020-08-18",17.7762,17.9475,17.5397,17.5519,16875.0],["2020-08-19",18.0454,18.1188,17.5601,17.7355,11025.0],["2020-08-20",17.662,17.7722,17.503,17.7722,3150.0],["2020-08-21",17.6131,18.1473,17.6049,17.9434,26100.0],["2020-08-24",17.9434,18.0495,17.3521,17.5356,25875.0],["2020-08-25",17.7191,17.7191,17.4133,17.6376,17325.0],["2020-08-26",17.4418,17.4459,17.3154,17.3358,9450.0],["2020-08-27",17.3154,17.5968,17.2909,17.4622,11475.0],["2020-08-28",17.4459,17.5642,17.2094,17.5152,11925.0],["2020-08-31",17.5152,17.5927,16.8791,17.0422,45000.0],["2020-09-01",17.2461,17.6417,17.0626,17.6294,19125.0],["2020-09-02",17.3276,17.8986,17.3276,17.8537,30825.0],["2020-09-03",17.8537,17.8537,17.0218,17.4581,28350.0],["2020-09-04",17.4745,17.8292,17.4745,17.8292,9900.0],["2020-09-08",17.5112,17.9434,17.136,17.5234,27900.0],["2020-09-09",17.5397,17.8659,17.5275,17.5805,14850.0],["2020-09-10",17.6987,17.8129,17.1727,17.2502,9900.0],["2020-09-11",17.0626,17.2705,16.9117,17.0503,21825.0],["2020-09-14",17.0055,17.4622,17.0055,17.45,14400.0],["2020-09-15",17.4785,17.5112,17.3317,17.3317,13500.0],["2020-09-16",17.3766,17.8252,17.3766,17.8007,37350.0],["2020-09-17",17.4948,17.9434,17.4948,17.8048,38025.0],["2020-09-18",17.9434,18.2901,17.8619,18.0617,68625.0],["2020-09-21",17.8578,18.0087,17.0993,17.2298,48825.0],["2020-09-22",17.3684,18.0617,17.3684,17.6987,24525.0],["2020-09-23",17.6498,18.0005,17.1604,17.1686,35100.0],["2020-09-24",17.1278,17.3317,16.7486,17.1156,33525.0],["2020-09-25",16.8016,17.4133,16.8016,17.1808,31275.0],["2020-09-28",17.3317,18.0658,17.3317,18.0658,28800.0],["2020-09-29",18.18,18.2044,17.8048,18.0372,22500.0],["2020-09-30",18.2289,18.2289,18.0658,18.0658,16200.0],["2020-10-01",18.1473,18.237,18.0535,18.1066,14400.0],["2020-10-02",17.8537,18.5837,17.5356,18.494,31500.0],["2020-10-05",18.4695,19.5012,18.4695,19.4523,17550.0],["2020-10-06",19.4401,20.0926,19.4401,19.7786,16875.0],["2020-10-07",20.3739,20.3903,19.9417,20.3291,35550.0],["2020-10-08",20.3903,20.5411,20.011,20.3984,30825.0],["2020-10-09",20.586,20.586,19.8723,20.2842,25875.0],["2020-10-12",20.3821,20.3821,20.113,20.3046,10800.0],["2020-10-13",20.3148,20.3148,19.0975,19.7031,11850.0],["2020-10-14",19.6297,20.0334,19.6297,19.6848,10350.0],["2020-10-15",19.6786,20.431,19.3606,20.3393,27150.0],["2020-10-16",19.8316,20.5473,19.8316,20.4005,12000.0],["2020-10-19",20.4922,20.4922,20.0028,20.0028,3300.0],["2020-10-20",20.272,20.4249,19.8683,19.9845,9900.0],["2020-10-21",20.1802,20.1802,19.8805,20.0028,6750.0],["2020-10-22",19.4523,20.7552,19.4523,20.3882,14850.0],["2020-10-23",20.7185,21.5627,20.6023,21.159,24900.0],["2020-10-26",20.431,20.9816,19.9294,20.3148,14550.0],["2020-10-27",19.8805,19.8805,19.8805,19.8805,2100.0],["2020-10-28",20.1802,20.1802,19.6664,19.8071,10950.0],["2020-10-29",19.6481,19.6481,19.385,19.6297,9450.0],["2020-10-30",19.7459,19.7704,19.0241,19.2382,32250.0],["2020-11-02",19.6297,20.2169,19.5135,20.2169,13050.0],["2020-11-03",20.688,21.006,20.1558,20.9999,16650.0],["2020-11-04",20.5106,20.7369,20.1007,20.6635,9750.0],["2020-11-05",20.5595,21.0305,20.5289,20.7247,9000.0],["2020-11-06",20.3438,20.3438,19.7787,19.7787,5100.0],["2020-11-09",21.2345,22.0883,20.7062,20.8782,27600.0],["2020-11-10",21.2775,22.4138,21.1853,21.818,43200.0],["2020-11-11",21.818,21.8242,21.3143,21.6522,19500.0],["2020-11-12",21.474,21.474,20.6079,20.6141,10350.0],["2020-11-13",20.9642,21.1976,20.7124,20.8291,16050.0],["2020-11-16",21.7504,21.7504,21.0134,21.517,21150.0],["2020-11-17",21.3635,21.431,20.9704,21.0379,7950.0],["2020-11-18",21.302,21.5907,21.2345,21.4433,9900.0],["2020-11-19",20.9212,21.3758,20.6694,21.3758,9000.0],["2020-11-20",21.0256,21.4863,20.7369,21.4863,9900.0],["2020-11-23",21.345,21.7873,21.345,21.6706,24750.0],["2020-11-24",22.1129,22.7885,21.6338,22.5858,19350.0],["2020-11-25",22.5551,22.5551,21.9962,22.0084,13800.0],["2020-11-27",21.8487,21.8487,21.4802,21.775,6750.0],["2020-11-30",21.7013,22.119,20.8414,20.8782,31350.0],["2020-12-01",21.5907,21.7812,20.9212,20.9212,19950.0],["2020-12-02",21.0011,21.4618,20.8905,21.1116,14700.0],["2020-12-03",21.4986,21.4986,21.3082,21.3082,2550.0],["2020-12-04",21.5048,22.3708,21.5048,22.3708,11700.0],["2020-12-07",22.1374,22.2787,21.5109,21.8979,25350.0],["2020-12-08",22.2234,22.6595,22.2234,22.6595,20250.0],["2020-12-09",22.9237,23.2431,22.7885,23.0035,20850.0],["2020-12-10",22.4077,23.0342,22.4077,22.678,26850.0],["2020-12-11",22.7947,23.3352,22.7947,23.3352,17100.0],["2020-12-14",23.3414,23.3721,23.1018,23.1509,30600.0],["2020-12-15",23.1018,23.4212,23.0281,23.0281,27000.0],["2020-12-16",23.3721,23.3721,22.807,23.1018,25650.0],["2020-12-17",23.0957,23.3782,23.0097,23.3475,13350.0],["2020-12-18",23.5256,23.5256,22.7701,22.7701,118050.0],["2020-12-21",22.506,23.5748,22.3831,22.4753,23250.0],["2020-12-22",22.463,22.7578,22.2603,22.7578,10350.0],["2020-12-23",22.5735,23.0711,22.549,22.8008,25350.0],["2020-12-24",22.8131,23.2062,22.6841,23.1509,12450.0],["2020-12-28",23.1816,23.2124,22.807,23.0772,12450.0],["2020-12-29",23.2615,23.2615,22.7148,22.721,13050.0],["2020-12-30",22.9421,23.3045,22.9421,23.2799,9150.0],["2020-12-31",23.0404,23.2738,22.9114,23.2738,10200.0],["2021-01-04",23.5502,23.6976,22.5551,22.5735,20250.0],["2021-01-05",22.7517,23.5133,22.7455,23.0957,22650.0],["2021-01-06",23.2799,24.963,23.2799,24.9507,35550.0],["2021-01-07",24.9445,25.3991,24.877,25.1718,23250.0],["2021-01-08",25.0797,25.1841,24.5821,24.7848,18750.0],["2021-01-11",24.6374,24.791,24.4286,24.791,10050.0],["2021-01-12",24.6435,25.1841,24.6435,25.1718,31050.0],["2021-01-13",24.447,24.576,24.3917,24.4347,15300.0],["2021-01-14",24.4347,25.2824,24.4347,25.2824,16500.0],["2021-01-15",24.9752,25.2455,24.6006,25.0919,15150.0],["2021-01-19",25.4912,25.4912,25.2394,25.4912,26250.0],["2021-01-20",25.4912,25.7615,25.3192,25.7369,28950.0],["2021-01-21",25.7983,26.2836,25.5035,25.5035,18300.0],["2021-01-22",25.4298,26.5293,24.576,26.5293,30750.0],["2021-01-25",26.7074,26.7074,25.6079,25.7983,24150.0],["2021-01-26",26.044,26.044,25.4175,25.5895,21300.0],["2021-01-27",24.7848,25.3315,24.0539,24.6497,34200.0],["2021-01-28",24.7848,25.1841,24.5698,24.9691,32550.0],["2021-01-29",24.877,24.9015,23.6485,23.7897,26400.0],["2021-02-01",24.0416,24.4716,23.5748,24.2259,26250.0],["2021-02-02",24.49,25.0612,24.2811,24.8278,22500.0],["2021-02-03",24.6681,24.7664,24.1276,24.1952,13800.0],["2021-02-04",24.189,25.3499,24.189,24.6067,32400.0],["2021-02-05",24.9322,24.9322,24.3978,24.4961,15750.0],["2021-02-08",25.006,25.5404,24.4961,25.1472,37050.0],["2021-02-09",25.1841,25.1841,24.5084,24.7173,9300.0],["2021-02-10",24.5698,24.5698,24.1399,24.1399,19350.0],["2021-02-11",24.877,24.877,23.1571,24.3303,27750.0],["2021-02-12",24.0539,24.0539,23.3475,23.9003,13500.0],["2021-02-16",23.7652,24.2627,23.2308,23.2308,23700.0],["2021-02-17",23.0711,23.5502,23.0035,23.3352,20700.0],["2021-02-18",22.9421,23.3413,22.3586,22.4384,18000.0],["2021-02-19",22.4568,24.2689,22.4568,23.7038,29850.0],["2021-02-22",23.2431,23.8389,23.2431,23.4703,16950.0],["2021-02-23",23.9065,24.2566,23.4703,23.8819,30450.0],["2021-02-24",24.0917,24.7458,23.9189,24.4373,47250.0],["2021-02-25",24.7829,24.7829,23.382,23.382,19650.0],["2021-02-26",23.4993,24.3632,23.4191,23.4191,17400.0],["2021-03-01",24.067,24.3694,24.0485,24.1164,25350.0],["2021-03-02",23.9744,24.3694,23.9189,24.3015,13650.0],["2021-03-03",23.5116,24.5237,23.5116,24.03,33450.0],["2021-03-04",24.2151,24.4558,24.0238,24.0855,29100.0],["2021-03-05",24.4311,25.3568,24.1534,25.3568,21600.0],["2021-03-08",25.437,26.3009,25.1778,25.9183,32100.0],["2021-03-09",26.1775,26.6588,25.5604,26.122,20850.0],["2021-03-10",26.5354,27.2389,26.5354,27.2389,24750.0],["2021-03-11",26.9119,27.9177,26.9119,27.9177,18150.0],["2021-03-12",27.9054,28.5657,27.8128,28.5595,20100.0],["2021-03-15",28.3435,28.3435,26.628,27.5166,46200.0],["2021-03-16",27.2328,27.4611,26.8625,27.4611,22800.0],["2021-03-17",26.9674,28.2633,26.9674,28.0658,27300.0],["2021-03-18",28.2633,28.5904,27.8992,28.5904,20700.0],["2021-03-19",28.5163,29.0655,27.4364,29.0655,146100.0],["2021-03-22",27.9301,27.9548,27.0415,27.4487,37200.0],["2021-03-23",27.0538,27.35,26.4367,26.7699,26250.0],["2021-03-24",27.3809,27.3809,26.2516,26.412,36300.0],["2021-03-25",26.2516,27.3006,25.9183,27.3006,25500.0],["2021-03-26",27.2204,27.5475,27.2204,27.4734,22050.0],["2021-03-29",26.7823,27.6709,26.7823,27.3191,42600.0],["2021-03-30",27.3192,28.3867,27.06,28.3189,42750.0],["2021-03-31",28.2571,28.325,27.5351,27.8252,32400.0],["2021-04-01",28.0905,28.0905,27.3438,27.7881,17100.0],["2021-04-05",27.8869,28.5287,27.8499,28.2633,15150.0],["2021-04-06",28.288,28.4546,27.9548,28.1214,8550.0],["2021-04-07",28.5657,28.5657,27.35,27.4919,23550.0],["2021-04-08",27.6771,28.3867,27.2389,28.1337,20250.0],["2021-04-09",28.3003,28.4793,28.0288,28.4793,10500.0],["2021-04-12",28.8311,28.8866,28.288,28.7879,14850.0],["2021-04-13",28.1461,28.3065,27.9239,27.9239,12450.0],["2021-04-14",28.1769,28.1954,27.6154,27.6154,57900.0],["2021-04-15",27.9918,28.8187,27.5598,28.1461,6300.0],["2021-04-16",28.3497,28.3497,27.7203,27.9177,11550.0],["2021-04-19",27.5907,27.7943,27.3623,27.6524,20400.0],["2021-04-20",27.5845,27.5845,26.5971,26.7761,19650.0],["2021-04-21",26.1713,27.3253,26.1713,27.1957,12300.0],["2021-04-22",27.7203,27.7203,25.6653,26.6712,23550.0],["2021-04-23",26.8378,28.1337,26.8378,27.7326,40800.0],["2021-04-26",27.7326,27.9424,27.1896,27.8128,20850.0],["2021-04-27",27.1587,28.0658,27.1587,27.8684,16650.0],["2021-04-28",27.6154,27.7881,27.2204,27.4179,18600.0],["2021-04-29",27.6154,27.8622,27.4919,27.7635,13200.0],["2021-04-30",27.2019,27.4673,27.0229,27.0229,24900.0],["2021-05-03",27.387,28.2448,27.387,28.2448,11550.0],["2021-05-04",28.0844,28.109,27.7449,27.7758,14850.0],["2021-05-05",28.0165,28.0597,27.4673,27.819,3600.0],["2021-05-06",27.4672,27.7326,27.2451,27.5722,18600.0],["2021-05-07",27.8448,27.9873,27.7642,27.8696,6600.0],["2021-05-10",27.8944,28.6069,27.7456,27.9625,10350.0],["2021-05-11",27.2004,27.4235,27.0021,27.3615,11850.0],["2021-05-12",26.6861,26.9278,26.1285,26.271,17550.0],["2021-05-13",27.8448,27.8448,27.0083,27.5474,17400.0],["2021-05-14",27.5288,28.5016,27.5288,28.5016