{"t":"SNEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-03-06",0.6678,0.6678,0.6678,0.6678,4492.0],["1995-03-07",0.5565,0.6122,0.5565,0.5565,20215.0],["1995-03-08",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-09",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-10",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-13",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-14",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-15",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-16",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-17",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-20",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-21",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-22",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-23",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-24",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-27",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-28",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-29",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-30",0.5565,0.5565,0.5565,0.5565,0.0],["1995-03-31",0.5565,0.5565,0.5565,0.5565,0.0],["1995-04-03",0.5565,0.5565,0.5565,0.5565,0.0],["1995-04-04",0.5565,0.5565,0.5565,0.5565,0.0],["1995-04-05",0.5565,0.6678,0.5565,0.6678,898.0],["1995-04-06",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-07",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-10",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-11",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-12",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-13",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-17",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-18",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-19",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-20",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-21",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-24",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-25",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-26",0.6678,0.6678,0.6678,0.6678,0.0],["1995-04-27",0.5565,0.6678,0.5565,0.5844,24257.0],["1995-04-28",0.5844,0.5844,0.5844,0.5844,8086.0],["1995-05-01",0.5009,0.5009,0.5009,0.5009,2246.0],["1995-05-02",0.5009,0.5009,0.5009,0.5009,0.0],["1995-05-03",0.5009,0.5009,0.5009,0.5009,0.0],["1995-05-04",0.5009,0.5009,0.5009,0.5009,0.0],["1995-05-05",0.5844,0.5844,0.5844,0.5844,1348.0],["1995-05-08",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-09",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-10",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-11",0.5844,0.5844,0.5844,0.5844,2246.0],["1995-05-12",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-15",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-16",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-17",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-18",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-19",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-22",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-23",0.5844,0.5844,0.5844,0.5844,0.0],["1995-05-24",0.6122,0.6122,0.6122,0.6122,4492.0],["1995-05-25",0.6261,0.6261,0.6261,0.6261,3144.0],["1995-05-26",0.6261,0.6261,0.6261,0.6261,0.0],["1995-05-30",0.6957,0.6957,0.6957,0.6957,8984.0],["1995-05-31",0.6957,0.6957,0.6957,0.6957,0.0],["1995-06-01",0.5565,0.5565,0.5565,0.5565,2246.0],["1995-06-02",0.5565,0.5565,0.5565,0.5565,0.0],["1995-06-05",0.5565,0.5565,0.5565,0.5565,0.0],["1995-06-06",0.7235,0.7235,0.7235,0.7235,4492.0],["1995-06-07",0.7235,0.7235,0.7235,0.7235,0.0],["1995-06-08",0.7235,0.7235,0.7235,0.7235,0.0],["1995-06-09",0.7235,0.7235,0.7235,0.7235,0.0],["1995-06-12",0.5844,0.6122,0.5844,0.6122,19765.0],["1995-06-13",0.5844,0.5844,0.5844,0.5844,7187.0],["1995-06-14",0.5844,0.5844,0.5844,0.5844,22461.0],["1995-06-15",0.5844,0.5844,0.5844,0.5844,0.0],["1995-06-16",0.6957,0.6957,0.6957,0.6957,898.0],["1995-06-19",0.6957,0.6957,0.6957,0.6957,0.0],["1995-06-20",0.6957,0.6957,0.6957,0.6957,0.0],["1995-06-21",0.6957,0.6957,0.6957,0.6957,0.0],["1995-06-22",0.6122,0.6122,0.5844,0.5844,22461.0],["1995-06-23",0.5844,0.5844,0.5565,0.5565,6738.0],["1995-06-26",0.5287,0.6122,0.5009,0.5287,75018.0],["1995-06-27",0.5287,0.5565,0.5287,0.5565,4043.0],["1995-06-28",0.5844,0.5844,0.5844,0.5844,1348.0],["1995-06-29",0.5844,0.5844,0.5844,0.5844,0.0],["1995-06-30",0.5844,0.5844,0.5844,0.5844,0.0],["1995-07-03",0.5844,0.5844,0.5844,0.5844,0.0],["1995-07-05",0.5844,0.5844,0.5844,0.5844,0.0],["1995-07-06",0.5844,0.5844,0.5844,0.5844,0.0],["1995-07-07",0.473,0.5009,0.473,0.5009,22461.0],["1995-07-10",0.473,0.5009,0.473,0.5009,45820.0],["1995-07-11",0.5009,0.5009,0.5009,0.5009,0.0],["1995-07-12",0.5009,0.5009,0.5009,0.5009,0.0],["1995-07-13",0.5009,0.5009,0.5009,0.5009,0.0],["1995-07-14",0.5009,0.5009,0.5009,0.5009,0.0],["1995-07-17",0.5009,0.5009,0.5009,0.5009,0.0],["1995-07-18",0.4174,0.4174,0.4174,0.4174,5391.0],["1995-07-19",0.4174,0.4174,0.4174,0.4174,0.0],["1995-07-20",0.4174,0.4174,0.4174,0.4174,0.0],["1995-07-21",0.5565,0.5565,0.5565,0.5565,449.0],["1995-07-24",0.5565,0.5565,0.5565,0.5565,0.0],["1995-07-25",0.473,0.5565,0.473,0.5565,3594.0],["1995-07-26",0.5565,0.5565,0.5565,0.5565,0.0],["1995-07-27",0.5565,0.5565,0.5565,0.5565,0.0],["1995-07-28",0.4174,0.4174,0.4174,0.4174,2695.0],["1995-07-31",0.4174,0.4174,0.4174,0.4174,0.0],["1995-08-01",0.5565,0.5565,0.5565,0.5565,4492.0],["1995-08-02",0.5565,0.5565,0.5565,0.5565,0.0],["1995-08-03",0.5287,0.5287,0.5287,0.5287,8984.0],["1995-08-04",0.5287,0.5287,0.5287,0.5287,0.0],["1995-08-07",0.6957,0.6957,0.6122,0.6122,10781.0],["1995-08-08",0.6957,0.6957,0.6122,0.6678,10781.0],["1995-08-09",0.6678,0.6678,0.6678,0.6678,0.0],["1995-08-10",0.6122,0.64,0.5565,0.5565,34589.0],["1995-08-11",0.6122,0.6122,0.5844,0.5844,8984.0],["1995-08-14",0.6122,0.6678,0.6122,0.6678,4941.0],["1995-08-15",0.6678,0.6678,0.6678,0.6678,1348.0],["1995-08-16",0.6678,0.6678,0.6678,0.6678,0.0],["1995-08-17",0.6678,0.6678,0.6678,0.6678,0.0],["1995-08-18",0.6678,0.6678,0.6678,0.6678,0.0],["1995-08-21",0.6678,0.6678,0.6678,0.6678,0.0],["1995-08-22",0.6678,0.6678,0.6678,0.6678,0.0],["1995-08-23",0.6678,0.6678,0.6678,0.6678,0.0],["1995-08-24",0.5287,0.5287,0.5287,0.5287,1348.0],["1995-08-25",0.5287,0.5287,0.5287,0.5287,0.0],["1995-08-28",0.5287,0.5287,0.5287,0.5287,0.0],["1995-08-29",0.5565,0.5565,0.5565,0.5565,2246.0],["1995-08-30",0.5565,0.5565,0.5565,0.5565,0.0],["1995-08-31",0.5565,0.5565,0.5565,0.5565,0.0],["1995-09-01",0.5565,0.5565,0.5565,0.5565,0.0],["1995-09-05",0.5565,0.5565,0.5565,0.5565,0.0],["1995-09-06",0.5565,0.5565,0.5565,0.5565,0.0],["1995-09-07",0.5565,0.5565,0.5565,0.5565,0.0],["1995-09-08",0.5287,0.5287,0.5287,0.5287,2246.0],["1995-09-11",0.5287,0.5426,0.5287,0.5426,15722.0],["1995-09-12",0.5426,0.5426,0.5426,0.5426,0.0],["1995-09-13",0.5426,0.5426,0.5426,0.5426,0.0],["1995-09-14",0.5426,0.5426,0.5426,0.5426,0.0],["1995-09-15",0.5426,0.5426,0.5426,0.5426,0.0],["1995-09-18",0.5426,0.5426,0.5426,0.5426,0.0],["1995-09-19",0.5426,0.5426,0.5426,0.5426,0.0],["1995-09-20",0.5426,0.5426,0.5426,0.5426,0.0],["1995-09-21",0.6678,0.6678,0.6678,0.6678,898.0],["1995-09-22",0.5565,0.5565,0.5287,0.5287,40429.0],["1995-09-25",0.5565,0.5565,0.5287,0.5287,10781.0],["1995-09-26",0.5287,0.5287,0.5287,0.5287,0.0],["1995-09-27",0.5287,0.5287,0.5287,0.5287,1797.0],["1995-09-28",0.5287,0.5287,0.5287,0.5287,0.0],["1995-09-29",0.5287,0.5287,0.5287,0.5287,0.0],["1995-10-02",0.5844,0.5844,0.5844,0.5844,1797.0],["1995-10-03",0.5287,0.5287,0.5287,0.5287,1797.0],["1995-10-04",0.5287,0.5287,0.5287,0.5287,0.0],["1995-10-05",0.5287,0.5287,0.5287,0.5287,4492.0],["1995-10-06",0.5287,0.5287,0.5287,0.5287,0.0],["1995-10-09",0.5565,0.5565,0.5565,0.5565,8984.0],["1995-10-10",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-11",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-12",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-13",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-16",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-17",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-18",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-19",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-20",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-23",0.5565,0.5565,0.5565,0.5565,0.0],["1995-10-24",0.5565,0.6122,0.5565,0.6122,4492.0],["1995-10-25",0.6678,0.6678,0.5844,0.5844,4492.0],["1995-10-26",0.5287,0.5287,0.5287,0.5287,3144.0],["1995-10-27",0.5287,0.5287,0.5287,0.5287,0.0],["1995-10-30",0.5287,0.5287,0.5287,0.5287,4492.0],["1995-10-31",0.5983,0.6122,0.5983,0.6122,8984.0],["1995-11-01",0.5287,0.5565,0.5287,0.5565,35937.0],["1995-11-02",0.5565,0.5565,0.5565,0.5565,0.0],["1995-11-03",0.6122,0.6122,0.5565,0.6122,33691.0],["1995-11-06",0.5844,0.6122,0.5844,0.5844,9883.0],["1995-11-07",0.5844,0.6122,0.5844,0.6122,31445.0],["1995-11-08",0.5565,0.6678,0.5565,0.6678,20215.0],["1995-11-09",0.6678,0.6678,0.6678,0.6678,0.0],["1995-11-10",0.64,0.64,0.64,0.64,449.0],["1995-11-13",0.7235,0.7235,0.6957,0.6957,17969.0],["1995-11-14",0.6957,0.6957,0.6957,0.6957,0.0],["1995-11-15",0.6957,0.6957,0.6957,0.6957,0.0],["1995-11-16",0.6957,0.6957,0.6957,0.6957,4492.0],["1995-11-17",0.6957,0.6957,0.6957,0.6957,0.0],["1995-11-20",0.6957,0.6957,0.6957,0.6957,8086.0],["1995-11-21",0.6957,0.7235,0.6957,0.6957,26054.0],["1995-11-22",0.6957,0.6957,0.6957,0.6957,0.0],["1995-11-24",0.6957,0.6957,0.6957,0.6957,0.0],["1995-11-27",0.6957,0.6957,0.6957,0.6957,0.0],["1995-11-28",0.7235,0.7374,0.7235,0.7374,4492.0],["1995-11-29",0.7235,0.7235,0.7235,0.7235,898.0],["1995-11-30",0.7235,0.7374,0.7235,0.7374,8984.0],["1995-12-01",0.7235,0.7374,0.7235,0.7374,24707.0],["1995-12-04",0.7374,0.7374,0.7374,0.7374,0.0],["1995-12-05",0.6957,0.6957,0.6957,0.6957,898.0],["1995-12-06",0.6957,0.6957,0.6957,0.6957,0.0],["1995-12-07",0.6957,0.6957,0.6957,0.6957,4492.0],["1995-12-08",0.6957,0.6957,0.6957,0.6957,0.0],["1995-12-11",0.6957,0.6957,0.6957,0.6957,0.0],["1995-12-12",0.6957,0.6957,0.6957,0.6957,0.0],["1995-12-13",0.6957,0.6957,0.6957,0.6957,0.0],["1995-12-14",0.7513,0.7791,0.7513,0.7513,53906.0],["1995-12-15",0.7791,0.7791,0.7791,0.7791,13476.0],["1995-12-18",0.7235,0.7235,0.6957,0.6957,9433.0],["1995-12-19",0.6957,0.6957,0.6678,0.6678,106014.0],["1995-12-20",0.7096,0.7096,0.7096,0.7096,40429.0],["1995-12-21",0.6678,0.6678,0.6678,0.6678,8984.0],["1995-12-22",0.6678,0.6678,0.6678,0.6678,0.0],["1995-12-26",0.64,0.64,0.6122,0.6122,49413.0],["1995-12-27",0.5009,0.5009,0.5009,0.5009,4492.0],["1995-12-28",0.5009,0.5565,0.5009,0.5565,30097.0],["1995-12-29",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-02",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-03",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-04",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-05",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-08",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-09",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-10",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-11",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-12",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-15",0.5565,0.5565,0.5565,0.5565,0.0],["1996-01-16",0.6122,0.6122,0.6122,0.6122,13476.0],["1996-01-17",0.5844,0.5844,0.5844,0.5844,5840.0],["1996-01-18",0.5844,0.5844,0.5844,0.5844,2246.0],["1996-01-19",0.5844,0.5844,0.5844,0.5844,0.0],["1996-01-22",0.5565,0.5565,0.5565,0.5565,898.0],["1996-01-23",0.5565,0.64,0.5565,0.5565,13476.0],["1996-01-24",0.6678,0.6678,0.6678,0.6678,13476.0],["1996-01-25",0.6678,0.6678,0.6678,0.6678,0.0],["1996-01-26",0.6678,0.6678,0.6678,0.6678,0.0],["1996-01-29",0.6678,0.6678,0.6678,0.6678,0.0],["1996-01-30",0.5565,0.5565,0.5565,0.5565,4492.0],["1996-01-31",0.5565,0.5565,0.5565,0.5565,0.0],["1996-02-01",0.64,0.64,0.64,0.64,22461.0],["1996-02-02",0.64,0.64,0.64,0.64,0.0],["1996-02-05",0.64,0.64,0.64,0.64,0.0],["1996-02-06",0.64,0.64,0.64,0.64,0.0],["1996-02-07",0.64,0.64,0.64,0.64,0.0],["1996-02-08",0.64,0.64,0.64,0.64,0.0],["1996-02-09",0.5565,0.5565,0.5565,0.5565,4941.0],["1996-02-12",0.5565,0.5565,0.5565,0.5565,0.0],["1996-02-13",0.5565,0.5565,0.5565,0.5565,0.0],["1996-02-14",0.5565,0.5565,0.5565,0.5565,0.0],["1996-02-15",0.6122,0.6678,0.6122,0.6678,22461.0],["1996-02-16",0.6678,0.6678,0.6678,0.6678,0.0],["1996-02-20",0.6122,0.6122,0.5983,0.5983,44921.0],["1996-02-21",0.5844,0.64,0.5844,0.64,31445.0],["1996-02-22",0.5844,0.6122,0.5844,0.6122,26953.0],["1996-02-23",0.5844,0.5844,0.5844,0.5844,2246.0],["1996-02-26",0.5844,0.5844,0.5844,0.5844,0.0],["1996-02-27",0.5844,0.5844,0.5844,0.5844,0.0],["1996-02-28",0.5844,0.5844,0.5844,0.5844,0.0],["1996-02-29",0.5844,0.5844,0.5844,0.5844,0.0],["1996-03-01",0.5844,0.5844,0.5844,0.5844,0.0],["1996-03-04",0.6678,0.6678,0.6678,0.6678,45820.0],["1996-03-05",0.6957,0.6957,0.6678,0.6678,26953.0],["1996-03-06",0.6678,0.6678,0.6678,0.6678,898.0],["1996-03-07",0.6678,0.6678,0.6678,0.6678,0.0],["1996-03-08",0.807,0.8348,0.7235,0.8348,56152.0],["1996-03-11",0.8348,0.8348,0.8348,0.8348,0.0],["1996-03-12",0.8348,0.8348,0.8348,0.8348,0.0],["1996-03-13",0.8348,0.8348,0.8348,0.8348,0.0],["1996-03-14",0.8348,0.9461,0.8348,0.9461,69179.0],["1996-03-15",0.9461,0.9461,0.9461,0.9461,0.0],["1996-03-18",0.9461,0.9461,0.9461,0.9461,2246.0],["1996-03-19",0.9461,0.9461,0.9461,0.9461,0.0],["1996-03-20",0.8904,0.8904,0.8904,0.8904,2246.0],["1996-03-21",0.8904,0.8904,0.8904,0.8904,0.0],["1996-03-22",0.8904,0.8904,0.8904,0.8904,17969.0],["1996-03-25",0.8904,0.8904,0.8904,0.8904,0.0],["1996-03-26",0.8904,0.8904,0.8904,0.8904,0.0],["1996-03-27",0.8904,0.8904,0.8904,0.8904,0.0],["1996-03-28",0.8626,0.8904,0.8626,0.8765,21113.0],["1996-03-29",0.8765,0.8765,0.8765,0.8765,0.0],["1996-04-01",0.8765,0.8765,0.8765,0.8765,0.0],["1996-04-02",0.8626,0.9183,0.8626,0.9183,8984.0],["1996-04-03",0.8626,0.8626,0.8626,0.8626,20215.0],["1996-04-04",0.8626,0.8626,0.8626,0.8626,0.0],["1996-04-08",0.8626,0.8626,0.8626,0.8626,0.0],["1996-04-09",0.8626,0.8626,0.8626,0.8626,0.0],["1996-04-10",0.8626,0.8626,0.8626,0.8626,449.0],["1996-04-11",0.8626,0.8626,0.8626,0.8626,0.0],["1996-04-12",0.8626,0.8626,0.8626,0.8626,0.0],["1996-04-15",0.8626,0.8626,0.7931,0.7931,49413.0],["1996-04-16",0.7931,0.7931,0.7931,0.7931,0.0],["1996-04-17",0.8348,0.8348,0.8348,0.8348,1348.0],["1996-04-18",0.8348,0.8348,0.8348,0.8348,0.0],["1996-04-19",0.8348,0.8348,0.8348,0.8348,0.0],["1996-04-22",0.8348,0.8348,0.8348,0.8348,0.0],["1996-04-23",0.8348,0.8348,0.8348,0.8348,0.0],["1996-04-24",0.7791,0.8348,0.7791,0.8348,4941.0],["1996-04-25",0.8348,0.8348,0.8348,0.8348,6738.0],["1996-04-26",0.8904,0.8904,0.8904,0.8904,4492.0],["1996-04-29",0.8904,0.8904,0.8904,0.8904,0.0],["1996-04-30",0.8904,0.8904,0.8904,0.8904,0.0],["1996-05-01",0.9461,0.9461,0.9461,0.9461,449.0],["1996-05-02",0.9461,0.9461,0.9461,0.9461,0.0],["1996-05-03",0.9461,0.9461,0.9461,0.9461,0.0],["1996-05-06",0.9461,0.9461,0.9461,0.9461,0.0],["1996-05-07",0.9461,0.9461,0.9461,0.9461,0.0],["1996-05-08",0.9461,0.9461,0.9461,0.9461,0.0],["1996-05-09",0.9461,0.9461,0.9461,0.9461,0.0],["1996-05-10",0.9461,0.9461,0.9461,0.9461,0.0],["1996-05-13",0.9461,0.9461,0.9461,0.9461,0.0],["1996-05-14",0.7791,0.8626,0.7791,0.8626,68730.0],["1996-05-15",0.9461,0.9461,0.9183,0.9461,8086.0],["1996-05-16",0.9044,0.9461,0.9044,0.9461,13476.0],["1996-05-17",0.9461,0.9461,0.7791,0.9183,7637.0],["1996-05-20",0.9183,0.9183,0.9183,0.9183,0.0],["1996-05-21",0.9183,0.9183,0.9183,0.9183,0.0],["1996-05-22",0.9183,0.9183,0.9183,0.9183,0.0],["1996-05-23",0.9183,0.9183,0.9183,0.9183,0.0],["1996-05-24",0.9461,0.9461,0.8348,0.8904,11230.0],["1996-05-28",0.9461,0.9461,0.9461,0.9461,2246.0],["1996-05-29",0.9739,0.9739,0.9739,0.9739,449.0],["1996-05-30",0.9739,0.9739,0.8348,0.8626,3594.0],["1996-05-31",0.9461,0.9461,0.9461,0.9461,6289.0],["1996-06-03",0.9461,0.9461,0.9461,0.9461,0.0],["1996-06-04",0.9461,0.9461,0.9461,0.9461,0.0],["1996-06-05",0.9461,0.9461,0.9461,0.9461,0.0],["1996-06-06",0.9461,0.9461,0.9461,0.9461,0.0],["1996-06-07",1.0018,1.0018,0.8904,0.9183,7637.0],["1996-06-10",1.0018,1.0018,1.0018,1.0018,2246.0],["1996-06-11",1.0018,1.0018,1.0018,1.0018,0.0],["1996-06-12",0.8904,0.8904,0.8904,0.8904,1348.0],["1996-06-13",0.8904,0.8904,0.8904,0.8904,0.0],["1996-06-14",0.8904,0.8904,0.8904,0.8904,0.0],["1996-06-17",0.8904,0.9739,0.8904,0.8904,10332.0],["1996-06-18",0.8904,0.8904,0.8904,0.8904,0.0],["1996-06-19",0.8904,0.8904,0.8904,0.8904,449.0],["1996-06-20",0.8904,0.9461,0.8904,0.9461,11680.0],["1996-06-21",0.9461,0.9461,0.9461,0.9461,0.0],["1996-06-24",0.8904,0.9183,0.8904,0.9183,8984.0],["1996-06-25",0.8348,0.9183,0.8348,0.8904,10332.0],["1996-06-26",0.9183,0.9183,0.9183,0.9183,2246.0],["1996-06-27",0.9183,0.9183,0.9183,0.9183,0.0],["1996-06-28",0.8348,0.9183,0.8348,0.9183,22461.0],["1996-07-01",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-02",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-03",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-05",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-08",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-09",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-10",0.8626,0.8626,0.8626,0.8626,1797.0],["1996-07-11",0.9461,0.9461,0.9461,0.9461,3594.0],["1996-07-12",0.9461,0.9461,0.9461,0.9461,0.0],["1996-07-15",0.9461,0.9461,0.9461,0.9461,0.0],["1996-07-16",0.9461,0.9461,0.9461,0.9461,0.0],["1996-07-17",0.9461,0.9461,0.9461,0.9461,0.0],["1996-07-18",0.8626,0.9461,0.8626,0.9461,1797.0],["1996-07-19",0.9461,0.9461,0.9461,0.9461,0.0],["1996-07-22",0.8348,0.8348,0.8348,0.8348,4492.0],["1996-07-23",0.8348,0.9183,0.807,0.9183,12578.0],["1996-07-24",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-25",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-26",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-29",0.9183,0.9183,0.9183,0.9183,0.0],["1996-07-30",0.9461,0.9461,0.9461,0.9461,4492.0],["1996-07-31",0.9461,0.9461,0.9461,0.9461,0.0],["1996-08-01",0.9461,0.9461,0.9461,0.9461,0.0],["1996-08-02",0.9461,0.9461,0.9461,0.9461,0.0],["1996-08-05",0.9461,0.9461,0.9461,0.9461,0.0],["1996-08-06",0.9461,0.9461,0.9461,0.9461,0.0],["1996-08-07",0.9461,0.9461,0.9461,0.9461,0.0],["1996-08-08",0.807,0.807,0.807,0.807,898.0],["1996-08-09",0.807,0.8904,0.807,0.8904,15722.0],["1996-08-12",0.8904,0.8904,0.8904,0.8904,0.0],["1996-08-13",0.8904,0.8904,0.8904,0.8904,0.0],["1996-08-14",0.8904,0.8904,0.8348,0.8904,11230.0],["1996-08-15",0.8904,0.8904,0.8904,0.8904,0.0],["1996-08-16",0.8904,0.8904,0.8904,0.8904,0.0],["1996-08-19",0.8904,0.8904,0.8904,0.8904,449.0],["1996-08-20",0.7791,0.7791,0.7791,0.7791,2246.0],["1996-08-21",0.807,0.8904,0.807,0.8904,11230.0],["1996-08-22",0.8765,0.8765,0.8765,0.8765,24257.0],["1996-08-23",0.8765,0.8765,0.8765,0.8765,0.0],["1996-08-26",0.8765,0.8765,0.8765,0.8765,0.0],["1996-08-27",1.0018