,11700.0],["2021-05-17",28.1794,28.9229,28.1794,28.9229,12600.0],["2021-05-18",27.9439,28.737,27.8262,27.8262,19200.0],["2021-05-19",27.6031,27.6341,27.1942,27.3739,13200.0],["2021-05-20",27.3739,27.7642,26.4383,26.9712,25350.0],["2021-05-21",27.2748,27.7085,26.649,27.6217,14400.0],["2021-05-24",27.5722,27.5722,26.4817,26.5312,21150.0],["2021-05-25",26.7233,26.8101,26.0294,26.209,22350.0],["2021-05-26",26.2834,26.8906,26.2834,26.8906,9450.0],["2021-05-27",27.0517,27.3863,26.965,27.3863,31200.0],["2021-05-28",27.2686,27.2686,26.7853,26.8658,14250.0],["2021-06-01",27.0083,27.4978,26.5374,27.2624,16800.0],["2021-06-02",26.9773,27.0765,26.2214,26.3701,11850.0],["2021-06-03",26.1719,26.4941,26.0294,26.3577,12900.0],["2021-06-04",26.3887,26.3887,25.9798,26.1037,13500.0],["2021-06-07",26.1161,26.1161,25.7196,25.9922,17550.0],["2021-06-08",25.7381,26.209,25.7381,25.8745,16350.0],["2021-06-09",25.6018,25.8559,25.5523,25.7753,13050.0],["2021-06-10",25.893,25.893,25.3292,25.3602,10200.0],["2021-06-11",25.4717,25.8869,25.4655,25.67,6900.0],["2021-06-14",25.5461,25.5461,25.1743,25.1805,10200.0],["2021-06-15",25.4283,25.5523,25.1495,25.1495,10500.0],["2021-06-16",25.292,25.7567,24.9141,25.732,33150.0],["2021-06-17",25.5647,25.5647,23.6935,24.3998,19650.0],["2021-06-18",23.774,24.059,22.795,23.6439,82500.0],["2021-06-21",23.5262,24.1148,22.9933,23.6749,21300.0],["2021-06-22",23.3155,23.9475,23.0429,23.2474,21900.0],["2021-06-23",23.0739,23.805,22.8074,23.6625,17850.0],["2021-06-24",23.7121,24.4122,23.6501,24.4122,17250.0],["2021-06-25",24.2449,24.4989,22.4295,22.4295,163800.0],["2021-06-28",22.8074,23.4766,22.8074,23.3341,21450.0],["2021-06-29",23.235,23.5819,22.9685,23.0491,22200.0],["2021-06-30",23.111,24.0466,23.111,23.6315,25050.0],["2021-07-01",23.9909,24.1272,23.4828,23.5757,28200.0],["2021-07-02",23.7306,24.1582,23.489,23.805,19500.0],["2021-07-06",23.6997,23.6997,22.6587,22.857,12600.0],["2021-07-07",22.888,22.9933,22.603,22.7703,32100.0],["2021-07-08",22.4357,23.5634,22.4357,23.1358,16950.0],["2021-07-09",23.6749,24.0652,23.5881,24.0528,7650.0],["2021-07-12",23.7926,24.3688,23.7926,24.2883,16050.0],["2021-07-13",24.5237,24.9265,24.4184,24.7778,20400.0],["2021-07-14",24.3379,24.4866,24.3317,24.3317,6900.0],["2021-07-15",24.3193,24.6291,24.2325,24.2449,17700.0],["2021-07-16",24.5795,24.9698,24.4494,24.4494,18750.0],["2021-07-19",24.499,24.8149,23.836,23.9289,24750.0],["2021-07-20",24.3317,25.8745,24.3317,25.8745,68100.0],["2021-07-21",26.3268,27.2438,26.3268,26.7605,24000.0],["2021-07-22",26.8844,26.8844,25.8497,26.4321,6300.0],["2021-07-23",26.3454,26.9897,26.3454,26.8039,9150.0],["2021-07-26",26.8782,26.9588,26.2958,26.8162,13050.0],["2021-07-27",26.4631,26.6675,26.3515,26.6675,5400.0],["2021-07-28",26.3887,26.8658,26.1161,26.5436,11850.0],["2021-07-29",26.8844,27.219,26.8844,27.219,7350.0],["2021-07-30",27.1137,27.188,26.9154,27.188,10200.0],["2021-08-02",27.2004,27.2004,26.6242,26.8286,9750.0],["2021-08-03",26.556,26.9897,26.556,26.8286,5700.0],["2021-08-04",26.5622,26.5622,25.9364,26.0232,13200.0],["2021-08-05",26.0232,26.5932,26.0232,26.5932,19800.0],["2021-08-06",26.6428,26.9464,26.3701,26.5808,18600.0],["2021-08-09",26.0954,26.78,26.0954,26.2696,6150.0],["2021-08-10",26.4937,27.004,26.3568,27.004,8850.0],["2021-08-11",27.1534,27.5143,27.1347,27.4708,14850.0],["2021-08-12",27.6139,27.7571,27.3276,27.4521,12150.0],["2021-08-13",27.6139,27.6139,27.1098,27.4459,5400.0],["2021-08-16",27.3214,27.4272,27.1471,27.2716,9000.0],["2021-08-17",26.8671,26.8671,26.3132,26.3319,10800.0],["2021-08-18",26.7302,26.7302,26.0767,26.0767,9450.0],["2021-08-19",25.89,26.2758,25.4045,26.0705,7350.0],["2021-08-20",25.834,26.7115,25.834,26.3941,13050.0],["2021-08-23",26.7675,27.4521,26.7675,27.0102,16200.0],["2021-08-24",27.2343,27.2343,26.3754,26.6493,18150.0],["2021-08-25",26.3816,27.172,26.0705,26.0705,11400.0],["2021-08-26",26.3319,26.5621,25.9833,26.002,19050.0],["2021-08-27",26.7053,27.3712,26.7053,27.3712,13800.0],["2021-08-30",27.2094,27.5703,27.0289,27.0289,17250.0],["2021-08-31",27.1347,27.1347,26.3817,26.3817,26700.0],["2021-09-01",26.4563,27.1969,26.4563,27.1969,12600.0],["2021-09-02",27.0911,27.1907,26.7613,27.1596,9450.0],["2021-09-03",26.9355,27.0102,26.3007,26.3879,11400.0],["2021-09-07",26.4501,26.4501,25.8962,25.9024,9300.0],["2021-09-08",25.9771,25.9771,25.2241,25.2241,11100.0],["2021-09-09",25.3299,25.7282,24.9004,25.2614,20250.0],["2021-09-10",25.305,25.8153,24.7013,24.7013,14400.0],["2021-09-13",25.7095,25.7468,25.3299,25.5539,10800.0],["2021-09-14",26.0145,26.0145,25.0436,25.2054,16500.0],["2021-09-15",25.4357,26.3194,25.4357,26.3194,21750.0],["2021-09-16",26.0518,26.4377,25.4855,26.2883,13800.0],["2021-09-17",26.3007,28.0433,26.0145,28.0309,141600.0],["2021-09-20",26.7177,27.6015,26.4688,27.2405,30300.0],["2021-09-21",27.2405,27.2965,26.9542,27.2156,26550.0],["2021-09-22",27.2654,28.2612,27.2654,27.5766,35700.0],["2021-09-23",27.6886,28.3732,27.0289,28.1678,29850.0],["2021-09-24",28.1056,28.5101,28.0682,28.3732,18300.0],["2021-09-27",28.5039,29.4997,28.4665,28.8462,17250.0],["2021-09-28",28.4168,28.952,28.2051,28.2051,19200.0],["2021-09-29",28.4852,29.2009,28.4665,29.1449,15300.0],["2021-09-30",28.5101,28.7155,28.3794,28.4852,10050.0],["2021-10-01",28.759,29.5557,28.4914,28.9022,16800.0],["2021-10-04",28.8773,29.4187,28.8773,29.3067,8400.0],["2021-10-05",29.4499,29.6179,28.9955,29.2632,13650.0],["2021-10-06",28.9893,29.1262,28.9893,29.1262,4950.0],["2021-10-07",29.5806,29.842,29.1138,29.3814,10200.0],["2021-10-08",29.5183,29.6054,29.1325,29.1325,10050.0],["2021-10-11",29.1387,29.7486,29.1387,29.3316,10050.0],["2021-10-12",29.705,30.1593,29.705,30.1344,16200.0],["2021-10-13",29.8357,29.9975,29.4997,29.8108,15150.0],["2021-10-14",30.2589,30.8751,30.2589,30.763,12750.0],["2021-10-15",32.3065,32.3065,29.7112,29.7112,40350.0],["2021-10-18",29.8357,31.2609,29.7984,29.8046,13200.0],["2021-10-19",29.2071,30.1967,29.1262,29.4748,11700.0],["2021-10-20",29.761,30.6821,29.5619,29.9478,19650.0],["2021-10-21",31.1053,32.8915,31.0555,31.765,30150.0],["2021-10-22",32.1011,33.2276,31.7401,33.2276,13500.0],["2021-10-25",33.2276,34.0179,32.9848,33.0782,58200.0],["2021-10-26",32.9973,33.5699,31.6966,31.877,120150.0],["2021-10-27",31.9455,32.2442,31.1862,31.2547,20850.0],["2021-10-28",31.1053,31.8957,30.9435,31.6094,19950.0],["2021-10-29",32.3127,32.3127,31.4352,32.182,21750.0],["2021-11-01",32.2256,32.9537,32.2256,32.543,11100.0],["2021-11-02",32.3625,32.8106,32.3003,32.5554,9750.0],["2021-11-03",33.0408,33.5698,32.7608,32.9226,11550.0],["2021-11-04",33.128,33.4329,32.8355,33.4329,5850.0],["2021-11-05",33.7265,35.0256,33.7265,34.5946,29100.0],["2021-11-08",34.8132,34.8132,33.5016,33.9638,14850.0],["2021-11-09",34.0513,34.0513,33.4079,33.4079,13500.0],["2021-11-10",33.6578,33.6578,32.7834,33.1456,11400.0],["2021-11-11",33.0082,33.8077,33.0082,33.2643,12750.0],["2021-11-12",33.2643,33.8139,33.2643,33.4017,8100.0],["2021-11-15",33.5204,33.6953,33.0082,33.0082,11250.0],["2021-11-16",33.5079,34.1574,33.4142,33.7452,29250.0],["2021-11-17",33.7077,34.7258,33.639,34.2761,10650.0],["2021-11-18",34.6508,35.2442,34.5447,35.0006,13650.0],["2021-11-19",34.6758,35.0068,34.3885,34.6134,23400.0],["2021-11-22",34.9444,35.6814,34.5509,34.8507,24750.0],["2021-11-23",35.0506,35.85,34.4822,35.3816,47400.0],["2021-11-24",35.0506,35.0506,34.3136,34.5447,9900.0],["2021-11-26",33.5953,34.0637,32.6148,33.3455,12000.0],["2021-11-29",33.7327,33.7327,32.0402,32.4211,18450.0],["2021-11-30",32.3087,32.3087,30.4663,30.4663,24300.0],["2021-12-01",31.247,33.0894,31.247,31.5405,17250.0],["2021-12-02",31.5655,33.0769,31.5655,32.7834,15150.0],["2021-12-03",33.0769,33.1581,32.596,32.9458,22650.0],["2021-12-06",33.1019,33.6016,32.8708,33.1207,26550.0],["2021-12-07",33.6078,33.8077,33.052,33.2456,14400.0],["2021-12-08",33.2955,33.5703,33.2643,33.5703,7200.0],["2021-12-09",33.5329,34.0263,33.333,33.8202,15750.0],["2021-12-10",33.8264,34.0388,32.8396,33.2955,25500.0],["2021-12-13",33.6328,33.8951,32.7334,33.5766,22800.0],["2021-12-14",33.1394,33.1956,32.215,32.3337,17550.0],["2021-12-15",32.4649,32.6835,32.0152,32.6647,32700.0],["2021-12-16",33.0457,33.1082,32.1588,32.2213,42450.0],["2021-12-17",32.29,32.7334,31.0409,31.3844,137550.0],["2021-12-20",31.0596,31.1845,30.3913,30.8597,49500.0],["2021-12-21",30.9784,31.9527,30.9784,31.7154,31050.0],["2021-12-22",31.5405,32.1588,31.5405,32.0214,15150.0],["2021-12-23",31.8216,32.7709,31.8216,32.5648,10800.0],["2021-12-27",32.9083,33.1769,32.8521,33.1769,15750.0],["2021-12-28",32.8458,33.8014,32.8458,33.4142,11700.0],["2021-12-29",33.4142,33.9513,33.4142,33.6578,17400.0],["2021-12-30",33.5641,33.5828,33.1332,33.2768,12000.0],["2021-12-31",33.0644,33.7077,33.0082,33.7077,7650.0],["2022-01-03",33.6765,33.9451,33.4142,33.6578,18450.0],["2022-01-04",34.0638,35.444,34.0638,35.3004,31500.0],["2022-01-05",35.6376,35.9125,34.707,34.8882,16050.0],["2022-01-06",35.4753,36.231,35.4753,36.231,11550.0],["2022-01-07",35.825,36.0873,34.6821,34.7195,10200.0],["2022-01-10",34.3136,34.3136,33.8576,33.8764,8850.0],["2022-01-11",34.0263,34.0263,33.5703,33.8264,9900.0],["2022-01-12",34.1075,34.1075,33.6141,33.6141,11100.0],["2022-01-13",34.6821,34.6821,34.0013,34.0575,13350.0],["2022-01-14",33.7327,34.0388,33.4704,34.0388,15450.0],["2022-01-18",33.308,33.4454,32.8958,32.9021,11100.0],["2022-01-19",32.4961,32.8708,32.4961,32.7709,10500.0],["2022-01-20",32.5148,32.5148,31.9152,31.9152,13800.0],["2022-01-21",31.7216,32.9021,31.4094,31.7841,19650.0],["2022-01-24",31.8341,33.3892,31.7778,33.2581,30150.0],["2022-01-25",32.3462,33.1207,31.9527,32.5773,10350.0],["2022-01-26",33.4204,33.5641,31.3844,32.2712,16800.0],["2022-01-27",31.8903,31.8903,31.1908,31.6279,8550.0],["2022-01-28",31.2157,31.2157,29.9666,31.1908,11850.0],["2022-01-31",31.0409,31.6904,31.0346,31.6904,11550.0],["2022-02-01",32.0277,32.0277,31.4281,31.9777,11400.0],["2022-02-02",31.578,31.578,30.6037,30.6037,12450.0],["2022-02-03",30.766,30.766,29.8854,29.8854,12750.0],["2022-02-04",29.7855,29.8604,28.0554,28.0554,15300.0],["2022-02-07",27.9368,29.4794,27.9368,28.5301,15900.0],["2022-02-08",28.7862,29.7855,28.7862,29.6356,12000.0],["2022-02-09",29.8542,30.054,29.4