,1.0018,1.0018,1.0018,4492.0],["1996-08-28",1.0018,1.0018,1.0018,1.0018,0.0],["1996-08-29",0.8626,0.8904,0.8626,0.8904,17969.0],["1996-08-30",0.8904,0.8904,0.8904,0.8904,0.0],["1996-09-03",0.8904,0.8904,0.8904,0.8904,0.0],["1996-09-04",0.8904,0.8904,0.8904,0.8904,0.0],["1996-09-05",0.8626,0.9322,0.8626,0.8904,34140.0],["1996-09-06",0.8904,0.8904,0.8904,0.8904,0.0],["1996-09-09",0.807,0.9183,0.807,0.9183,5840.0],["1996-09-10",0.9183,0.9183,0.9183,0.9183,0.0],["1996-09-11",0.9183,0.9183,0.9183,0.9183,0.0],["1996-09-12",0.8626,0.8904,0.8626,0.8904,17969.0],["1996-09-13",0.8904,0.8904,0.8904,0.8904,0.0],["1996-09-16",0.8904,0.8904,0.8904,0.8904,0.0],["1996-09-17",0.807,0.8904,0.807,0.8904,5840.0],["1996-09-18",0.8904,0.8904,0.8904,0.8904,0.0],["1996-09-19",0.8904,0.8904,0.8904,0.8904,0.0],["1996-09-20",0.807,0.807,0.807,0.807,6738.0],["1996-09-23",0.8626,0.8904,0.8626,0.8904,1348.0],["1996-09-24",0.8626,0.9183,0.8626,0.9183,89393.0],["1996-09-25",0.9183,0.9183,0.9183,0.9183,0.0],["1996-09-26",0.8904,0.8904,0.8904,0.8904,4941.0],["1996-09-27",0.9739,0.9739,0.8904,0.8904,2246.0],["1996-09-30",0.8904,0.8904,0.8904,0.8904,0.0],["1996-10-01",0.9739,0.9739,0.807,0.807,7637.0],["1996-10-02",0.807,0.807,0.807,0.807,0.0],["1996-10-03",0.807,0.807,0.807,0.807,0.0],["1996-10-04",0.807,0.807,0.807,0.807,0.0],["1996-10-07",0.807,0.807,0.807,0.807,0.0],["1996-10-08",0.807,0.807,0.807,0.807,0.0],["1996-10-09",0.807,0.807,0.807,0.807,0.0],["1996-10-10",0.96,0.96,0.96,0.96,449.0],["1996-10-11",0.96,0.96,0.96,0.96,0.0],["1996-10-14",0.96,0.96,0.96,0.96,0.0],["1996-10-15",0.807,0.807,0.807,0.807,4492.0],["1996-10-16",0.9739,0.9739,0.7791,0.8904,12578.0],["1996-10-17",0.8904,0.8904,0.8904,0.8904,0.0],["1996-10-18",0.8904,0.8904,0.8904,0.8904,0.0],["1996-10-21",0.8626,0.8626,0.7791,0.8626,5840.0],["1996-10-22",0.8904,0.8904,0.8904,0.8904,449.0],["1996-10-23",0.9183,0.9183,0.9183,0.9183,5391.0],["1996-10-24",0.9183,0.9183,0.9183,0.9183,0.0],["1996-10-25",0.9183,0.9183,0.9183,0.9183,0.0],["1996-10-28",0.807,0.8626,0.807,0.8626,13476.0],["1996-10-29",0.8626,0.8626,0.8626,0.8626,0.0],["1996-10-30",0.8626,0.8626,0.8626,0.8626,0.0],["1996-10-31",0.807,0.807,0.807,0.807,898.0],["1996-11-01",0.8904,0.8904,0.8904,0.8904,449.0],["1996-11-04",0.8904,0.8904,0.8904,0.8904,0.0],["1996-11-05",0.807,0.8904,0.807,0.807,5391.0],["1996-11-06",0.807,0.807,0.807,0.807,0.0],["1996-11-07",0.807,0.807,0.807,0.807,0.0],["1996-11-08",0.807,0.807,0.807,0.807,0.0],["1996-11-11",0.807,0.807,0.807,0.807,0.0],["1996-11-12",0.807,0.807,0.807,0.807,0.0],["1996-11-13",0.8626,0.8626,0.807,0.8626,6738.0],["1996-11-14",0.807,0.8904,0.807,0.8904,11230.0],["1996-11-15",0.8904,0.8904,0.8904,0.8904,0.0],["1996-11-18",0.8904,0.8904,0.8904,0.8904,0.0],["1996-11-19",0.7235,0.7652,0.7235,0.7652,49413.0],["1996-11-20",0.6122,0.7513,0.6122,0.7513,25156.0],["1996-11-21",0.7513,0.7513,0.7513,0.7513,0.0],["1996-11-22",0.64,0.64,0.64,0.64,4492.0],["1996-11-25",0.64,0.64,0.64,0.64,0.0],["1996-11-26",0.64,0.64,0.64,0.64,0.0],["1996-11-27",0.64,0.64,0.64,0.64,0.0],["1996-11-29",0.7791,0.7791,0.7791,0.7791,8984.0],["1996-12-02",0.7791,0.7791,0.7791,0.7791,0.0],["1996-12-03",0.7791,0.7791,0.7791,0.7791,0.0],["1996-12-04",0.7791,0.7791,0.7791,0.7791,0.0],["1996-12-05",0.7791,0.7791,0.7791,0.7791,0.0],["1996-12-06",0.7791,0.7791,0.7791,0.7791,0.0],["1996-12-09",0.7791,0.7791,0.7791,0.7791,0.0],["1996-12-10",0.7791,0.7791,0.7791,0.7791,0.0],["1996-12-11",0.6678,0.7513,0.6678,0.7374,25605.0],["1996-12-12",0.6678,0.6678,0.6678,0.6678,6738.0],["1996-12-13",0.6678,0.6678,0.6678,0.6678,0.0],["1996-12-16",0.6678,0.6678,0.6678,0.6678,0.0],["1996-12-17",0.6678,0.6678,0.6678,0.6678,0.0],["1996-12-18",0.64,0.7235,0.64,0.64,24707.0],["1996-12-19",0.6678,0.7513,0.6678,0.7513,20215.0],["1996-12-20",0.7513,0.7513,0.7513,0.7513,0.0],["1996-12-23",0.7513,0.7513,0.7513,0.7513,0.0],["1996-12-24",0.7513,0.7513,0.7513,0.7513,0.0],["1996-12-26",0.64,0.64,0.64,0.64,2246.0],["1996-12-27",0.64,0.64,0.64,0.64,0.0],["1996-12-30",0.6678,0.7513,0.6678,0.7513,12129.0],["1996-12-31",0.7374,0.7513,0.6678,0.7513,40429.0],["1997-01-02",0.7513,0.7513,0.7513,0.7513,0.0],["1997-01-03",0.7513,0.7513,0.7513,0.7513,0.0],["1997-01-06",0.7513,0.7513,0.7513,0.7513,0.0],["1997-01-07",0.7513,0.7513,0.7513,0.7513,0.0],["1997-01-08",0.7513,0.7513,0.7513,0.7513,0.0],["1997-01-09",0.7513,0.7513,0.7513,0.7513,0.0],["1997-01-10",0.7513,0.7513,0.7513,0.7513,0.0],["1997-01-13",0.7513,0.7513,0.7513,0.7513,0.0],["1997-01-14",0.6678,0.6678,0.6678,0.6678,2246.0],["1997-01-15",0.6678,0.6678,0.6678,0.6678,4492.0],["1997-01-16",0.7513,0.7652,0.64,0.64,60644.0],["1997-01-17",0.6957,0.6957,0.6957,0.6957,22461.0],["1997-01-20",0.7235,0.7235,0.7235,0.7235,6738.0],["1997-01-21",0.7235,0.7235,0.7235,0.7235,0.0],["1997-01-22",0.7235,0.7235,0.7235,0.7235,0.0],["1997-01-23",0.7235,0.7235,0.7235,0.7235,0.0],["1997-01-24",0.7235,0.7235,0.7235,0.7235,0.0],["1997-01-27",0.6678,0.6678,0.6678,0.6678,6738.0],["1997-01-28",0.6678,0.6678,0.6678,0.6678,2695.0],["1997-01-29",0.6678,0.6678,0.6678,0.6678,0.0],["1997-01-30",0.6678,0.6678,0.6678,0.6678,17969.0],["1997-01-31",0.6678,0.6678,0.6678,0.6678,0.0],["1997-02-03",0.7235,0.7235,0.7235,0.7235,4492.0],["1997-02-04",0.6678,0.6678,0.6678,0.6678,8086.0],["1997-02-05",0.6678,0.6678,0.6678,0.6678,0.0],["1997-02-06",0.6678,0.6678,0.6678,0.6678,0.0],["1997-02-07",0.6678,0.6678,0.6678,0.6678,0.0],["1997-02-10",0.7235,0.7235,0.7235,0.7235,8984.0],["1997-02-11",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-12",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-13",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-14",0.6678,0.7235,0.6678,0.7235,9883.0],["1997-02-18",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-19",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-20",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-21",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-24",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-25",0.6678,0.7235,0.6678,0.7235,8984.0],["1997-02-26",0.7235,0.7235,0.7235,0.7235,0.0],["1997-02-27",0.6678,0.7235,0.6678,0.7235,5840.0],["1997-02-28",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-03",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-04",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-05",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-06",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-07",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-10",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-11",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-12",0.6678,0.7235,0.6678,0.7235,13027.0],["1997-03-13",0.7235,0.7235,0.7235,0.7235,4492.0],["1997-03-14",0.7235,0.7235,0.7235,0.7235,2246.0],["1997-03-17",0.7235,0.7235,0.7235,0.7235,0.0],["1997-03-18",0.6957,0.6957,0.6957,0.6957,4492.0],["1997-03-19",0.7235,0.7235,0.7235,0.7235,12578.0],["1997-03-20",0.6678,0.7235,0.6678,0.7235,5840.0],["1997-03-21",0.5948,0.6678,0.5948,0.6678,10332.0],["1997-03-24",0.5844,0.6678,0.5844,0.6678,5840.0],["1997-03-25",0.6678,0.6678,0.6678,0.6678,0.0],["1997-03-26",0.6678,0.6678,0.6678,0.6678,0.0],["1997-03-27",0.7235,0.7652,0.6957,0.6957,78612.0],["1997-03-31",0.6957,0.6957,0.6957,0.6957,0.0],["1997-04-01",0.6957,0.6957,0.6957,0.6957,2246.0],["1997-04-02",0.6957,0.6957,0.6957,0.6957,0.0],["1997-04-03",0.6957,0.6957,0.6957,0.6957,0.0],["1997-04-04",0.6957,0.6957,0.6957,0.6957,0.0],["1997-04-07",0.6678,0.7931,0.6678,0.7931,5840.0],["1997-04-08",0.7931,0.7931,0.7931,0.7931,0.0],["1997-04-09",0.7931,0.7931,0.7931,0.7931,0.0],["1997-04-10",0.6957,0.7513,0.6122,0.6261,40429.0],["1997-04-11",0.6261,0.6261,0.6261,0.6261,0.0],["1997-04-14",0.6261,0.6261,0.6261,0.6261,0.0],["1997-04-15",0.6957,0.6957,0.6957,0.6957,6738.0],["1997-04-16",0.64,0.6539,0.64,0.6539,15722.0],["1997-04-17",0.6539,0.6539,0.6122,0.6122,33691.0],["1997-04-18",0.6122,0.6122,0.6122,0.6122,0.0],["1997-04-21",0.7235,0.7235,0.7235,0.7235,4492.0],["1997-04-22",0.7235,0.7235,0.7235,0.7235,0.0],["1997-04-23",0.7235,0.7235,0.7235,0.7235,0.0],["1997-04-24",0.7235,0.7235,0.7235,0.7235,0.0],["1997-04-25",0.7235,0.7235,0.7235,0.7235,0.0],["1997-04-28",0.7235,0.7235,0.7235,0.7235,0.0],["1997-04-29",0.7235,0.7235,0.7235,0.7235,0.0],["1997-04-30",0.64,0.64,0.64,0.64,898.0],["1997-05-01",0.64,0.64,0.64,0.64,0.0],["1997-05-02",0.64,0.64,0.64,0.64,0.0],["1997-05-05",0.64,0.64,0.64,0.64,5391.0],["1997-05-06",0.64,0.64,0.64,0.64,0.0],["1997-05-07",0.64,0.64,0.64,0.64,0.0],["1997-05-08",0.64,0.64,0.64,0.64,0.0],["1997-05-09",0.7513,0.7513,0.64,0.64,4492.0],["1997-05-12",0.64,0.64,0.64,0.64,0.0],["1997-05-13",0.64,0.64,0.64,0.64,4492.0],["1997-05-14",0.64,0.64,0.64,0.64,3144.0],["1997-05-15",0.64,0.64,0.64,0.64,0.0],["1997-05-16",0.64,0.64,0.64,0.64,0.0],["1997-05-19",0.64,0.64,0.64,0.64,0.0],["1997-05-20",0.6678,0.6957,0.6678,0.6957,8984.0],["1997-05-21",0.6957,0.6957,0.6957,0.6957,0.0],["1997-05-22",0.6957,0.6957,0.6957,0.6957,0.0],["1997-05-23",0.6957,0.6957,0.6957,0.6957,0.0],["1997-05-27",0.6957,0.6957,0.6957,0.6957,0.0],["1997-05-28",0.7513,0.7513,0.7513,0.7513,11230.0],["1997-05-29",0.7513,0.7513,0.7513,0.7513,0.0],["1997-05-30",0.7513,0.7513,0.7513,0.7513,0.0],["1997-06-02",0.6957,0.7513,0.6957,0.7513,20215.0],["1997-06-03",0.7513,0.7513,0.7513,0.7513,0.0],["1997-06-04",0.7513,0.7513,0.7513,0.7513,0.0],["1997-06-05",0.7513,0.7513,0.7513,0.7513,0.0],["1997-06-06",0.6957,0.6957,0.6957,0.6957,15722.0],["1997-06-09",0.6957,0.6957,0.6957,0.6957,0.0],["1997-06-10",0.64,0.64,0.64,0.64,898.0],["1997-06-11",0.64,0.64,0.64,0.64,0.0],["1997-06-12",0.64,0.64,0.64,0.64,0.0],["1997-06-13",0.7513,0.7791,0.6957,0.7791,24257.0],["1997-06-16",0.7791,0.7791,0.7513,0.7513,8984.0],["1997-06-17",0.7513,0.7513,0.7513,0.7513,0.0],["1997-06-18",0.6957,0.6957,0.6957,0.6957,8535.0],["1997-06-19",0.6957,0.6957,0.6957,0.6957,0.0],["1997-06-20",0.7513,0.7513,0.7513,0.7513,31445.0],["1997-06-23",0.7513,0.7513,0.7513,0.7513,0.0],["1997-06-24",0.7513,0.7513,0.7513,0.7513,0.0],["1997-06-25",0.7235,0.7235,0.7235,0.7235,7187.0],["1997-06-26",0.7235,0.7235,0.7235,0.7235,0.0],["1997-06-27",0.7235,0.7235,0.7235,0.7235,0.0],["1997-06-30",0.7235,0.7235,0.7235,0.7235,0.0],["1997-07-01",0.7235,0.7235,0.7235,0.7235,0.0],["1997-07-02",0.7235,0.7235,0.7235,0.7235,0.0],["1997-07-03",0.7235,0.7235,0.7235,0.7235,0.0],["1997-07-07",0.7235,0.7931,0.7235,0.7513,26504.0],["1997-07-08",0.7513,0.7513,0.7513,0.7513,0.0],["1997-07-09",0.7235,0.7791,0.7235,0.7513,17519.0],["1997-07-10",0.7513,0.7513,0.7513,0.7513,0.0],["1997-07-11",0.7513,0.7513,0.7513,0.7513,4492.0],["1997-07-14",0.7791,0.7791,0.7513,0.7513,8984.0],["1997-07-15",0.7513,0.7513,0.7513,0.7513,0.0],["1997-07-16",0.7791,0.7791,0.7791,0.7791,14375.0],["1997-07-17",0.7513,0.7513,0.7513,0.7513,449.0],["1997-07-18",0.7513,0.7513,0.7513,0.7513,0.0],["1997-07-21",0.7513,0.7791,0.7235,0.7791,28750.0],["1997-07-22",0.7791,0.7791,0.7791,0.7791,0.0],["1997-07-23",0.7791,0.7791,0.7791,0.7791,0.0],["1997-07-24",0.7791,0.7791,0.7791,0.7791,0.0],["1997-07-25",0.7791,0.7791,0.7791,0.7791,0.0],["1997-07-28",0.7791,0.7791,0.7791,0.7791,0.0],["1997-07-29",0.7791,0.7791,0.7791,0.7791,0.0],["1997-07-30",0.7791,0.7791,0.7791,0.7791,0.0],["1997-07-31",0.7235,0.7235,0.7235,0.7235,8984.0],["1997-08-01",0.7235,0.7235,0.7235,0.7235,0.0],["1997-08-04",0.7235,0.7235,0.7235,0.7235,0.0],["1997-08-05",0.7235,0.7513,0.7235,0.7235,60644.0],["1997-08-06",0.7304,0.7304,0.7304,0.7304,31894.0],["1997-08-07",0.7513,0.7513,0.6957,0.6957,6738.0],["1997-08-08",0.6957,0.6957,0.6957,0.6957,0.0],["1997-08-11",0.6957,0.7513,0.6957,0.7513,9433.0],["1997-08-12",0.7791,0.7791,0.7235,0.7791,31894.0],["1997-08-13",0.7791,0.7791,0.7791,0.7791,3144.0],["1997-08-14",0.7791,0.7791,0.7791,0.7791,0.0],["1997-08-15",0.7513,0.7513,0.7513,0.7513,8984.0],["1997-08-18",0.7513,0.8348,0.7513,0.7791,45820.0],["1997-08-19",0.8904,0.9461,0.8904,0.9183,61093.0],["1997-08-20",0.9461,0.9461,0.9183,0.9183,12129.0],["1997-08-21",0.9183,0.9183,0.9183,0.9183,0.0],["1997-08-22",0.9183,0.9461,0.9183,0.9461,122635.0],["1997-08-25",0.9461,0.9461,0.9461,0.9461,6738.0],["1997-08-26",0.96,0.96,0.96,0.96,2246.0],["1997-08-27",0.9461,0.9461,0.9461,0.9461,4492.0],["1997-08-28",1.0296,1.0574,1.0296,1.0574,17969.0],["1997-08-29",1.0574,1.1131,1.0574,1.1131,20215.0],["1997-09-02",1.0574,1.0574,1.0574,1.0574,5840.0],["1997-09-03",1.0574,1.0574,1.0574,1.0574,0.0],["1997-09-04",1.0574,1.0574,1.0574,1.0574,0.0],["1997-09-05",1.1131,1.1131,1.0574,1.0852,17070.0],["1997-09-08",1.1131,1.1131,1.1131,1.1131,17969.0],["1997-09-09",1.1131,1.1131,1.1131,1.1131,0.0],["1997-09-10",1.0574,1.0574,0.9461,0.9461,34140.0],["1997-09-11",1.0852,1.0852,1.0852,1.0852,4043.0],["1997-09-12",1.0852,1.0852,1.0852,1.0852,0.0],["1997-09-15",1.0852,1.0852,1.0852,1.0852,0.0],["1997-09-16",1.0852,1.0852,1.0852,1.0852,0.0],["1997-09-17",1.0852,1.0852,1.0852,1.0852,0.0],["1997-09-18",0.9739,1.0852,0.9739,1.0852,22910.0],["1997-09-19",1.0852,1.0852,1.0852,1.0852,0.0],["1997-09-22",1.0852,1.0852,1.0852,1.0852,15722.0],["1997-09-23",1.0574,1.0574,1.0574,1.0574,13476.0],["1997-09-24",1.1131,1.1409,1.1131,1.1131,13476.0],["1997-09-25",1.1131,1.1131,1.1131,1.1131,0.0],["1997-09-26",1.1687,1.1687,1.1131,1.1131,11230.0],["1997-09-29",1.1131,1.1131,1.1131,1.1131,0.0],["1997-09-30",1.1131,1.1131,1.1131,1.1131,0.0],["1997-10-01",1.0296,1.0296,1.0296,1.0296,898.0],["1997-10-02",1.0296,1.0296,1.0296,1.0296,0.0],["1997-10-03",1.0435,1.1131,1.0435,1.1131,11230.0],["1997-10-06",1.1131,1.1131,1.1131,1.1131,13476.0],["1997-10-07",1.0574,1.1131,1.0574,1.0574,9883.0],["1997-10-08",1.0574,1.0574,1.0574,1.0574,0.0],["1997-10-09",1.0574,1.0574,1.0574,1.0574,0.0],["1997-10-10",1.0574,1.0574,1.0574,1.0574,898.0],["1997-10-13",1.0574,1.0574,1.0574,1.0574,0.0],["1997-10-14",1.0574,1.0574,1.0574,1.0574,0.0],["1997-10-15",1.1131,1.1131,1.1131,1.1131,50312.0],["1997-10-16",1.0852,1.0852,1.0852,1.0852,2246.0],["1997-10-17",1.1131,1.1409,1.1131,1.1409,11230.0],["1997-10-20",1.127,1.127,1.127,1.127,898.0],["1997-10-21",1.127,1.127,1.127,1.127,0.0],["1997-10-22",1.127,1.1687,1.127,1.1687,23808.0],["1997-10-23",1.1687,1.1687,1.1687,1.1687,0.0],["1997-10-24",1.1131,1.1131,1.0852,1.0852,15722.0],["1997-10-27",1.0574,1.0574,1.0574,1.0574,5391.0],["1997-10-28",1.0018,1.0018,1.0018,1.0018,6738.0],["1997-10-29",1.0574,1.0574,1.0365,1.0365,21113.0],["1997-10-30",1.0018,1.0296,1.0018,1.0296,6289.0],["1997-10-31",1.0296,1.0296,1.0296,1.0296,0.0],["1997-11-03",1.0296,1.0296,1.0296,1.0296,0.0],["1997-11-04",1.0296,1.0296,1.0296,1.0296,0.0],["1997-11-05",1.0018,1.0018,1.0018,1.0018,898.0],["1997-11-06",1.0018,1.0018,1.0018,1.0018,2246.0],["1997-11-07",1.0018,1.0018,1.0018,1.0018,898.0],["1997-11-10",0.9739,1.0157,0.9739,1.0157,7637.0],["1997-11-11",0.9739,1.0018,0.9739,1.0018,13027.0],["1997-11-12",1.0018,1.0018,1.0018,1.0018,3594.0],["1997-11-13",1.0018,1.0157,1.0018,1.0157,14824.0],["1997-11-14",1.0157,1.0157,1.0157,1.0157,0.0],["1997-11-17",1.0157,1.0157,1.0157,1.0157,0.0],["1997-11-18",1.0157,1.0157,1.0157,1.0157,0.0],["1997-11-19",1.0157,1.0157,1.0157,1.0157,0.0],["1997-11-20",0.96,1.0018,0.96,0.9739,18418.0],["1997-11-21",0.9739,0.9739,0.9739,0.9739,0.0],["1997-11-24",0.9739,0.9739,0.9739,0.9739,0.0],["1997-11-25",0.9739,0.9739,0.9739,0.9739,0.0],["1997-11-26",0.96,0.96,0.96,0.96,6738.0],["1997-11-28",0.96,0.9739,0.96,0.9739,2246.0],["1997-12-01",0.9739,0.9739,0.9739,0.9739,4492.0],["1997-12-02",0.9739,0.9739,0.9739,0.9739,0.0],["1997-12-03",0.96,0.96,0.9461,0.9461,15722.0],["1997-12-04",0.9461,0.9461,0.9461,0.9461,0.0],["1997-12-05",0.9461,0.9461,0.9461,0.9461,0.0],["1997-12-08",0.9461,0.9461,0.9461,0.9461,0.0],["1997-12-09",0.9461,0.9461,0.9461,0.9461,0.0],["1997-12-10",0.9461,0.9461,0.9461,0.9461,0.0],["1997-12-11",0.9183,0.9183,0.8904,0.8904,8535.0],["1997-12-12",0.8904,0.8904,0.8904,0.8904,0.0],["1997-12-15",0.8904,0.8904,0.8904,0.8904,4492.0],["1997-12-16",0.9461,0.9461,0.8904,0.8904,13476.0],["1997-12-17",0.8904,0.8904,0.8904,0.8904,0.0],["1997-12-18",0.8904,0.8904,0.8904,0.8904,0.0],["1997-12-19",0.9322,0.9322,0.9183,0.9183,8984.0],["1997-12-22",0.9461,1.0018,0.9461,1.0018,13027.0],["1997-12-23",0.9948,0.9948,0.9948,0.9948,0.0],["1997-12-24",0.9948,0.9948,0.9948,0.9948,0.0],["1997-12-26",0.9948,0.9948,0.9948,0.9948,0.0],["1997-12-29",0.9948,0.9948,0.9948,0.9948,0.0],["1997-12-30",0.9948,0.9948,0.9948,0.9948,0.0],["1997-12-31",1.0254,1.0254,1.0254,1.0254,6126.0],["1998-01-02",1.0407,1.0407,1.0407,1.0407,2042.0],["1998-01-05",1.0101,1.0101,0.9795,0.9795,12660.0],["1998-01-06",0.9795,0.9795,0.9795,0.9795,0.0],["1998-01-07",0.9795,0.9795,0.9795,0.9795,0.0],["1998-01-08",0.9795,0.9795,0.9183,0.9183,23686.0],["1998-01-09",0.9795,0.9795,0.9795,0.9795,817.0],["1998-01-12",0.9795,0.9795,0.9795,0.9795,0.0],["1998-01-13",0.8877,0.8877,0.8877,0.8877,2042.0],["1998-01-14",0.8877,0.8877,0.8877,0.8877,6126.0],["1998-01-15",0.8571,0.8571,0.8571,0.8571,6126.0],["1998-01-16",0.8571,0.8571,0.8571,0.8571,0.0],["1998-01-20",0.8571,0.8571,0.8571,0.8571,0.0],["1998-01-21",0.8264,0.8264,0.8264,0.8264,1634.0],["1998-01-22",0.8264,0.8264,0.8264,0.8264,4084.0],["1998-01-23",0.8877,0.9183,0.8264,0.8264,17969.0],["1998-01-26",0.8264,0.8264,0.8264,0.8264,0.0],["1998-01-27",0.8264,0.8264,0.8264,0.8264,0.0],["1998-01-28",0.9183,0.9183,0.7958,0.8724,10618.0],["1998-01-29",0.8724,0.8724,0.8724,0.8724,0.0],["1998-01-30",0.7958,0.7958,0.7958,0.7958,3675.0],["1998-02-02",0.7958,0.7958,0.7958,0.7958,1225.0],["1998-02-03",0.7958,0.7958,0.7958,0.7958,0.0],["1998-02-04",0.9183,0.9183,0.8111,0.8111,15110.0],["1998-02-05",0.9183,0.9183,0.9183,0.9183,1634.0],["1998-02-06",0.9183,0.9183,0.8264,0.8264,2859.0],["1998-02-09",0.9183,0.9183,0.9183,0.9183,817.0],["1998-02-10",0.9183,0.9183,0.9183,0.9183,0.0],["1998-02-11",0.9183,0.9183,0.9183,0.9183,0.0],["1998-02-12",0.9183,0.9183,0.9183,0.9183,0.0],["1998-02-13",0.9183,0.9183,0.8264,0.8264,12251.0],["1998-02-17",0.8264,0.8264,0.8264,0.8264,0.0],["1998-02-18",0.8264,0.8264,0.8264,0.8264,0.0],["1998-02-19",0.8264,0.8264,0.8264,0.8264,0.0],["1998-02-20",0.7958,0.8877,0.7958,0.8877,15110.0],["1998-02-23",0.8571,0.8571,0.8571,0.8571,10209.0],["1998-02-24",0.8264,0.8264,0.7958,0.7958,13885.0],["1998-02-25",0.7958,0.7958,0.7958,0.7958,8984.0],["1998-02-26",0.7958,0.7958,0.7958,0.7958,0.0],["1998-02-27",0.7958,0.7958,0.7958,0.7958,0.0],["1998-03-02",0.7958,0.7958,0.7958,0.7958,0.0],["1998-03-03",0.7958,0.7958,0.7958,0.7958,2042.0],["1998-03-04",0.7958,0.7958,0.7958,0.7958,408.0],["1998-03-05",0.7958,0.7958,0.7958,0.7958,2042.0],["1998-03-06",0.7958,0.7958,0.7958,0.7958,0.0],["1998-03-09",0.7958,0.7958,0.7958,0.7958,0.0],["1998-03-10",0.7958,0.7958,0.7958,0.7958,0.0],["1998-03-11",0.8571,0.8571,0.7958,0.7958,15927.0],["1998-03-12",0.7958,0.7958,0.7958,0.7958,6126.0],["1998-03-13",0.7958,0.7958,0.7958,0.7958,63298.0],["1998-03-16",0.7958,0.8264,0.7958,0.8264,5717.0],["1998-03-17",0.7958,0.7958,0.7958,0.7958,15518.0],["1998-03-18",0.7958,0.7958,0.7958,0.7958,0.0],["1998-03-19",0.7958,0.7958,0.7958,0.7958,0.0],["1998-03-20",0.7958,0.7958,0.7958,0.7958,0.0],["1998-03-23",0.7958,0.7958,0.7958,0.7958,3267.0],["1998-03-24",0.7958,0.8264,0.7958,0.8264,14702.0],["1998-03-25",0.7958,0.7958,0.7958,0.7958,57581.0],["1998-03-26",0.7958,0.7958,0.7958,0.7958,817.0],["1998-03-27",0.7958,0.8264,0.7958,0.8111,28178.0],["1998-03-30",0.8264,0.8877,0.7958,0.8571,80858.0],["1998-03-31",0.8571,0.8571,0.8571,0.8571,4084.0],["1998-04-01",0.8571,0.8571,0.8571,0.8571,0.0],["1998-04-02",0.8571,0.8571,0.8571,0.8571,817.0],["1998-04-03",0.9183,0.9183,0.8571,0.8571,21236.0],["1998-04-06",0.8571,0.8571,0.8571,0.8571,0.0],["1998-04-07",0.8571,0.8571,0.8571,0.8571,0.0],["1998-04-08",0.8571,0.8571,0.8571,0.8571,17969.0],["1998-04-09",0.8571,0.8571,0.8571,0.8571,0.0],["1998-04-13",0.8877,0.8877,0.8877,0.8877,16335.0],["1998-04-14",0.8877,0.8877,0.8877,0.8877,0.0],["1998-04-15",0.8877,0.8877,0.8877,0.8877,0.0],["1998-04-16",0.8724,0.8877,0.8724,0.8877,13068.0],["1998-04-17",0.8877,0.8877,0.8877,0.8877,0.0],["1998-04-20",0.8877,0.8877,0.8877,0.8877,0.0],["1998-04-21",0.9183,0.9183,0.9183,0.9183,3267.0],["1998-04-22",0.9183,0.9183,0.9183,0.9183,0.0],["1998-04-23",0.9183,0.9183,0.9183,0.9183,0.0],["1998-04-24",0.8571,0.8571,0.8571,0.8571,4492.0],["1998-04-27",0.8571,0.8571,0.8571,0.8571,4492.0],["1998-04-28",0.8571,0.8571,0.8571,0.8571,0.0],["1998-04-29",0.8264,0.8571,0.8264,0.8571,17969.0],["1998-04-30",0.8264,0.8571,0.8264,0.8418,54722.0],["1998-05-01",0.8418,0.8418,0.8418,0.8418,2042.0],["1998-05-04",0.8418,0.8418,0.8418,0.8418,0.0],["1998-05-05",0.8418,0.8418,0.8418,0.8418,0.0],["1998-05-06",0.8418,0.8418,0.8418,0.8418,0.0],["1998-05-07",0.8418,0.8418,0.8418,0.8418,0.0],["1998-05-08",0.8264,0.8724,0.8264,0.8264,80450.0],["1998-05-11",0.8264,0.8264,0.8264,0.8264,4492.0],["1998-05-12",0.8188,0.8188,0.8188,0.8188,817.0],["1998-05-13",0.8188,0.8188,0.8188,0.8188,0.0],["1998-05-14",0.8188,0.8188,0.8188,0.8188,0.0],["1998-05-15",0.8188,0.8188,0.8188,0.8188,0.0],["1998-05-18",0.8188,0.8188,0.8188,0.8188,0.0],["1998-05-19",0.8188,0.8188,0.8188,0.8188,0.0],["1998-05-20",0.8188,0.8188,0.8188,0.8188,0.0],["1998-05-21",0.8188,0.8188,0.8188,0.8188,0.0],["1998-05-22",0.8571,0.8571,0.8571,0.8571,11435.0],["1998-05-26",0.8571,0.8571,0.8571,0.8571,0.0],["1998-05-27",0.7958,0.7958,0.7346,0.7576,15518.0],["1998-05-28",0.7499,0.7499,0.7499,0.7499,2859.0],["1998-05-29",0.7499,0.7499,0.7346,0.7499,22461.0],["1998-06-01",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-02",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-03",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-04",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-05",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-08",0.7958,0.7958,0.7958,0.7958,4492.0],["1998-06-09",0.7958,0.7958,0.7958,0.7958,0.0],["1998-06-10",0.8264,0.8264,0.8264,0.8264,4084.0],["1998-06-11",0.8264,0.8264,0.8264,0.8264,0.0],["1998-06-12",0.8264,0.8264,0.8264,0.8264,0.0],["1998-06-15",0.7499,0.7499,0.7499,0.7499,4492.0],["1998-06-16",0.7499,0.7499,0.7499,0.7499,16335.0],["1998-06-17",0.7499,0.7499,0.7499,0.7499,2042.0],["1998-06-18",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-19",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-22",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-23",0.7499,0.8571,0.7346,0.8571,12660.0],["1998-06-24",0.7499,0.7652,0.7499,0.7499,9393.0],["1998-06-25",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-26",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-29",0.7499,0.7499,0.7499,0.7499,0.0],["1998-06-30",0.7499,0.7499,0.7499,0.7499,6126.0],["1998-07-01",0.8264,0.8264,0.8264,0.8264,4084.0],["1998-07-02",0.7652,0.8264,0.7652,0.8264,6534.0],["1998-07-06",0.7652,0.7652,0.7652,0.7652,2042.0],["1998-07-07",0.8264,0.8264,0.8264,0.8264,4084.0],["1998-07-08",0.8264,0.8264,0.8264,0.8264,0.0],["1998-07-09",0.8264,0.8264,0.8264,0.8264,0.0],["1998-07-10",0.7499,0.7499,0.7499,0.7499,4084.0],["1998-07-13",0.7499,0.7958,0.7499,0.7958,8168.0],["1998-07-14",0.7652,0.7958,0.7652,0.7958,2042.0],["1998-07-15",0.7958,0.7958,0.7958,0.7958,2450.0],["1998-07-16",0.7499,0.7499,0.7346,0.7346,20419.0],["1998-07-17",0.7346,0.7346,0.7346,0.7346,0.0],["1998-07-20",0.704,0.704,0.704,0.704,8984.0],["1998-07-21",0.704,0.704,0.6734,0.6734,6942.0],["1998-07-22",0.6887,0.6887,0.6122,0.6428,16743.0],["1998-07-23",0.6122,0.6122,0.6122,0.6122,2859.0],["1998-07-24",0.6734,0.6734,0.6734,0.6734,10618.0],["1998-07-27",0.6734,0.6734,0.6734,0.6734,0.0],["1998-07-28",0.6734,0.6734,0.6734,0.6734,0.0],["1998-07-29",0.6734,0.6734,0.6734,0.6734,0.0],["1998-07-30",0.6734,0.6734,0.6734,0.6734,0.0],["1998-07-31",0.6734,0.6734,0.6734,0.6734,0.0],["1998-08-03",0.6428,0.6428,0.6428,0.6428,4084.0],["1998-08-04",0.6428,0.6428,0.6122,0.6122,13068.0],["1998-08-05",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-06",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-07",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-10",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-11",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-12",0.6887,0.6887,0.6887,0.6887,408.0],["1998-08-13",0.6887,0.6887,0.6887,0.6887,0.0],["1998-08-14",0.6887,0.6887,0.6887,0.6887,0.0],["1998-08-17",0.6887,0.6887,0.6887,0.6887,0.0],["1998-08-18",0.6122,0.6122,0.5816,0.5816,8576.0],["1998-08-19",0.6122,0.6122,0.6122,0.6122,1634.0],["1998-08-20",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-21",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-24",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-25",0.5969,0.5969,0.5969,0.5969,12251.0],["1998-08-26",0.5969,0.5969,0.5969,0.5969,0.0],["1998-08-27",0.5969,0.5969,0.5969,0.5969,0.0],["1998-08-28",0.5969,0.5969,0.5969,0.5969,0.0],["1998-08-31",0.5969,0.5969,0.5969,0.5969,0.0],["1998-09-01",0.5969,0.5969,0.5969,0.5969,0.0],["1998-09-02",0.5051,0.5204,0.5051,0.5204,8576.0],["1998-09-03",0.5204,0.5204,0.5204,0.5204,11026.0],["1998-09-04",0.5204,0.5204,0.4744,0.4744,46555.0],["1998-09-08",0.4744,0.4744,0.4744,0.4744,0.0],["1998-09-09",0.4744,0.4744,0.4324,0.4591,6942.0],["1998-09-10",0.4285,0.4285,0.4285,0.4285,3267.0],["1998-09-11",0.4285,0.4744,0.4285,0.4744,4084.0],["1998-09-14",0.4285,0.4744,0.3979,0.4285,17152.0],["1998-09-15",0.4285,0.4285,0.4285,0.4285,0.0],["1998-09-16",0.4285,0.4285,0.4285,0.4285,0.0],["1998-09-17",0.3979,0.3979,0.3979,0.3979,2859.0],["1998-09-18",0.4132,0.4132,0.3673,0.4132,18377.0],["1998-09-21",0.4132,0.4132,0.4132,0.4132,0.0],["1998-09-22",0.4132,0.4132,0.4132,0.4132,0.0],["1998-09-23",0.4132,0.4132,0.4132,0.4132,0.0],["1998-09-24",0.4132,0.4132,0.4132,0.4132,0.0],["1998-09-25",0.4132,0.4285,0.4132,0.4285,12251.0],["1998-09-28",0.4132,0.4285,0.4132,0.4285,8168.0],["1998-09-29",0.4285,0.4285,0.4285,0.4285,0.0],["1998-09-30",0.4285,0.4285,0.4285,0.4285,0.0],["1998-10-01",0.4591,0.4591,0.4362,0.4362,11026.0],["1998-10-02",0.4362,0.4362,0.4362,0.4362,0.0],["1998-10-05",0.4362,0.4362,0.4362,0.4362,0.0],["1998-10-06",0.4132,0.4285,0.4132,0.4285,30220.0],["1998-10-07",0.4285,0.4285,0.4285,0.4285,5717.0],["1998-10-08",0.3979,0.4132,0.3826,0.3979,13068.0],["1998-10-09",0.3673,0.3673,0.3673,0.3673,4084.0],["1998-10-12",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-13",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-14",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-15",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-16",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-19",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-20",0.3673,0.3673,0.3673,0.3673,2450.0],["1998-10-21",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-22",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-23",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-26",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-27",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-28",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-29",0.3673,0.3673,0.3673,0.3673,0.0],["1998-10-30",0.3673,0.3673,0.3673,0.3673,0.0],["1998-11-02",0.3673,0.3673,0.3673,0.3673,0.0],["1998-11-03",0.3673,0.3673,0.3673,0.3673,0.0],["1998-11-04",0.3673,0.3673,0.3673,0.3673,0.0],["1998-11-05",0.3673,0.3673,0.3673,0.3673,0.0],["1998-11-06",0.3673,0.3673,0.3673,0.3673,0.0],["1998-11-09",0.3673,0.3673,0.3673,0.3673,0.0],["1998-11-10",0.4285,0.4897,0.3826,0.4897,23277.0],["1998-11-11",0.4897,0.4897,0.4897,0.4897,0.0],["1998-11-12",0.3979,0.3979,0.3826,0.3826,37162.0],["1998-11-13",0.3826,0.3826,0.3826,0.3826,0.0],["1998-11-16",0.3673,0.3979,0.3673,0.3979,23277.0],["1998-11-17",0.3979,0.3979,0.3979,0.3979,0.0],["1998-11-18",0.3979,0.3979,0.3979,0.3979,0.0],["1998-11-19",0.3979,0.3979,0.3979,0.3979,0.0],["1998-11-20",0.3826,0.3826,0.3673,0.3826,6126.0],["1998-11-23",0.3979,0.3979,0.3826,0.3826,5717.0],["1998-11-24",0.3826,0.3826,0.3826,0.3826,0.0],["1998-11-25",0.3826,0.3826,0.3826,0.3826,0.0],["1998-11-27",0.3826,0.3826,0.3826,0.3826,0.0],["1998-11-30",0.3826,0.4285,0.3826,0.3826,13476.0],["1998-12-01",0.3826,0.3826,0.3826,0.3826,0.0],["1998-12-02",0.3826,0.3826,0.3826,0.3826,0.0],["1998-12-03",0.3673,0.3673,0.3673,0.3673,8984.0],["1998-12-04",0.3826,0.3826,0.3673,0.3826,34304.0],["1998-12-07",0.3673,0.3673,0.3673,0.3673,2042.0],["1998-12-08",0.3673,0.3673,0.3673,0.3673,0.0],["1998-12-09",0.3673,0.3673,0.3061,0.3061,13885.0],["1998-12-10",0.2908,0.2908,0.2908,0.2908,12251.0],["1998-12-11",0.2449,0.3673,0.199,0.352,98010.0],["1998-12-14",0.3673,0.5663,0.3673,0.4897,93926.0],["1998-12-15",0.5357,0.551,0.5204,0.551,42879.0],["1998-12-16",0.4897,0.4897,0.4897,0.4897,13885.0],["1998-12-17",0.4897,0.4897,0.4897,0.4897,0.0],["1998-12-18",0.4591,0.4591,0.4591,0.4591,4084.0],["1998-12-21",0.4591,0.4591,0.4591,0.4591,0.0],["1998-12-22",0.5204,0.5204,0.3444,0.3444,26544.0],["1998-12-23",0.3673,0.3979,0.3673,0.3673,12251.0],["1998-12-24",0.3673,0.3673,0.3673,0.3673,0.0],["1998-12-28",0.352,0.352,0.352,0.352,6942.0],["1998-12-29",0.3673,0.3673,0.3673,0.3673,2042.0],["1998-12-30",0.3673,0.3673,0.3673,0.3673,0.0],["1998-12-31",0.4285,0.4285,0.3367,0.3367,2042.0],["1999-01-04",0.3367,0.3367,0.3367,0.3367,0.0],["1999-01-05",0.3367,0.3367,0.3367,0.3367,0.0],["1999-01-06",0.3673,0.3673,0.3673,0.3673,8984.0],["1999-01-07",0.4285,0.4285,0.3979,0.3979,9801.0],["1999-01-08",0.3979,0.3979,0.3979,0.3979,0.0],["1999-01-11",0.4132,0.4132,0.4132,0.4132,1225.0],["1999-01-12",0.4132,0.4591,0.4132,0.4591,9393.0],["1999-01-13",0.3826,0.3826,0.3214,0.3214,15518.0],["1999-01-14",0.3214,0.3214,0.3214,0.3214,0.0],["1999-01-15",0.3214,0.3214,0.3214,0.3214,0.0],["1999-01-19",0.4591,0.4591,0.4591,0.4591,2859.0],["1999-01-20",0.4591,0.4897,0.4591,0.4744,17560.0],["1999-01-21",0.4591,0.4591,0.4591,0.4591,5309.0],["1999-01-22",0.4591,0.551,0.4591,0.551,23277.0],["1999-01-25",0.5204,0.5969,0.5204,0.5816,8984.0],["1999-01-26",0.5969,0.5969,0.5969,0.5969,1225.0],["1999-01-27",0.5969,0.5969,0.5969,0.5969,0.0],["1999-01-28",0.551,0.551,0.551,0.551,1225.0],["1999-01-29",0.5051,0.5357,0.5051,0.5357,8168.0],["1999-02-01",0.5051,0.5204,0.5051,0.5204,4084.0],["1999-02-02",0.551,0.551,0.4591,0.4591,9801.0],["1999-02-03",0.5663,0.7958,0.551,0.7805,136397.0],["1999-02-04",0.7958,2.1426,0.7805,1.7753,2328963.0],["1999-02-05",2.0814,3.3976,1.408,1.4692,2099864.0],["1999-02-08",1.5305,1.5305,0.9183,1.2244,358145.0],["1999-02-09",1.2244,1.3468,0.9795,0.9948,139256.0],["1999-02-10",1.1019,1.1325,0.9948,1.1325,76775.0],["1999-02-11",1.2244,2.0202,1.2244,1.4845,1188780.0],["1999-02-12",1.408,1.4692,1.1938,1.3315,238491.0],["1999-02-16",1.3468,1.4539,1.2703,1.2703,64523.0],["1999-02-17",1.255,1.255,1.0101,1.1172,100460.0],["1999-02-18",0.9489,1.0866,0.8724,0.9489,176826.0],["1999-02-19",1.1631,1.3468,1.0254,1.2091,173151.0],["1999-02-22",1.2091,1.7447,1.1785,1.4386,357737.0],["1999-02-23",1.5611,1.7141,1.2244,1.3468,191936.0],["1999-02-24",1.5305,1.5305,1.1631,1.255,127821.0],["1999-02-25",1.2856,1.3162,1.1938,1.2244,55947.0],["1999-02-26",1.1785,1.2397,1.1785,1.2244,42471.0],["1999-03-01",1.2397,1.2856,1.1631,1.1631,31037.0],["1999-03-02",1.2856,1.3162,1.1019,1.1938,82900.0],["1999-03-03",1.1448,1.2963,1.1448,1.2626,24503.0],["1999-03-04",1.3468,1.3468,1.1448,1.2121,9281.0],["1999-03-05",1.1448,1.2963,1.1448,1.2121,7425.0],["1999-03-08",1.1448,1.2121,1.1448,1.1616,28958.0],["1999-03-09",1.1448,1.3468,1.1448,1.1785,12994.0],["1999-03-10",1.3131,1.3131,1.1111,1.1448,20419.0],["1999-03-11",1.1616,1.2458,1.0943,1.1448,40466.0],["1999-03-12",1.1448,1.1448,1.1448,1.1448,371.0],["1999-03-15",1.1448,1.1448,1.1448,1.1448,21161.0],["1999-03-16",1.2121,1.2963,1.1448,1.2121,13736.0],["1999-03-17",1.1111,1.2121,1.1111,1.1448,17820.0],["1999-03-18",1.1448,1.1448,1.0943,1.1111,24874.0],["1999-03-19",1.1111,1.1448,1.1111,1.1111,5198.0],["1999-03-22",1.1111,1.1111,1.0774,1.1111,16706.0],["1999-03-23",1.0438,1.1279,1.0438,1.1279,5569.0],["1999-03-24",1.1953,1.1953,1.0774,1.0774,5569.0],["1999-03-25",1.1953,1.1953,1.1111,1.1448,24874.0],["1999-03-26",1.1953,1.1953,1.0101,1.0101,115459.0],["1999-03-29",1.0101,1.1953,1.0101,1.0774,76106.0],["1999-03-30",1.1111,1.1279,1.0438,1.0774,43808.0],["1999-03-31",1.0606,1.0774,1.0438,1.0774,22646.0],["1999-04-01",1.0774,1.1279,1.0774,1.1279,87244.0],["1999-04-05",1.7508,2.2896,1.5488,1.835,1839544.0],["1999-04-06",1.7845,1.835,1.2795,1.3468,324101.0],["1999-04-07",1.2795,1.4815,1.2626,1.3468,105064.0],["1999-04-08",1.431,1.5825,1.3131,1.5488,136991.0],["1999-04-09",4.0404,4.6128,2.7609,3.3165,3995021.0],["1999-04-12",2.963,3.367,2.7609,2.9293,960053.0],["1999-04-13",3.0976,3.67,2.963,3.5017,1741905.0],["1999-04-14",4.0067,4.7138,3.2997,3.8047,2046701.0],["1999-04-15",4.0404,4.1751,2.6936,3.6027,818978.0],["1999-04-16",3.6195,3.6195,2.9798,3.165,305910.0],["1999-04-19",3.0303,3.0976,2.4579,2.4579,318161.0],["1999-04-20",2.5589,2.6768,2.4242,2.4242,201218.0],["1999-04-21",2.5926,2.6599,2.2222,2.3569,348604.0],["1999-04-22",2.5926,2.7609,2.4411,2.5589,281779.0],["1999-04-23",2.6599,2.6936,2.2896,2.4916,193793.0],["1999-04-26",2.4916,2.4916,2.0875,2.1886,209014.0],["1999-04-27",2.1549,2.2222,1.9024,1.9865,198248.0],["1999-04-28",1.9192,1.9865,1.8182,1.9192,118429.0],["1999-04-29",1.9697,1.9697,1.7508,1.8855,44550.0],["1999-04-30",1.734,2.0202,1.6498,1.9024,130680.0],["1999-05-03",1.9865,1.9865,1.7677,1.8855,37868.0],["1999-05-04",1.8013,2.1549,1.8013,2.0202,92070.0],["1999-05-05",1.9865,2.1212,1.8519,2.0875,116573.0],["1999-05-06",2.0875,2.6599,1.9865,2.4242,421740.0],["1999-05-07",2.2896,2.5253,2.1886,2.1886,185254.0],["1999-05-10",2.2222,2.5589,2.2222,2.4242,95040.0],["1999-05-11",2.5589,2.6178,2.4242,2.4242,108405.0],["1999-05-12",2.4242,2.4242,2.2896,2.4242,12251.0],["1999-05-13",2.4579,2.5253,2.2896,2.4242,36383.0],["1999-05-14",2.3569,2.4242,2.2896,2.4242,25245.0],["1999-05-17",2.2896,2.3064,1.9192,2.1549,46778.0],["1999-05-18",2.0202,2.3232,2.0202,2.1717,69424.0],["1999-05-19",2.1886,2.2222,2.1717,2.2222,23760.0],["1999-05-20",2.2559,2.2559,2.0539,2.1886,56059.0],["1999-05-21",2.2222,2.2222,2.1212,2.2222,13365.0],["1999-05-24",2.1886,2.2222,2.0875,2.2222,28958.0],["1999-05-25",2.2896,2.2896,2.0539,2.0875,49376.0],["1999-05-26",2.0076,2.1212,1.9865,2.0539,58286.0],["1999-05-27",1.9276,2.0707,1.9192,2.0707,48634.0],["1999-05-28",1.9529,1.9529,1.9529,1.9529,14479.0],["1999-06-01",2.0875,2.1212,2.0202,2.0539,30443.0],["1999-06-02",2.1128,2.1128,1.8182,1.9529,141446.0],["1999-06-03",1.9192,1.9192,1.8182,1.8182,77220.0],["1999-06-04",1.8855,2.0202,1.7845,1.9529,28958.0],["1999-06-07",1.835,2.0539,1.835,1.9192,14479.0],["1999-06-08",1.8687,2.0539,1.8687,2.0539,5198.0],["1999-06-09",1.936,2.0707,1.9192,2.0707,8910.0],["1999-06-10",1.9192,2.0202,1.9192,2.0202,5569.0],["1999-06-11",1.9529,2.0202,1.8855,1.8855,11509.0],["1999-06-14",1.9024,1.9192,1.8519,1.8519,18934.0],["1999-06-15",1.8687,1.9192,1.7845,1.7845,22646.0],["1999-06-16",1.9192,1.9192,1.8013,1.8013,13365.0],["1999-06-17",1.8098,1.8687,1.7172,1.7677,41580.0],["1999-06-18",1.8855,1.9024,1.7508,1.7677,12251.0],["1999-06-21",1.7677,1.7845,1.7593,1.7677,6311.0],["1999-06-22",1.7508,1.7845,1.7256,1.7677,23018.0],["1999-06-23",1.7845,1.8182,1.7508,1.7845,12994.0],["1999-06-24",1.7508,1.8013,1.7508,1.8013,6683.0],["1999-06-25",1.835,1.835,1.7172,1.7508,20048.0],["1999-06-28",1.7172,1.7508,1.7172,1.7172,5569.0],["1999-06-29",1.7172,1.7508,1.7172,1.7172,6683.0],["1999-06-30",1.8013,1.8013,1.7172,1.7172,12251.0],["1999-07-01",1.7508,1.8013,1.7508,1.8013,18563.0],["1999-07-02",1.7172,1.8519,1.7172,1.8519,14108.0],["1999-07-06",1.8519,2.1549,1.8519,2.0875,118058.0],["1999-07-07",2.138,2.1549,2.0539,2.138,57544.0],["1999-07-08",2.2054,2.4074,2.0875,2.4074,83903.0],["1999-07-09",2.4579,2.4916,2.3064,2.3064,40095.0],["1999-07-12",2.3906,2.3906,2.2559,2.3569,28958.0],["1999-07-13",2.2222,2.3064,2.2222,2.3064,9653.0],["1999-07-14",2.3064,2.3064,2.0875,2.1212,24503.0],["1999-07-15",2.0665,2.0665,1.9192,1.9865,34526.0],["1999-07-16",1.9192,2.0707,1.8855,2.0539,81304.0],["1999-07-19",2.037,2.4916,2.037,2.3906,114716.0],["1999-07-20",2.3737,2.4242,2.2391,2.2391,69424.0],["1999-07-21",2.2811,2.2896,2.1886,2.2896,8910.0],["1999-07-22",2.2391,2.2896,2.1549,2.2222,21161.0],["1999-07-23",2.2391,2.2727,2.0707,2.0707,20048.0],["1999-07-26",2.0875,2.1212,2.0202,2.0875,37125.0],["1999-07-27",2.138,2.1633,2.0707,2.0707,41951.0],["1999-07-28",2.037,2.1465,2.0202,2.0202,31556.0],["1999-07-29",2.1507,2.2054,2.0875,2.0875,28958.0],["1999-07-30",2.0875,2.2391,2.0875,2.2222,30443.0],["1999-08-02",2.2054,2.2054,2.0202,2.1212,16335.0],["1999-08-03",1.9529,2.0202,1.8855,1.8855,18191.0],["1999-08-04",1.9276,1.9276,1.7508,1.9192,69795.0],["1999-08-05",1.7508,1.9192,1.6919,1.9192,50861.0],["1999-08-06",1.9529,1.9529,1.8687,1.8687,9653.0],["1999-08-09",1.8687,2.138,1.8687,2.0875,51233.0],["1999-08-10",1.9865,2.1044,1.9613,2.1044,15964.0],["1999-08-11",2.1549,2.3822,2.037,2.0875,21904.0],["1999-08-12",2.0875,2.1212,2.0875,2.1212,3713.0],["1999-08-13",2.2391,2.2391,2.037,2.2222,10766.0],["1999-08-16",2.0539,2.1717,2.0539,2.1717,11509.0],["1999-08-17",2.1549,2.3232,2.1044,2.2559,67196.0],["1999-08-18",2.2054,2.2054,2.138,2.138,7425.0],["1999-08-19",2.0539,2.1549,2.0539,2.1465,56430.0],["1999-08-20",2.1717,2.1717,2.1044,2.1044,13365.0],["1999-08-23",2.0875,2.1212,2.0202,2.0202,39724.0],["1999-08-24",2.0202,2.2391,2.0202,2.2222,50861.0],["1999-08-25",2.1886,2.1886,2.0875,2.1212,15593.0],["1999-08-26",2.1044,2.1044,2.0202,2.0202,16335.0],["1999-08-27",2.016,2.0623,1.9949,2.0539,27844.0],["1999-08-30",1.9949,1.9949,1.936,1.9865,27101.0],["1999-08-31",2.0202,2.0202,1.936,2.0202,1485.0],["1999-09-01",1.936,1.9865,1.8855,1.8855,13365.0],["1999-09-02",1.8182,1.8182,1.7508,1.7677,9653.0],["1999-09-03",1.8182,1.8182,1.7677,1.7677,7796.0],["1999-09-07",1.8182,1.8855,1.7677,1.8855,40838.0],["1999-09-08",1.7845,1.8013,1.7172,1.7845,7796.0],["1999