482,29.9729,6900.0],["2022-02-10",29.5232,29.6168,28.6862,28.6862,15450.0],["2022-02-11",28.9548,29.7605,28.9236,29.111,23550.0],["2022-02-14",29.4545,29.4545,29.036,29.036,6300.0],["2022-02-15",29.2983,30.5974,29.2983,30.179,12450.0],["2022-02-16",30.0853,30.5974,30.0416,30.3913,6900.0],["2022-02-17",29.2733,30.2102,29.111,29.2858,14250.0],["2022-02-18",29.0797,30.2352,29.0797,29.5794,18900.0],["2022-02-22",30.1914,30.3288,28.9798,28.9798,12900.0],["2022-02-23",29.4794,29.4794,28.5863,28.7112,16350.0],["2022-02-24",28.2615,29.3733,28.2615,29.1734,12450.0],["2022-02-25",29.9197,30.2207,29.9197,30.1015,9750.0],["2022-02-28",30.5092,30.8102,29.7754,30.7349,23550.0],["2022-03-01",30.4465,30.4465,29.1107,29.1107,15300.0],["2022-03-02",29.2424,30.622,29.2424,30.0263,16350.0],["2022-03-03",30.3022,30.7287,30.0514,30.0514,17100.0],["2022-03-04",29.9385,30.3712,29.9385,30.2081,18000.0],["2022-03-07",30.4026,30.4778,29.8507,29.8507,12150.0],["2022-03-08",29.8193,30.3336,29.6751,29.6939,12150.0],["2022-03-09",30.3837,30.5217,29.8946,29.9761,11550.0],["2022-03-10",29.5371,30.0765,29.4054,29.951,15900.0],["2022-03-11",30.1015,30.5468,30.0012,30.321,30000.0],["2022-03-14",30.6283,31.2429,30.3712,31.1676,19350.0],["2022-03-15",31.0673,31.2931,30.5029,31.2931,15150.0],["2022-03-16",31.6756,31.8198,31.1237,31.7258,43800.0],["2022-03-17",31.3432,32.2714,31.3432,31.4812,15900.0],["2022-03-18",31.3307,31.7822,30.691,30.7663,84600.0],["2022-03-21",31.5063,32.2212,30.9419,30.9732,24600.0],["2022-03-22",31.2178,31.5063,30.8353,30.9105,18750.0],["2022-03-23",30.4653,30.7976,30.4653,30.7098,13350.0],["2022-03-24",30.9042,31.1049,30.7349,30.8792,9600.0],["2022-03-25",30.8353,30.8353,30.4151,30.459,19800.0],["2022-03-28",30.6597,30.7537,30.2709,30.4778,19200.0],["2022-03-29",30.6095,31.4561,30.6095,30.9983,46050.0],["2022-03-30",31.268,31.2742,30.691,30.691,14400.0],["2022-03-31",30.5531,30.7851,30.1517,30.321,19650.0],["2022-04-01",30.5029,30.5029,29.4744,29.7754,19200.0],["2022-04-04",29.2048,29.3553,28.4836,28.6843,19500.0],["2022-04-05",28.8473,29.3051,28.7344,28.8097,18150.0],["2022-04-06",28.8912,29.0981,28.6529,28.678,25050.0],["2022-04-07",28.8222,28.8222,27.706,27.9317,17100.0],["2022-04-08",28.2515,28.3331,27.9066,27.9254,19350.0],["2022-04-11",27.9004,28.6404,27.9004,28.007,20250.0],["2022-04-12",28.1951,28.9978,28.1951,28.4083,26550.0],["2022-04-13",28.5651,29.2988,28.54,29.0793,46800.0],["2022-04-14",28.9288,29.5434,28.9163,29.1483,26250.0],["2022-04-18",29.0793,29.0793,28.5149,28.8536,23400.0],["2022-04-19",28.7282,30.2019,28.7282,29.8758,17700.0],["2022-04-20",30.5092,30.9168,29.951,30.2709,30000.0],["2022-04-21",30.6722,30.8102,29.5685,29.7943,25050.0],["2022-04-22",29.4493,29.8946,29.3239,29.418,29700.0],["2022-04-25",28.9037,29.4117,28.6278,29.3365,22350.0],["2022-04-26",29.1421,29.3302,28.471,28.471,34800.0],["2022-04-27",30.3461,31.2241,29.9824,30.2019,55200.0],["2022-04-28",30.2395,31.7508,29.0793,31.7446,70350.0],["2022-04-29",31.6066,31.6066,30.2458,30.3837,45150.0],["2022-05-02",30.6659,31.1049,29.8256,30.2144,63750.0],["2022-05-03",30.4464,31.2115,30.4464,31.1425,29700.0],["2022-05-04",30.9544,32.3592,30.9544,32.102,43200.0],["2022-05-05",31.8637,31.8825,30.5405,31.0986,56250.0],["2022-05-06",30.8164,31.0987,30.1266,30.7914,59700.0],["2022-05-09",29.8444,31.0297,29.8444,30.9983,53400.0],["2022-05-10",31.5627,31.5627,29.6626,30.4904,42150.0],["2022-05-11",30.4085,31.5291,29.9741,30.0056,36300.0],["2022-05-12",29.9678,30.5974,29.7663,30.3078,46500.0],["2022-05-13",30.4904,31.1073,30.4904,30.8618,40500.0],["2022-05-16",30.4085,31.0507,30.3267,30.78,31050.0],["2022-05-17",31.1955,32.2658,31.0192,31.7936,48900.0],["2022-05-18",31.3277,31.3277,29.6908,29.886,33900.0],["2022-05-19",29.439,30.4274,29.1179,29.6908,57000.0],["2022-05-20",29.9804,29.9804,28.5072,29.1997,38550.0],["2022-05-23",29.7978,29.8734,29.3949,29.716,47550.0],["2022-05-24",29.9615,30.2448,29.2249,30.0245,54000.0],["2022-05-25",30.5218,30.61,30.0559,30.5848,33300.0],["2022-05-26",30.8492,31.1829,30.6037,30.8429,38100.0],["2022-05-27",31.3214,31.674,31.2018,31.3025,45900.0],["2022-05-31",31.0192,31.2018,30.3141,31.1703,67500.0],["2022-06-01",31.2332,32.0013,30.9562,31.8125,48900.0],["2022-06-02",31.6236,32.6309,31.6236,32.5931,33450.0],["2022-06-03",32.3917,32.3917,31.825,32.1461,38550.0],["2022-06-06",32.335,33.1157,32.0643,33.0464,54600.0],["2022-06-07",32.6687,32.9961,32.2595,32.4735,79200.0],["2022-06-08",32.4169,33.0968,32.4043,32.9583,36450.0],["2022-06-09",32.782,33.2101,32.782,33.0779,44700.0],["2022-06-10",32.5176,32.7065,31.9258,32.121,36750.0],["2022-06-13",31.4158,31.4158,30.7674,31.1325,45900.0],["2022-06-14",31.5732,31.8754,31.1766,31.8439,49650.0],["2022-06-15",32.228,32.5302,31.7747,32.1839,85050.0],["2022-06-16",31.7117,31.7117,30.1693,30.3015,80250.0],["2022-06-17",30.547,30.8051,29.993,30.5092,105600.0],["2022-06-21",30.9436,31.5921,30.7233,31.3969,78750.0],["2022-06-22",30.8303,31.7936,30.824,31.4473,80100.0],["2022-06-23",31.5795,31.6928,30.4778,30.717,39900.0],["2022-06-24",31.0633,31.5292,30.8114,31.164,112500.0],["2022-06-27",31.3466,32.6561,31.1892,32.3791,76650.0],["2022-06-28",32.4672,32.7379,31.1199,31.3151,68850.0],["2022-06-29",31.2458,31.548,31.0255,31.4473,53250.0],["2022-06-30",30.9751,31.6488,30.8555,31.2333,36750.0],["2022-07-01",31.3088,32.4546,31.3088,32.4546,66900.0],["2022-07-05",31.9824,32.3791,31.4284,32.3665,59700.0],["2022-07-06",32.2595,32.7316,31.7306,32.5805,78300.0],["2022-07-07",32.9205,33.6823,32.5805,33.6445,74400.0],["2022-07-08",33.7138,33.739,33.1535,33.6382,56100.0],["2022-07-11",33.7201,33.8523,33.3675,33.4808,34500.0],["2022-07-12",33.6067,34.3434,33.336,33.6886,53400.0],["2022-07-13",33.2479,33.5627,32.6246,33.2668,33150.0],["2022-07-14",32.7568,33.2038,32.3539,33.0842,48300.0],["2022-07-15",33.5816,33.9656,33.2038,33.9278,39600.0],["2022-07-18",34.1482,34.1545,33.4431,33.4557,33600.0],["2022-07-19",33.8838,34.6518,33.846,34.5952,37950.0],["2022-07-20",34.1923,35.1429,34.016,35.0737,44250.0],["2022-07-21",34.7337,34.9603,34.5008,34.9603,40500.0],["2022-07-22",34.9729,35.527,34.2426,34.5889,82050.0],["2022-07-25",34.6707,34.9855,34.5259,34.6393,57750.0],["2022-07-26",34.6959,35.0674,34.57,35.0359,25950.0],["2022-07-27",35.571,35.571,32.3728,33.229,58500.0],["2022-07-28",33.4494,34.0286,33.4368,33.9719,64950.0],["2022-07-29",33.8838,34.2363,33.6697,34.1545,37350.0],["2022-08-01",33.9278,34.7274,33.8586,34.7274,26400.0],["2022-08-02",34.5826,34.5826,33.9971,34.2237,35250.0],["2022-08-03",33.9656,34.784,33.9089,34.5574,32700.0],["2022-08-04",34.7841,34.7841,34.1041,34.1986,24000.0],["2022-08-05",34.1545,34.6267,34.1545,34.6141,24450.0],["2022-08-08",35.4451,35.4451,34.5889,34.7966,33900.0],["2022-08-09",34.6581,34.847,34.3685,34.6581,30150.0],["2022-08-10",35.0925,35.3947,33.4682,35.2311,30600.0],["2022-08-11",35.3701,36.0779,35.1995,35.3638,50100.0],["2022-08-12",35.3132,36.299,35.1047,36.0842,32700.0],["2022-08-15",35.6608,36.5265,35.6608,36.4254,24600.0],["2022-08-16",36.5581,37.9231,36.5581,37.7336,37800.0],["2022-08-17",37.4745,37.4745,37.1016,37.3354,26550.0],["2022-08-18",37.5566,37.6325,37.1143,37.5566,34800.0],["2022-08-19",37.4302,37.6135,36.8552,37.0511,63150.0],["2022-08-22",36.7856,36.7856,35.7745,36.1474,20400.0],["2022-08-23",36.1347,36.4065,35.5407,35.6418,28800.0],["2022-08-24",35.4585,35.4649,35.0288,35.3764,32850.0],["2022-08-25",35.3132,35.9578,35.3132,35.9578,20850.0],["2022-08-26",35.7303,35.7303,34.7129,34.7634,16950.0],["2022-08-29",34.4348,34.7129,33.8534,34.4348,17850.0],["2022-08-30",34.6686,34.6686,33.2847,33.2847,13950.0],["2022-08-31",33.5501,33.5501,31.9765,32.0018,95850.0],["2022-09-01",32.046,32.046,31.6922,31.9007,30600.0],["2022-09-02",31.7996,32.3683,31.6669,31.7933,23400.0],["2022-09-06",31.7933,32.084,31.4141,31.768,18300.0],["2022-09-07",31.9765,32.6401,31.9765,32.6022,16200.0],["2022-09-08",32.3051,32.4568,31.7427,32.4315,15000.0],["2022-09-09",32.9371,33.3605,32.836,33.3605,19800.0],["2022-09-12",33.2088,33.5248,33.2088,33.5248,7800.0],["2022-09-13",32.8233,32.8233,31.6542,31.6732,21750.0],["2022-09-14",31.2498,31.7111,31.1297,31.7111,29250.0],["2022-09-15",31.294,31.8249,31.155,31.6416,22350.0],["2022-09-16",31.3572,31.3572,30.6178,31.1108,83550.0],["2022-09-19",30.9528,31.9828,30.6874,31.8185,20850.0],["2022-09-20",32.0081,32.0081,30.9401,31.768,21750.0],["2022-09-21",31.8565,31.8691,31.1803,31.294,12600.0],["2022-09-22",30.9907,31.3888,30.3587,30.8201,20400.0],["2022-09-23",30.3335,30.3335,29.6889,29.9353,14400.0],["2022-09-26",29.6257,30.2576,29.6257,29.8089,15450.0],["2022-09-27",30.1249,30.1881,29.6257,29.8026,11250.0],["2022-09-28",30.5799,31.0539,30.5799,30.7695,14850.0],["2022-09-29",30.5862,30.5862,29.8911,30.2703,11700.0],["2022-09-30",30.839,31.0033,30.2766,30.2766,14250.0],["2022-10-03",31.4899,31.9576,31.4015,31.9576,16050.0],["2022-10-04",32.065,32.2735,31.7933,32.2735,14400.0],["2022-10-05",32.0018,32.0208,31.61,32.0208,6450.0],["2022-10-06",31.6858,31.926,31.4457,31.4457,6600.0],["2022-10-07",31.4015,31.4015,30.6242,30.7758,7650.0],["2022-10-10",31.0223,31.3193,30.9717,31.1613,6300.0],["2022-10-11",31.768,31.768,31.313,31.313,11550.0],["2022-10-12",31.2561,31.5784,31.1676,31.3067,9750.0],["2022-10-13",31.5974,32.5137,31.5974,32.3241,9900.0],["2022-10-14",32.2609,32.2609,31.5152,31.8881,9450.0],["2022-10-17",32.2103,33.0129,31.9449,33.0129,13350.0],["2022-10-18",33.4426,33.6575,32.7349,33.4995,12300.0],["2022-10-19",32.3747,32.9624,32.3747,32.7475,10500.0],["2022-10-20",32.4947,32.4947,31.6858,32.0713,9600.0],["2022-10-21",32.3747,33.3352,32.3747,33.3352,9000.0],["2022-10-24",33.2467,33.8471,33.2341,33.5058,6750.0],["2022-10-25",33.7649,34.0051,33.1646,34.0051,10050.0],["2022-10-26",34.1378,34.1378,32.5579,32.5579,27600.0],["2022-10-27",32.836,34.4222,32.836,32.9371,14400.0],["2022-10-28",33.2847,34.637,33.2847,34.3021,14700.0],["2022-10-31",33.8787,34.5549,33.5311,33.885,27300.0],["2022-11-01",34.4348,34.4348,33.3099,33.3795,18000.0],["2022-11-02",34.0304,34.0999,32.7728,32.7728,19500.0],["2022-11-03",32.2419,32.5074,32.0018,32.0018,11400.0],["2022-11-04",32.3873,32.9308,31.9702,32.9308,15750.0],["2022-11-07",33.1772,33.4742,32.3051,32.3051,15600.0],["2022-11-08",32.5769,32.7665,31.9512,32.1535,14250.0],["2022-11-09",32.8388,32.8388,31.4745,31.7727,36600.0],["2022-11-10",32.6802,34.1651,32.6802,34.1651,25050.0],["2022-11-11",33.1878,34.7235,33.1878,33.4988,17250.0],["2022-11-14",33.448,34.3618,33.118,33.6193,21000.0],["2022-11-15",33.6955,34.1079,33.6447,33.6447,19200.0],["2022-11-16",33.3591,33.4734,32.6611,33.2322,14700.0],["2022-11-17",32.953,33.6574,32.6548,33.3909,13350.0],["2022-11-18",34.0826,34.2348,33.3465,33.5432,15300.0],["2022-11-21",33.613,33.9683,33.5812,33.7145,15300.0],["2022-11-22",34.5521,34.5521,34.0572,34.0572,7050.0],["2022-11-23",33.778,34.4252,33.7653,34.3618,7050.0],["2022-11-25",34.3046,34.3046,34.0127,34.0127,1650.0],["2022-11-28",34.0762,34.2285,33.1942,33.4163,20850.0],["2022-11-29",33.302,33.8478,32.6929,32.953,16350.0],["2022-11-30",32.9023,33.8668,32.6992,33.6257,66300.0],["2022-12-01",33.632,34.1333,33.3909,33.8541,24150.0],["2022-12-02",33.9303,34.4823,33.6955,34.3554,18600.0],["2022-12-05",34.0826,35.8657,34.0826,34.9138,38400.0],["2022-12-06",34.5458,35.2946,34.4316,35.2248,28350.0],["2022-12-07",34.9202,35.3517,34.5712,34.8948,28050.0],["2022-12-08",33.8414,34.7108,33.632,34.7108,46650.0],["2022-12-09",34.2222,34.2222,32.5723,32.5723,22350.0],["2022-12-12",32.8452,33.4353,32.4708,33.4163,26400.0],["2022-12-13",34.495,34.495,33.1751,33.5305,24450.0],["2022-12-14",33.5368,34.6029,33.0038,34.5712,76950.0],["2022-12-15",33.9176,35.0598,33.7272,35.0598,82800.0],["2022-12-16",34.4379,35.0598,34.4379,35.0598,145500.0],["2022-12-19",34.9075,36.1957,34.7742,36.018,113700.0],["2022-12-20",35.7388,36.5066,35.5484,36.4685,119250.0],["2022-12-21",36.9,36.9698,35.9926,36.6906,66900.0],["2022-12-22",36.2972,36.3797,35.4469,35.5547,34800.0],["2022-12-23",34.2222,35.9164,34.2222,35.7642,29550.0],["2022-12-27",36.1322,36.1322,35.4723,35.5674,22500.0],["2022-12-28",35.7451,35.7451,34.844,34.8567,16200.0],["2022-12-29",34.8694,35.7578,34.3364,35.6055,19500.0],["2022-12-30",35.4215,35.9482,35.4152,35.7071,24000.0],["2023-01-03",35.8276,35.8276,34.844,34.9836,17100.0],["2023-01-04",35.3834,35.7134,34.9265,35.1105,14550.0],["2023-01-05",34.7552,34.7869,34.5585,34.5585,8850.0],["2023-01-06",35.4151,35.669,35.2565,35.5421,24300.0],["2023-01-09",35.4722,35.5421,34.8694,34.8884,10950.0],["2023-01-10",34.8694,35.6119,34.8694,35.1042,9300.0],["2023-01-11",35.4278,35.6372,34.9265,34.9265,7500.0],["2023-01-12",35.0725,35.3771,34.9265,35.2121,11850.0],["2023-01-13",35.7515,35.7515,35.0407,35.2692,12000.0],["2023-01-17",35.6372,35.6372,34.6219,34.825,9900.0],["2023-01-18",34.7552,34.9392,34.3871,34.3871,15750.0],["2023-01-19",34.4633,34.4887,33.7272,34.0381,16800.0],["2023-01-20",34.3047,34.9583,34.1777,34.9392,27600.0],["2023-01-23",34.806,35.0407,34.6283,34.8948,19950.0],["2023-01-24",35.0217,35.523,34.6981,35.523,18600.0],["2023-01-25",35.6626,35.6626,35.3771,35.6182,7950.0],["2023-01-26",35.5801,36.3162,35.5801,36.2655,5400.0],["2023-01-27",36.0751,36.1957,35.853,36.0307,7350.0],["2023-01-30",36.2528,36.2528,35.5801,35.5801,7800.0],["2023-01-31",36.0307,37.1412,36.0307,36.9127,19950.0],["2023-02-01",35.9038,38.5753,35.9038,38.0296,16500.0],["2023-02-02",38.3595,39.3558,38.3595,39.2733,19650.0],["2023-02-03",38.9751,39.305,38.772,39.0639,15000.0],["2023-02-06",39.0639,39.0702,38.277,38.3976,6150.0],["2023-02-07",38.3659,38.5499,37.6107,38.5499,11400.0],["2023-02-08",37.8773,37.8773,37.5092,37.744,6600.0],["2023-02-09",37.7567,38.5309,37.6932,38.074,8700.0],["2023-02-10",37.414,38.1057,37.414,38.1057,5700.0],["2023-02-13",37.9153,39.1718,37.9153,39.1718,7950.0],["2023-02-14",38.9497,39.267,38.6197,38.6197,22200.0],["2023-02-15",38.588,39.1908,38.2326,38.8037,22050.0],["2023-02-16",39.5144,41.6276,39.5144,41.1834,14850.0],["2023-02-17",41.5577,41.5577,39.5716,39.8,29100.0],["2023-02-21",39.2987,39.2987,37.7567,37.8836,24000.0],["2023-02-22",37.9026,38.1501,37.744,37.744,12750.0],["2023-02-23",37.89,38.1692,37.6361,38.1692,16650.0],["2023-02-24",37.7998,37.8062,36.9656,37.6979,18000.0],["2023-02-27",38.271,38.5194,37.7871,38.08,11850.0],["2023-02-28",38.08,38.6531,37.6343,38.1946,57750.0],["2023-03-01",38.1946,38.806,38.131,38.4621,11250.0],["2023-03-02",38.3793,38.9206,38.3793,38.8314,5850.0],["2023-03-03",39.1371,39.1817,38.6786,38.6913,9300.0],["2023-03-06",38.4239,38.4239,37.717,37.9654,14700.0],["2023-03-07",37.6152,37.8062,37.3923,37.577,15000.0],["2023-03-08",37.5324,37.7489,36.5963,36.8446,40200.0],["2023-03-09",37.1885,37.1885,36.4244,36.6027,8700.0],["2023-03-10",35.864,36.8064,35.864,36.5453,15000.0],["2023-03-13",36.297,36.297,34.8196,35.0489,21900.0],["2023-03-14",35.9086,36.5899,35.7366,36.3097,25500.0],["2023-03-15",35.552,35.6029,34.9406,35.3737,19500.0],["2023-03-16",34.9152,36.0996,34.9152,35.7621,13650.0],["2023-03-17",35.5774,36.367,35.2399,35.9468,84150.0],["2023-03-20",35.0998,36.8892,35.0998,36.5772,35550.0],["2023-03-21",36.8255,37.456,36.8255,36.9465,31800.0],["2023-03-22",36.8255,37.0548,36.3543,36.3862,26250.0],["2023-03-23",36.8383,36.9465,35.9659,36.2333,14250.0],["2023-03-24",36.73,36.7746,36.4244,36.5517,12450.0],["2023-03-27",36.488,37.2458,36.488,36.9847,10200.0],["2023-03-28",37.3031,37.3604,37.093,37.0994,17100.0],["2023-03-29",37.6979,37.889,37.5387,37.889,15600.0],["2023-03-30",38.2137,38.2137,37.9145,37.9399,9600.0],["2023-03-31",37.9654,38.3093,37.9654,38.1373,16350.0],["2023-04-03",37.8699,38.5831,37.8699,38.5831,15000.0],["2023-04-04",37.7425,37.889,37.5005,37.889,15300.0],["2023-04-05",37.1885,37.405,37.0739,37.3222,12300.0],["2023-04-06",37.0612,37.1567,36.9975,37.1312,12900.0],["2023-04-10",37.6152,37.8317,37.456,37.456,12000.0],["2023-04-11",37.7107,38.4112,37.7107,38.1883,11250.0],["2023-04-12",38.634,39.0288,38.5894,38.8442,22650.0],["2023-04-13",38.8187,38.8187,38.2583,38.2583,18600.0],["2023-04-14",38.3729,38.5321,37.6661,38.1373,56850.0],["2023-04-17",37.9527,37.9718,37.4878,37.8508,15000.0],["2023-04-18",37.8317,38.0673,37.5706,37.717,19800.0],["2023-04-19",37.4114,38.2711,37.4114,38.1564,10200.0],["2023-04-20",38.322,38.443,38.1501,38.3984,11850.0],["2023-04-21",38.3602,38.3602,37.5642,37.7107,14850.0],["2023-04-24",38.131,38.131,37.8953,37.8953,4800.0],["2023-04-25",37.405,37.7553,37.405,37.6661,15450.0],["2023-04-26",34.9979,36.3479,34.9979,36.3352,17700.0],["2023-04-27",36.0359,36.9338,36.0359,36.9338,7650.0],["2023-04-28",37.2076,37.3413,37.1439,37.3031,9150.0],["2023-05-01",36.5517,37.8062,36.5517,36.7746,22050.0],["2023-05-02",36.4626,36.7555,35.8767,36.2524,16650.0],["2023-05-03",36.297,36.4944,36.0359,36.0359,12150.0],["2023-05-04",36.1378,36.1378,34.9279,35.2017,10950.0],["2023-05-05",35.6284,36.1951,35.3991,36.1951,16500.0],["2023-05-08",36.3479,36.3479,35.6347,35.7239,18000.0],["2023-05-09",35.5769,36.4078,35.5769,36.1713,6900.0],["2023-05-10",36.6124,36.8872,36.4334,36.7146,16200.0],["2023-05-11",36.5037,36.5037,36.1074,36.1074,9300.0],["2023-05-12",36.7594,36.7594,36.5612,36.6635,11550.0],["2023-05-15",36.7402,37.0406,36.6891,36.6891,7500.0],["2023-05-16",36.689,37.1557,36.3183,36.3183,13800.0],["2023-05-17",36.7658,37.3986,36.7658,37.3986,10200.0],["2023-05-18",37.4049,37.7373,37.3218,37.6223,11250.0],["2023-05-19",37.7117,37.7117,36.6827,36.7146,9600.0],["2023-05-22",36.6443,37.4625,36.6443,37.4369,17400.0],["2023-05-23",37.3602,38.0953,37.3602,37.667,18300.0],["2023-05-24",36.9767,37.6031,36.9767,37.1365,19650.0],["2023-05-25",37.0214,37.3666,36.4653,37.3666,15450.0],["2023-05-26",38.0313,38.1528,37.4689,38.0633,12150.0],["2023-05-30",38.1272,38.3062,37.5328,37.5456,20100.0],["2023-05-31",37.2451,37.7054,36.6763,37.194,69150.0],["2023-06-01",37.2771,37.6862,37.0981,37.0981,28350.0],["2023-06-02",37.1557,39.5462,37.1557,38.9645,50400.0],["2023-06-05",38.6769,38.6769,38.0377,38.319,16650.0],["2023-06-06",38.6194,40.5178,38.6194,39.7699,33900.0],["2023-06-07",40.0064,41.7642,40.0064,41.6619,48750.0],["2023-06-08",41.8664,41.8664,41.0099,41.2592,15750.0],["2023-06-09",41.5916,41.7769,40.7926,41.4573,14100.0],["2023-06-12",41.7769,41.7769,41.2464,41.2464,10200.0],["2023-06-13",41.5788,43.0297,41.5788,42.9786,28050.0],["2023-06-14",42.8252,43.5922,42.1732,42.3203,31800.0],["2023-06-15",42.186,42.8252,42.1668,42.7165,24900.0],["2023-06-16",42.8252,43.0297,42.2116,42.4161,64050.0],["2023-06-20",42.48,42.544,41.9815,42.1668,24750.0],["2023-06-21",41.9112,42.5056,41.8984,42.071,24450.0],["2023-06-22",42.0454,42.4161,41.8409,42.4161,26850.0],["2023-06-23",41.7258,42.5759,41.7258,42.3522,105600.0],["2023-06-26",42.3011,43.0937,42.3011,42.6143,25800.0],["2023-06-27",43.4772,43.5794,43.3302,43.458,9150.0],["2023-06-28",43.2662,43.4836,43.132,43.3366,18450.0],["2023-06-29",43.3493,44.0333,43.3493,43.4836,27000.0],["2023-06-30",43.8607,43.8607,43.3302,43.5027,13050.0],["2023-07-03",43.1128,43.6178,43.1128,43.4836,14700.0],["2023-07-05",42.9978,43.0489,42.6974,42.7293,16800.0],["2023-07-06",41.8792,42.2755,41.4829,41.8984,24450.0],["2023-07-07",42.4481,42.5759,42.1349,42.1349,20250.0],["2023-07-10",42.8252,42.9211,42.6526,42.6526,26550.0],["2023-07-11",42.7805,43.3813,42.7805,43.3813,10200.0],["2023-07-12",43.5283,43.5986,43.1704,43.2726,22500.0],["2023-07-13",43.1512,43.5347,43.0617,43.3046,46350.0],["2023-07-14",42.9339,44.2058,42.7102,44.1739,31200.0],["2023-07-17",44.0716,44.73,44.0716,44.0844,23100.0],["2023-07-18",44.0972,44.6021,44.0397,44.2378,21150.0],["2023-07-19",43.9821,44.7427,43.9757,44.7427,13950.0],["2023-07-20",44.6916,45.4395,44.6852,45.0048,14850.0],["2023-07-21",45.3691,45.3691,44.6213,44.6213,14850.0],["2023-07-24",44.6277,45.1263,44.6149,44.8131,6150.0],["2023-07-25",45.024,45.1263,45.024,45.1135,7500.0],["2023-07-26",47.9706,47.9898,45.0943,45.1518,40350.0],["2023-07-27",44.4487,44.9089,43.5475,43.5794,59250.0],["2023-07-28",44.0397,44.0397,43.5411,43.6881,16050.0],["2023-07-31",43.3493,44.1547,43.3493,43.9182,26550.0],["2023-08-01",44.404,44.6021,44.372,44.4359,7800.0],["2023-08-02",43.9949,44.551,43.9949,44.3976,13950.0],["2023-08-03",44.404,44.404,44.1163,44.1994,11100.0],["2023-08-04",43.9118,44.3976,43.7073,43.7073,15450.0],["2023-08-07",44.0397,44.3848,44.0397,44.225,23850.0],["2023-08-08",43.4452,43.9