-09-09",1.6667,1.6835,1.5825,1.6835,81304.0],["1999-09-10",1.6835,1.734,1.6162,1.734,22275.0],["1999-09-13",1.6919,1.8687,1.633,1.734,55316.0],["1999-09-14",1.7593,1.9697,1.7593,1.9697,94669.0],["1999-09-15",1.9697,1.9697,1.9697,1.9697,0.0],["1999-09-16",1.8182,1.8182,1.8182,1.8182,1485.0],["1999-09-17",1.7845,1.8519,1.7677,1.8519,6311.0],["1999-09-20",1.9192,1.9276,1.835,1.9276,15964.0],["1999-09-21",1.835,1.9192,1.835,1.835,5569.0],["1999-09-22",1.7845,1.8182,1.7172,1.734,12994.0],["1999-09-23",1.8056,1.8687,1.7424,1.835,7054.0],["1999-09-24",1.7508,1.7508,1.6246,1.6246,14850.0],["1999-09-27",1.734,1.734,1.5825,1.5825,15221.0],["1999-09-28",1.532,1.734,1.532,1.734,21161.0],["1999-09-29",1.7172,1.734,1.6162,1.734,18191.0],["1999-09-30",1.7256,1.7508,1.7256,1.7508,4084.0],["1999-10-01",1.6835,1.8519,1.6835,1.8182,40838.0],["1999-10-04",1.7172,1.9024,1.7172,1.7677,9653.0],["1999-10-05",1.7677,1.7677,1.7677,1.7677,1856.0],["1999-10-06",1.7677,1.7845,1.734,1.7845,3341.0],["1999-10-07",1.7172,1.7172,1.4815,1.4899,33041.0],["1999-10-08",1.6077,1.6667,1.5152,1.6162,38981.0],["1999-10-11",1.5825,1.8771,1.5825,1.8771,87244.0],["1999-10-12",1.7929,1.8855,1.7593,1.835,44550.0],["1999-10-13",1.8182,1.8771,1.7929,1.8771,8539.0],["1999-10-14",1.8771,1.8771,1.7929,1.8771,36754.0],["1999-10-15",1.8098,1.8687,1.7929,1.8687,20419.0],["1999-10-18",1.7845,1.8182,1.7761,1.8182,2599.0],["1999-10-19",1.7845,1.8519,1.7761,1.8519,16706.0],["1999-10-20",1.734,1.8098,1.7256,1.7593,54574.0],["1999-10-21",1.7256,1.7256,1.6498,1.7003,13365.0],["1999-10-22",1.6246,1.6919,1.6162,1.6919,14108.0],["1999-10-25",1.6919,1.7088,1.633,1.7088,4826.0],["1999-10-26",1.633,1.633,1.5152,1.6077,36754.0],["1999-10-27",1.5236,1.6077,1.5236,1.6077,4826.0],["1999-10-28",1.5572,1.5741,1.2458,1.4141,55688.0],["1999-10-29",1.431,1.431,1.431,1.431,8539.0],["1999-11-01",1.4141,1.4141,1.3468,1.3973,37496.0],["1999-11-02",1.3636,1.4141,1.3131,1.4141,21533.0],["1999-11-03",1.4394,1.4646,1.3468,1.3805,23760.0],["1999-11-04",1.3805,1.431,1.3468,1.3636,95040.0],["1999-11-05",1.3973,1.4983,1.3973,1.4983,50861.0],["1999-11-08",1.5278,1.7003,1.4815,1.5152,142189.0],["1999-11-09",1.5488,1.5488,1.4141,1.4815,61256.0],["1999-11-10",1.5657,1.5657,1.3805,1.4815,144788.0],["1999-11-11",1.4815,1.4815,1.4815,1.4815,5940.0],["1999-11-12",1.4815,1.5152,1.3805,1.3805,7796.0],["1999-11-15",1.4141,1.6498,1.4141,1.6162,32670.0],["1999-11-16",1.6246,1.7508,1.5909,1.734,34526.0],["1999-11-17",1.6162,1.6835,1.5152,1.6162,27473.0],["1999-11-18",1.5152,1.7003,1.5152,1.6162,172631.0],["1999-11-19",1.7508,1.7508,1.6162,1.6498,6683.0],["1999-11-22",1.6162,1.734,1.6162,1.6835,18191.0],["1999-11-23",1.6498,1.734,1.6162,1.734,16335.0],["1999-11-24",1.6498,1.7172,1.6498,1.6835,19676.0],["1999-11-26",1.7003,1.7003,1.6498,1.6498,4455.0],["1999-11-29",1.5488,1.6162,1.5488,1.6162,62370.0],["1999-11-30",1.6498,1.6498,1.5488,1.5488,49005.0],["1999-12-01",1.5825,1.5825,1.5488,1.5488,27473.0],["1999-12-02",1.5488,1.6498,1.5488,1.6498,28215.0],["1999-12-03",1.7424,2.1128,1.734,1.9613,553163.0],["1999-12-06",2.3569,2.3906,1.9865,2.0286,622586.0],["1999-12-07",2.0581,2.1465,2.0202,2.0539,258390.0],["1999-12-08",2.0707,2.0875,1.9865,1.9865,199733.0],["1999-12-09",2.1549,2.1549,2.0202,2.1044,45293.0],["1999-12-10",2.0749,2.1212,1.7508,1.8519,144788.0],["1999-12-13",1.8855,1.9192,1.6162,1.7845,90956.0],["1999-12-14",1.8182,1.8687,1.6498,1.7845,69424.0],["1999-12-15",1.6667,1.7172,1.5657,1.5825,106549.0],["1999-12-16",1.6162,1.6835,1.6162,1.6667,41580.0],["1999-12-17",1.6835,1.7172,1.6498,1.6498,70909.0],["1999-12-20",1.7003,2.1212,1.6835,2.0539,238343.0],["1999-12-21",2.1465,2.3401,1.9865,2.1212,115830.0],["1999-12-22",2.1212,2.3569,2.0202,2.2559,78334.0],["1999-12-23",2.138,2.4242,2.138,2.2559,133650.0],["1999-12-27",2.2769,2.3569,2.2222,2.2896,27844.0],["1999-12-28",2.2306,2.3232,2.0875,2.1212,47520.0],["1999-12-29",2.1549,2.2054,1.8855,1.9529,169661.0],["1999-12-30",2.0202,2.0875,1.8855,1.9697,112118.0],["1999-12-31",1.9697,2.0707,1.8939,2.0707,90956.0],["2000-01-03",1.9192,2.0202,1.9192,2.0202,61628.0],["2000-01-04",2.0202,2.0539,1.8855,1.8855,97639.0],["2000-01-05",1.8687,2.0034,1.8687,1.9192,14850.0],["2000-01-06",1.8855,1.9192,1.7677,1.8519,11509.0],["2000-01-07",1.7845,2.0539,1.7677,1.8855,51233.0],["2000-01-10",1.9613,2.0202,1.9192,2.0202,31185.0],["2000-01-11",1.9865,2.1296,1.9529,2.0875,60885.0],["2000-01-12",2.1296,2.6599,2.0455,2.3064,324473.0],["2000-01-13",2.3569,2.6515,2.298,2.5589,256163.0],["2000-01-14",2.6178,2.8283,2.2559,2.5253,298485.0],["2000-01-18",2.6768,3.3165,2.6263,3.165,462578.0],["2000-01-19",3.2323,3.5017,2.963,3.266,260246.0],["2000-01-20",3.367,4.2761,3.2323,3.9899,824175.0],["2000-01-21",4.0067,5.303,4.0067,4.9832,1303088.0],["2000-01-24",7.2727,7.2727,5.1178,6.0101,2112413.0],["2000-01-25",6.4646,6.4646,3.771,5.2862,2259056.0],["2000-01-26",5.1852,5.3704,4.6296,4.7138,648203.0],["2000-01-27",4.6128,4.7811,3.5354,3.771,1148276.0],["2000-01-28",3.8721,3.8721,2.963,3.4343,619616.0],["2000-01-31",3.5017,3.5354,2.6263,2.7441,771086.0],["2000-02-01",2.862,3.5017,2.8451,3.468,495248.0],["2000-02-02",3.6364,3.7037,3.1313,3.468,250594.0],["2000-02-03",3.3333,3.569,3.1313,3.1481,155925.0],["2000-02-04",3.1987,3.4175,2.9798,3.165,154811.0],["2000-02-07",3.2997,3.5017,3.1313,3.367,192679.0],["2000-02-08",3.367,3.5017,3.0976,3.4007,217553.0],["2000-02-09",3.4343,3.771,3.2997,3.5017,211241.0],["2000-02-10",3.5017,3.6869,3.2997,3.4343,168176.0],["2000-02-11",3.2323,3.5017,3.2323,3.367,42323.0],["2000-02-14",3.367,3.771,3.367,3.6364,160009.0],["2000-02-15",3.7037,3.771,2.8283,3.2323,208643.0],["2000-02-16",3.0303,3.1313,2.9293,2.963,93184.0],["2000-02-17",3.165,3.165,2.5926,2.7273,193793.0],["2000-02-18",2.963,2.963,2.6936,2.7609,139219.0],["2000-02-22",2.6936,2.6936,2.4579,2.4916,124369.0],["2000-02-23",2.4242,2.4916,2.1212,2.3569,341179.0],["2000-02-24",2.2727,2.5926,2.2559,2.3569,157039.0],["2000-02-25",2.5758,2.7609,2.3569,2.6768,188595.0],["2000-02-28",2.6263,2.6263,2.3232,2.4579,82418.0],["2000-02-29",2.4242,2.8283,2.4242,2.5926,103950.0],["2000-03-01",2.6263,2.9293,2.4916,2.7946,165578.0],["2000-03-02",2.6599,3.7037,2.6431,3.367,404663.0],["2000-03-03",3.5017,3.5017,2.9798,3.165,243169.0],["2000-03-06",3.266,3.266,2.8283,2.9588,49005.0],["2000-03-07",2.8283,2.963,2.6936,2.7609,211984.0],["2000-03-08",3.0,3.1111,2.7407,3.037,42863.0],["2000-03-09",3.0741,3.3148,2.9815,3.2593,77625.0],["2000-03-10",3.3704,3.4815,3.1852,3.4444,129263.0],["2000-03-13",3.1667,3.3333,2.963,2.9815,162675.0],["2000-03-14",2.963,3.1481,2.9074,3.0,52313.0],["2000-03-15",2.9074,2.9259,2.7037,2.8148,124875.0],["2000-03-16",2.8148,2.8148,2.4259,2.6574,137700.0],["2000-03-17",2.6574,2.7778,2.6111,2.7778,55688.0],["2000-03-20",2.7778,2.7778,2.5185,2.6667,88763.0],["2000-03-21",2.6667,2.7037,2.4167,2.5185,27338.0],["2000-03-22",2.4444,2.6481,2.4444,2.4444,57713.0],["2000-03-23",2.5185,2.5741,2.4815,2.4815,37463.0],["2000-03-24",2.5,2.7407,2.4722,2.6667,73238.0],["2000-03-27",2.8148,2.9259,2.5463,2.6667,67500.0],["2000-03-28",2.5463,2.5556,2.3981,2.4444,68513.0],["2000-03-29",2.4444,2.4815,2.2593,2.2593,159300.0],["2000-03-30",2.2593,2.5741,2.2407,2.3148,67500.0],["2000-03-31",2.3704,2.3704,2.2222,2.2963,53663.0],["2000-04-03",2.2963,2.2963,2.1111,2.1111,32063.0],["2000-04-04",2.1667,2.1667,1.5556,1.9815,189338.0],["2000-04-05",2.037,2.1481,2.037,2.1111,120488.0],["2000-04-06",2.0741,2.1296,1.9259,1.9259,87750.0],["2000-04-07",2.0,2.0741,1.9259,1.963,43200.0],["2000-04-10",2.0,2.0741,1.9259,2.037,44888.0],["2000-04-11",1.8889,1.963,1.8519,1.9259,49275.0],["2000-04-12",1.8148,1.9259,1.6852,1.6852,63450.0],["2000-04-13",1.7778,1.7778,1.5185,1.537,106313.0],["2000-04-14",1.537,1.537,1.2037,1.2593,154238.0],["2000-04-17",1.1111,1.8704,0.6296,1.4815,634500.0],["2000-04-18",1.5556,1.7778,1.5,1.6759,68175.0],["2000-04-19",1.6481,1.7778,1.5278,1.7778,50288.0],["2000-04-20",1.6296,1.6852,1.6296,1.6667,22275.0],["2000-04-24",1.6667,1.6667,1.5278,1.5556,28013.0],["2000-04-25",1.6667,1.7037,1.6019,1.6019,34763.0],["2000-04-26",1.6296,1.6296,1.5556,1.5556,60075.0],["2000-04-27",1.5278,1.5556,1.5,1.537,38813.0],["2000-04-28",1.5185,1.5185,1.4907,1.4907,22275.0],["2000-05-01",1.6667,2.2778,1.5833,1.9815,371925.0],["2000-05-02",1.9259,2.0741,1.7778,1.9259,30038.0],["2000-05-03",1.9259,2.0741,1.8519,2.0741,23625.0],["2000-05-04",1.9444,2.0,1.8148,1.9074,15525.0],["2000-05-05",2.0741,2.0741,1.9444,2.0,18225.0],["2000-05-08",2.0185,2.0185,2.0,2.0,1688.0],["2000-05-09",1.9815,1.9815,1.9259,1.9259,4725.0],["2000-05-10",1.9259,1.9815,1.8333,1.8704,29025.0],["2000-05-11",1.8333,2.1852,1.8148,2.1852,198788.0],["2000-05-12",2.0741,2.4352,2.0741,2.1944,170438.0],["2000-05-15",2.2778,2.2778,2.0741,2.1111,39825.0],["2000-05-16",2.0741,2.2222,2.0741,2.2222,19913.0],["2000-05-17",2.2222,2.2222,2.1111,2.1296,10125.0],["2000-05-18",2.1111,2.1852,2.1111,2.1296,4388.0],["2000-05-19",2.1111,2.1111,1.9259,1.9259,32738.0],["2000-05-22",1.8704,1.8704,1.6296,1.7037,42525.0],["2000-05-23",1.7222,1.7222,1.5185,1.5556,28013.0],["2000-05-24",1.5556,1.8519,1.4444,1.6296,131288.0],["2000-05-25",1.6296,1.6667,1.5185,1.5185,21600.0],["2000-05-26",1.5741,1.6019,1.4815,1.5,50963.0],["2000-05-30",1.5185,1.5185,1.4074,1.4074,31050.0],["2000-05-31",1.4074,1.4815,1.4074,1.4444,12150.0],["2000-06-01",1.4815,1.537,1.3519,1.3704,36450.0],["2000-06-02",1.4074,1.463,1.3704,1.463,31050.0],["2000-06-05",1.5556,2.1852,1.5556,1.8519,96863.0],["2000-06-06",1.963,1.963,1.9074,1.9444,41850.0],["2000-06-07",1.9444,1.9444,1.9074,1.9074,4725.0],["2000-06-08",1.9444,1.9815,1.9074,1.9444,9450.0],["2000-06-09",1.9444,1.9444,1.8704,1.9444,9113.0],["2000-06-12",1.9444,1.9444,1.7407,1.7407,22950.0],["2000-06-13",1.7222,1.8519,1.7222,1.8148,51300.0],["2000-06-14",1.9259,2.3333,1.9259,1.9259,190013.0],["2000-06-15",1.9491,1.9491,1.6667,1.8148,29025.0],["2000-06-16",1.7037,1.8519,1.6296,1.7407,24975.0],["2000-06-19",1.7407,1.7407,1.5185,1.7037,22613.0],["2000-06-20",1.6296,1.7037,1.5556,1.6852,31388.0],["2000-06-21",1.5556,1.7222,1.5556,1.7037,29363.0],["2000-06-22",1.6296,1.7222,1.6296,1.7222,10463.0],["2000-06-23",1.5926,1.6343,1.5926,1.6296,5400.0],["2000-06-26",1.7037,1.7593,1.7037,1.7407,21263.0],["2000-06-27",1.6667,1.6667,1.5926,1.6111,14513.0],["2000-06-28",1.6296,1.6296,1.5741,1.5741,12825.0],["2000-06-29",1.5741,1.5741,1.5741,1.5741,0.0],["2000-06-30",1.6296,1.6852,1.6296,1.6296,8438.0],["2000-07-03",1.6296,1.6296,1.6296,1.6296,5400.0],["2000-07-05",1.6296,1.6944,1.6296,1.6667,7763.0],["2000-07-06",1.5741,1.7593,1.5741,1.7593,25650.0],["2000-07-07",1.7037,1.7037,1.6667,1.6667,6413.0],["2000-07-10",1.6667,1.6667,1.6296,1.6296,5738.0],["2000-07-11",1.5926,1.6667,1.5926,1.5926,13163.0],["2000-07-12",1.5926,1.6296,1.537,1.6296,24638.0],["2000-07-13",1.6296,1.6296,1.5926,1.6296,13500.0],["2000-07-14",1.6296,1.7778,1.5926,1.6296,51638.0],["2000-07-17",1.5926,1.7593,1.5926,1.7593,2700.0],["2000-07-18",1.7593,1.7593,1.6296,1.713,16200.0],["2000-07-19",1.6852,1.6852,1.5926,1.6852,12825.0],["2000-07-20",1.5926,1.6296,1.5926,1.6296,3038.0],["2000-07-21",1.5926,1.6019,1.5741,1.5741,22275.0],["2000-07-24",1.5556,1.5556,1.4815,1.5556,13163.0],["2000-07-25",1.5556,1.6111,1.5556,1.5556,8438.0],["2000-07-26",1.5185,1.5185,1.4259,1.4259,31050.0],["2000-07-27",1.4259,1.4259,1.2593,1.3333,31050.0],["2000-07-28",1.2593,1.2963,1.1852,1.2963,35775.0],["2000-07-31",1.1852,1.4815,1.1852,1.2593,109013.0],["2000-08-01",1.2685,1.2685,1.2546,1.2593,34425.0],["2000-08-02",1.3333,1.3333,1.2037,1.2315,10125.0],["2000-08-03",1.2407,1.7407,1.2407,1.5926,97200.0],["2000-08-04",1.4815,1.5556,1.4815,1.5556,3713.0],["2000-08-07",1.4815,1.4815,1.4444,1.4444,5400.0],["2000-08-08",1.4074,1.4074,1.4074,1.4074,1350.0],["2000-08-09",1.4815,1.4815,1.4074,1.4074,3713.0],["2000-08-10",1.4815,1.4815,1.1852,1.3519,37463.0],["2000-08-11",1.2963,1.2963,0.9259,1.2593,92138.0],["2000-08-14",1.2593,1.6481,1.2593,1.4444,154913.0],["2000-08-15",1.5556,1.5648,1.4074,1.4815,29025.0],["2000-08-16",1.5185,1.5556,1.1667,1.3148,130950.0],["2000-08-17",1.2778,1.3148,1.2778,1.3148,2700.0],["2000-08-18",1.3148,1.4074,1.2593,1.2963,16875.0],["2000-08-21",1.4074,1.4074,1.3519,1.3704,5400.0],["2000-08-22",1.4074,1.4074,1.4074,1.4074,3375.0],["2000-08-23",1.3333,1.4444,1.3333,1.4074,26663.0],["2000-08-24",1.3333,1.463,1.3333,1.463,7088.0],["2000-08-25",1.4074,1.463,1.4074,1.463,48263.0],["2000-08-28",1.4074,1.4074,1.3333,1.3333,5063.0],["2000-08-29",1.4815,1.5926,1.4074,1.4815,72900.0],["2000-08-30",1.4259,1.7407,1.4259,1.7407,97875.0],["2000-08-31",1.7778,1.8148,1.7222,1.7407,154238.0],["2000-09-01",1.7407,1.7407,1.7222,1.7222,3375.0],["2000-09-05",1.7407,1.7407,1.7037,1.7037,8775.0],["2000-09-06",1.6852,1.6852,1.6481,1.6481,13838.0],["2000-09-07",1.6852,1.7407,1.3889,1.4815,91463.0],["2000-09-08",1.4259,1.5556,1.4259,1.4444,9113.0],["2000-09-11",1.4815,1.4815,1.3519,1.463,42188.0],["2000-09-12",1.463,1.4815,1.4259,1.4815,10463.0],["2000-09-13",1.4213,1.4259,1.4213,1.4259,1688.0],["2000-09-14",1.3889,1.463,1.3889,1.4259,28013.0],["2000-09-15",1.4444,1.4815,1.3889,1.4074,15188.0],["2000-09-18",1.4444,1.463,1.3889,1.463,5400.0],["2000-09-19",1.4306,1.4306,1.3981,1.4074,9113.0],["2000-09-20",1.463,1.463,1.4074,1.4074,2363.0],["2000-09-21",1.4074,1.4074,1.4074,1.4074,0.0],["2000-09-22",1.4213,1.5556,1.3333,1.4444,128925.0],["2000-09-25",1.4444,1.7037,1.4444,1.6111,104963.0],["2000-09-26",1.5926,1.7407,1.5926,1.7037,139388.0],["2000-09-27",1.6296,1.7778,1.6111,1.7593,131625.0],["2000-09-28",1.7037,1.8056,1.7037,1.7037,32738.0],["2000-09-29",1.6481,1.7407,1.6481,1.7037,39150.0],["2000-10-02",1.7037,1.7963,1.7037,1.7778,99225.0],["2000-10-03",1.8056,1.8148,1.7593,1.7593,24975.0],["2000-10-04",1.7407,1.7407,1.6667,1.6667,8100.0],["2000-10-05",1.6667,1.6713,1.5556,1.5556,17550.0],["2000-10-06",1.5926,1.5926,1.5926,1.5926,3375.0],["2000-10-09",1.5556,1.7037,1.5556,1.5556,22275.0],["2000-10-10",1.6296,1.7037,1.6296,1.7037,18563.0],["2000-10-11",1.5139,1.6111,1.4444,1.4444,31388.0],["2000-10-12",1.463,1.5,1.4444,1.463,20250.0],["2000-10-13",1.4815,1.5185,1.463,1.5185,28013.0],["2000-10-16",1.463,1.4815,1.463,1.463,25313.0],["2000-10-17",1.4444,1.463,1.3889,1.4074,24638.0],["2000-10-18",1.4259,1.5,1.4259,1.5,35775.0],["2000-10-19",1.4815,1.5,1.4815,1.5,20925.0],["2000-10-20",1.4815,1.5185,1.4444,1.5185,21938.0],["2000-10-23",1.4815,1.5185,1.463,1.463,14175.0],["2000-10-24",1.5185,1.5185,1.3704,1.3704,12150.0],["2000-10-25",1.3519,1.4815,1.3333,1.3333,47588.0],["2000-10-26",1.4074,1.4074,1.4074,1.4074,2025.0],["2000-10-27",1.3889,1.4259,1.3889,1.4259,13163.0],["2000-10-30",1.4444,1.4815,1.4444,1.4815,28688.0],["2000-10-31",1.4815,1.5,1.3148,1.4722,48600.0],["2000-11-01",1.4074,1.537,1.4074,1.537,34425.0],["2000-11-02",1.4815,1.5556,1.4815,1.5556,108000.0],["2000-11-03",1.5556,1.5556,1.5556,1.5556,0.0],["2000-11-06",1.5185,1.537,1.5185,1.537,21263.0],["2000-11-07",1.537,1.537,1.3704,1.4444,35775.0],["2000-11-08",1.4815,1.4815,1.4259,1.4259,8100.0],["2000-11-09",1.3889,1.4074,1.2963,1.4074,42525.0],["2000-11-10",1.2963,1.3333,1.2963,1.3333,5400.0],["2000-11-13",1.4074,1.4074,1.2778,1.2963,18900.0],["2000-11-14",1.3704,1.3704,1.3519,1.3519,6413.0],["2000-11-15",1.3519,1.5,1.3519,1.5,18563.0],["2000-11-16",1.4815,1.5556,1.4259,1.4815,48263.0],["2000-11-17",1.4815,1.4815,1.4815,1.4815,675.0],["2000-11-20",1.3889,1.3889,1.3519,1.3519,2025.0],["2000-11-21",1.4074,1.4074,1.4074,1.4074,19575.0],["2000-11-22",1.3519,1.3519,1.2593,1.2593,12488.0],["2000-11-24",1.3333,1.3704,1.3333,1.3333,9450.0],["2000-11-27",1.3333,1.3333,1.2593,1.2593,10463.0],["2000-11-28",1.2407,1.2407,1.2407,1.2407,5063.0],["2000-11-29",1.3519,1.3981,1.2407,1.2407,11813.0],["2000-11-30",1.2407,1.25,1.1296,1.25,63450.0],["2000-12-01",1.2222,1.2222,1.2222,1.2222,8775.0],["2000-12-04",1.1296,1.2037,1.1111,1.2037,8775.0],["2000-12-05",1.1991,1.1991,1.1296,1.1296,12150.0],["2000-12-06",1.1481,1.1481,1.0741,1.0926,8775.0],["2000-12-07",1.0926,1.2593,1.0926,1.2037,39150.0],["2000-12-08",1.1759,1.1852,1.0926,1.1481,9788.0],["2000-12-11",1.1111,1.1481,0.8333,1.1019,86400.0],["2000-12-12",1.0741,1.1759,1.0741,1.1111,25313.0],["2000-12-13",1.1759,1.1852,1.1111,1.1759,24638.0],["2000-12-14",1.1296,1.1296,1.0463,1.1296,29025.0],["2000-12-15",1.1343,1.1759,1.037,1.1296,24638.0],["2000-12-18",1.1204,1.1481,1.1019,1.1019,4388.0],["2000-12-19",1.0972,1.1296,0.75,0.8333,105638.0],["2000-12-20",0.7963,0.9074,0.7963,0.8704,193725.0],["2000-12-21",0.8333,0.8333,0.4444,0.6574,186300.0],["2000-12-22",0.7407,0.7778,0.6019,0.6296,130275.0],["2000-12-26",0.6019,0.7222,0.6019,0.6759,153563.0],["2000-12-27",0.6389,0.6667,0.6204,0.6296,40838.0],["2000-12-28",0.6296,0.8148,0.5926,0.8148,144113.0],["2000-12-29",0.8241,0.9815,0.8241,0.8241,173138.0],["2001-01-02",0.8333,0.9259,0.8333,0.8889,13163.0],["2001-01-03",0.8519,0.8519,0.8148,0.8148,11813.0],["2001-01-04",0.8889,0.9167,0.8519,0.9074,56700.0],["2001-01-05",0.9444,0.9444,0.8519,0.8519,15525.0],["2001-01-08",0.8704,0.8704,0.8519,0.8519,1688.0],["2001-01-09",0.8889,0.9074,0.7778,0.7778,25988.0],["2001-01-10",0.787,0.8333,0.787,0.8333,675.0],["2001-01-11",0.8333,0.9259,0.8333,0.9167,14175.0],["2001-01-12",0.8889,0.8889,0.8889,0.8889,10125.0],["2001-01-16",0.8704,0.8889,0.8519,0.8519,28350.0],["2001-01-17",0.8519,0.9074,0.8519,0.9074,14175.0],["2001-01-18",0.8519,0.8519,0.8519,0.8519,6075.0],["2001-01-19",0.8148,0.8148,0.8148,0.8148,1350.0],["2001-01-22",0.8148,0.8148,0.8148,0.8148,675.0],["2001-01-23",0.8519,0.8889,0.8519,0.8704,38475.0],["2001-01-24",0.875,0.8889,0.8519,0.8889,12150.0],["2001-01-25",0.8889,1.2222,0.8889,1.2222,85725.0],["2001-01-26",1.2222,1.3704,1.1852,1.3519,27338.0],["2001-01-29",1.287,1.287,1.2222,1.2593,6750.0],["2001-01-30",1.2407,1.4259,1.2407,1.3889,53325.0],["2001-01-31",1.3148,1.3333,1.2963,1.3333,22950.0],["2001-02-01",1.2963,1.3333,1.2963,1.2963,6750.0],["2001-02-02",1.2407,1.2407,1.2222,1.2222,2363.0],["2001-02-05",1.2685,1.2685,1.2685,1.2685,338.0],["2001-02-06",1.2222,1.2315,1.037,1.037,20588.0],["2001-02-07",1.1481,1.1481,1.1481,1.1481,1013.0],["2001-02-08",1.1296,1.1296,1.1296,1.1296,4050.0],["2001-02-09",1.1296,1.1296,1.1296,1.1296,6075.0],["2001-02-12",1.1667,1.1667,1.1667,1.1667,3375.0],["2001-02-13",1.1296,1.1343,1.1296,1.1296,9450.0],["2001-02-14",1.1435,1.2593,1.1296,1.2593,8775.0],["2001-02-15",1.2593,1.2593,1.2037,1.2037,4050.0],["2001-02-16",1.2037,1.2037,1.1111,1.1111,17888.0],["2001-02-20",1.1111,1.1111,1.1111,1.1111,3375.0],["2001-02-21",1.2037,1.2222,1.1852,1.1852,22950.0],["2001-02-22",1.1481,1.1852,1.1481,1.1667,5063.0],["2001-02-23",1.1667,1.1667,1.1667,1.1667,1688.0],["2001-02-26",1.1667,1.1991,1.1667,1.1991,5063.0],["2001-02-27",1.1667,1.1852,1.1481,1.1481,14513.0],["2001-02-28",1.1528,1.1528,1.1481,1.1481,7763.0],["2001-03-01",1.1852,1.2222,1.037,1.2037,21600.0],["2001-03-02