182,43.4452,43.5539,14550.0],["2023-08-09",43.1192,43.3557,42.7421,42.9531,22500.0],["2023-08-10",43.1768,43.2918,42.7741,42.9914,18600.0],["2023-08-11",43.5283,43.5986,43.2151,43.3174,13800.0],["2023-08-14",43.279,43.3238,42.9466,42.9978,16800.0],["2023-08-15",42.9978,42.9978,42.3778,42.5631,22050.0],["2023-08-16",42.7932,43.0745,42.1605,42.2947,19350.0],["2023-08-17",42.6782,42.6782,41.713,41.7194,32850.0],["2023-08-18",41.5468,42.2819,41.5468,42.1796,55050.0],["2023-08-21",42.6015,43.426,42.0901,43.1704,29700.0],["2023-08-22",42.9658,43.9566,42.9658,43.6881,36600.0],["2023-08-23",43.9374,44.1995,43.6434,44.1547,21750.0],["2023-08-24",43.8926,44.5638,43.8926,44.11,19200.0],["2023-08-25",44.5446,44.5446,43.6434,43.6434,24750.0],["2023-08-28",44.0013,44.3528,43.9374,43.9374,20700.0],["2023-08-29",43.4995,44.1611,42.9626,43.2215,26100.0],["2023-08-30",43.2407,44.0365,43.2023,44.0077,33300.0],["2023-08-31",43.8159,44.3145,43.7872,44.0748,47900.0],["2023-09-01",44.0748,44.7076,44.0748,44.5925,35200.0],["2023-09-05",44.3433,44.3433,41.9367,41.9751,59100.0],["2023-09-06",42.466,42.466,41.5708,41.5997,31200.0],["2023-09-07",41.3687,41.4746,40.9452,41.3495,36600.0],["2023-09-08",41.1281,41.6382,41.0029,41.465,18800.0],["2023-09-11",41.5227,41.9173,41.5131,41.696,24300.0],["2023-09-12",41.8307,42.1483,41.7441,41.85,21300.0],["2023-09-13",41.7248,41.9558,41.6286,41.9462,25000.0],["2023-09-14",42.3312,43.2649,42.3023,43.2649,26500.0],["2023-09-15",43.2264,43.5247,42.4371,42.6489,178900.0],["2023-09-18",42.5526,43.005,42.5526,42.7932,19600.0],["2023-09-19",42.9087,42.9184,42.5911,42.62,16400.0],["2023-09-20",43.0916,43.3996,42.6392,42.6392,47000.0],["2023-09-21",42.5815,42.9472,42.5141,42.774,13600.0],["2023-09-22",43.159,43.3515,42.8702,42.9376,18200.0],["2023-09-25",43.3226,43.9482,43.3226,43.621,17800.0],["2023-09-26",43.8809,43.9579,43.1205,43.2552,17200.0],["2023-09-27",42.7258,44.8145,42.7258,44.1696,42400.0],["2023-09-28",44.4776,45.1995,44.4776,44.7856,22900.0],["2023-09-29",44.5931,44.5931,43.5151,43.5921,29600.0],["2023-10-02",43.3419,43.7461,43.2745,43.6017,18500.0],["2023-10-03",43.2167,43.6595,42.8702,42.9569,18300.0],["2023-10-04",43.0146,43.8135,42.9472,43.6114,18900.0],["2023-10-05",43.6402,43.6595,43.1782,43.1782,29100.0],["2023-10-06",42.9761,43.775,42.7258,43.621,14900.0],["2023-10-09",43.7365,44.7856,43.7365,44.6509,16200.0],["2023-10-10",44.5065,45.238,44.5065,44.7279,13700.0],["2023-10-11",44.9589,45.1418,44.9589,45.0455,13600.0],["2023-10-12",44.7182,44.7375,44.0156,44.6027,16500.0],["2023-10-13",44.6124,44.6124,43.9097,43.9482,21300.0],["2023-10-16",44.4102,44.8819,43.7942,44.0349,19400.0],["2023-10-17",44.0252,45.3535,44.0252,45.007,17000.0],["2023-10-18",44.776,44.8434,44.3814,44.6605,15300.0],["2023-10-19",44.6509,44.6509,43.6884,43.7269,17000.0],["2023-10-20",44.0156,44.0156,43.1397,43.2071,25000.0],["2023-10-23",43.1975,43.1975,42.6392,42.6392,13000.0],["2023-10-24",43.1975,43.1975,42.3986,42.7066,16600.0],["2023-10-25",41.6575,41.6575,38.6641,38.7892,37000.0],["2023-10-26",39.1164,39.4148,38.3946,38.4042,30300.0],["2023-10-27",38.7699,39.1838,38.3175,38.5678,37200.0],["2023-10-30",39.0491,39.3186,38.6737,38.9624,19700.0],["2023-10-31",38.6159,39.3571,38.5293,38.9239,21200.0],["2023-11-01",38.6159,39.8672,38.5486,39.5784,14000.0],["2023-11-02",39.8479,40.2714,39.7036,40.1367,11200.0],["2023-11-03",40.2137,41.3302,40.2137,41.2147,14800.0],["2023-11-06",40.8971,41.1955,40.8201,40.9452,15200.0],["2023-11-07",40.5409,40.7334,40.2426,40.4351,11200.0],["2023-11-08",39.517,40.4254,39.517,40.0099,20500.0],["2023-11-09",39.9422,40.7153,39.9422,40.1355,17700.0],["2023-11-10",40.3964,41.3049,40.3964,41.2275,14800.0],["2023-11-13",40.9376,41.2662,40.6863,40.696,12800.0],["2023-11-14",42.4839,43.2474,42.4162,43.2377,23300.0],["2023-11-15",43.5083,43.7982,42.9091,42.9188,16000.0],["2023-11-16",42.5709,42.5709,42.0393,42.5322,14100.0],["2023-11-17",42.7835,42.7835,42.078,42.2133,14100.0],["2023-11-20",41.9137,42.6095,41.9137,42.3583,9700.0],["2023-11-21",41.5658,41.6624,41.4788,41.5175,5800.0],["2023-11-22",41.7397,41.9717,41.5078,41.8364,6800.0],["2023-11-24",41.5851,42.5612,41.5851,42.5612,4100.0],["2023-11-27",41.9137,42.5129,41.8461,41.9524,13800.0],["2023-11-28",41.6721,42.165,41.1116,41.1116,14200.0],["2023-11-29",41.8364,42.136,41.7784,41.9137,13000.0],["2023-11-30",41.904,42.4066,41.8267,42.1456,17500.0],["2023-12-01",42.1167,43.5759,41.9427,43.402,18300.0],["2023-12-04",42.5225,43.7789,42.5225,43.489,13000.0],["2023-12-05",43.0927,43.547,42.0103,42.3389,19000.0],["2023-12-06",43.5953,43.5953,42.7352,43.0927,11100.0],["2023-12-07",42.8221,43.1024,42.5709,43.1024,14200.0],["2023-12-08",43.4793,43.5856,43.0154,43.5276,10900.0],["2023-12-11",43.9045,44.523,43.489,44.1751,15400.0],["2023-12-12",43.9529,44.4071,43.6436,43.9818,17100.0],["2023-12-13",43.8272,45.3542,43.547,44.1945,96900.0],["2023-12-14",44.2138,45.9823,43.9142,45.5861,53400.0],["2023-12-15",45.4218,45.4218,44.8516,45.2382,52300.0],["2023-12-18",45.1319,45.4122,44.6873,44.9483,15700.0],["2023-12-19",45.0836,46.1466,45.0836,45.9533,24200.0],["2023-12-20",49.0749,49.9833,47.8862,48.0118,81700.0],["2023-12-21",48.5144,48.5144,47.6252,48.1954,11400.0],["2023-12-22",48.9299,49.0652,48.553,49.0362,23400.0],["2023-12-26",48.9106,50.3409,48.9106,50.1186,22400.0],["2023-12-27",50.2539,50.6598,49.9736,50.1669,7400.0],["2023-12-28",50.1669,50.7758,50.0316,50.3989,15300.0],["2023-12-29",50.5825,51.3266,50.5632,51.201,23700.0],["2024-01-02",50.5728,51.1624,50.0703,50.3216,14300.0],["2024-01-03",50.2829,50.2829,48.2341,48.2534,31600.0],["2024-01-04",48.5627,48.8043,47.7702,48.0505,12300.0],["2024-01-05",47.6736,48.0698,46.9004,47.0261,17000.0],["2024-01-08",46.8328,47.6736,46.8328,47.4803,16200.0],["2024-01-09",46.8908,46.8908,45.992,46.0017,14800.0],["2024-01-10",45.5185,45.6924,45.3348,45.6924,11900.0],["2024-01-11",44.8806,45.3542,44.871,45.1802,15300.0],["2024-01-12",45.6827,45.6827,44.5327,44.5327,13300.0],["2024-01-16",44.2524,44.4554,44.1075,44.3201,16600.0],["2024-01-17",43.7499,44.2428,43.489,43.6726,9900.0],["2024-01-18",44.5037,45.0352,44.2911,44.8709,12000.0],["2024-01-19",45.2575,45.2575,44.2234,45.0062,7700.0],["2024-01-22",45.0256,46.2723,45.0256,46.108,11900.0],["2024-01-23",46.6975,46.6975,45.818,45.8664,28000.0],["2024-01-24",46.3109,46.4559,45.1126,45.4895,17700.0],["2024-01-25",46.2433,46.9971,46.0693,46.9971,13600.0],["2024-01-26",46.9971,46.9971,46.1466,46.5429,10200.0],["2024-01-29",46.9971,47.5866,46.9971,47.5866,5900.0],["2024-01-30",47.6446,47.9442,47.6446,47.7412,5700.0],["2024-01-31",46.4172,46.4172,45.6828,45.6828,13200.0],["2024-02-01",47.0647,47.2773,46.3109,47.2773,11800.0],["2024-02-02",46.4655,47.5093,46.4655,47.1227,17900.0],["2024-02-05",46.5525,46.9101,45.818,46.4559,17900.0],["2024-02-06",46.4849,47.4899,46.4849,46.8618,9300.0],["2024-02-07",47.1034,47.7605,46.9488,47.1227,14200.0],["2024-02-08",46.8714,47.7219,46.8521,47.7219,10100.0],["2024-02-09",47.8379,48.8236,47.7122,48.2631,60700.0],["2024-02-12",48.611,49.5581,48.611,49.2005,19700.0],["2024-02-13",48.5144,48.5144,46.4559,46.9391,28800.0],["2024-02-14",48.2244,48.2244,45.7601,47.7992,14300.0],["2024-02-15",47.8379,50.0896,47.8379,49.9253,17600.0],["2024-02-16",49.9253,49.9253,47.5769,47.9732,17600.0],["2024-02-20",47.1324,47.1807,45.5861,45.6924,25900.0],["2024-02-21",44.1945,46.6008,44.1945,46.2336,24900.0],["2024-02-22",46.1853,46.5719,46.108,46.5235,23700.0],["2024-02-23",47.0261,47.6929,47.0261,47.4706,9600.0],["2024-02-26",47.4609,48.3143,47.4609,48.0525,16200.0],["2024-02-27",47.9458,48.6053,47.9458,48.3434,13100.0],["2024-02-28",47.8294,48.9156,47.8294,48.7119,13900.0],["2024-02-29",48.7313,49.7302,48.5083,48.9059,33000.0],["2024-03-01",49.2356,49.5653,48.7895,49.4587,12000.0],["2024-03-04",50.0308,50.4575,49.3908,49.3908,14600.0],["2024-03-05",49.4684,49.6623,48.8477,48.9932,18800.0],["2024-03-06",49.4587,49.4587,48.0331,48.4404,23100.0],["2024-03-07",46.6754,48.8962,46.6754,48.5374,12400.0],["2024-03-08",49.0708,49.5072,48.4792,48.5471,13600.0],["2024-03-11",48.101,48.2949,47.4706,47.587,13300.0],["2024-03-12",47.3349,48.1786,47.3349,48.1786,15800.0],["2024-03-13",48.2949,48.8089,47.9652,48.7119,19400.0],["2024-03-14",48.2271,48.3531,47.5191,47.8779,19700.0],["2024-03-15",47.2088,49.1095,47.2088,49.1095,46400.0],["2024-03-18",49.2647,49.5169,48.6731,48.7798,16900.0],["2024-03-19",49.1774,49.4878,49.0029,49.449,20000.0],["2024-03-20",49.352,50.8261,49.0708,50.5545,33600.0],["2024-03-21",50.4284,51.3497,50.4284,51.34,17500.0],["2024-03-22",51.2431,51.2431,50.0599,50.3024,24700.0],["2024-03-25",50.4284,50.6806,50.0696,50.4091,17500.0],["2024-03-26",50.2054,50.6903,49.8563,50.0211,14900.0],["2024-03-27",50.283,51.3206,50.283,51.3206,15300.0],["2024-03-28",51.4661,51.7376,51.3788,51.6795,10200.0],["2024-04-01",51.3691,51.6989,50.4575,50.923,9400.0],["2024-04-02",49.5265,50.186,48.7216,49.769,35000.0],["2024-04-03",50.2927,50.2927,49.2744,49.2841,35400.0],["2024-04-04",49.672,50.506,49.0223,49.0223,18300.0],["2024-04-05",49.5363,49.6041,49.2453,49.449,8200.0],["2024-04-08",49.158,49.9823,49.158,49.4684,7500.0],["2024-04-09",49.0514,49.4393,48.8962,48.8962,8500.0],["2024-04-10",47.8391,48.4889,47.2282,47.7131,18500.0],["2024-04-11",47.6549,47.9846,47.1894,47.8682,14700.0],["2024-04-12",48.0622,48.2755,46.8694,47.1409,12300.0],["2024-04-15",47.2185,48.1398,45.5796,45.8026,7600.0],["2024-04-16",44.9686,45.822,44.9686,45.4244,13100.0],["2024-04-17",44.5807,44.6292,43.96,44.2219,12700.0],["2024-04-18",44.5807,45.0268,43.737,43.9406,27200.0],["2024-04-19",43.5527,45.1141,43.5527,45.1141,17700.0],["2024-04-22",45.7444,45.7444,44.5128,44.6098,13700.0],["2024-04-23",45.405,45.5796,44.8231,45.0559,11400.0],["2024-04-24",44.1249,44.4934,41.7004,42.2144,24500.0],["2024-04-25",41.7004,41.7004,40.5173,40.8567,35800.0],["2024-04-26",42.1756,43.1939,41.4774,43.1939,41500.0],["2024-04-29",43.1648,43.7079,42.3114,42.5248,5200.0],["2024-04-30",41.2253,41.2253,39.3439,39.6736,30400.0],["2024-05-01",39.7609,40.3137,39.0142,39.1111,17900.0],["2024-05-02",39.9064,40.4494,39.6639,39.7027,14100.0],["2024-05-03",40.4009,40.4009,39.4215,39.7415,9200.0],["2024-05-06",41.2737,41.2737,40.2361,40.6725,14900.0],["2024-05-07",41.041,41.8944,40.4979,41.3028,14400.0],["2024-05-08",40.8063,41.2834,40.8063,40.9815,8400.0],["2024-05-09",41.001,42.0233,41.001,42.0233,10800.0],["2024-05-10",42.111,42.9386,42.0623,42.5004,13600.0],["2024-05-13",43.1139,43.1139,41.4197,41.5073,18700.0],["2024-05-14",42.1694,43.2015,41.186,41.3223,9300.0],["2024-05-15",41.4489,42.0623,41.0984,42.0623,12800.0],["2024-05-16",41.1178,41.6241,41.1178,41.332,9500.0],["2024-05-17",41.6826,41.7994,40.8842,41.5462,13600.0],["2024-05-20",41.9065,42.2278,41.4099,41.4684,9600.0],["2024-05-21",41.6923,41.6923,40.5336,40.5336,11300.0],["2024-05-22",40.7381,40.7381,39.9787,40.1344,12600.0],["2024-05-23",40.1442,40.1442,38.8881,39.4139,18000.0],["2024-05-24",39.375,40.7089,39.375,40.4071,15400.0],["2024-05-28",41.3515,41.5755,40.2026,41.5755,20200.0],["2024-05-29",40.9913,40.9913,40.0468,40.0468,10600.0],["2024-05-30",40.0858,41.6436,40.0858,41.3807,9200.0],["2024-05-31",41.2736,41.6923,41.1178,41.1568,33800.0],["2024-06-03",41.0399,41.6826,39.7255,39.7352,14600.0],["2024-06-04",39.2679,40.0079,39.1316,39.9689,21000.0],["2024-06-05",40.0176,40.5921,40.0176,40.1637,7800.0],["2024-06-06",40.0955,40.3486,39.9689,39.9689,8400.0],["2024-06-07",39.6476,40.115,39.3652,39.5308,10700.0],["2024-06-10",38.5474,38.9271,38.3137,38.6253,14900.0],["2024-06-11",38.3916,39.0147,38.3137,38.4792,25400.0],["2024-06-12",38.9563,39.8813,38.8881,38.8881,13700.0],["2024-06-13",38.6739,38.6739,38.0605,38.1676,15400.0],["2024-06-14",37.7392,37.7392,36.9798,37.1161,19700.0],["2024-06-17",37.6029,38.4889,37.3206,38.304,29200.0],["2024-06-18",38.7518,38.7518,37.7392,38.1969,12700.0],["2024-06-20",37.8366,38.635,37.8366,38.3916,13100.0],["2024-06-21",38.3624,38.5766,38.2066,38.5766,37900.0],["2024-06-24",38.6545,39.2192,38.6058,38.7616,13200.0],["2024-06-25",38.2066,38.4208,38.2066,38.3526,8000.0],["2024-06-26",37.9437,38.0411,37.6419,37.6419,17800.0],["2024-06-27",37.71,37.7782,37.4569,37.6613,7000.0],["2024-06-28",38.0703,38.2066,36.8532,38.2066,64900.0],["2024-07-01",37.3692,37.4861,36.9408,36.9603,16100.0],["2024-07-02",37.2719,38.4597,36.9213,37.9632,17600.0],["2024-07-03",37.9632,38.9563,37.9632,38.3624,7400.0],["2024-07-05",38.4208,38.4208,37.7198,37.8171,10300.0],["2024-07-08",38.5084,39.0439,38.4695,38.9368,11800.0],["2024-07-09",38.5376,38.7032,38.0508,38.08,7800.0],["2024-07-10",38.6155,38.6545,38.0119,38.3916,9600.0],["2024-07-11",39.4431,41.5852,39.2484,40.9523,23800.0],["2024-07-12",41.6826,42.3836,41.3807,41.5073,20900.0],["2024-07-15",42.1499,44.3115,41.9844,42.3252,35800.0],["2024-07-16",43.0165,45.3435,43.0165,44.8178,29700.0],["2024-07-17",45.4312,45.4409,43.9123,44.1751,36700.0],["2024-07-18",45.0709,45.1975,43.2307,43.4352,15200.0],["2024-07-19",43.5228,43.5228,42.5686,42.666,11200.0],["2024-07-22",43.0846,43.3183,41.8578,43.1236,27300.0],["2024-07-23",43.0165,43.9999,43.0165,43.9415,23700.0],["2024-07-24",44.0388,44.0388,42.4031,42.4031,10400.0],["2024-07-25",43.3086,44.7593,43.1917,44.0973,18300.0],["2024-07-26",45.8596,45.8596,44.6522,45.2949,19500.0],["2024-07-29",45.0612,45.8499,44.9541,45.2949,10200.0],["2024-07-30",45.8693,46.6775,45.8693,46.4438,8200.0],["2024-07-31",46.4633,47.7193,46.0348,46.0348,17200.0],["2024-08-01",50.5429,50.5429,47.7095,49.2187,24900.0],["2024-08-02",46.6872,46.6872,45.0612,45.6746,24500.0],["2024-08-05",43.0846,44.3699,42.9191,43.2599,17300.0],["2024-08-06",42.7925,45.4701,39.93,44.5257,15900.0],["2024-08-07",44.8178,44.993,42.3252,42.3641,15300.0],["2024-08-08",42.6562,43.922,42.3933,43.7078,15200.0],["2024-08-09",43.2404,43.3767,42.481,43.2599,18400.0],["2024-08-12",43.036,43.2989,42.4031,42.5589,15300.0],["2024-08-13",43.1846,43.1846,42.334,42.9597,10800.0],["2024-08-14",43.0184,43.2335,42.6273,42.9304,8400.0],["2024-08-15",43.8103,44.5827,43.6343,43.9179,18500.0],["2024-08-16",43.9081,44.1623,43.8396,43.8592,12800.0],["2024-08-19",44.1036,44.2307,43.957,44.2307,5100.0],["2024-08-20",44.26,44.26,43.2824,43.2824,7300.0],["2024-08-21",43.6832,44.4751,43.6832,44.4751,11600.0],["2024-08-22",44.1623,44.5338,43.6245,43.9961,19800.0],["2024-08-23",44.8564,46.89,44.4654,46.7336,24400.0],["2024-08-26",46.6554,47.1247,45.9515,46.1568,28200.0],["2024-08-27",45.7461,45.9417,44.9151,45.2671,11300.0],["2024-08-28",45.4919,46.0003,44.6902,45.9906,26600.0],["2024-08-29",45.5506,46.323,44.6511,45.8537,26400.0],["2024-08-30",44.8662,46.1959,44.8662,45.9906,26200.0],["2024-09-03",45.9319,45.9319,44.2405,44.788,12100.0],["2024-09-04",44.26,44.4751,43.869,43.9276,10600.0],["2024-09-05",44.6609,44.6609,43.3117,43.605,8400.0],["2024-09-06",43.1553,43.9961,42.5198,43.0086,12100.0],["2024-09-09",43.2628,44.4263,42.9011,43.4779,30300.0],["2024-09-10",43.2628,44.524,42.7251,43.9081,20800.0],["2024-09-11",43.5365,44.6902,43.5365,44.6902,15200.0],["2024-09-12",45.2182,45.2182,44.5338,44.9249,9100.0],["2024-09-13",45.3355,46.5478,45.3355,46.3327,8300.0],["2024-09-16",46.8314,46.8314,45.6679,46.4403,8900.0],["2024-09-17",47.1638,47.9166,46.3914,47.0269,18300.0],["2024-09-18",46.3034,48.5228,45.6288,47.0269,14800.0],["2024-09-19",48.5032,49.1583,47.7308,48.601,14800.0],["2024-09-20",47.242,48.8845,46.8803,47.2029,62600.0],["2024-09-23",47.2322,47.3984,46.978,47.1931,13100.0],["2024-09-24",47.77,48.1219,46.6554,46.7532,37700.0],["2024-09-25",46.3816,46.6554,46.1665,46.5087,8600.0],["2024-09-26",46.9291,47.3007,46.7336,46.9878,15400.0],["2024-09-27",48.1904,48.5814,46.3523,47.0465,13700.0],["2024-09-30",46.5478,47.2322,46.1763,46.8803,17800.0],["2024-10-01",46.9682,46.9682,45.9221,46.1959,10000.0],["2024-10-02",45.971,45.971,44.9347,44.9347,6900.0],["2024-10-03",44.2796,44.3969,43.9374,44.045,8100.0],["2024-10-04",44.9542,44.9542,44.6511,44.6511,5300.0],["2024-10-07",44.8075,44.8075,44.2894,44.2894,4800.0],["2024-10-08",44.045,44.5045,43.8103,44.4947,7500.0],["2024-10-09",44.9738,44.9738,44.7293,44.8467,6200.0],["2024-10-10",44.0058,44.3089,43.9961,44.0058,7000.0],["2024-10-11",44.6218,45.2573,44.5827,45.2475,7200.0],["2024-10-14",45.3648,45.443,44.6511,45.1595,11300.0],["2024-10-15",45.2866,45.2866,43.8299,43.8983,20100.0],["2024-10-16",44.5827,45.6972,44.5827,45.6288,9800.0],["2024-10-17",44.9738,46.0492,44.8662,46.0492,17700.0],["2024-10-18",46.1861,46.1861,44.9542,45.3062,6700.0],["2024-10-21",44.8564,44.8564,43.7223,44.0547,12300.0],["2024-10-22",43.5561,44.4947,43.5561,44.1036,7700.0],["2024-10-23",44.1818,44.964,42.8326,44.964,12100.0],["2024-10-24",44.9738,45.2475,44.7684,45.0911,14700.0],["2024-10-25",45.9515,46.235,45.2768,45.3453,7500.0],["2024-10-28",46.0492,46.5381,45.9417,46.0199,22100.0],["2024-10-29",45.4528,47.2322,45.4528,46.3327,21100.0],["2024-10-30",46.7629,51.1234,46.7336,49.872,28300.0],["2024-10-31",49.4418,50.1653,47.4767,47.4767,18600.0],["2024-11-01",48.5619,48.9823,47.9948,48.8454,16100.0],["2024-11-04",48.9334,49.7644,48.9334,49.4027,12300.0],["2024-11-05",49.8622,51.2799,49.8622,51.0452,12800.0],["2024-11-06",53.773,57.3024,53.7632,56.5398,64000.0],["2024-11-07",56.2172,56.2172,54.7702,55.3959,25500.0],["2024-11-08",55.7577,55.8848,53.8512,54.5551,30900.0],["2024-11-11",55.6697,56.6278,55.0635,56.1585,15300.0],["2024-11-12",55.4622,55.7466,53.432,54.2755,39900.0],["2024-11-13",54.4716,55.3445,54.4716,54.6089,15200.0],["2024-11-14",54.3637,54.3637,53.2555,53.6282,18300.0],["2024-11-15",54.2068,54.2068,52.5591,53.2849,11200.0],["2024-11-18",53.8243,54.0303,52.5787,52.5787,20000.0],["2024-11-19",52.2061,52.2061,51.8138,52.0982,8100.0],["2024-11-20",50.9997,51.8236,50.8232,51.8236,14600.0],["2024-11-21",51.598,53.4026,51.598,53.3437,10700.0],["2024-11-22",53.8734,54.6482,53.6478,54.5207,14200.0],["2024-11-25",55.8055,57.0706,55.4916,56.286,35500.0],["2024-11-26",54.8443,55.4524,54.6776,55.011,8800.0],["2024-11-27",55.1385,55.5799,54.6482,55.5799,8100.0],["2024-11-29",55.9624,56.1487,55.6191,55.9133,10300.0],["2024-12-02",56.2076,56.7176,56.1389,56.1389,11700.0],["2024-12-03",56.5803,56.5803,54.5403,54.5501,9200.0],["2024-12-04",56.0703,56.0703,54.3735,55.6191,14800.0],["2024-12-05",55.2366,55.5308,54.962,54.9718,9100.0],["2024-12-06",55.2857,56.3547,55.2759,56.3547,8300.0],["2024-12-09",57.1001,57.1001,55.3151,55.6387,15300.0],["2024-12-10",55.3347,55.7564,54.3834,54.4128,26000.0],["2024-12-11",54.7266,56.0212,54.7168,54.8345,30200.0],["2024-12-12",54.9718,56.2762,54.3735,55.8251,20500.0],["2024-12-13",55.2562,55.5799,53.5497,54.4422,27700.0],["2024-12-16",53.9714,55.1582,53.9714,55.1189,11400.0],["2024-12-17",54.0891,54.1872,53.5105,54.0401,22400.0],["2024-12-18",54.0303,55.0307,51.6764,52.4022,29200.0],["2024-12-19",53.8047,53.8047,51.9511,51.9511,20600.0],["2024-12-20",50.627,53.5105,50.627,53.3928,102800.0],["2024-12-23",53.0495,53.0495,51.1076,52.3336,23500.0],["2024-12-24",52.618,53.432,52.618,53.432,5600.0],["2024-12-26",53.0691,54.2068,52.9711,54.1284,8500.0],["2024-12-27",53.8537,53.8537,52.6474,53.3339,13900.0],["2024-12-30",52.5297,53.5987,52.4316,53.2457,7400.0],["2024-12-31",53.2457,53.4222,53.2457,53.3928,5200.0],["2025-01-02",53.4026,54.0107,52.7651,52.8141,18700.0],["2025-01-03",52.7945,53.3339,52.7357,53.0887,20800.0],["2025-01-06",53.0299,53.8439,53.0299,53.4516,18600.0],["2025-01-07",52.7945,53.3241,52.3826,52.9318,19000.0],["2025-01-08",52.7553,52.7553,52.0001,52.7161,14100.0],["2025-01-10",51.4901,52.0295,51.3038,51.6078,22600.0],["2025-01-13",51.8922,52.8632,51.8922,52.6376,22800.0],["2025-01-14",52.4905,54.3441,52.4905,54.1284,20600.0],["2025-01-15",54.9228,55.8741,54.7658,54.9718,22900.0],["2025-01-16",54.6384,55.7074,54.6384,55.2562,17300.0],["2025-01-17",55.5799,56.0997,53.2162,54.0499,60900.0],["2025-01-21",54.707,55.7074,54.4324,54.8639,22900.0],["2025-01-22",54.5305,54.5305,53.3928,53.991,22800.0],["2025-01-23",54.4618,54.7953,54.4618,54.7953,21800.0],["2025-01-24",54.2951,56.0801,54.2951,55.9133,16500.0],["2025-01-27",55.6093,56.4822,55.0895,55.1974,41700.0],["2025-01-28",55.4916,56.4331,54.8933,55.8839,20300.0],["2025-01-29",56.0016,56.5606,55.423,56.3449,19400.0],["2025-01-30",57.1687,57.6591,56.698,57.002,14700.0],["2025-01-31",56.9235,57.2178,55.1189,56.2174,23500.0],["2025-02-03",54.4716,55.776,54.4716,55.521,17300.0