",1.1296,1.1296,1.0556,1.0556,4725.0],["2001-03-05",1.1667,1.1667,1.037,1.1111,3713.0],["2001-03-06",1.0926,1.0926,1.0741,1.0741,9450.0],["2001-03-07",1.0741,1.0741,1.0741,1.0741,0.0],["2001-03-08",1.1204,1.1204,1.1204,1.1204,675.0],["2001-03-09",1.1204,1.1204,0.7037,0.9259,115763.0],["2001-03-12",0.8889,0.8889,0.8704,0.8889,4388.0],["2001-03-13",0.875,0.8889,0.8519,0.8889,8775.0],["2001-03-14",0.8519,0.875,0.6111,0.875,39488.0],["2001-03-15",0.8519,0.8889,0.8519,0.8889,3375.0],["2001-03-16",0.8889,0.8889,0.8519,0.8519,10800.0],["2001-03-19",0.8889,0.8889,0.8889,0.8889,1688.0],["2001-03-20",0.8889,0.8889,0.8889,0.8889,0.0],["2001-03-21",0.8889,0.8889,0.8519,0.8519,14850.0],["2001-03-22",0.8704,0.8704,0.8704,0.8704,675.0],["2001-03-23",0.8935,0.9259,0.8935,0.9259,4388.0],["2001-03-26",0.9259,0.9259,0.9259,0.9259,0.0],["2001-03-27",0.8889,0.8889,0.8241,0.8241,5738.0],["2001-03-28",0.8519,0.8519,0.8148,0.8148,5063.0],["2001-03-29",0.8519,0.8519,0.7963,0.8148,4725.0],["2001-03-30",0.8241,0.8333,0.8241,0.8333,8100.0],["2001-04-02",0.8241,0.8241,0.75,0.8241,25650.0],["2001-04-03",0.8241,0.8241,0.8241,0.8241,0.0],["2001-04-04",0.75,0.75,0.75,0.75,675.0],["2001-04-05",0.8241,0.8241,0.8241,0.8241,1350.0],["2001-04-06",0.8241,0.8241,0.8241,0.8241,0.0],["2001-04-09",0.8148,0.8889,0.8148,0.8178,4050.0],["2001-04-10",0.8178,0.8178,0.8178,0.8178,0.0],["2001-04-11",0.8178,0.8178,0.8178,0.8178,0.0],["2001-04-12",0.8593,0.8593,0.8593,0.8593,1688.0],["2001-04-16",0.8593,0.8593,0.8533,0.8533,4050.0],["2001-04-17",0.8533,0.8533,0.8533,0.8533,0.0],["2001-04-18",0.8504,0.8593,0.8504,0.8593,9450.0],["2001-04-19",0.8593,0.8593,0.8593,0.8593,0.0],["2001-04-20",0.8533,0.8889,0.8533,0.8889,8100.0],["2001-04-23",0.8356,0.8356,0.8356,0.8356,338.0],["2001-04-24",0.8356,0.8356,0.8356,0.8356,0.0],["2001-04-25",0.8356,0.8356,0.8356,0.8356,0.0],["2001-04-26",0.8356,0.8741,0.7644,0.7763,2700.0],["2001-04-27",0.8741,0.8741,0.8741,0.8741,3375.0],["2001-04-30",0.7467,0.7467,0.7467,0.7467,5738.0],["2001-05-01",0.7467,0.7467,0.7467,0.7467,0.0],["2001-05-02",0.8,0.8444,0.7644,0.8444,8438.0],["2001-05-03",0.8444,0.8444,0.8444,0.8444,0.0],["2001-05-04",0.7644,0.7644,0.7644,0.7644,1013.0],["2001-05-07",0.8148,0.8593,0.8148,0.8385,10125.0],["2001-05-08",0.8326,0.8859,0.8326,0.8859,6413.0],["2001-05-09",0.8859,0.8859,0.8859,0.8859,0.0],["2001-05-10",0.8859,0.8859,0.8859,0.8859,0.0],["2001-05-11",0.8622,0.8622,0.8622,0.8622,338.0],["2001-05-14",0.803,0.8296,0.803,0.8148,2363.0],["2001-05-15",0.7852,0.7852,0.7852,0.7852,6750.0],["2001-05-16",0.7852,0.7852,0.7852,0.7852,0.0],["2001-05-17",0.7852,0.7852,0.7852,0.7852,2025.0],["2001-05-18",0.8474,0.8474,0.7881,0.7881,4050.0],["2001-05-21",0.7911,0.7911,0.7852,0.7852,5063.0],["2001-05-22",0.7852,0.7852,0.7852,0.7852,0.0],["2001-05-23",0.7881,0.7881,0.7704,0.7704,7088.0],["2001-05-24",0.7704,0.7704,0.7704,0.7704,675.0],["2001-05-25",0.7704,0.7704,0.7704,0.7704,0.0],["2001-05-29",0.7881,0.7881,0.7881,0.7881,338.0],["2001-05-30",0.7881,0.7881,0.7881,0.7881,0.0],["2001-05-31",0.7704,0.8504,0.7704,0.8504,6413.0],["2001-06-01",0.8415,0.8415,0.8415,0.8415,7425.0],["2001-06-04",0.8593,0.8741,0.8415,0.8415,16538.0],["2001-06-05",0.8415,0.8415,0.8237,0.8237,10125.0],["2001-06-06",0.8119,0.8119,0.8119,0.8119,21263.0],["2001-06-07",0.7852,0.7852,0.7526,0.7526,10125.0],["2001-06-08",0.7526,0.7526,0.7526,0.7526,0.0],["2001-06-11",0.7526,0.7526,0.7526,0.7526,0.0],["2001-06-12",0.7704,0.7704,0.7704,0.7704,675.0],["2001-06-13",0.7644,0.7644,0.7644,0.7644,2363.0],["2001-06-14",0.7526,0.7526,0.6963,0.6963,6075.0],["2001-06-15",0.6785,0.6785,0.6696,0.6696,7088.0],["2001-06-18",0.6815,0.6815,0.6815,0.6815,338.0],["2001-06-19",0.6637,0.6637,0.6637,0.6637,5400.0],["2001-06-20",0.6637,0.6637,0.6637,0.6637,0.0],["2001-06-21",0.6637,0.6637,0.6637,0.6637,0.0],["2001-06-22",0.6815,0.7852,0.6815,0.7852,8438.0],["2001-06-25",0.6963,0.7022,0.6963,0.7022,6075.0],["2001-06-26",0.7022,0.7022,0.7022,0.7022,0.0],["2001-06-27",0.8859,0.8859,0.8859,0.8859,16875.0],["2001-06-28",0.6667,0.6963,0.6667,0.6963,1688.0],["2001-06-29",0.6696,0.6726,0.6696,0.6726,4050.0],["2001-07-02",0.6726,0.6726,0.6726,0.6726,0.0],["2001-07-03",0.6726,0.6726,0.6726,0.6726,0.0],["2001-07-05",0.6726,0.6726,0.6726,0.6726,0.0],["2001-07-06",0.6726,0.6726,0.6222,0.6726,7088.0],["2001-07-09",0.8148,0.8593,0.8148,0.8148,4388.0],["2001-07-10",0.8148,0.88,0.6993,0.8533,16875.0],["2001-07-11",0.8593,0.877,0.7052,0.7052,8100.0],["2001-07-12",0.6696,0.6696,0.6667,0.6667,3375.0],["2001-07-13",0.6667,0.6667,0.6667,0.6667,0.0],["2001-07-16",0.6667,0.6667,0.6667,0.6667,0.0],["2001-07-17",0.6667,0.6667,0.6667,0.6667,0.0],["2001-07-18",0.6815,0.8444,0.6815,0.8444,1688.0],["2001-07-19",0.8444,0.8444,0.8444,0.8444,0.0],["2001-07-20",0.8444,0.8444,0.8444,0.8444,0.0],["2001-07-23",0.8444,0.8444,0.8444,0.8444,0.0],["2001-07-24",0.8444,0.8444,0.8444,0.8444,0.0],["2001-07-25",0.7407,0.7407,0.7407,0.7407,675.0],["2001-07-26",0.7407,0.7407,0.7407,0.7407,0.0],["2001-07-27",0.7407,0.7407,0.7407,0.7407,0.0],["2001-07-30",0.6667,0.6667,0.6667,0.6667,3375.0],["2001-07-31",0.6667,0.6667,0.6667,0.6667,0.0],["2001-08-01",0.6667,0.6667,0.6667,0.6667,2700.0],["2001-08-02",0.7111,0.7111,0.7111,0.7111,675.0],["2001-08-03",0.6519,0.6519,0.6519,0.6519,338.0],["2001-08-06",0.6252,0.6667,0.6222,0.6667,4050.0],["2001-08-07",0.6696,0.6696,0.6667,0.6667,5738.0],["2001-08-08",0.6578,0.6637,0.6163,0.6637,22950.0],["2001-08-09",0.6637,0.6637,0.6637,0.6637,0.0],["2001-08-10",0.6637,0.6637,0.6637,0.6637,0.0],["2001-08-13",0.637,0.637,0.6104,0.6104,1013.0],["2001-08-14",0.637,0.637,0.5926,0.5956,19913.0],["2001-08-15",0.5956,0.5956,0.5956,0.5956,675.0],["2001-08-16",0.5956,0.5985,0.5956,0.5956,15188.0],["2001-08-17",0.5956,0.5956,0.5956,0.5956,0.0],["2001-08-20",0.5956,0.5956,0.5956,0.5956,0.0],["2001-08-21",0.5956,0.5956,0.5956,0.5956,1688.0],["2001-08-22",0.5956,0.5956,0.5956,0.5956,1013.0],["2001-08-23",0.5956,0.5956,0.5956,0.5956,0.0],["2001-08-24",0.5956,0.5956,0.5956,0.5956,0.0],["2001-08-27",0.5956,0.6074,0.5956,0.6074,2025.0],["2001-08-28",0.6074,0.6074,0.6074,0.6074,11813.0],["2001-08-29",0.6104,0.6252,0.6104,0.6252,1350.0],["2001-08-30",0.6074,0.6074,0.563,0.563,43200.0],["2001-08-31",0.563,0.563,0.563,0.563,0.0],["2001-09-04",0.563,0.563,0.563,0.563,0.0],["2001-09-05",0.5452,0.5452,0.5452,0.5452,675.0],["2001-09-06",0.5452,0.5452,0.5452,0.5452,0.0],["2001-09-07",0.5511,0.5511,0.5511,0.5511,4388.0],["2001-09-10",0.5511,0.5778,0.5511,0.5778,7425.0],["2001-09-17",0.5452,0.5452,0.4681,0.4681,7088.0],["2001-09-18",0.4681,0.4681,0.3556,0.3556,27675.0],["2001-09-19",0.3407,0.3704,0.2815,0.2815,27675.0],["2001-09-20",0.2963,0.2963,0.2815,0.2815,6075.0],["2001-09-21",0.2667,0.2726,0.2667,0.2667,13163.0],["2001-09-24",0.2696,0.3022,0.2667,0.3022,20925.0],["2001-09-25",0.2963,0.2963,0.2815,0.2815,3713.0],["2001-09-26",0.2844,0.2844,0.2815,0.2815,13163.0],["2001-09-27",0.2815,0.2815,0.2815,0.2815,675.0],["2001-09-28",0.2963,0.2963,0.2963,0.2963,1013.0],["2001-10-01",0.2815,0.2815,0.237,0.237,8438.0],["2001-10-02",0.237,0.237,0.237,0.237,0.0],["2001-10-03",0.2548,0.2548,0.2548,0.2548,1350.0],["2001-10-04",0.2963,0.2963,0.2667,0.2667,1688.0],["2001-10-05",0.2667,0.2667,0.2667,0.2667,0.0],["2001-10-08",0.2667,0.2667,0.2667,0.2667,0.0],["2001-10-09",0.2667,0.2667,0.2667,0.2667,0.0],["2001-10-10",0.2519,0.2667,0.2519,0.2667,7088.0],["2001-10-11",0.2667,0.2667,0.2667,0.2667,5063.0],["2001-10-12",0.2963,0.3111,0.2963,0.3111,1013.0],["2001-10-15",0.2519,0.3111,0.2519,0.2667,8775.0],["2001-10-16",0.3081,0.3556,0.2756,0.2756,16538.0],["2001-10-17",0.2815,0.2904,0.2667,0.2904,9450.0],["2001-10-18",0.2904,0.2904,0.2904,0.2904,0.0],["2001-10-19",0.2963,0.2963,0.2963,0.2963,7763.0],["2001-10-22",0.2933,0.2933,0.2933,0.2933,7425.0],["2001-10-23",0.2933,0.2933,0.2933,0.2933,0.0],["2001-10-24",0.2933,0.2963,0.2933,0.2963,2363.0],["2001-10-25",0.2963,0.2963,0.2963,0.2963,675.0],["2001-10-26",0.2963,0.2963,0.2963,0.2963,0.0],["2001-10-29",0.2667,0.2667,0.2667,0.2667,675.0],["2001-10-30",0.2667,0.2667,0.2667,0.2667,0.0],["2001-10-31",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-01",0.2963,0.2963,0.2963,0.2963,1013.0],["2001-11-02",0.2963,0.2963,0.2963,0.2963,0.0],["2001-11-05",0.2667,0.2667,0.2667,0.2667,338.0],["2001-11-06",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-07",0.2667,0.2667,0.2667,0.2667,338.0],["2001-11-08",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-09",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-12",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-13",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-14",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-15",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-16",0.2667,0.2667,0.2667,0.2667,675.0],["2001-11-19",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-20",0.2222,0.2519,0.2222,0.2519,1688.0],["2001-11-21",0.2519,0.2519,0.2519,0.2519,0.0],["2001-11-23",0.2519,0.2519,0.2519,0.2519,0.0],["2001-11-26",0.2519,0.2519,0.2519,0.2519,0.0],["2001-11-27",0.1926,0.2222,0.1926,0.2222,3713.0],["2001-11-28",0.1926,0.2844,0.1926,0.2667,35100.0],["2001-11-29",0.2667,0.2667,0.2667,0.2667,0.0],["2001-11-30",0.243,0.2459,0.243,0.2459,3713.0],["2001-12-03",0.2815,0.2815,0.2074,0.2074,67163.0],["2001-12-04",0.2252,0.2341,0.1926,0.1926,8438.0],["2001-12-05",0.1926,0.2074,0.1926,0.2074,16538.0],["2001-12-06",0.2074,0.2074,0.2074,0.2074,0.0],["2001-12-07",0.1985,0.1985,0.1985,0.1985,675.0],["2001-12-10",0.2015,0.2015,0.2015,0.2015,338.0],["2001-12-11",0.2815,0.2844,0.2519,0.2756,33075.0],["2001-12-12",0.2667,0.2667,0.2667,0.2667,1688.0],["2001-12-13",0.2667,0.2667,0.2667,0.2667,0.0],["2001-12-14",0.2667,0.2667,0.2667,0.2667,0.0],["2001-12-17",0.2222,0.2222,0.2074,0.2074,85388.0],["2001-12-18",0.2222,0.2222,0.1956,0.1985,63113.0],["2001-12-19",0.1926,0.1926,0.1778,0.1778,46575.0],["2001-12-20",0.1807,0.1926,0.1778,0.1926,8438.0],["2001-12-21",0.1778,0.1926,0.1778,0.1778,20925.0],["2001-12-24",0.1778,0.1778,0.1778,0.1778,0.0],["2001-12-26",0.1778,0.1778,0.1778,0.1778,675.0],["2001-12-27",0.1778,0.1778,0.163,0.1659,32400.0],["2001-12-28",0.1659,0.1659,0.163,0.163,10463.0],["2001-12-31",0.163,0.1837,0.163,0.1837,58725.0],["2002-01-02",0.1837,0.1837,0.1837,0.1837,0.0],["2002-01-03",0.1926,0.1926,0.1926,0.1926,1013.0],["2002-01-04",0.1926,0.1926,0.1926,0.1926,0.0],["2002-01-07",0.1926,0.1926,0.1926,0.1926,0.0],["2002-01-08",0.1926,0.1926,0.1926,0.1926,0.0],["2002-01-09",0.2074,0.2074,0.1926,0.1926,11138.0],["2002-01-10",0.1778,0.1778,0.1778,0.1778,338.0],["2002-01-11",0.1778,0.2015,0.1333,0.2015,7425.0],["2002-01-14",0.2015,0.2015,0.2015,0.2015,0.0],["2002-01-15",0.2015,0.2015,0.2015,0.2015,0.0],["2002-01-16",0.2015,0.2015,0.2015,0.2015,0.0],["2002-01-17",0.2015,0.2015,0.2015,0.2015,0.0],["2002-01-18",0.2015,0.2015,0.2015,0.2015,0.0],["2002-01-22",0.2015,0.2015,0.2015,0.2015,338.0],["2002-01-23",0.2015,0.2015,0.2015,0.2015,0.0],["2002-01-24",0.1985,0.1985,0.1985,0.1985,2363.0],["2002-01-25",0.2074,0.2074,0.2074,0.2074,3375.0],["2002-01-28",0.2074,0.2074,0.2074,0.2074,0.0],["2002-01-29",0.2074,0.2074,0.2074,0.2074,0.0],["2002-01-30",0.2074,0.2074,0.2074,0.2074,0.0],["2002-01-31",0.2074,0.2519,0.2074,0.2074,10800.0],["2002-02-01",0.2074,0.2074,0.2074,0.2074,0.0],["2002-02-04",0.2222,0.2222,0.2074,0.2074,3713.0],["2002-02-05",0.2074,0.2074,0.2074,0.2074,0.0],["2002-02-06",0.2074,0.2074,0.2074,0.2074,0.0],["2002-02-07",0.2074,0.2074,0.2074,0.2074,0.0],["2002-02-08",0.2074,0.2074,0.2074,0.2074,0.0],["2002-02-11",0.2311,0.2311,0.2311,0.2311,338.0],["2002-02-12",0.2311,0.2311,0.2311,0.2311,0.0],["2002-02-13",0.2222,0.2519,0.1393,0.1393,44550.0],["2002-02-14",0.1393,0.1393,0.1393,0.1393,0.0],["2002-02-15",0.1393,0.1393,0.1393,0.1393,0.0],["2002-02-19",0.3111,0.3704,0.2074,0.2074,10463.0],["2002-02-20",0.2074,0.2074,0.2074,0.2074,0.0],["2002-02-21",0.237,0.237,0.237,0.237,1350.0],["2002-02-22",0.237,0.2667,0.237,0.2667,7088.0],["2002-02-25",0.2904,0.2904,0.2667,0.2667,10463.0],["2002-02-26",0.2667,0.2667,0.2667,0.2667,0.0],["2002-02-27",0.2667,0.2667,0.2519,0.2519,675.0],["2002-02-28",0.2519,0.2519,0.2519,0.2519,0.0],["2002-03-01",0.2519,0.2519,0.2519,0.2519,0.0],["2002-03-04",0.2815,0.2963,0.2815,0.2963,8775.0],["2002-03-05",0.2815,0.2963,0.2815,0.2963,7088.0],["2002-03-06",0.2963,0.2963,0.2963,0.2963,0.0],["2002-03-07",0.3407,0.4889,0.3407,0.3407,44213.0],["2002-03-08",0.4148,0.4148,0.4148,0.4148,5063.0],["2002-03-11",0.4444,0.4889,0.4444,0.4741,5738.0],["2002-03-12",0.4889,0.5037,0.4889,0.5037,6413.0],["2002-03-13",0.5037,0.5867,0.5037,0.5333,27000.0],["2002-03-14",0.5304,0.5304,0.5304,0.5304,13838.0],["2002-03-15",0.5304,0.5304,0.5304,0.5304,0.0],["2002-03-18",0.4444,0.4444,0.4444,0.4444,1688.0],["2002-03-19",0.4,0.4,0.4,0.4,338.0],["2002-03-20",0.4,0.4,0.3852,0.4,13838.0],["2002-03-21",0.4444,0.4444,0.4444,0.4444,4050.0],["2002-03-22",0.4089,0.4089,0.4089,0.4089,6750.0],["2002-03-25",0.4089,0.4089,0.4089,0.4089,3038.0],["2002-03-26",0.4089,0.4089,0.4089,0.4089,0.0],["2002-03-27",0.4444,0.4444,0.4444,0.4444,3375.0],["2002-03-28",0.4444,0.4444,0.4444,0.4444,0.0],["2002-04-01",0.5037,0.5037,0.4148,0.4148,4050.0],["2002-04-02",0.4148,0.4148,0.4148,0.4148,1013.0],["2002-04-03",0.4148,0.4148,0.4148,0.4148,16875.0],["2002-04-04",0.4148,0.4148,0.4148,0.4148,0.0],["2002-04-05",0.4148,0.4148,0.4148,0.4148,0.0],["2002-04-08",0.4148,0.4148,0.4148,0.4148,675.0],["2002-04-09",0.4148,0.4148,0.4148,0.4148,4050.0],["2002-04-10",0.4148,0.4148,0.4148,0.4148,0.0],["2002-04-11",0.4148,0.4148,0.4148,0.4148,0.0],["2002-04-12",0.4148,0.4148,0.4148,0.4148,0.0],["2002-04-15",0.4148,0.4148,0.4148,0.4148,0.0],["2002-04-16",0.4148,0.4148,0.4148,0.4148,0.0],["2002-04-17",0.4,0.4,0.4,0.4,338.0],["2002-04-18",0.3852,0.3852,0.3852,0.3852,31050.0],["2002-04-19",0.3852,0.3852,0.3852,0.3852,0.0],["2002-04-22",0.3852,0.3852,0.2963,0.3259,20925.0],["2002-04-23",0.3289,0.3289,0.3289,0.3289,675.0],["2002-04-24",0.3289,0.3289,0.3289,0.3289,0.0],["2002-04-25",0.3259,0.3259,0.3259,0.3259,3375.0],["2002-04-26",0.3259,0.3259,0.3259,0.3259,0.0],["2002-04-29",0.3259,0.3259,0.3259,0.3259,0.0],["2002-04-30",0.3259,0.3259,0.3259,0.3259,0.0],["2002-05-01",0.3111,0.4444,0.3111,0.3259,4388.0],["2002-05-02",0.3556,0.3556,0.3556,0.3556,5738.0],["2002-05-03",0.3556,0.3556,0.3556,0.3556,0.0],["2002-05-06",0.3259,0.3407,0.1926,0.3407,6750.0],["2002-05-07",0.3259,0.3259,0.3111,0.3111,8438.0],["2002-05-08",0.3111,0.3111,0.3111,0.3111,0.0],["2002-05-09",0.3407,0.3407,0.3407,0.3407,16875.0],["2002-05-10",0.3259,0.4,0.2667,0.2963,8100.0],["2002-05-13",0.2993,0.3111,0.2815,0.2933,66825.0],["2002-05-14",0.2933,0.2933,0.2933,0.2933,0.0],["2002-05-15",0.2933,0.2933,0.2933,0.2933,0.0],["2002-05-16",0.2933,0.2933,0.2933,0.2933,0.0],["2002-05-17",0.2933,0.2933,0.2933,0.2933,0.0],["2002-05-20",0.2815,0.2815,0.2815,0.2815,675.0],["2002-05-21",0.2815,0.2815,0.2815,0.2815,0.0],["2002-05-22",0.3407,0.3407,0.3407,0.3407,675.0],["2002-05-23",0.3407,0.3407,0.3407,0.3407,0.0],["2002-05-24",0.2963,0.2963,0.2963,0.2963,4050.0],["2002-05-28",0.2815,0.2815,0.2815,0.2815,2363.0],["2002-05-29",0.2963,0.2963,0.2222,0.2222,8438.0],["2002-05-30",0.3259,0.3259,0.323,0.323,3375.0],["2002-05-31",0.3111,0.3111,0.2963,0.2963,21938.0],["2002-06-03",0.3111,0.3111,0.3111,0.3111,2700.0],["2002-06-04",0.3111,0.3111,0.3111,0.3111,0.0],["2002-06-05",0.3111,0.3111,0.2963,0.2963,19238.0],["2002-06-06",0.3111,0.3111,0.3111,0.3111,5063.0],["2002-06-07",0.2963,0.2963,0.2963,0.2963,13500.0],["2002-06-10",0.2963,0.2963,0.2963,0.2963,8438.0],["2002-06-11",0.2963,0.2963,0.2963,0.2963,0.0],["2002-06-12",0.2963,0.2963,0.2963,0.2963,6750.0],["2002-06-13",0.2963,0.2963,0.2963,0.2963,675.0],["2002-06-14",0.2963,0.2963,0.2963,0.2963,7763.0],["2002-06-17",0.3111,0.3556,0.3111,0.3111,22275.0],["2002-06-18",0.3111,0.3111,0.3111,0.3111,0.0],["2002-06-19",0.2963,0.2963,0.2963,0.2963,675.0],["2002-06-20",0.2963,0.2963,0.2963,0.2963,3713.0],["2002-06-21",0.2963,0.2963,0.2963,0.2963,0.0],["2002-06-24",0.2963,0.3259,0.237,0.3259,2700.0],["2002-06-25",0.2963,0.2963,0.2963,0.2963,3375.0],["2002-06-26",0.2963,0.2963,0.2963,0.2963,0.0],["2002-06-27",0.2963,0.2963,0.2963,0.2963,0.0],["2002-06-28",0.2963,0.2963,0.237,0.2963,168413.0],["2002-07-01",0.2963,0.2963,0.2963,0.2963,0.0],["2002-07-02",0.2963,0.2963,0.2963,0.2963,0.0],["2002-07-03",0.2519,0.2519,0.2519,0.2519,675.0],["2002-07-05",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-08",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-09",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-10",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-11",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-12",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-15",0.2519,0.2519,0.2519,0.2519,3713.0],["2002-07-16",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-17",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-18",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-19",0.2519,0.2519,0.2519,0.2519,0.0],["2002-07-22",0.2163,0.2163,0.2074,0.2074,7425.0],["2002-07-23",0.1837,0.1837,0.1837,0.1837,3713.0],["2002-07-24",0.1837,0.1837,0.1837,0.1837,0.0],["2002-07-25",0.1837,0.1837,0.1837,0.1837,0.0],["2002-07-26",0.1837,0.1837,0.1393,0.1511,30038.0],["2002-07-29",0.157,0.1689,0.157,0.157,21938.0],["2002-07-30",0.157,0.157,0.157,0.157,1688.0],["2002-07-31",0.1481,0.1689,0.1481,0.1689,32738.0],["2002-08-01",0.1778,0.1778,0.1778,0.1778,675.0],["2002-08-02",0.2074,0.237,0.2074,0.2252,16538.0],["2002-08-05",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-06",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-07",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-08",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-09",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-12",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-13",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-14",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-15",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-16",0.2252,0.2252,0.2252,0.2252,0.0],["2002-08-19",0.2311,0.237,0.2311,0.237,7425.0],["2002-08-20",0.2607,0.2933,0.2607,0.2785,16538.0],["2002-08-21",0.2874,0.2874,0.2815,0.2815,12488.0],["2002-08-22",0.2726,0.2726,0.2726,0.2726,675.0],["2002-08-23",0.2726,0.2726,0.2726,0.2726,0.0],["2002-08-26",0.2726,0.2726,0.2726,0.2726,3713.0],["2002-08-27",0.2726,0.2726,0.2726,0.2726,0.0],["2002-08-28",0.2726,0.2726,0.2726,0.2726,0.0],["2002-08-29",0.2726,0.2726,0.2726,0.2726,0.0],["2002-08-30",0.2726,0.2726,0.2726,0.2726,0.0],["2002-09-03",0.2726,0.2726,0.2459,0.2459,13500.0],["2002-09-04",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-05",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-06",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-09",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-10",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-11",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-12",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-13",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-16",0.2459,0.2459,0.2459,0.2459,0.0],["2002-09-17",0.243,0.243,0.243,0.243,1688.0],["2002-09-18",0.243,0.243,0.237,0.237,7088.0],["2002-09-19",0.237,0.237,0.237,0.237,0.0],["2002-09-20",0.2222,0.2222,0.2193,0.2222,9113.0],["2002-09-23",0.2222,0.2222,0.2222,0.2222,4725.0],["2002-09-24",0.2252,0.2252,0.2252,0.2252,338.0],["2002-09-25",0.2252,0.2252,0.2074,0.2074,15525.0],["2002-09-26",0.2074,0.2074,0.2074,0.2074,0.0],["2002-09-27",0.2074,0.2074,0.1807,0.1807,5400.0],["2002-09-30",0.1807,0.1807,0.1807,0.1807,0.0],["2002-10-01",0.1807,0.1807,0.1807,0.1807,0.0],["2002-10-02",0.1807,0.1807,0.1807,0.1807,0.0],["2002-10-03",0.1807,0.1807,0.1807,0.1807,15188.0],["2002-10-04",0.1807,0.1807,0.1807,0.1807,0.0],["2002-10-07",0.1807,0.1807,0.1659,0.1659,5400.0],["2002-10-08",0.1778,0.1778,0.1659,0.1659,25313.0],["2002-10-09",0.163,0.163,0.163,0.163,8438.0],["2002-10-10",0.163,0.163,0.163,0.163,0.0],["2002-10-11",0.163,0.163,0.163,0.163,2700.0],["2002-10-14",0.1807,0.1807,0.157,0.157,4388.0],["2002-10-15",0.1926,0.1926,0.1926,0.1926,338.0],["2002-10-16",0.1807,0.1837,0.1807,0.1807,22950.0],["2002-10-17",0.1807,0.1807,0.1807,0.1807,0.0],["2002-10-18",0.1807,0.1807,0.1807,0.1807,0.0],["2002-10-21",0.1807,0.1807,0.1807,0.1807,0.0],["2002-10-22",0.1778,0.1778,0.1778,0.1778,10463.0],["2002-10-23",0.2637,0.4267,0.2637,0.3852,313538.0],["2002-10-24",0.4296,0.4296,0.397,0.397,50963.0],["2002-10-25",0.3911,0.3911,0.3763,0.3852,3713.0],["2002-10-28",0.3852,0.4444,0.3437,0.4444,27338.0],["2002-10-29",0.4,0.4178,0.4,0.4148,5738.0],["2002-10-30",0.4296,0.4741,0.4148,0.4741,56363.0],["2002-10-31",0.4741,0.4741,0.4741,0.4741,3375.0],["2002-11-01",0.4741,0.4741,0.4741,0.4741,0.0],["2002-11-04",0.5037,0.5037,0.5037,0.5037,5738.0],["2002-11-05",0.4593,0.5096,0.4563,0.4563,25313.0],["2002-11-06",0.4563,0.4563,0.4563,0.4563,0.0],["2002-11-07",0.4444,0.4444,0.4444,0.4444,675.0],["2002-11-08",0.4444,0.4444,0.4444,0.4444,0.0],["2002-11-11",0.4444,0.4444,0.2993,0.3259,10800.0],["2002-11-12",0.3733,0.4474,0.3733,0.4148,6750.0],["2002-11-13",0.4148,0.4148,0.4148,0.4148,0.0],["2002-11-14",0.4681,0.4889,0.4148,0.4148,6750.0],["2002-11-15",0.4711,0.4711,0.4711,0.4711,1688.0],["2002-11-18",0.4711,0.4711,0.4711,0.4711,0.0],["2002-11-19",0.4148,0.4148,0.3704,0.3822,18563.0],["2002-11-20",0.3704,0.3881,0.3704,0.3793,20250.0],["2002-11-21",0.3704,0.3852,0.3615,0.3822,52988.0],["2002-11-22",0.3822,0.3822,0.3793,0.3793,17888.0],["2002-11-25",0.3704,0.3733,0.3704,0.3733,23963.0],["2002-11-26",0.3733,0.3733,0.3733,0.3733,0.0],["2002-11-27",0.3704,0.4859,0.3704,0.3852,32400.0],["2002-11-29",0.4444,0.4444,0.4148,0.4148,6750.0],["2002-12-02",0.4178,0.4178,0.4148,0.4178,19238.0],["2002-12-03",0.4178,0.4178,0.4178,0.4178,0.0],["2002-12-04",0.4711,0.4859,0.4296,0.4296,11138.0],["2002-12-05",0.4148,0.4148,0.3852,0.3852,40838.0],["2002-12-06",0.3852,0.3852,0.3852,0.3852,0.0],["2002-12-09",0.4119,0.7526,0.4119,0.4741,77625.0],["2002-12-10",0.5422,0.6667,0.5363,0.6519,25313.0],["2002-12-11",0.5511,0.563,0.5511,0.563,17213.0],["2002-12-12",0.5333,0.5926,0.5333,0.5926,30038.0],["2002-12-13",0.5926,0.5926,0.5926,0.5926,0.0],["2002-12-16",0.6252,0.6252,0.5481,0.5926,48600.0],["2002-12-17",0.64,0.64,0.563,0.6015,4388.0],["2002-12-18",0.6104,0.6519,0.5926,0.5926,13163.0],["2002-12-19",0.5896,0.5896,0.5896,0.5896,338.0],["2002-12-20",0.5896,0.5896,0.5896,0.5896,1013.0],["2002-12-23",0.5896,0.5896,0.5067,0.5067,33750.0],["2002-12-24",0.5333,0.5481,0.5156,0.5481,21600.0],["2002-12-26",0.5481,0.5481,0.5481,0.5481,0.0],["2002-12-27",0.5244,0.5541,0.5244,0.5541,8775.0],["2002-12-30",0.5244,0.5244,0.5067,0.5244,6413.0],["2002-12-31",0.5274,0.5363,0.48,0.5185,216338.0],["2003-01-02",0.5452,0.5659,0.5452,0.563,7425.0],["2003-01-03",0.5896,0.6667,0.563,0.563,7088.0],["2003-01-06",0.563,0.5926,0.563,0.5926,5738.0],["2003-01-07",0.64,0.6519,0.6074,0.6519,16538.0],["2003-01-08",0.6222,0.6222,0.6222,0.6222,1688.0],["2003-01-09",0.6726,0.723,0.6726,0.7052,26325.0],["2003-01-10",0.7111,0.7111,0.6815,0.6815,19913.0],["2003-01-13",0.6548,0.6548,0.6222,0.6222,39825.0],["2003-01-14",0.6252,0.7378,0.6252,0.6993,15188.0],["2003-01-15",0.6756,0.6844,0.6756,0.6756,13163.0],["2003-01-16",0.6815,0.6815,0.6519,0.6519,16538.0],["2003-01-17",0.7319,0.7378,0.7319,0.7378,675.0],["2003-01-21",0.7407,0.7407,0.6815,0.6815,20925.0],["2003-01-22",0.6963,0.7378,0.6963,0.7378,10125.0],["2003-01-23",0.7378,0.7378,0.7378,0.7378,0.0],["2003-01-24",0.7407,0.7407,0.6963,0.6963,6750.0],["2003-01-27",0.6548,0.6548,0.6074,0.6074,12825.0],["2003-01-28",0.6222,0.6222,0.6222,0.6222,4725.0],["2003-01-29",0.6074,0.6222,0.6074,0.6222,5063.0],["2003-01-30",0.6104,0.6193,0.6074,0.6193,19238.0],["2003-01-31",0.6667,0.8889,0.6133,0.8119,48938.0],["2003-02-03",0.8415,0.8415,0.8148,0.8148,6075.0],["2003-02-04",0.8148,0.8148,0.8148,0.8148,0.0],["2003-02-05",0.8,0.8,0.7111,0.7111,8438.0],["2003-02-06",0.6667,0.7733,0.6667,0.7407,19238.0],["2003-02-07",0.7407,0.7407,0.7407,0.7407,0.0],["2003-02-10",0.7407,0.7407,0.7407,0.7407,6750.0],["2003-02-11",0.6726,0.7941,0.6667,0.6667,13500.0],["2003-02-12",0.637,0.6667,0.5956,0.6667,15188.0],["2003-02-13",0.6667,0.6667,0.6667,0.6667,0.0],["2003-02-14",0.6548,0.6785,0.6311,0.6785,5738.0],["2003-02-18",0.6904,0.6904,0.6519,0.6519,7088.0],["2003-02-19",0.6607,0.6815,0.6607,0.6815,5738.0],["2003-02-20",0.7022,0.7319,0.6815,0.6844,13163.0],["2003-02-21",0.717,0.717,0.6519,0.6756,14175.0],["2003-02-24",0.6785,0.6785,0.64,0.6459,13838.0],["2003-02-25",0.6696,0.6696,0.6667,0.6667,6075.0],["2003-02-26",0.6667,0.6696,0.6637,0.6667,18225.0],["2003-02-27",0.6667,0.6667,0.6667,0.6667,0.0],["2003-02-28",0.6519,0.6519,0.6519,0.6519,3375.0],["2003-03-03",0.6607,0.6607,0.5926,0.5926,26325.0],["2003-03-04",0.6341,0.6341,0.6341,0.6341,16875.0],["2003-03-05",0.6341,0.6341,0.6341,0.6341,8438.0],["2003-03-06",0.6222,0.6222,0.6222,0.6222,338.0],["2003-03-07",0.6222,0.6281,0.6222,0.6281,6075.0],["2003-03-10",0.6341,0.64,0.6341,0.64,39150.0],["2003-03-11",0.6459,0.6459,0.643,0.6459,7425.0],["2003-03-12",0.643,0.6459,0.643,0.6459,12150.0],["2003-03-13",0.6459,0.6459,0.6459,0.6459,0.0],["2003-03-14",0.6459,0.6459,0.6459,0.6459,0.0],["2003-03-17",0.6519,0.6548,0.5304,0.64,34425.0],["2003-03-18",0.5985,0.6074,0.5985,0.6074,3713.0],["2003-03-19",0.6074,0.6074,0.6074,0.6074,0.0],["2003-03-20",0.6074,0.6074,0.6074,0.6074,0.0],["2003-03-21",0.6074,0.6074,0.6074,0.6074,0.0],["2003-03-24",0.6074,0.6074,0.6074,0.6074,0.0],["2003-03-25",0.6074,0.6074,0.6074,0.6074,0.0],["2003-03-26",0.6074,0.6074,0.6074,0.6074,0.0],["2003-03-27",0.6074,0.6074,0.6074,0.6074,675.0],["2003-03-28",0.6074,0.6074,0.6074,0.6074,0.0],["2003-03-31",0.6074,0.6074,0.6074,0.6074,0.0],["2003-04-01",0.6133,0.6133,0.6074,0.6104,11475.0],["2003-04-02",0.6222,0.643,0.5926,0.643,7088.0],["2003-04-03",0.643,0.643,0.643,0.643,0.0],["2003-04-04",0.6222,0.6222,0.6222,0.6222,4725.0],["2003-04-07",0.6222,0.637,0.6222,0.6222,16538.0],["2003-04-08",0.6222,0.6222,0.5926,0.5985,7425.0],["2003-04-09",0.5985,0.5985,0.5926,0.5985,31050.0],["2003-04-10",0.6074,0.6074,0.6074,0.6074,338.0],["2003-04-11",0.6074,0.6074,0.6074,0.6074,0.0],["2003-04-14",0.6222,0.6519,0.6222,0.6222,23288.0],["2003-04-15",0.6222,0.6222,0.6222,0.6222,3713.0],["2003-04-16",0.6222,0.6222,0.6222,0.6222,0.0],["2003-04-17",0.6222,0.6222,0.6222,0.6222,3375.0],["2003-04-21",0.6074,0.6222,0.6015,0.6133,96525.0],["2003-04-22",0.6015,0.6074,0.563,0.6074,32738.0],["2003-04-23",0.6074,0.6281,0.6074,0.6281,25313.0],["2003-04-24",0.5926,0.5926,0.5926,0.5926,675.0],["2003-04-25",0.6311,0.6785,0.6311,0.6667,33075.0],["2003-04-28",0.6667,0.6696,0.6578,0.6578,32063.0],["2003-04-29",0.6548,0.6815,0.6548,0.6667,42188.0],["2003-04-30",0.6667,0.6667,0.6667,0.6667,0.0],["2003-05-01",0.6815,0.6815,0.6815,0.6815,675.0],["2003-05-02",0.6815,0.6815,0.6815,0.6815,338.0],["2003-05-05",0.6815,0.6815,0.6815,0.6815,0.0],["2003-05-06",0.6637,0.6637,0.6637,0.6637,8438.0],["2003-05-07",0.6637,0.6815,0.6637,0.6696,15525.0],["2003-05-08",0.6993,0.6993,0.6993,0.6993,338.0],["2003-05-09",0.6756,0.6756,0.6756,0.6756,6413.0],["2003-05-12",0.6756,0.6756,0.6756,0.6756,0.0],["2003-05-13",0.6696,0.6696,0.6667,0.6696,11813.0],["2003-05-14",0.6667,0.6815,0.6637,0.6815,28013.0],["2003-05-15",0.6696,0.6696,0.6667,0.6667,41850.0],["2003-05-16",0.6667,0.6667,0.6667,0.6667,0.0],["2003-05-19",0.6667,0.6667,0.6667,0.6667,338.0],["2003-05-20",0.6667,0.6726,0.6519,0.6667,23288.0],["2003-05-21",0.6667,0.6667,0.6667,0.6667,0.0],["2003-05-22",0.6667,0.6667,0.6667,0.6667,675.0],["2003-05-23",0.6667,0.6667,0.6667,0.6667,3375.0],["2003-05-27",0.6667,0.6667,0.6667,0.6667,3713.0],["2003-05-28",0.6667,0.6667,0.6667,0.6667,43200.0],["2003-05-29",0.6667,0.6815,0.6667,0.6815,13500.0],["2003-05-30",0.6815,0.6815,0.6815,0.6815,0.0],["2003-06-02",0.6815,0.6815,0.6815,0.6815,0.0],["2003-06-03",0.6815,0.6815,0.6815,0.6815,0.0],["2003-06-04",0.6815,0.6815,0.6815,0.6815,0.0],["2003-06-05",0.6607,0.6667,0.6607,0.6637,16875.0],["2003-06-06",0.6667,0.6667,0.6667,0.6667,17888.0],["2003-06-09",0.6667,0.6667,0.6667,0.6667,10125.0],["2003-06-10",0.6667,0.6667,0.6667,0.6667,6750.0],["2003-06-11",0.6667,0.6667,0.6667,0.6667,0.0],["2003-06-12",0.6696,0.6696,0.6696,0.6696,4050.0],["2003-06-13",0.6667,0.6667,0.6667,0.6667,4050.0],["2003-06-16",0.6519,0.6726,0.6519,0.6667,41513.0],["2003-06-17",0.6785,0.6815,0.6785,0.6815,8438.0],["2003-06-18",0.6815,0.6815,0.6815,0.6815,675.0],["2003-06-19",0.6815,0.6815,0.6815,0.6815,0.0],["2003-06-20",0.6815,0.6815,0.6815,0.6815,0.0],["2003-06-23",0.6815,0.6815,0.6815,0.6815,0.0],["2003-06-24",0.6667,0.6667,0.6667,0.6667,16875.0],["2003-06-25",0.6667,0.6667,0.6667,0.6667,3713.0],["2003-06-26",0.6667,0.6667,0.6667,0.6667,4725.0],["2003-06-27",0.64,0.64,0.6252,0.6252,1013.0],["2003-06-30",0.6637,0.6815,0.6637,0.6667,9450.0],["2003-07-01",0.6667,0.6667,0.6667,0.6667,14513.0],["2003-07-02",0.6667,0.6667,0.6667,0.6667,0.0],["2003-07-03",0.6963,0.6963,0.6667,0.6667,8438.0],["2003-07-07",0.6756,0.6815,0.6519,0.6756,7088.0],["2003-07-08",0.6756,0.6756,0.6756,0.6756,0.0],["2003-07-09",0.6756,0.6756,0.6756,0.6756,0.0],["2003-07-10",0.6519,0.6519,0.6519,0.6519,338.0],["2003-07-11",0.6519,0.6519,0.6519,0.6519,0.0],["2003-07-14",0.6519,0.6519,0.6133,0.6133,24300.0],["2003-07-15",0.6133,0.6133,0.6133,0.6133,0.0],["2003-07-16",0.6133,0.6133,0.6133,0.6133,0.0],["2003-07-17",0.6133,0.6133,0.6133,0.6133,0.0],["2003-07-18",0.6133,0.6133,0.6133,0.6133,0.0],["2003-07-21",0.6133,0.6133,0.6133,0.6133,0.0],["2003-07-22",0.64,0.64,0.64,0.64,3375.0],["2003-07-23",0.64,0.64,0.64,0.64,0.0],["2003-07-24",0.64,0.64,0.64,0.64,0.0],["2003-07-25",0.6519,0.6519,0.6519,0.6519,2025.0],["2003-07-28",0.637,0.6519,0.637,0.6519,5063.0],["2003-07-29",0.6815,0.6815,0.64,0.64,34088.0],["2003-07-30",0.637,0.637,0.637,0.637,675.0],["2003-07-31",0.637,0.637,0.5926,0.6222,9450.0],["2003-08-01",0.6222,0.6222,0.5926,0.5926,4725.0],["2003-08-04",0.6548,0.723,0.6548,0.6963,8438.0],["2003-08-05",0.7111,0.7259,0.7081,0.7111,63788.0],["2003-08-06",0.7526,0.7852,0.7526,0.7852,18900.0],["2003-08-07",0.7378,0.8,0.7378,0.7881,10800.0],["2003-08-08",0.7822,0.88,0.7348,0.803,36788.0],["2003-08-11",0.7881,0.8533,0.7881,0.8326,16538.0],["2003-08-12",0.7881,0.8593,0.7881,0.8593,4725.0],["2003-08-13",0.8593,0.8593,0.8593,0.8593,0.0],["2003-08-14",0.8444,0.8444,0.8444,0.8444,1013.0],["2003-08-15",0.8889,1.1437,0.8889,0.9481,21938.0],["2003-08-18",1.0074,1.0074,0.9126,0.9719,21263.0],["2003-08-19",0.9867,1.0074,0.8889,1.0074,18900.0],["2003-08-20",1.0074,1.0074,1.0074,1.0074,3713.0],["2003-08-21",0.9659,0.9659,0.9659,0.9659,675.0],["2003-08-22",0.9896,0.9896,0.963,0.963,7763.0],["2003-08-25",0.9778,0.9837,0.963,0.9837,20250.0],["2003-08-26",0.963,0.963,0.963,0.963,2025.0],["2003-08-27",0.963,0.963,0.963,0.963,2363.0],["2003-08-28",0.963,0.963,0.963,0.963,0.0],["2003-08-29",0.963,0.963,0.9185,0.9481,12825.0],["2003-09-02",0.9481,0.9481,0.9481,0.9481,338.0],["2003-09-03",0.9481,1.0074,0.9481,0.9778,23963.0],["2003-09-04",1.0074,1.0104,0.9393,0.9926,31388.0],["2003-09-05",1.0341,1.0341,0.9185,0.9185,2363.0],["2003-09-08",0.9037,0.9067,0.9007,0.9007,24300.0],["2003-09-09",0.9007,0.9007,0.9007,0.9007,0.0],["2003-09-10",0.9007,0.9067,0.8889,0.9067,70875.0],["2003-09-11",0.9067,0.9067,0.9067,0.9067,0.0],["2003-09-12",0.8889,0.8889,0.8326,0.8326,10800.0],["2003-09-15",0.8326,0.8326,0.8326,0.8326,675.0],["2003-09-16",0.8593,0.9363,0.8593,0.9363,2363.0],["2003-09-17",0.9363,0.9363,0.9363,0.9363,0.0],["2003-09-18",0.9481,0.9481,0.8444,0.8444,4725.0],["2003-09-19",0.963,0.963,0.8889,0.9185,31388.0],["2003-09-22",0.9393,0.9481,0.8741,0.9185,17550.0],["2003-09-23",0.9778,0.9778,0.8889,0.8889,18225.0],["2003-09-24",0.877,0.9778,0.8741,0.9363,19238.0],["2003-09-25",0.9452,0.9452,0.883,0.8889,29025.0],["2003-09-26",0.9037,0.9037,0.8296,0.8296,34425.0],["2003-09-29",0.8593,0.8889,0.8178,0.8178,52313.0],["2003-09-30",0.8,0.8267,0.7111,0.8237,19238.0],["2003-10-01",0.7674,0.8148,0.7674,0.7852,2700.0],["2003-10-02",0.8474,0.8889,0.8444,0.8889,19575.0],["2003-10-03",0.8622,0.8919,0.8622,0.8889,5400.0],["2003-10-06",0.8859,0.8889,0.8859,0.8889,11475.0],["2003-10-07",0.8889,0.9037,0.8,0.8889,22950.0],["2003-10-08",0.8889,0.8889,0.803,0.8237,23625.0],["2003-10-09",0.8356,0.8622,0.8356,0.8622,12488.0],["2003-10-10",0.8919,0.9215,0.8889,0.9185,16200.0],["2003-10-13",0.9185,0.9481,0.9185,0.9481,13500.0],["2003-10-14",0.9481,0.9481,0.9333,0.9481,26325.0],["2003-10-15",0.9452,1.4815,0.9452,1.0222,101588.0],["2003-10-16",1.2,1.3333,1.1289,1.2267,77625.0],["2003-10-17",1.3304,1.5437,1.2326,1.4222,118125.0],["2003-10-20",1.4756,1.4756,1.4074,1.4074,146138.0],["2003-10-21",1.4163,1.4163,1.2178,1.2207,37800.0],["2003-10-22",1.0696,1.1793,1.0519,1.1259,53325.0],["2003-10-23",1.1704,1.1852,1.1704,1.1852,9450.0],["2003-10-24",1.2533,1.2533,1.1644,1.2,12825.0],["2003-10-27",1.283,1.3452,1.2207,1.3185,15863.0],["2003-10-28",1.283,1.3333,1.2711,1.3333,3713.0],["2003-10-29",1.3333,1.3333,1.3333,1.3333,0.0],["2003-10-30",1.3541,1.4281,1.2444,1.2444,20588.0],["2003-10-31",1.3333,1.3333,1.3037,1.3333,5738.0],["2003-11-03",1.4015,1.4637,1.3333,1.3481,12825.0],["2003-11-04",1.3807,1.4785,1.3333,1.3807,33750.0],["2003-11-05",1.3778,1.4667,1.3778,1.4074,3713.0],["2003-11-06",1.4015,1.44,1.3896,1.3896,4050.0],["2003-11-07",1.3926,1.4074,1.3926,1.4074,2363.0],["2003-11-10",1.4074,1.4074,1.3926,1.4044,8100.0],["2003-11-11",1.3926,1.3926,1.3926,1.3926,4388.0],["2003-11-12",1.3926,1.3926,1.3926,1.3926,0.0],["2003-11-13",1.3926,1.4222,1.3926,1.4222,3375.0],["2003-11-14",1.4104,1.4163,1.4074,1.4074,13500.0],["2003-11-17",1.3926,1.4252,1.203,1.3778,33750.0],["2003-11-18",1.3778,1.437,1.3778,1.3778,13838.0],["2003-11-19",1.3778,1.3778,1.3778,1.3778,1688.0],["2003-11-20",1.3778,1.3778,1.3778,1.3778,675.0],["2003-11-21",1.3363,1.3926,1.3363,1.3778,11475.0],["2003-11-24",1.3778,1.3778,1.2889,1.2889,5063.0],["2003-11-25",1.2593,1.363,1.2593,1.3333,24975.0],["2003-11-26",1.3185,1.3185,1.3037,1.3037,2025.0],["2003-11-28",1.3333,1.3778,1.3333,1.3778,2700.0],["2003-12-01",1.4074,1.4815,1.2593,1.3037,17550.0],["2003-12-02",1.4519,1.4667,1.3511,1.4667,2700.0],["2003-12-03",1.3511,1.4963,1.3511,1.4963,18900.0],["2003-12-04",1.4519,1.4815,1.4519,1.4815,675.0],["2003-12-05",1.4815,1.4815,1.4815,1.4815,0.0],["2003-12-08",1.4815,1.4815,1.4815,1.4815,0.0],["2003-12-09",1.3956,1.4963,1.3956,1.4963,3713.0],["2003-12-10",1.44,1.44,1.44,1.44,338.0],["2003-12-11",1.44,1.44,1.44,1.44,0.0],["2003-12-12",1.44,1.44,1.44,1.44,0.0],["2003-12-15",1.3126,1.4933,1.3067,1.3926,9450.0],["2003-12-16",1.2178,1.4074,1.1911,1.2207,22275.0],["2003-12-17",1.3719,1.3807,1.1289,1.1289,13500.0],["2003-12-18",1.1733,1.4074,1.1259,1.3363,70200.0],["2003-12-19",1.4933,1.6119,1.4578,1.4637,275400.0],["2003-12-22",1.5556,1.6296,1.4341,1.5437,44550.0],["2003-12-23",1.5585,1.837,1.5585,1.8281,167400.0],["2003-12-24",1.8311,2.0385,1.7778,1.9407,134663.0],["2003-12-26",1.9733,2.003,1.7778,1.7807,72900.0],["2003-12-29",1.8519,1.8519,1.5259,1.5585,95513.0],["2003-12-30",1.5615,1.7719,1.5585,1.7689,76613.0],["2003-12-31",1.7867,1.9081,1.6533,1.76,117113.0],["2004-01-02",1.8074,1.8074,1.5911,1.7037,44550.0],["2004-01-05",1.7037,1.763,1.6356,1.6652,93825.0],["2004-01-06",1.7037,1.7037,1.597,1.6119,21263.0],["2004-01-07",1.6148,1.7096,1.5941,1.597,39150.0],["2004-01-08",1.7037,1.7037,1.6,1.7037,53325.0],["2004-01-09",1.7037,1.763,1.6741,1.7037,43538.0],["2004-01-12",1.76,1.76,1.7156,1.7244,29363.0],["2004-01-13",1.76,1.76,1.4874,1.6178,27000.0],["2004-01-14",1.6119,1.7096,1.5556,1.7037,11813.0],["2004-01-15",1.6889,1.6889,1.5881,1.6681,27675.0],["2004-01-16",1.6622,1.6622,1.5556,1.6089,51638.0],["2004-01-20",1.6296,1.6889,1.6296,1.6889,29363.0],["2004-01-21",1.7185,1.7689,1.6741,1.7393,32400.0],["2004-01-22",1.76,1.76,1.7096,1.7096,11813.0],["2004-01-23",1.7659,1.8074,1.7215,1.8074,99225.0],["2004-01-26",1.923,1.9941,1.8222,1.9941,72563.0],["2004-01-27",2.0237,2.3081,1.9852,2.1393,103950.0],["2004-01-28",2.1926,2.317,2.1719,2.2548,86400.0],["2004-01-29",2.2548,2.5185,1.7037,2.1689,93150.0],["2004-01-30",2.0296,2.0741,1.9556,1.9793,42188.0],["2004-02-02",1.837,2.1037,1.8074,2.0622,73575.0],["2004-02-03",2.0119,2.16,1.9556,2.1156,13500.0],["2004-02-04",2.163,2.163,1.8696,1.9259,53325.0],["2004-02-05",1.837,2.1481,1.837,2.0,44888.0],["2004-02-06",2.08,2.08,2.0237,2.0356,25988.0],["2004-02-09",2.0267,2.0444,2.0119,2.0119,16538.0],["2004-02-10",2.1156,2.1156,2.003,2.0119,33750.0],["2004-02-11",2.0119,2.1037,2.0,2.0148,19913.0],["2004-02-12",2.0385,2.0385,1.9259,1.9467,137025.0],["2004-02-13",1.9526,2.0267,1.8667,1.9259,97200.0],["2004-02-17",1.8667,1.9615,1.8667,1.9259,50625.0],["2004-02-18",1.9585,1.9585,1.837,1.8519,47250.0],["2004-02-19",1.84,1.917,1.837,1.8696,56700.0],["2004-02-20",1.7926,1.8667,1.7778,1.837,50625.0],["2004-02-23",1.8607,1.8933,1.763,1.8696,70875.0],["2004-02-24",1.763,1.8933,1.763,1.8074,47925.0],["2004-02-25",1.84,1.843,1.7778,1.7778,43200.0],["2004-02-26",1.8044,1.8874,1.7837,1.7837,8775.0],["2004-02-27",1.8607,1.8607,1.837,1.8519,9450.0],["2004-03-01",1.8519,1.8607,1.7926,1.8104,34088.0],["2004-03-02",1.9081,2.0622,1.8607,2.0622,21263.0],["2004-03-03",2.0652,2.2222,2.0474,2.1985,104963.0],["2004-03-04",2.2489,3.363,2.2489,3.0815,916988.0],["2004-03-05",3.1556,3.1556,2.5185,2.8563,464063.0],["2004-03-08",3.5407,3.6148,2.8681,2.96,221400.0],["2004-03-09",2.9037,2.9037,2.7022,2.7022,95175.0],["2004-03-10",2.6844,2.963,2.3141,2.3822,89438.0],["2004-03-11",1.8696,2.2726,1.8696,2.2074,276413.0],["2004-03-12",2.1926,2.3881,2.1481,2.3141,89438.0],["2004-03-15",2.3644,2.3881,2.1037,2.1037,89438.0],["2004-03-16",1.9763,2.2726,1.9319,1.9556,184950.0],["2004-03-17",1.9289,2.1481,1.9289