],["2025-02-04",55.1974,56.031,55.1974,55.7564,16800.0],["2025-02-05",55.9624,56.4233,55.6878,56.2076,28100.0],["2025-02-06",56.4332,56.6587,56.0212,56.1782,10000.0],["2025-02-07",56.4822,56.4822,54.8443,55.6583,14800.0],["2025-02-10",55.0208,55.6878,54.8541,55.1091,23700.0],["2025-02-11",54.4618,56.5312,54.4618,56.1291,13800.0],["2025-02-12",55.1582,55.8545,55.011,55.3445,12900.0],["2025-02-13",55.3347,56.4331,55.3347,56.4331,12600.0],["2025-02-14",56.8843,57.3747,56.1487,56.1487,19300.0],["2025-02-18",56.443,56.7666,56.031,56.6195,14700.0],["2025-02-19",55.8643,60.366,55.8643,57.3256,46100.0],["2025-02-20",56.8843,56.8843,53.5399,53.9224,28400.0],["2025-02-21",54.7659,54.7659,51.2449,51.343,21900.0],["2025-02-24",51.8628,51.8628,50.6859,50.6859,19700.0],["2025-02-25",51.1076,52.6082,51.1076,51.8432,30800.0],["2025-02-26",52.9613,54.0793,52.8239,54.0695,30700.0],["2025-02-27",54.1676,54.9424,53.0299,54.5795,15600.0],["2025-02-28",54.246,55.8447,54.246,55.8447,36500.0],["2025-03-03",54.7034,56.5334,54.7034,55.4413,22900.0],["2025-03-04",53.1292,54.8411,53.1292,53.9261,24700.0],["2025-03-05",52.6569,55.274,52.6569,54.4771,18800.0],["2025-03-06",52.5094,55.0969,52.5094,54.4476,19800.0],["2025-03-07",53.9557,55.0379,53.5818,54.3,24200.0],["2025-03-10",53.3752,55.0674,52.6176,53.0013,30800.0],["2025-03-11",53.5424,53.8376,52.8537,53.5719,22400.0],["2025-03-12",53.8376,54.1819,52.6373,54.1131,53500.0],["2025-03-13",54.054,54.0639,51.309,51.6436,24000.0],["2025-03-14",51.9977,53.2571,51.3681,53.2177,26700.0],["2025-03-17",52.834,53.5031,52.47,53.1194,20400.0],["2025-03-18",52.775,53.7884,52.5094,52.7357,32400.0],["2025-03-19",53.385,55.5299,52.9324,55.2347,39900.0],["2025-03-20",54.3787,55.6971,54.3787,55.0379,36000.0],["2025-03-21",54.1918,55.1658,53.9852,54.8018,97100.0],["2025-03-24",55.6873,57.8518,55.6873,57.6452,49800.0],["2025-03-25",57.2123,57.6157,56.2678,56.9958,43500.0],["2025-03-26",57.0942,57.1532,56.2186,57.1336,27300.0],["2025-03-27",57.2516,57.8223,56.3366,57.4878,46100.0],["2025-03-28",57.6452,57.6452,55.52,56.3563,35300.0],["2025-03-31",55.215,56.4547,54.7624,55.6086,30200.0],["2025-04-01",56.4645,57.7239,56.4645,57.537,38300.0],["2025-04-02",56.8384,58.6586,56.8384,58.5602,18600.0],["2025-04-03",55.4216,55.7561,53.385,53.6211,24600.0],["2025-04-04",51.4861,53.8277,51.0434,52.5684,33800.0],["2025-04-07",51.004,54.3984,51.004,52.8439,46800.0],["2025-04-08",54.7329,54.8608,51.6239,52.5094,32800.0],["2025-04-09",52.8045,57.6944,51.6436,56.5137,45100.0],["2025-04-10",54.6148,56.2776,54.1328,55.461,38600.0],["2025-04-11",54.8707,56.8679,54.6936,56.3858,24700.0],["2025-04-14",57.2123,57.2123,55.2544,56.3071,31200.0],["2025-04-15",55.8053,57.3008,55.8053,57.1631,45600.0],["2025-04-16",57.0844,57.0844,55.5397,56.4252,40800.0],["2025-04-17",56.4055,57.4681,56.0513,57.1631,37400.0],["2025-04-21",56.2678,56.4744,54.8707,55.3823,37600.0],["2025-04-22",56.2087,57.4878,56.0021,57.1532,27700.0],["2025-04-23",59.062,59.062,57.0352,57.35,31000.0],["2025-04-24",56.8581,58.9636,56.8581,58.3437,25700.0],["2025-04-25",57.5468,57.6649,57.0745,57.2615,13900.0],["2025-04-28",57.4681,57.9108,56.0415,56.3661,42400.0],["2025-04-29",55.825,57.7141,55.825,57.3894,44600.0],["2025-04-30",56.3465,57.045,55.402,56.9073,36000.0],["2025-05-01",57.0253,57.5173,56.071,56.5432,43500.0],["2025-05-02",56.5728,59.9179,55.0773,55.5102,50900.0],["2025-05-05",55.274,56.4645,53.1489,53.1489,24200.0],["2025-05-06",52.8439,53.3948,52.0765,52.4995,17400.0],["2025-05-07",52.9226,52.9226,51.8895,52.3618,17100.0],["2025-05-08",52.5881,53.5424,52.4208,52.9718,17800.0],["2025-05-09",52.8045,52.9029,52.0863,52.5389,16100.0],["2025-05-12",54.5231,55.9941,53.8815,54.4442,38600.0],["2025-05-13",54.6317,56.0336,54.4935,55.5005,28600.0],["2025-05-14",55.0464,55.9151,54.454,55.2932,36000.0],["2025-05-15",55.7769,55.7966,55.1648,55.4116,14400.0],["2025-05-16",55.3524,55.846,55.2635,55.6584,25200.0],["2025-05-19",54.7897,55.461,54.7403,55.3425,18400.0],["2025-05-20",56.0336,56.0336,54.7305,54.9082,29000.0],["2025-05-21",54.4244,54.4244,52.9436,53.1904,26000.0],["2025-05-22",52.2723,52.835,52.1243,52.3316,22000.0],["2025-05-23",51.0383,52.4599,51.0383,51.7195,22100.0],["2025-05-27",52.3217,53.5458,52.3019,52.5784,36600.0],["2025-05-28",53.5063,53.5063,51.137,51.137,28800.0],["2025-05-29",52.0946,52.0946,50.5546,51.0482,23900.0],["2025-05-30",51.4826,52.0453,51.2259,51.5517,27400.0],["2025-06-02",51.2259,51.2259,50.3769,50.6138,18700.0],["2025-06-03",50.525,51.7689,50.525,51.453,19300.0],["2025-06-04",51.4628,51.7195,51.1272,51.4036,18000.0],["2025-06-05",51.1963,52.4698,51.1469,51.4826,14300.0],["2025-06-06",52.5191,52.5191,51.5418,52.0157,15100.0],["2025-06-09",51.8083,52.2526,50.8705,50.8705,45200.0],["2025-06-10",51.4233,52.2131,51.4233,51.9564,23100.0],["2025-06-11",52.1045,52.6179,51.3641,52.3316,66500.0],["2025-06-12",51.5319,52.1242,51.0976,51.759,104900.0],["2025-06-13",50.9199,51.1765,49.0935,49.6661,102700.0],["2025-06-16",50.1696,50.9495,49.5477,50.1597,133800.0],["2025-06-17",49.4983,50.14,49.0442,49.212,108200.0],["2025-06-18",49.1528,50.5546,48.6197,49.8734,113500.0],["2025-06-20",50.4361,51.3542,49.9228,50.1498,148000.0],["2025-06-23",49.9721,50.8902,49.3107,50.7323,76400.0],["2025-06-24",51.4135,52.1242,50.5941,51.6603,89400.0],["2025-06-25",51.3444,51.6306,49.8636,51.0581,79900.0],["2025-06-26",50.989,51.9071,50.9396,51.9071,109100.0],["2025-06-27",52.3217,53.5754,51.1963,52.9732,298200.0],["2025-06-30",52.9436,52.9634,51.6208,51.8083,54400.0],["2025-07-01",51.3345,55.3623,51.3345,54.1085,102400.0],["2025-07-02",53.921,55.0168,53.7828,54.691,44500.0],["2025-07-03",55.2339,55.4215,54.2862,54.9476,80200.0],["2025-07-07",54.7107,55.1648,53.4372,53.5656,67900.0],["2025-07-08",53.5162,54.148,52.4204,52.8054,104400.0],["2025-07-09",53.4965,53.8321,52.8054,53.6544,68000.0],["2025-07-10",53.22,55.0167,53.22,54.7502,167300.0],["2025-07-11",54.148,54.148,53.2003,53.3286,160100.0],["2025-07-14",53.072,54.1678,52.6672,54.0197,98900.0],["2025-07-15",53.1411,53.9999,52.4698,52.687,83400.0],["2025-07-16",52.7955,52.9436,52.0058,52.6376,30900.0],["2025-07-17",52.4204,53.4866,52.3019,52.9634,60300.0],["2025-07-18",53.3681,53.3681,51.3345,51.7886,36400.0],["2025-07-21",52.2427,52.2427,51.3246,51.5912,39600.0],["2025-07-22",51.6504,53.3583,51.6504,52.9338,42100.0],["2025-07-23",53.2003,54.1974,53.2003,54.0394,20100.0],["2025-07-24",53.921,53.9703,53.3879,53.7235,16900.0],["2025-07-25",53.6149,54.6021,53.6149,54.4146,19300.0],["2025-07-28",54.4738,54.4738,53.6347,54.0986,33100.0],["2025-07-29",54.7107,55.0365,53.7531,53.8913,37400.0],["2025-07-30",54.5034,54.5034,52.1637,52.6475,52200.0],["2025-07-31",51.9268,55.0859,51.9268,53.6149,28400.0],["2025-08-01",52.5191,53.4767,51.6899,51.6899,58300.0],["2025-08-04",52.2328,52.9831,51.5813,52.6968,78500.0],["2025-08-05",52.9535,54.5232,52.6277,53.9111,60400.0],["2025-08-06",53.9999,54.3948,53.1806,54.1875,73800.0],["2025-08-07",54.3652,54.4738,53.6643,53.7531,48200.0],["2025-08-08",53.9703,54.6614,53.2299,54.5231,100500.0],["2025-08-11",54.9871,55.4807,53.8913,54.5133,73300.0],["2025-08-12",55.1968,57.4059,54.8105,57.4059,117900.0],["2025-08-13",57.9804,59.4366,57.2573,59.2583,59400.0],["2025-08-14",58.2578,58.2578,55.8506,56.6431,43400.0],["2025-08-15",57.1384,57.4356,55.1968,55.5039,46100.0],["2025-08-18",55.9695,56.1082,55.1869,55.2959,55000.0],["2025-08-19",55.6228,56.5837,55.385,56.445,69400.0],["2025-08-20",56.5044,56.5044,55.068,55.068,49400.0],["2025-08-21",54.4836,55.4345,53.2849,55.276,62800.0],["2025-08-22",55.702,59.0305,55.5732,58.6639,70800.0],["2025-08-25",56.7917,58.3767,56.7917,57.8615,40100.0],["2025-08-26",58.1884,58.3469,57.6634,57.703,38100.0],["2025-08-27",57.5941,58.6441,57.5941,58.6441,36300.0],["2025-08-28",57.8615,58.3271,57.7526,58.1686,14400.0],["2025-08-29",57.921,57.921,57.2077,57.495,16200.0],["2025-09-02",56.9205,57.1582,56.7521,57.0393,31200.0],["2025-09-03",56.6035,57.3365,56.2568,57.1285,30200.0],["2025-09-04",57.3464,59.1791,57.2375,59.1791,29800.0],["2025-09-05",59.4267,59.4267,58.2974,58.6045,30600.0],["2025-09-08",58.129,58.4361,57.812,58.4262,35300.0],["2025-09-09",57.6832,57.6832,56.9106,57.1087,33300.0],["2025-09-10",57.3167,57.3167,55.702,55.9497,34500.0],["2025-09-11",55.8803,58.7036,55.8803,58.555,86700.0],["2025-09-12",58.0101,58.3073,56.6629,57.2771,59400.0],["2025-09-15",57.6436,58.6937,57.079,57.9507,50000.0],["2025-09-16",58.02,58.8026,57.5842,58.4262,49000.0],["2025-09-17",58.4559,59.1691,57.1186,57.396,45900.0],["2025-09-18",58.4955,59.605,58.1191,59.2781,70600.0],["2025-09-19",59.2781,59.2781,57.4752,58.4757,203600.0],["2025-09-22",57.8219,58.3866,57.7427,58.0101,65200.0],["2025-09-23",58.0299,59.2484,58.02,58.4361,76100.0],["2025-09-24",58.3568,58.6441,57.4851,57.8714,68400.0],["2025-09-25",57.5247,58.1686,57.0988,57.6832,44400.0],["2025-09-26",58.2281,58.2281,57.1879,57.1978,32900.0],["2025-09-29",57.0096,57.1087,56.0884,56.4549,54800.0],["2025-09-30",55.8902,57.703,55.8902,56.8808,62000.0],["2025-10-01",56.5341,57.287,55.9893,56.9799,59500.0],["2025-10-02",56.8016,57.4554,56.445,57.2375,44500.0],["2025-10-03",57.2375,58.6243,55.8902,56.128,86900.0],["2025-10-06",56.5936,56.8412,53.9189,54.1269,55500.0],["2025-10-07",54.0972,54.5232,53.3345,53.4434,57800.0],["2025-10-08",53.2453,54.7907,53.2453,54.7114,27000.0],["2025-10-09",54.4637,54.8303,53.7109,54.6421,32400.0],["2025-10-10",54.6421,55.0185,54.1269,54.6024,38800.0],["2025-10-13",54.9492,56.2964,54.7015,55.2562,27000.0],["2025-10-14",55.3949,57.2276,54.9789,56.2964,48400.0],["2025-10-15",56.5341,57.0691,55.3157,55.494,47600.0],["2025-10-16",55.9398,55.9398,55.3454,55.91,25500.0],["2025-10-17",55.8407,56.0091,55.4345,55.4841,27800.0],["2025-10-20",55.6327,56.2766,55.3157,55.9695,14300.0],["2025-10-21",55.702,56.5738,55.5732,56.5044,16000.0],["2025-10-22",56.5044,56.5044,55.4742,55.8605,17600.0],["2025-10-23",55.9794,56.1676,54.8204,55.0482,26100.0],["2025-10-24",55.3949,55.5633,54.7213,55.0383,13900.0],["2025-10-27",55.1968,55.8704,53.9982,54.0081,26700.0],["2025-10-28",53.7604,54.4043,53.1561,53.2255,21900.0],["2025-10-29",53.6613,54.6718,52.5321,53.7703,25300.0],["2025-10-30",52.9