,2.1244,64800.0],["2004-03-18",2.2667,2.2667,2.0741,2.0948,27338.0],["2004-03-19",2.2222,2.2222,2.0741,2.1393,14175.0],["2004-03-22",2.1807,2.1807,2.0504,2.0622,55013.0],["2004-03-23",2.0741,2.0741,1.9407,2.0741,74250.0],["2004-03-24",1.9674,2.0741,1.9674,2.0504,7088.0],["2004-03-25",2.0681,2.1126,2.0474,2.0474,14513.0],["2004-03-26",2.1037,2.1126,2.0563,2.0563,36788.0],["2004-03-29",2.0741,2.2222,2.0741,2.1481,23963.0],["2004-03-30",2.1067,2.163,2.0741,2.1541,49275.0],["2004-03-31",2.1807,2.2311,2.1363,2.1837,32400.0],["2004-04-01",2.2193,2.2193,2.0741,2.1659,19238.0],["2004-04-02",2.1481,2.4148,2.1481,2.3822,62100.0],["2004-04-05",2.4296,2.5304,2.4296,2.4889,50963.0],["2004-04-06",2.4444,2.4444,2.2519,2.3704,39825.0],["2004-04-07",2.2222,2.4296,2.2222,2.2874,7425.0],["2004-04-08",2.2874,2.2993,2.2637,2.2637,19913.0],["2004-04-12",2.2222,2.4859,2.2222,2.2222,28688.0],["2004-04-13",2.1807,2.2963,2.1807,2.2222,14850.0],["2004-04-14",2.2222,2.3348,2.2222,2.237,90450.0],["2004-04-15",2.3111,2.3467,2.2785,2.3467,5738.0],["2004-04-16",2.2459,2.3141,2.1807,2.2222,39150.0],["2004-04-19",2.1037,2.3615,2.1037,2.243,10800.0],["2004-04-20",2.2607,2.3081,2.2519,2.2667,8775.0],["2004-04-21",2.2222,2.2637,2.2222,2.2637,6075.0],["2004-04-22",2.2252,2.2726,2.0741,2.2726,31050.0],["2004-04-23",2.317,2.3615,1.9259,1.9556,179550.0],["2004-04-26",1.8519,1.9852,1.837,1.8637,59738.0],["2004-04-27",1.917,1.9793,1.8519,1.92,63450.0],["2004-04-28",1.9259,1.9852,1.92,1.9259,53325.0],["2004-04-29",1.917,2.0859,1.917,2.0178,24638.0],["2004-04-30",1.9585,1.9585,1.8904,1.9259,9450.0],["2004-05-03",1.8815,1.8815,1.7926,1.8044,27675.0],["2004-05-04",1.8815,1.9911,1.837,1.9259,9788.0],["2004-05-05",1.9556,2.0444,1.9556,1.9556,15525.0],["2004-05-06",1.9704,1.9733,1.9704,1.9733,2025.0],["2004-05-07",1.9407,1.9704,1.9407,1.9704,2025.0],["2004-05-10",2.0,2.0385,1.837,1.837,10125.0],["2004-05-11",1.9289,1.9556,1.9289,1.9289,3375.0],["2004-05-12",1.9378,1.9378,1.9378,1.9378,1688.0],["2004-05-13",1.9319,1.9763,1.8193,1.9763,13500.0],["2004-05-14",1.997,1.997,1.9733,1.9733,4388.0],["2004-05-17",1.9259,1.9259,1.763,1.8815,37463.0],["2004-05-18",1.9259,1.9881,1.9259,1.9259,22950.0],["2004-05-19",1.9822,2.2222,1.9822,2.1185,76275.0],["2004-05-20",1.9852,2.163,1.9852,2.0978,7088.0],["2004-05-21",2.0444,2.0741,1.9911,2.0741,33075.0],["2004-05-24",1.9407,2.083,1.9407,1.9852,12150.0],["2004-05-25",1.9704,2.0296,1.9319,2.0296,14513.0],["2004-05-26",2.0741,2.0741,2.0741,2.0741,2025.0],["2004-05-27",2.0415,2.0741,2.0326,2.0741,7763.0],["2004-05-28",2.0178,2.0178,1.9733,1.9911,5738.0],["2004-06-01",2.0059,2.0059,1.9467,1.9585,3038.0],["2004-06-02",1.9289,2.0681,1.9289,2.0681,6413.0],["2004-06-03",2.0681,2.0681,2.0681,2.0681,0.0],["2004-06-04",2.0681,2.083,1.9822,2.077,643275.0],["2004-06-07",2.1333,2.2222,2.1333,2.2222,35100.0],["2004-06-08",2.4444,2.4444,2.2222,2.2963,16538.0],["2004-06-09",2.2933,2.2963,2.2933,2.2963,2700.0],["2004-06-10",2.2222,2.2222,2.2222,2.2222,2025.0],["2004-06-14",2.2281,2.2844,2.2281,2.2815,599400.0],["2004-06-15",2.2963,2.3674,2.2637,2.3407,19575.0],["2004-06-16",2.3704,2.3704,2.1511,2.2785,37125.0],["2004-06-17",2.3111,2.3259,2.3111,2.3259,6750.0],["2004-06-18",2.3644,2.403,2.3644,2.403,47925.0],["2004-06-21",2.4889,2.8148,2.4889,2.4889,278438.0],["2004-06-22",2.4296,2.6459,2.4296,2.5867,61763.0],["2004-06-23",2.5837,2.8148,2.5748,2.6963,102600.0],["2004-06-24",2.6874,2.9037,2.6667,2.8415,101925.0],["2004-06-25",2.883,2.9304,2.8563,2.8593,56700.0],["2004-06-28",2.9452,2.963,2.8296,2.8474,82013.0],["2004-06-29",2.8504,2.8948,2.8474,2.8889,19575.0],["2004-06-30",2.9067,2.963,2.9067,2.9244,36450.0],["2004-07-01",2.8948,2.8948,2.8593,2.8741,22275.0],["2004-07-02",2.8622,2.9304,2.8593,2.8622,20925.0],["2004-07-06",2.8622,2.8859,2.8622,2.877,41175.0],["2004-07-07",2.9185,2.9333,2.8889,2.9037,33075.0],["2004-07-08",2.8889,2.9185,2.877,2.877,35100.0],["2004-07-09",2.7763,2.9333,2.7763,2.9067,19238.0],["2004-07-12",2.9926,2.9926,2.8948,2.9007,58050.0],["2004-07-13",2.9037,2.9037,2.8593,2.877,59063.0],["2004-07-14",2.8741,2.8741,2.8059,2.8089,17888.0],["2004-07-15",2.8207,2.8207,2.5096,2.6548,42188.0],["2004-07-16",2.6607,2.6667,2.3941,2.3941,89100.0],["2004-07-19",2.4444,2.4444,2.1926,2.2963,42863.0],["2004-07-20",2.2459,2.3704,2.2222,2.3704,66825.0],["2004-07-21",2.3704,2.3733,2.3704,2.3733,16875.0],["2004-07-22",2.3704,2.3704,2.3259,2.3704,25313.0],["2004-07-23",2.4444,2.4444,2.4148,2.4148,4388.0],["2004-07-26",2.2311,2.5185,2.2311,2.5185,17213.0],["2004-07-27",2.6607,2.6607,2.4889,2.4978,41513.0],["2004-07-28",2.4978,2.6607,2.4978,2.6607,17888.0],["2004-07-29",2.56,2.643,2.56,2.6281,7425.0],["2004-07-30",2.637,2.637,2.5926,2.637,13838.0],["2004-08-02",2.6607,2.7556,2.5926,2.6637,22950.0],["2004-08-03",2.7407,2.8148,2.7259,2.7259,14850.0],["2004-08-04",2.5481,2.8267,2.5481,2.6607,20588.0],["2004-08-05",2.6667,2.6667,2.6667,2.6667,6750.0],["2004-08-06",2.6637,2.6637,2.6341,2.637,8775.0],["2004-08-09",2.637,2.6637,2.637,2.6637,18900.0],["2004-08-10",2.723,2.7259,2.5422,2.563,30713.0],["2004-08-11",2.5304,2.5393,2.4296,2.4593,45225.0],["2004-08-12",2.4593,2.4593,2.4593,2.4593,0.0],["2004-08-13",2.4593,2.4593,2.4,2.4,15863.0],["2004-08-16",2.5896,2.5896,2.2548,2.2726,111038.0],["2004-08-17",2.2519,2.3319,2.2519,2.3259,12488.0],["2004-08-18",2.1481,2.2044,2.0563,2.1778,117788.0],["2004-08-19",2.1778,2.2519,2.1778,2.2519,6075.0],["2004-08-20",2.2963,2.4148,2.1778,2.4148,42188.0],["2004-08-23",2.4059,2.4119,2.2933,2.3348,23288.0],["2004-08-24",2.3437,2.3437,2.2074,2.237,13500.0],["2004-08-25",2.243,2.4267,2.2222,2.3822,29700.0],["2004-08-26",2.3822,2.3822,2.3822,2.3822,0.0],["2004-08-27",2.4119,2.4148,2.3704,2.3704,37125.0],["2004-08-30",2.4296,2.4326,2.3704,2.4296,28350.0],["2004-08-31",2.4296,2.4326,2.3674,2.3704,29700.0],["2004-09-01",2.4652,2.4652,2.2222,2.4,11138.0],["2004-09-02",2.4,2.4444,2.4,2.4267,19238.0],["2004-09-03",2.4267,2.4267,2.4267,2.4267,0.0],["2004-09-07",2.2222,2.4207,2.2222,2.4207,7088.0],["2004-09-08",2.4267,2.4267,2.3111,2.3407,45563.0],["2004-09-09",2.3289,2.3289,2.2222,2.2963,62438.0],["2004-09-10",2.2519,2.3407,2.2519,2.2519,59400.0],["2004-09-13",2.2548,2.2815,2.237,2.243,18900.0],["2004-09-14",2.2519,2.3111,2.2519,2.2548,21938.0],["2004-09-15",2.2548,2.2548,2.2548,2.2548,0.0],["2004-09-16",2.2963,2.2963,2.2607,2.2963,3038.0],["2004-09-17",2.2548,2.2756,2.1185,2.2074,88088.0],["2004-09-20",2.1926,2.1926,2.1481,2.1511,17213.0],["2004-09-21",2.1748,2.2074,2.16,2.2074,24300.0],["2004-09-22",2.2222,2.2222,2.2222,2.2222,338.0],["2004-09-23",2.1926,2.2074,2.1926,2.2074,4725.0],["2004-09-24",2.237,2.3704,2.2341,2.323,40500.0],["2004-09-27",2.2963,2.3644,2.2667,2.2904,7088.0],["2004-09-28",2.2815,2.3674,2.2815,2.3674,4050.0],["2004-09-29",2.3674,2.3674,2.3674,2.3674,0.0],["2004-09-30",2.3556,2.3704,2.3556,2.3704,9450.0],["2004-10-01",2.2637,2.3704,2.2637,2.3526,9788.0],["2004-10-04",2.2963,2.3704,2.2963,2.3704,25650.0],["2004-10-05",2.4119,2.4119,2.3081,2.3081,9450.0],["2004-10-06",2.2963,2.3141,2.2667,2.2756,55688.0],["2004-10-07",2.1363,2.3111,2.1363,2.1896,14513.0],["2004-10-08",2.1185,2.3615,2.1185,2.2222,23625.0],["2004-10-11",2.1452,2.3407,2.1452,2.3407,12825.0],["2004-10-12",2.3378,2.3378,2.2815,2.2815,2025.0],["2004-10-13",2.2815,2.2815,2.2815,2.2815,0.0],["2004-10-14",2.24,2.24,2.24,2.24,3375.0],["2004-10-15",2.2815,2.2815,2.1926,2.1926,10463.0],["2004-10-18",2.1185,2.2815,2.1185,2.2607,8438.0],["2004-10-19",2.3081,2.3407,2.3081,2.3348,39825.0],["2004-10-20",2.3348,2.3348,2.3348,2.3348,0.0],["2004-10-21",2.1985,2.2015,2.1985,2.2015,1688.0],["2004-10-22",2.2015,2.2015,2.2015,2.2015,3038.0],["2004-10-25",2.2104,2.2104,2.2104,2.2104,3375.0],["2004-10-26",2.2311,2.3081,2.2311,2.3081,4388.0],["2004-10-27",2.2311,2.2311,2.2311,2.2311,3713.0],["2004-10-28",2.2311,2.2311,2.2311,2.2311,0.0],["2004-10-29",2.2815,2.2815,2.2667,2.2667,30713.0],["2004-11-01",2.2311,2.2667,2.2311,2.2667,13163.0],["2004-11-02",2.2074,2.2074,2.1837,2.1985,30713.0],["2004-11-03",2.243,2.243,2.1333,2.1481,87075.0],["2004-11-04",2.1541,2.2074,2.1541,2.2074,59738.0],["2004-11-05",2.237,2.237,2.237,2.237,3375.0],["2004-11-08",2.163,2.2163,2.163,2.2104,10800.0],["2004-11-09",2.1659,2.2074,2.1659,2.2044,78300.0],["2004-11-10",2.163,2.2074,2.1393,2.1748,139050.0],["2004-11-11",2.1748,2.2044,2.1748,2.1926,7763.0],["2004-11-12",2.2074,2.2222,2.2044,2.2222,24300.0],["2004-11-15",2.1363,2.2044,2.1363,2.1363,5063.0],["2004-11-16",2.1363,2.1363,2.1363,2.1363,0.0],["2004-11-17",2.2074,2.2074,2.16,2.1926,48600.0],["2004-11-18",2.1422,2.2074,2.1422,2.2074,12150.0],["2004-11-19",2.1867,2.1896,2.1778,2.1867,8438.0],["2004-11-22",2.1333,2.2074,2.1067,2.2074,38813.0],["2004-11-23",2.1778,2.2074,2.1778,2.2074,72900.0],["2004-11-24",2.2222,2.2222,2.1926,2.2074,30713.0],["2004-11-26",2.237,2.237,2.1926,2.1926,19913.0],["2004-11-29",2.1926,2.2222,2.1926,2.2222,5063.0],["2004-11-30",2.1926,2.1926,2.1363,2.163,19238.0],["2004-12-01",2.1333,2.1778,2.1333,2.1778,63450.0],["2004-12-02",2.1422,2.1778,2.1363,2.1363,66488.0],["2004-12-03",2.1363,2.2044,2.1363,2.2044,31725.0],["2004-12-06",2.2222,2.2222,2.1156,2.1244,80325.0],["2004-12-07",2.2193,2.4296,2.1333,2.3348,197100.0],["2004-12-08",2.3674,2.3674,2.2904,2.3378,13163.0],["2004-12-09",2.1156,2.2963,2.1156,2.2222,15525.0],["2004-12-10",2.2222,2.2222,2.2222,2.2222,0.0],["2004-12-13",2.2815,2.2874,2.2519,2.2667,19238.0],["2004-12-14",2.2519,2.2667,2.2519,2.2519,10800.0],["2004-12-15",2.2519,2.2815,2.2519,2.2548,8775.0],["2004-12-16",2.32,2.32,2.2519,2.2963,4388.0],["2004-12-17",2.3111,2.3111,2.2519,2.2548,17213.0],["2004-12-20",2.2548,2.2548,2.2548,2.2548,0.0],["2004-12-21",2.2933,2.317,2.2519,2.2519,19238.0],["2004-12-22",2.2548,2.2963,2.2548,2.2578,10463.0],["2004-12-23",2.2519,2.32,2.1481,2.1807,86738.0],["2004-12-27",2.2222,2.2222,2.2222,2.2222,1688.0],["2004-12-28",2.2163,2.2163,2.1481,2.1926,74925.0],["2004-12-29",2.1926,2.2222,2.1926,2.2222,10125.0],["2004-12-30",2.2074,2.2222,2.2074,2.2193,39825.0],["2004-12-31",2.1926,2.3052,2.1926,2.243,15188.0],["2005-01-03",2.1778,2.1956,2.1778,2.1926,12488.0],["2005-01-04",2.2222,2.2222,2.2222,2.2222,338.0],["2005-01-05",2.1926,2.1926,2.1778,2.1778,11138.0],["2005-01-06",2.1926,2.2222,2.1778,2.2222,6413.0],["2005-01-07",2.2222,2.2222,2.2222,2.2222,0.0],["2005-01-10",2.2252,2.3081,2.2252,2.2963,24638.0],["2005-01-11",2.2874,2.2874,2.2222,2.2756,23625.0],["2005-01-12",2.2874,2.3704,2.2874,2.3526,40163.0],["2005-01-13",2.3407,2.4889,2.3407,2.4889,50288.0],["2005-01-14",2.3704,2.5333,2.3407,2.4889,148838.0],["2005-01-18",2.2252,2.56,2.2252,2.3704,16200.0],["2005-01-19",2.3644,2.3704,2.3496,2.3704,3038.0],["2005-01-20",2.3881,2.4267,2.3881,2.397,31388.0],["2005-01-21",2.3911,2.4148,2.3911,2.4148,4725.0],["2005-01-24",2.4148,2.4474,2.4119,2.4119,6075.0],["2005-01-25",2.4,2.4059,2.3881,2.4,14175.0],["2005-01-26",2.4059,2.4504,2.4059,2.4504,10463.0],["2005-01-27",2.4148,2.5185,2.4148,2.4326,10125.0],["2005-01-28",2.5185,2.5185,2.4859,2.5185,29700.0],["2005-01-31",2.4889,2.4919,2.3881,2.4859,24300.0],["2005-02-01",2.6667,2.96,2.4889,2.5333,102938.0],["2005-02-02",2.5748,2.5748,2.32,2.5156,8438.0],["2005-02-03",2.5185,2.5511,2.4889,2.5481,4725.0],["2005-02-04",2.5778,2.5778,2.5748,2.5778,38813.0],["2005-02-07",2.5748,2.5748,2.4948,2.4978,15188.0],["2005-02-08",2.5333,2.5333,2.5185,2.5333,27338.0],["2005-02-09",2.5333,2.5333,2.4681,2.4681,48600.0],["2005-02-10",2.3881,2.4563,2.3704,2.4563,15863.0],["2005-02-11",2.4741,2.4859,2.4741,2.4741,22613.0],["2005-02-14",2.4889,2.4889,2.3467,2.403,31725.0],["2005-02-15",2.32,2.4326,2.32,2.4267,30038.0],["2005-02-16",2.4415,2.4415,2.3704,2.3704,22275.0],["2005-02-17",2.3704,2.4267,2.3378,2.3615,26325.0],["2005-02-18",2.403,2.4267,2.3407,2.3585,10463.0],["2005-02-22",2.32,2.3852,2.32,2.3822,10125.0],["2005-02-23",2.3556,2.3763,2.3556,2.3704,21263.0],["2005-02-24",2.3704,2.3852,2.3526,2.3674,30713.0],["2005-02-25",2.3674,2.4,2.3674,2.3941,17888.0],["2005-02-28",2.3852,2.3852,2.3111,2.3793,25313.0],["2005-03-01",2.4267,2.4326,2.3141,2.4119,138038.0],["2005-03-02",2.3704,2.4,2.1956,2.2815,106650.0],["2005-03-03",2.2844,2.4059,2.2844,2.3437,7088.0],["2005-03-04",2.3852,2.3941,2.3704,2.3793,24975.0],["2005-03-07",2.4267,2.4267,2.2637,2.3437,39488.0],["2005-03-08",2.4,2.4,2.2222,2.2696,71888.0],["2005-03-09",2.2963,2.2993,2.2607,2.2785,12150.0],["2005-03-10",2.3289,2.3289,2.2341,2.2815,35100.0],["2005-03-11",2.317,2.317,2.2756,2.2756,5738.0],["2005-03-14",2.2252,2.3259,2.2252,2.3111,24638.0],["2005-03-15",2.3319,2.3319,2.2785,2.323,18900.0],["2005-03-16",2.323,2.3407,2.3141,2.323,4050.0],["2005-03-17",2.3022,2.3141,2.3022,2.3141,1350.0],["2005-03-18",2.3704,2.3822,2.3407,2.3822,18900.0],["2005-03-21",2.4415,2.4415,2.323,2.3437,15188.0],["2005-03-22",2.3467,2.3467,2.3467,2.3467,13500.0],["2005-03-23",2.3704,2.4,2.2607,2.3111,46575.0],["2005-03-24",2.3674,2.3704,2.2222,2.2637,32738.0],["2005-03-28",2.4,2.4,2.237,2.237,16200.0],["2005-03-29",2.2252,2.3141,2.2252,2.2963,11475.0],["2005-03-30",2.3111,2.323,2.3081,2.3111,4388.0],["2005-03-31",2.3259,2.3407,2.243,2.3319,186975.0],["2005-04-01",2.4,2.4,2.2963,2.2963,9113.0],["2005-04-04",2.3259,2.3704,2.3259,2.3704,12825.0],["2005-04-05",2.2993,2.2993,2.1778,2.2933,20250.0],["2005-04-06",2.2667,2.2874,2.2252,2.2726,20250.0],["2005-04-07",2.2815,2.2815,2.1511,2.2193,70200.0],["2005-04-08",2.2222,2.2815,2.2222,2.2815,14175.0],["2005-04-11",2.2222,2.2519,2.2222,2.2519,18225.0],["2005-04-12",2.2519,2.2667,2.2519,2.2667,13838.0],["2005-04-13",2.2815,2.2963,2.2667,2.2667,18900.0],["2005-04-14",2.2667,2.3052,2.1926,2.2519,4050.0],["2005-04-15",2.2222,2.2281,2.2222,2.2222,20925.0],["2005-04-18",2.1926,2.2074,2.163,2.1985,25650.0],["2005-04-19",2.1985,2.1985,2.1985,2.1985,0.0],["2005-04-20",1.9259,2.1926,1.9259,2.157,58050.0],["2005-04-21",2.1185,2.1926,2.1185,2.1926,17550.0],["2005-04-22",2.0178,2.2222,2.0178,2.2222,20250.0],["2005-04-25",2.0,2.2074,2.0,2.2074,5400.0],["2005-04-26",2.1926,2.2163,2.163,2.163,23625.0],["2005-04-27",2.0,2.0741,2.0,2.0741,1350.0],["2005-04-28",2.1333,2.3556,2.0741,2.2726,98550.0],["2005-04-29",2.2963,2.3111,2.2785,2.2785,18900.0],["2005-05-02",2.3704,2.3704,2.1481,2.1511,41850.0],["2005-05-03",2.1896,2.2193,2.1481,2.1511,2025.0],["2005-05-04",2.1481,2.2222,2.1481,2.1985,38475.0],["2005-05-05",2.2815,2.2815,2.1126,2.1126,19575.0],["2005-05-06",2.1185,2.16,2.0741,2.0741,18900.0],["2005-05-09",2.0711,2.2044,2.0711,2.1926,18900.0],["2005-05-10",2.1926,2.1926,2.0741,2.1185,25650.0],["2005-05-11",2.1896,2.1896,2.1896,2.1896,1350.0],["2005-05-12",2.163,2.1837,2.0741,2.077,23625.0],["2005-05-13",2.0444,2.0919,2.0119,2.0533,29025.0],["2005-05-16",2.1926,2.1926,2.0,2.0504,32400.0],["2005-05-17",2.1719,2.1719,2.0533,2.1422,1350.0],["2005-05-18",2.0504,2.0652,2.0415,2.0444,16200.0],["2005-05-19",2.0741,2.0741,2.0356,2.0356,6413.0],["2005-05-20",2.0444,2.0444,2.0356,2.0356,17888.0],["2005-05-23",2.1481,2.1481,2.0296,2.0356,16538.0],["2005-05-24",2.0356,2.0444,2.0,2.003,28688.0],["2005-05-25",2.0,2.0296,1.9941,1.9941,6075.0],["2005-05-26",1.9941,1.9941,1.9941,1.9941,0.0],["2005-05-27",2.16,2.16,1.8252,1.8252,160650.0],["2005-05-31",1.8548,1.8667,1.8252,1.8252,14175.0],["2005-06-01",1.8222,1.9081,1.8222,1.8578,12150.0],["2005-06-02",1.8815,1.9111,1.843,1.8519,20250.0],["2005-06-03",1.8578,1.9111,1.8578,1.8933,4725.0],["2005-06-06",1.8963,1.9111,1.8963,1.9111,3375.0],["2005-06-07",1.84,1.9111,1.84,1.8519,13500.0],["2005-06-08",1.9111,1.9111,1.8874,1.8874,3038.0],["2005-06-09",1.8667,1.8667,1.8222,1.843,23288.0],["2005-06-10",1.837,1.9111,1.837,1.9111,4388.0],["2005-06-13",2.0385,2.0385,1.9259,1.9259,6750.0],["2005-06-14",1.9259,2.0385,1.9259,2.0385,9450.0],["2005-06-15",2.0385,2.0385,1.9852,2.0207,11813.0],["2005-06-16",1.9111,1.92,1.9111,1.92,1013.0],["2005-06-17",1.9852,1.9852,1.8519,1.9378,4725.0],["2005-06-20",1.8993,1.8993,1.8519,1.8815,7763.0],["2005-06-21",1.8519,1.923,1.8519,1.917,9450.0],["2005-06-22",1.917,1.917,1.917,1.917,0.0],["2005-06-23",1.9259,1.9348,1.8933,1.8933,19575.0],["2005-06-24",1.9319,1.9319,1.92,1.92,1350.0],["2005-06-27",1.9407,1.9407,1.9407,1.9407,1350.0],["2005-06-28",1.8963,1.8963,1.8074,1.8074,5738.0],["2005-06-29",1.837,1.837,1.837,1.837,2363.0],["2005-06-30",1.8311,1.8311,1.8222,1.8222,2025.0],["2005-07-01",1.8519,1.8519,1.8519,1.8519,1013.0],["2005-07-05",1.8074,1.8222,1.8074,1.8074,3038.0],["2005-07-06",1.7956,1.8756,1.7956,1.8074,13838.0],["2005-07-07",1.8756,1.8756,1.8459,1.8519,5400.0],["2005-07-08",1.837,1.837,1.7956,1.7956,4050.0],["2005-07-11",1.8074,1.8222,1.7956,1.7956,21938.0],["2005-07-12",1.8193,1.8578,1.8193,1.837,8100.0],["2005-07-13",1.8489,1.8489,1.837,1.837,1350.0],["2005-07-14",1.837,1.8519,1.837,1.837,10800.0],["2005-07-15",1.8074,1.8252,1.8015,1.8015,40163.0],["2005-07-18",1.8667,1.8667,1.8519,1.8519,13163.0],["2005-07-19",1.8519,1.9259,1.8519,1.9259,13838.0],["2005-07-20",1.9259,2.0267,1.9111,1.9259,19913.0],["2005-07-21",1.9704,1.9911,1.9704,1.9911,2363.0],["2005-07-22",2.2104,2.2104,2.0504,2.0504,15188.0],["2005-07-25",1.9941,1.9941,1.9259,1.9407,23288.0],["2005-07-26",1.9407,1.9407,1.9407,1.9407,0.0],["2005-07-27",1.9763,2.0444,1.9763,2.0296,6075.0],["2005-07-28",2.0296,2.0741,2.0296,2.0741,9788.0],["2005-07-29",2.1926,2.1926,2.003,2.003,11475.0],["2005-08-01",1.9763,2.0148,1.8874,2.0148,9788.0],["2005-08-02",2.0148,2.0148,1.9585,2.0148,3375.0],["2005-08-03",2.0385,2.0415,1.9674,1.9674,3375.0],["2005-08-04",1.9674,1.9674,1.9674,1.9674,0.0],["2005-08-05",1.9674,2.0622,1.9674,2.0296,18225.0],["2005-08-08",1.9852,2.0178,1.9852,2.0089,7425.0],["2005-08-09",1.9852,1.9852,1.9852,1.9852,4050.0],["2005-08-10",2.0504,2.0593,2.0119,2.0119,11138.0],["2005-08-11",2.0563,2.0563,2.0148,2.0148,3375.0],["2005-08-12",1.9852,2.0326,1.9852,2.0326,2700.0],["2005-08-15",2.0326,2.0711,2.0296,2.0326,9450.0],["2005-08-16",2.0237,2.1481,2.0237,2.1481,26325.0],["2005-08-17",2.1926,2.1926,2.0859,2.0889,8100.0],["2005-08-18",2.0178,2.1037,2.0,2.0593,12150.0],["2005-08-19",2.1393,2.1393,2.0385,2.0741,9450.0],["2005-08-22",2.0296,2.0296,2.0148,2.0148,2025.0],["2005-08-23",2.1037,2.1037,2.077,2.077,7425.0],["2005-08-24",2.0741,2.077,2.0593,2.0593,5063.0],["2005-08-25",2.0593,2.083,2.0593,2.0741,1688.0],["2005-08-26",2.0741,2.0741,2.0741,2.0741,0.0],["2005-08-29",2.0593,2.08,2.0593,2.08,2363.0],["2005-08-30",2.0741,2.0741,2.0652,2.0652,3713.0],["2005-08-31",1.923,2.1393,1.923,2.0444,28350.0],["2005-09-01",2.0919,2.1215,2.0326,2.0711,11138.0],["2005-09-02",2.0711,2.0711,2.0711,2.0711,0.0],["2005-09-06",2.0711,2.0711,2.0711,2.0711,0.0],["2005-09-07",2.0889,2.1067,2.0593,2.1067,35100.0],["2005-09-08",2.1481,2.1481,2.1185,2.1185,8438.0],["2005-09-09",2.1926,2.1926,2.163,2.163,19238.0],["2005-09-12",2.163,2.163,2.163,2.163,0.0],["2005-09-13",2.2222,2.2222,2.1481,2.1481,6413.0],["2005-09-14",2.16,2.16,2.16,2.16,675.0],["2005-09-15",2.16,2.1