976,55.385,52.433,53.0472,30300.0],["2025-10-31",52.6311,53.2948,51.7396,51.9773,26800.0],["2025-11-03",51.7891,51.8584,49.5503,49.6494,108600.0],["2025-11-04",49.0055,49.7484,48.6489,49.2036,89800.0],["2025-11-05",49.2135,50.432,48.5993,48.9659,52700.0],["2025-11-06",48.6687,49.3522,48.5003,48.8173,41100.0],["2025-11-07",48.8668,50.4221,48.8173,50.1645,41400.0],["2025-11-10",50.5905,51.274,49.9763,50.8282,29300.0],["2025-11-11",50.8876,51.591,50.2933,51.2046,20600.0],["2025-11-12",51.0953,51.8509,51.0953,51.2643,15900.0],["2025-11-13",51.3041,51.3041,49.6337,49.9121,20200.0],["2025-11-14",49.763,49.763,48.6792,49.1664,22500.0],["2025-11-17",49.1763,49.1863,47.4364,47.6651,31300.0],["2025-11-18",47.7545,48.7985,47.7247,47.8739,49500.0],["2025-11-19",47.7148,49.1565,47.7148,49.1565,54400.0],["2025-11-20",49.8624,49.8624,48.8781,49.5144,22400.0],["2025-11-21",49.4448,52.1591,49.4448,51.7415,33200.0],["2025-11-24",51.7515,51.9702,51.0257,51.5725,41600.0],["2025-11-25",51.9802,53.223,51.7316,52.5568,43400.0],["2025-11-26",52.2287,53.1633,51.7913,52.9645,30100.0],["2025-11-28",52.7358,53.0639,51.662,53.0639,19700.0],["2025-12-01",53.3324,53.402,52.8452,52.9148,14800.0],["2025-12-02",52.9148,53.1136,51.9106,52.2088,28400.0],["2025-12-03",52.4574,54.6647,51.8509,54.5851,38200.0],["2025-12-04",54.7144,56.9714,54.7144,55.6192,28000.0],["2025-12-05",55.2811,55.6987,54.963,55.4999,24200.0],["2025-12-08",55.3507,55.3507,54.0284,54.1974,32700.0],["2025-12-09",54.5255,54.7741,54.3167,54.6746,30700.0],["2025-12-10",55.6192,60.2127,55.0326,59.5565,66200.0],["2025-12-11",60.0238,61.1771,59.6559,60.3519,49300.0],["2025-12-12",60.3519,60.4215,58.4827,58.602,28400.0],["2025-12-15",59.2383,59.6161,58.761,58.8704,45200.0],["2025-12-16",58.4131,59.3676,57.896,57.896,46500.0],["2025-12-17",57.8264,58.6318,57.379,58.0452,41000.0],["2025-12-18",58.0551,59.1786,57.4586,57.558,39500.0],["2025-12-19",57.3393,58.5125,56.9614,58.1844,76600.0],["2025-12-22",57.896,58.7511,57.5481,57.5679,31000.0],["2025-12-23",57.2199,58.4827,56.9813,58.2739,29900.0],["2025-12-24",58.0949,58.1844,57.4586,57.7867,19500.0],["2025-12-26",57.1603,57.3989,56.7427,57.1503,19600.0],["2025-12-29",57.5083,57.5978,57.1404,57.5083,14700.0],["2025-12-30",57.3393,57.3393,56.4842,56.5438,15200.0],["2025-12-31",56.2257,56.2257,55.2911,55.9373,27000.0],["2026-01-02",54.8436,55.4402,53.6505,54.7243,20000.0],["2026-01-05",54.9331,56.4941,54.8635,55.4601,26200.0],["2026-01-06",54.9828,56.3251,54.9828,56.3052,19900.0],["2026-01-07",55.6788,55.8379,55.0624,55.4004,15900.0],["2026-01-08",55.0524,57.4089,55.0524,57.1802,19200.0],["2026-01-09",57.5182,57.5182,56.0368,56.6532,21700.0],["2026-01-12",56.335,56.9415,56.335,56.6035,14300.0],["2026-01-13",56.6731,57.7568,56.166,57.6475,44500.0],["2026-01-14",57.5282,58.2938,57.1006,58.254,37400.0],["2026-01-15",57.8762,59.1488,57.2398,58.9301,51500.0],["2026-01-16",58.6219,58.6815,57.9358,58.2639,20700.0],["2026-01-20",57.4983,58.6616,57.4983,58.6517,25200.0],["2026-01-21",58.6616,60.4811,58.6616,60.3817,53200.0],["2026-01-22",59.9243,61.4257,59.7951,61.0578,31700.0],["2026-01-23",60.2226,60.4215,59.3278,59.5266,22800.0],["2026-01-26",59.5167,59.8846,58.4926,58.9301,22900.0],["2026-01-27",59.4173,59.4173,58.2142,58.3633,13200.0],["2026-01-28",59.6161,59.6161,57.4486,57.5779,26900.0],["2026-01-29",57.5779,58.0054,56.8322,57.4486,36700.0],["2026-01-30",56.8322,58.8903,56.3251,58.6716,24000.0],["2026-02-02",59.3576,60.9584,58.9002,60.5806,28600.0],["2026-02-03",60.4414,62.6685,60.4414,61.6444,49500.0],["2026-02-04",62.3305,64.7863,62.3305,64.6471,32900.0],["2026-02-05",64.8161,65.8203,63.9611,65.1939,59700.0],["2026-02-06",64.1301,66.5064,62.579,66.1484,83900.0],["2026-02-09",66.8842,66.8842,63.4341,63.623,18200.0],["2026-02-10",63.2949,64.7068,63.2949,64.4781,31300.0],["2026-02-11",64.9752,65.3729,64.1798,65.015,34400.0],["2026-02-12",65.6911,66.2876,64.1798,64.7465,25500.0],["2026-02-13",64.5974,64.8957,63.2651,63.8219,23200.0],["2026-02-17",64.3786,64.3786,62.5194,62.758,22400.0],["2026-02-18",62.758,65.5121,62.4597,64.4681,68700.0],["2026-02-19",64.5477,65.9098,62.7282,65.5917,94700.0],["2026-02-20",65.0945,66.7152,64.5278,66.3572,65100.0],["2026-02-23",65.3331,65.4326,63.8318,64.5178,63100.0],["2026-02-24",64.4582,66.5064,64.4582,66.4268,101400.0],["2026-02-25",66.1683,66.1683,64.1003,65.1144,66200.0],["2026-02-26",64.7565,66.0888,64.7565,65.9894,50300.0],["2026-02-27",65.2039,66.0689,63.6429,64.2792,48200.0],["2026-03-02",63.5832,66.1087,63.5832,65.1243,62700.0],["2026-03-03",64.1571,64.3266,62.6713,64.207,60000.0],["2026-03-04",64.9947,65.4335,63.9676,64.3865,76800.0],["2026-03-05",63.8879,64.1072,61.8936,61.8936,58800.0],["2026-03-06",61.2853,61.6343,59.1215,59.8992,97900.0],["2026-03-09",58.8223,59.8594,56.4092,58.5631,39500.0],["2026-03-10",58.0744,60.9762,57.526,59.2411,137200.0],["2026-03-11",58.9021,61.036,58.1941,59.9292,72200.0],["2026-03-12",58.6628,60.677,58.4534,59.4904,84600.0],["2026-03-13",59.8992,59.8992,58.1742,59.5203,65300.0],["2026-03-16",60.7069,60.7069,59.1314,60.0688,71700.0],["2026-03-17",60.3081,60.9562,59.2112,60.2782,138100.0],["2026-03-18",59.7098,60.8565,58.7326,60.0588,78100.0],["2026-03-19",59.65,61.734,58.932,61.1756,68500.0],["2026-03-20",61.0958,61.0958,59.1314,60.1286,100700.0],["2026-03-23",61.5047,64.5659,61.4648,61.6742,94300.0],["2026-03-24",60.8565,63.4192,60.8565,63.0004,57800.0],["2026-03-25",63.9278,63.9278,62.6614,63.1201,48700.0],["2026-03-26",63.0503,63.9278,62.4221,62.9206,56500.0],["2026-03-27",62.4619,63.3694,61.6642,63.2696,119900.0],["2026-03-30",63.3195,63.848,62.3921,63.5488,123200.0],["2026-03-31",65.0745,65.3836,61.5246,64.1671,122000.0],["2026-04-01",64.4662,65.1543,63.9477,64.7454,39600.0],["2026-04-02",63.3195,65.1543,63.0203,65.0845,67100.0],["2026-04-06",64.5759,66.3708,63.5289,66.3708,82600.0],["2026-04-07",66.3708,67.4278,65.5132,67.009,77900.0],["2026-04-08",67.8067,70.7982,67.7768,70.519,101900.0],["2026-04-09",70.0702,72.4834,69.9306,72.3637,113800.0],["2026-04-10",72.5631,72.5631,71.1073,71.6059,83900.0],["2026-04-13",72.1842,72.2141,70.9278,72.1443,66400.0],["2026-04-14",72.1443,72.7925,71.0774,72.5432,81400.0],["2026-04-15",72.5432,72.5432,70.3794,71.0275,54600.0],["2026-04-16",70.4691,70.8779,70.0104,70.5788,64300.0],["2026-04-17",71.8352,75.056,71.0874,73.9891,66400.0],["2026-04-20",73.2512,74.368,72.8922,73.8096,49600.0],["2026-04-21",73.5603,74.5874,73.2512,73.6999,54400.0],["2026-04-22",73.6102,74.0589,72.9919,73.9392,55000.0],["2026-04-23",73.6201,76.2227,73.5902,76.0831,54300.0],["2026-04-24",76.0831,77.3096,75.1956,77.1301,60600.0],["2026-04-27",76.5917,78.7056,76.5917,78.237,66400.0],["2026-04-28",78.9051,78.9051,76.3922,76.4321,57400.0],["2026-04-29",75.0959,77.3296,70.5788,70.9777,195200.0],["2026-04-30",70.9178,72.8324,70.0603,72.6529,69600.0],["2026-05-01",72.2939,72.5432,69.4221,69.9905,53200.0],["2026-05-04",70.0403,70.2497,67.5574,67.5574,33400.0],["2026-05-05",68.4648,69.1329,66.7397,67.7369,76300.0],["2026-05-06",67.9762,69.7811,66.4905,68.4648,112900.0],["2026-05-07",68.754,69.8608,67.5674,68.1358,138300.0],["2026-05-08",68.1358,69.2925,66.8893,68.3851,64600.0],["2026-05-11",67.9064,68.405,66.4506,66.65,147400.0],["2026-05-12",66.74,66.74,65.32,65.94,67100.0],["2026-05-13",65.75,66.0,63.49,64.29,60200.0],["2026-05-14",64.29,66.12,64.29,65.23,41800.0],["2026-05-15",64.54,64.86,63.04,63.98,62000.0],["2026-05-18",64.82,65.39,64.27,64.28,89200.0],["2026-05-19",64.13,64.63,63.25,63.72,65000.0],["2026-05-20",63.45,65.63,63.41,65.53,44600.0],["2026-05-21",64.76,65.64,63.85,65.31,38800.0],["2026-05-22",64.9,65.42,63.5,64.38,30100.0],["2026-05-26",64.67,66.08,64.67,65.51,29400.0],["2026-05-27",65.51,67.36,65.51,66.58,69400.0],["2026-05-28",66.44,66.74,65.62,66.28,39300.0],["2026-05-29",66.59,66.59,64.59,64.9,45500.0],["2026-06-01",64.35,64.61,63.1,64.25,35200.0],["2026-06-02",63.68,65.23,63.68,64.73,39900.0],["2026-06-03",64.74,65.23,63.74,64.69,62100.0],["2026-06-04",65.86,65.89,64.52,65.79,58000.0],["2026-06-05",65.28,67.77,65.28,67.0,51700.0],["2026-06-08",66.99,68.32,66.12,66.22,53100.0],["2026-06-09",67.96,70.17,67.68,70.02,83000.0],["2026-06-10",69.74,70.65,67.73,70.16,68000.0],["2026-06-11",71.14,71.41,69.79,70.21,93600.0],["2026-06-12",70.31,72.15,70.1,70.92,73900.0],["2026-06-15",70.92,72.43,70.57,70.75,87900.0],["2026-06-16",70.86,72.2,70.72,71.52,74400.0],["2026-06-17",72.1,72.4,69.08,70.18,88600.0],["2026-06-18",70.7,72.85,70.7,72.13,160000.0],["2026-06-22",71.89,73.57,71.89,73.26,53600.0],["2026-06-23",73.03,73.03,71.8,71.94,84200.0],["2026-06-24",71.93,74.53,71.93,74.49,58800.0],["2026-06-25",74.48,76.88,74.48,76.01,57800.0],["2026-06-26",75.0,76.48,74.17,75.91,426200.0],["2026-06-29",75.2,75.86,73.84,75.56,65600.0],["2026-06-30",76.23,76.54,74.79,76.5,69100.0],["2026-07-01",76.51,76.9,74.87,75.2,74800.0],["2026-07-02",74.99,75.9,73.25,75.08,96500.0],["2026-07-06",74.77,78.05,74.5,77.93,64006.290572],["2026-07-07",77.98,78,74.19,74.97,81497.781976],["2026-07-08",75.18,75.49,73.8,75.49,91112.833856],["2026-07-09",75.63,76.4,74.56,75.45,87816.1719],["2026-07-10",75.45,76.57,75.2,75.8,79083.7243],["2026-07-13",75.8,76.9,75.25,75.75,107037.007374],["2026-07-14",75.56,77.055,74.765,75.19,95845.951502],["2026-07-15",75.44,75.99,74.03,74.63,73104.406079],["2026-07-16",75.1,78.3,73.77,78.25,97933.530995],["2026-07-17",77.71,79.1,75.195,75.74,79028.543234],["2026-07-20",76.315,76.35,74.2076,74.45,82295.275226],["2026-07-21",74.095,75.005,73.26,74.74,257099.683216],["2026-07-22",75.04,76.095,73.745,75.68,106370.541841],["2026-07-23",74.75,75.85,74.6,75.74,130094.61011],["2026-07-24",76.21,77.36,75.3,76.03,208786.3391],["2026-07-27",74.865,77.65,74.865,76.5,146681.509314],["2026-07-28",77.07,77.62,75.76,77.25,70646.43795],["2026-07-29",78.19,81.1,78.19,78.99,163235.875962],["2026-07-30",78.39,78.43,75.97,78.14,89927.112898],["2026-07-31",77.29,79,76.675,77.73,87335.943958],["2026-08-03",78.83,79.71,78.24,78.47,68306.71438],["2026-08-04",78.41,81.04,77.8,81.04,86040.624381],["2026-08-05",81.04,81.52,79.23,79.3,74657.644498],["2026-08-06",80,80.35,77.59,77.85,54779.7741],["2026-08-07",78.42,79.255,77.31,79.04,46399.086886]]}