778,2.1067,2.1719,22275.0],["2005-09-16",2.1778,2.1778,2.1778,2.1778,3713.0],["2005-09-19",2.1837,2.1837,2.1837,2.1837,6750.0],["2005-09-20",2.2074,2.237,2.2074,2.2133,33750.0],["2005-09-21",2.1481,2.1481,2.1481,2.1481,3375.0],["2005-09-22",2.2074,2.5185,2.2074,2.3941,85725.0],["2005-09-23",2.4504,2.5185,2.4,2.403,35100.0],["2005-09-26",2.4444,2.4444,2.3704,2.4444,52988.0],["2005-09-27",2.4444,2.5037,2.4148,2.4148,12150.0],["2005-09-28",2.4444,2.4444,2.3704,2.3704,35100.0],["2005-09-29",2.4326,2.4444,2.4296,2.4296,21938.0],["2005-09-30",2.4296,2.4859,2.4,2.4296,34763.0],["2005-10-03",2.4444,2.48,2.4237,2.4533,34763.0],["2005-10-04",2.48,2.5156,2.4178,2.4889,87750.0],["2005-10-05",2.5185,2.5185,2.3704,2.5156,59063.0],["2005-10-06",2.5185,2.5185,2.4,2.4444,30038.0],["2005-10-07",2.4859,2.4859,2.4148,2.4148,1350.0],["2005-10-10",2.4859,2.4889,2.3704,2.4148,6075.0],["2005-10-11",2.4207,2.4207,2.3674,2.3674,72900.0],["2005-10-12",2.3674,2.3793,2.2726,2.2726,23288.0],["2005-10-13",2.2667,2.2963,2.0741,2.2963,11813.0],["2005-10-14",2.2933,2.403,2.2933,2.403,2363.0],["2005-10-17",2.4711,2.5156,2.4326,2.4889,25650.0],["2005-10-18",2.5037,2.5037,2.4444,2.4444,4725.0],["2005-10-19",2.4444,2.5037,2.4444,2.4741,7425.0],["2005-10-20",2.5185,2.5185,2.4711,2.5037,17550.0],["2005-10-21",2.4889,2.4978,2.4889,2.4978,4388.0],["2005-10-24",2.5156,2.5156,2.4444,2.4474,19575.0],["2005-10-25",2.4889,2.5126,2.4504,2.4563,23963.0],["2005-10-26",2.4622,2.4859,2.4326,2.4593,19238.0],["2005-10-27",2.4593,2.5096,2.3704,2.3793,38475.0],["2005-10-28",2.3822,2.4148,2.3822,2.4148,2363.0],["2005-10-31",2.4356,2.4356,2.4148,2.4148,675.0],["2005-11-01",2.5037,2.5037,2.5037,2.5037,2700.0],["2005-11-02",2.3733,2.4148,2.3733,2.4148,4388.0],["2005-11-03",2.4,2.4,2.4,2.4,3038.0],["2005-11-04",2.4,2.4741,2.4,2.4178,3038.0],["2005-11-07",2.4296,2.5156,2.4296,2.4563,31388.0],["2005-11-08",2.5156,2.5185,2.4889,2.5185,110025.0],["2005-11-09",2.5185,2.5185,2.4889,2.5037,23625.0],["2005-11-10",2.5185,2.5185,2.5156,2.5185,13838.0],["2005-11-11",2.4356,2.5185,2.4356,2.5185,12825.0],["2005-11-14",2.4889,2.5778,2.4889,2.5778,66488.0],["2005-11-15",2.6222,2.6222,2.6074,2.6074,10125.0],["2005-11-16",2.6193,2.637,2.557,2.6341,8438.0],["2005-11-17",2.6341,2.6341,2.563,2.6341,31050.0],["2005-11-18",2.5926,2.6904,2.5926,2.6667,105975.0],["2005-11-21",2.7407,2.7407,2.637,2.6667,12825.0],["2005-11-22",2.6667,2.6667,2.6074,2.6074,6075.0],["2005-11-23",2.6074,2.6637,2.5393,2.6637,5738.0],["2005-11-25",2.637,2.6963,2.637,2.6667,19238.0],["2005-11-28",2.6667,2.6963,2.5689,2.6667,24300.0],["2005-11-29",2.6667,2.6667,2.6667,2.6667,0.0],["2005-11-30",2.643,2.643,2.643,2.643,6750.0],["2005-12-01",2.643,2.643,2.5481,2.6193,36788.0],["2005-12-02",2.6074,2.6252,2.5867,2.5926,16875.0],["2005-12-05",2.6193,2.6667,2.5926,2.6193,10800.0],["2005-12-06",2.6133,2.6193,2.5985,2.6074,21938.0],["2005-12-07",2.6074,2.6074,2.5926,2.6074,31388.0],["2005-12-08",2.5926,2.6074,2.5719,2.6074,11138.0],["2005-12-09",2.5778,2.6074,2.5511,2.6074,13163.0],["2005-12-12",2.5481,2.6963,2.4267,2.6874,41513.0],["2005-12-13",2.7526,2.7526,2.6726,2.6726,24638.0],["2005-12-14",2.4563,2.6222,2.4563,2.5926,35100.0],["2005-12-15",2.5393,2.5926,2.5393,2.5926,5063.0],["2005-12-16",2.7289,2.7319,2.723,2.7319,4725.0],["2005-12-19",2.6696,2.7348,2.637,2.637,12150.0],["2005-12-20",2.563,2.6163,2.563,2.5778,24300.0],["2005-12-21",2.64,2.717,2.637,2.637,27000.0],["2005-12-22",2.7378,2.7378,2.5896,2.64,7425.0],["2005-12-23",2.7378,2.7674,2.7378,2.7674,13500.0],["2005-12-27",2.6785,2.7081,2.5689,2.6163,30375.0],["2005-12-28",2.7407,2.7407,2.717,2.7378,20250.0],["2005-12-29",2.6963,2.723,2.6459,2.6667,34088.0],["2005-12-30",2.6607,2.6963,2.6607,2.6963,12825.0],["2006-01-03",2.7704,2.7704,2.6548,2.6548,33413.0],["2006-01-04",2.6667,2.6667,2.6667,2.6667,2025.0],["2006-01-05",2.7259,2.7852,2.6726,2.6844,20925.0],["2006-01-06",2.7407,2.7407,2.637,2.7378,19913.0],["2006-01-09",2.8,2.8444,2.6667,2.6667,92138.0],["2006-01-10",2.5748,2.7081,2.5748,2.637,40163.0],["2006-01-11",2.6667,2.723,2.6578,2.723,20250.0],["2006-01-12",2.7407,2.7407,2.6667,2.6963,13500.0],["2006-01-13",2.7407,2.7407,2.6667,2.6963,8438.0],["2006-01-17",2.6133,2.7259,2.6133,2.7111,20588.0],["2006-01-18",2.6785,2.6963,2.6785,2.6785,2700.0],["2006-01-19",2.6815,2.7407,2.6815,2.7407,8100.0],["2006-01-20",2.6578,2.8444,2.64,2.7822,33413.0],["2006-01-23",2.8148,2.8296,2.7556,2.8,12825.0],["2006-01-24",2.8444,2.9096,2.8444,2.9096,24975.0],["2006-01-25",2.9304,2.9452,2.8178,2.8385,95513.0],["2006-01-26",2.8593,2.9067,2.8148,2.8741,52650.0],["2006-01-27",2.8296,2.8711,2.8296,2.8296,21263.0],["2006-01-30",2.9185,2.9185,2.8563,2.8563,49275.0],["2006-01-31",2.8178,2.8444,2.8148,2.8296,4725.0],["2006-02-01",2.8148,2.8148,2.8,2.8,7425.0],["2006-02-02",2.7289,2.7289,2.6519,2.6667,38138.0],["2006-02-03",2.6933,2.7111,2.6074,2.6074,26325.0],["2006-02-06",2.6519,2.6696,2.643,2.643,92475.0],["2006-02-07",2.7378,2.7378,2.643,2.643,2025.0],["2006-02-08",2.723,2.723,2.6104,2.6637,9450.0],["2006-02-09",2.6963,2.6963,2.6252,2.637,6750.0],["2006-02-10",2.6667,2.6963,2.637,2.6963,4725.0],["2006-02-13",2.7111,2.7407,2.7111,2.7111,17550.0],["2006-02-14",2.6696,2.7081,2.6519,2.7081,5400.0],["2006-02-15",2.7111,3.3333,2.7111,2.9422,952763.0],["2006-02-16",3.1022,3.1111,2.9541,3.0578,193725.0],["2006-02-17",3.0815,3.1052,2.9393,2.9689,54338.0],["2006-02-21",2.9985,3.0844,2.9778,2.9837,33075.0],["2006-02-22",3.0815,3.0815,2.8237,2.8356,51638.0],["2006-02-23",2.8593,2.8593,2.8148,2.8148,18900.0],["2006-02-24",2.8948,2.9778,2.8948,2.9778,52313.0],["2006-02-27",3.037,3.4607,2.9067,2.96,793125.0],["2006-02-28",3.0163,3.0548,2.8741,2.9304,31388.0],["2006-03-01",2.9689,2.9689,2.7852,2.8,170100.0],["2006-03-02",2.8593,2.9156,2.7852,2.8178,91800.0],["2006-03-03",2.8444,2.9333,2.8385,2.8385,3038.0],["2006-03-06",2.8889,2.8889,2.8326,2.8622,13838.0],["2006-03-07",2.9778,2.9778,2.8,2.8,23288.0],["2006-03-08",2.8,2.8741,2.7881,2.8,18563.0],["2006-03-09",2.8,2.8978,2.8,2.8889,19575.0],["2006-03-10",2.96,2.963,2.8533,2.8533,29363.0],["2006-03-13",2.9541,2.9689,2.9274,2.9422,22275.0],["2006-03-14",2.8622,3.0222,2.8622,3.0222,9788.0],["2006-03-15",3.0222,3.117,2.9333,2.9541,34425.0],["2006-03-16",2.9037,3.037,2.9007,2.9096,7763.0],["2006-03-17",3.0281,3.1111,2.9037,3.0785,37463.0],["2006-03-20",3.0637,3.1022,3.0519,3.0519,31050.0],["2006-03-21",2.9481,3.1022,2.7881,2.9481,32063.0],["2006-03-22",3.0341,3.0815,2.9985,3.0074,27338.0],["2006-03-23",2.8356,3.0163,2.8356,2.9156,19575.0],["2006-03-24",2.9096,3.0222,2.9067,2.963,11813.0],["2006-03-27",2.9926,2.9926,2.9185,2.9363,7425.0],["2006-03-28",2.8889,2.9422,2.8889,2.9007,15525.0],["2006-03-29",2.9126,2.96,2.8978,2.8978,7088.0],["2006-03-30",2.8889,2.9185,2.8178,2.883,57375.0],["2006-03-31",2.9422,3.037,2.9422,3.037,31388.0],["2006-04-03",3.037,3.0459,2.9185,3.0133,34763.0],["2006-04-04",3.037,3.037,2.9244,2.9333,23625.0],["2006-04-05",2.963,2.963,2.9333,2.963,17213.0],["2006-04-06",3.0281,3.0281,2.9304,2.9748,13838.0],["2006-04-07",2.96,3.0815,2.96,2.9956,20925.0],["2006-04-10",3.0281,3.0815,3.0163,3.0222,16200.0],["2006-04-11",3.0489,3.0815,3.0104,3.0815,16538.0],["2006-04-12",3.0815,3.1111,3.04,3.1111,15863.0],["2006-04-13",3.1111,3.1111,3.037,3.1052,18225.0],["2006-04-17",3.04,3.0785,3.037,3.0578,16875.0],["2006-04-18",3.0548,3.0844,2.9244,3.0015,62775.0],["2006-04-19",3.0222,3.0785,3.0222,3.0667,34763.0],["2006-04-20",3.0074,3.0578,3.0074,3.037,30038.0],["2006-04-21",3.0163,3.0341,2.9926,3.0222,29025.0],["2006-04-24",3.0874,3.0874,2.9778,2.9778,28013.0],["2006-04-25",3.0667,3.0667,2.9778,3.0133,26325.0],["2006-04-26",2.9926,3.0163,2.9778,3.0133,17550.0],["2006-04-27",2.9926,3.0548,2.9926,3.0074,34425.0],["2006-04-28",3.0578,3.0578,2.9659,3.0015,71550.0],["2006-05-01",3.0667,3.2741,3.0519,3.1407,170100.0],["2006-05-02",3.2296,3.3333,3.1644,3.2652,139050.0],["2006-05-03",3.363,3.4459,3.2593,3.4015,151538.0],["2006-05-04",3.4015,3.4667,3.3807,3.443,84038.0],["2006-05-05",3.4785,3.4815,3.437,3.437,52650.0],["2006-05-08",3.4815,3.5289,3.437,3.5052,93488.0],["2006-05-09",3.5407,3.5556,3.523,3.5556,104625.0],["2006-05-10",3.5852,3.5852,3.4963,3.5467,77288.0],["2006-05-11",3.5259,3.6296,3.5022,3.5259,181575.0],["2006-05-12",3.5259,3.5733,3.0815,3.437,121163.0],["2006-05-15",3.4044,3.6681,3.3926,3.5378,174825.0],["2006-05-16",3.6296,3.7659,3.5733,3.7422,151538.0],["2006-05-17",3.7689,3.8963,3.5733,3.7837,246375.0],["2006-05-18",3.8104,3.9111,3.5763,3.7244,145463.0],["2006-05-19",3.7422,3.7422,3.44,3.4904,110025.0],["2006-05-22",3.5526,3.5526,3.2593,3.3422,107325.0],["2006-05-23",3.2889,3.3867,3.2889,3.3481,31050.0],["2006-05-24",3.3748,3.4044,3.3481,3.36,29025.0],["2006-05-25",3.5526,3.5911,3.4667,3.5378,49950.0],["2006-05-26",3.5081,3.5081,3.3926,3.4222,38475.0],["2006-05-30",3.4489,3.4637,3.3689,3.3719,35438.0],["2006-05-31",3.3481,3.5437,3.3481,3.4667,44213.0],["2006-06-01",3.5467,3.8163,3.4667,3.7778,59738.0],["2006-06-02",3.8519,3.8519,3.7156,3.7926,21938.0],["2006-06-05",3.7452,4.0,3.6859,3.84,64463.0],["2006-06-06",3.8222,3.8519,3.6,3.8519,36113.0],["2006-06-07",3.8222,4.0533,3.7422,3.9941,77288.0],["2006-06-08",3.8726,4.0296,3.8193,4.0059,80663.0],["2006-06-09",4.0296,4.2222,4.0267,4.1096,113738.0],["2006-06-12",4.157,4.157,3.7393,3.7926,93825.0],["2006-06-13",3.8074,3.8489,3.6,3.6444,53663.0],["2006-06-14",3.6593,4.1333,3.6119,3.6148,50625.0],["2006-06-15",3.6711,3.9052,3.6711,3.7452,41175.0],["2006-06-16",3.7304,3.8519,3.6267,3.6415,38475.0],["2006-06-19",3.6444,3.6948,3.5881,3.6444,42188.0],["2006-06-20",3.7274,3.8578,3.7274,3.7422,23963.0],["2006-06-21",3.757,4.563,3.6059,4.3763,236588.0],["2006-06-22",4.3793,4.7407,4.1541,4.3881,461025.0],["2006-06-23",4.1541,4.5156,4.1541,4.3052,57713.0],["2006-06-26",4.3081,4.4119,3.9733,4.1007,91125.0],["2006-06-27",4.0622,4.5837,4.0622,4.4948,161325.0],["2006-06-28",4.4622,4.5185,4.2489,4.2489,77963.0],["2006-06-29",4.5659,4.7704,4.3822,4.7644,553163.0],["2006-06-30",4.8,4.9481,4.48,4.8741,433013.0],["2006-07-03",4.8741,4.9185,4.6815,4.8889,212625.0],["2006-07-05",4.9363,4.963,4.8148,4.8296,182925.0],["2006-07-06",4.8652,4.9393,4.8385,4.9393,159638.0],["2006-07-07",4.9511,4.963,4.8237,4.96,145800.0],["2006-07-10",5.037,5.1259,4.8385,5.0163,399938.0],["2006-07-11",5.0667,5.0904,4.963,4.9867,177525.0],["2006-07-12",4.9244,5.1556,4.9244,4.9896,117450.0],["2006-07-13",4.9896,4.9896,4.4148,4.5037,281813.0],["2006-07-14",4.4148,4.5926,4.0,4.0978,311175.0],["2006-07-17",4.003,4.0741,3.76,3.7926,321975.0],["2006-07-18",3.8193,3.9615,3.5822,3.8489,207225.0],["2006-07-19",3.8222,4.2963,3.8222,4.2252,189675.0],["2006-07-20",4.2726,4.3556,3.9644,4.1244,126225.0],["2006-07-21",4.083,4.8889,3.8607,4.6815,487013.0],["2006-07-24",4.5926,4.9333,4.4178,4.5956,386100.0],["2006-07-25",4.5956,4.8889,4.563,4.8267,170438.0],["2006-07-26",4.8326,4.8326,4.48,4.563,121838.0],["2006-07-27",4.5719,4.8148,4.4207,4.5393,77625.0],["2006-07-28",4.6519,4.6519,4.4741,4.4741,46238.0],["2006-07-31",4.6222,4.7259,4.4148,4.6696,86400.0],["2006-08-01",4.4267,4.5956,4.4267,4.5304,74925.0],["2006-08-02",4.5778,4.7763,4.5274,4.5274,22950.0],["2006-08-03",4.5304,4.9659,4.5304,4.7407,214650.0],["2006-08-04",4.5422,4.8533,4.5422,4.7289,100575.0],["2006-08-07",4.7556,4.96,4.6193,4.7852,57375.0],["2006-08-08",5.0311,5.0311,4.7585,5.0104,132300.0],["2006-08-09",5.037,5.363,5.037,5.2593,374288.0],["2006-08-10",5.3333,5.3333,5.0815,5.1052,136013.0],["2006-08-11",5.0815,5.1585,5.0104,5.1259,130275.0],["2006-08-14",4.6815,5.4015,4.6815,5.4015,400275.0],["2006-08-15",5.3926,5.4844,5.3363,5.4667,321975.0],["2006-08-16",5.4815,5.9556,5.4815,5.9556,563963.0],["2006-08-17",6.2222,6.2222,5.7037,5.8133,344925.0],["2006-08-18",5.9259,6.0296,5.6296,5.8074,160650.0],["2006-08-21",6.2222,6.5452,5.9319,6.5422,687488.0],["2006-08-22",6.6222,7.0963,6.3526,6.9244,1189013.0],["2006-08-23",6.9926,7.1526,6.4,6.5926,1027013.0],["2006-08-24",6.5867,6.6667,6.2459,6.6607,494775.0],["2006-08-25",6.6667,6.6667,6.3615,6.4859,271350.0],["2006-08-28",6.1956,6.7556,6.0207,6.5896,530550.0],["2006-08-29",6.6667,6.6667,6.3585,6.6667,271350.0],["2006-08-30",6.8148,7.0667,6.3674,6.7763,337838.0],["2006-08-31",6.7911,7.2593,6.7111,7.2593,672300.0],["2006-09-01",7.3778,7.9111,7.3511,7.8222,1303763.0],["2006-09-05",8.0563,8.4444,7.8548,8.3822,1899113.0],["2006-09-06",8.1393,8.4267,7.7541,8.0622,1094175.0],["2006-09-07",7.8133,7.9644,7.0341,7.1407,1364513.0],["2006-09-08",7.3185,7.7452,7.2089,7.6741,1846800.0],["2006-09-11",7.3689,7.5822,7.1111,7.2919,879188.0],["2006-09-12",7.2889,7.2889,6.1156,6.4533,1911263.0],["2006-09-13",6.4207,6.9185,6.1452,6.7467,1631813.0],["2006-09-14",6.6074,7.2178,6.4711,7.1022,1066838.0],["2006-09-15",7.1319,7.2089,5.8696,6.2696,3326738.0],["2006-09-18",6.2193,6.2726,5.8578,6.157,1218375.0],["2006-09-19",6.1215,6.237,5.7867,5.9141,1026675.0],["2006-09-20",5.9259,6.1037,5.7778,5.7926,657450.0],["2006-09-21",5.7807,6.3111,5.6622,6.243,1211625.0],["2006-09-22",6.2459,6.563,5.843,6.1511,853538.0],["2006-09-25",6.1511,6.3615,5.9348,6.0356,504900.0],["2006-09-26",6.163,7.037,6.0741,6.9926,1689525.0],["2006-09-27",6.8652,7.2267,6.5689,6.6459,1260225.0],["2006-09-28",6.5333,7.1407,6.5333,7.0252,601425.0],["2006-09-29",7.0163,7.1585,6.7615,6.9185,368888.0],["2006-10-02",6.9244,6.9244,6.64,6.717,291600.0],["2006-10-03",6.3911,6.7141,6.3437,6.6459,550125.0],["2006-10-04",6.4,7.0667,6.397,7.0667,714488.0],["2006-10-05",7.2415,7.6978,7.1052,7.3956,1464750.0],["2006-10-06",7.437,7.5111,7.2059,7.3422,405338.0],["2006-10-09",7.437,7.9644,7.437,7.7748,1111725.0],["2006-10-10",7.8815,7.9378,7.437,7.6415,620325.0],["2006-10-11",7.4074,7.5704,6.6726,7.0933,1542375.0],["2006-10-12",7.0933,7.5348,7.0815,7.2474,851850.0],["2006-10-13",7.203,7.4163,6.8474,6.9274,768825.0],["2006-10-16",7.2148,7.5496,6.7704,7.4844,930488.0],["2006-10-17",7.5822,7.7037,7.1259,7.4844,627413.0],["2006-10-18",7.5259,7.8044,7.2593,7.4519,740813.0],["2006-10-19",7.4044,7.5704,7.1289,7.3659,377663.0],["2006-10-20",7.2622,7.4074,7.1467,7.3067,367200.0],["2006-10-23",7.4489,8.237,7.3185,8.1956,1880550.0],["2006-10-24",8.3852,8.3852,7.8578,8.0741,1300725.0],["2006-10-25",8.2341,8.8533,8.077,8.7585,1708425.0],["2006-10-26",8.8889,9.1733,8.4444,8.5541,1654088.0],["2006-10-27",8.5126,8.8207,8.0593,8.3467,842738.0],["2006-10-30",8.7378,9.1259,8.4652,8.8296,1376325.0],["2006-10-31",8.9156,9.2415,8.0356,8.3763,2220413.0],["2006-11-01",8.4444,8.5274,7.7037,7.8489,1130625.0],["2006-11-02",7.7837,8.1067,7.4785,7.9733,864675.0],["2006-11-03",8.0356,8.2696,7.7096,7.8815,635850.0],["2006-11-06",7.9141,8.3852,7.9141,8.1926,771188.0],["2006-11-07",8.397,8.4415,7.9496,8.0415,653063.0],["2006-11-08",7.9319,8.2874,7.6296,8.1867,556200.0],["2006-11-09",8.1837,8.7556,8.0948,8.3319,1204875.0],["2006-11-10",8.6785,8.6785,8.1422,8.3615,498150.0],["2006-11-13",8.56,8.5956,8.2015,8.3733,520088.0],["2006-11-14",8.32,9.0341,8.237,8.8889,1279125.0],["2006-11-15",8.8593,9.3333,8.3911,8.5185,1777613.0],["2006-11-16",8.5985,8.8889,8.48,8.6489,813713.0],["2006-11-17",8.6193,8.8089,8.3348,8.5867,577463.0],["2006-11-20",8.8889,9.84,8.6311,9.6563,2117813.0],["2006-11-21",9.8044,10.3556,9.6444,10.1926,2277113.0],["2006-11-22",10.3704,11.3896,10.2993,11.2,2179575.0],["2006-11-24",11.1348,11.1348,9.6741,10.4889,1080338.0],["2006-11-27",10.3704,10.4444,9.8548,10.0415,1750613.0],["2006-11-28",9.8785,10.1926,9.3926,10.163,1575788.0],["2006-11-29",10.5185,10.8741,10.4474,10.7052,1281488.0],["2006-11-30",10.8444,10.957,10.3022,10.4,1143450.0],["2006-12-01",10.4296,10.6667,10.3022,10.5926,511988.0],["2006-12-04",10.7407,11.0222,10.4444,11.0074,963900.0],["2006-12-05",10.963,12.0593,10.8889,11.9111,2272725.0],["2006-12-06",11.9644,12.2074,11.4222,11.8341,1429988.0],["2006-12-07",11.9289,11.9526,11.117,11.5141,1277438.0],["2006-12-08",11.5141,11.6859,11.2741,11.443,765450.0],["2006-12-11",11.3007,12.317,11.2889,11.9704,1427288.0],["2006-12-12",12.1659,12.4948,11.5733,12.0326,1323338.0],["2006-12-13",12.2667,12.7052,11.7511,11.8637,1334813.0],["2006-12-14",11.8756,12.237,11.7185,12.0474,912938.0],["2006-12-15",12.1481,12.5837,12.0741,12.2311,1115438.0],["2006-12-18",12.6459,13.8933,12.2874,13.7393,2547450.0],["2006-12-19",13.3363,14.4444,12.9037,13.8933,1871775.0],["2006-12-20",14.2726,14.6756,13.9467,14.2015,1976738.0],["2006-12-21",10.0622,11.2296,9.037,9.5704,8230275.0],["2006-12-22",10.0563,10.2222,8.5274,8.7822,3017250.0],["2006-12-26",8.4681,9.0015,7.8667,8.0385,4081725.0],["2006-12-27",8.0593,8.3911,7.8667,8.3822,2145488.0],["2006-12-28",8.3496,8.883,8.323,8.4889,2372288.0],["2006-12-29",8.5185,8.883,8.3022,8.5067,1369238.0],["2007-01-03",8.5185,8.7763,7.4222,7.6,2648700.0],["2007-01-04",7.4667,7.7481,7.1763,7.6711,1701338.0],["2007-01-05",7.6415,7.8963,7.4519,7.5733,631463.0],["2007-01-08",7.5852,7.6207,7.0519,7.1733,1358775.0],["2007-01-09",7.2593,7.2593,6.563,6.5659,2507288.0],["2007-01-10",6.5985,7.1674,6.5659,7.0104,1912950.0],["2007-01-11",6.9689,7.0844,6.6667,6.7319,1405013.0],["2007-01-12",6.6756,6.8089,6.5244,6.6015,621000.0],["2007-01-16",6.6696,6.6696,6.4207,6.5037,543375.0],["2007-01-17",6.5037,6.5037,6.3141,6.3615,411750.0],["2007-01-18",6.3615,6.6341,6.2519,6.2726,695925.0],["2007-01-19",6.2963,6.883,6.2607,6.717,1765463.0],["2007-01-22",6.5541,6.7852,6.3793,6.4474,780975.0],["2007-01-23",6.4267,7.0667,6.3793,6.6726,1348650.0],["2007-01-24",6.7674,6.963,6.6044,6.8089,715500.0],["2007-01-25",6.8267,7.1822,6.7704,7.0341,1207238.0],["2007-01-26",7.1733,7.1822,6.8356,7.0519,656438.0],["2007-01-29",7.0667,7.1407,6.9393,7.0015,256838.0],["2007-01-30",7.0104,7.1111,6.8296,6.8741,335138.0],["2007-01-31",6.8296,7.1556,6.6133,6.9126,581175.0],["2007-02-01",7.0519,7.0756,6.8741,6.9096,153563.0],["2007-02-02",6.8267,6.9126,6.8178,6.8356,185288.0],["2007-02-05",6.8356,6.9333,6.4593,6.5778,735075.0],["2007-02-06",6.6074,6.6756,5.9289,5.997,2062800.0],["2007-02-07",6.0,6.1304,5.5674,5.7185,1967288.0],["2007-02-08",5.7126,5.92,5.6119,5.8874,1035113.0],["2007-02-09",5.8163,5.917,5.6889,5.763,506250.0],["2007-02-12",5.8074,5.917,5.5674,5.6178,667575.0],["2007-02-13",5.5793,5.7778,5.5407,5.7067,482625.0],["2007-02-14",5.7037,5.8785,5.6593,5.7185,656438.0],["2007-02-15",5.0963,5.8904,4.8889,5.4993,2800575.0],["2007-02-16",5.523,5.5407,5.0074,5.1526,1183613.0],["2007-02-20",5.2504,5.4756,5.0993,5.3067,1024313.0],["2007-02-21",5.3185,5.4815,5.0756,5.443,783338.0],["2007-02-22",5.4785,5.5378,5.3007,5.4667,600750.0],["2007-02-23",5.5141,5.523,5.3481,5.3719,318600.0],["2007-02-26",5.3867,5.4519,5.2652,5.277,191363.0],["2007-02-27",5.2741,5.3215,5.1763,5.1881,545063.0],["2007-02-28",5.1881,5.2711,5.0815,5.1467,389475.0],["2007-03-01",5.2356,5.2356,4.963,5.0963,385088.0],["2007-03-02",5.0637,5.0963,4.9393,5.0074,266625.0],["2007-03-05",4.883,5.0341,4.5511,4.6874,579150.0],["2007-03-06",4.7289,4.957,4.7141,4.7467,214313.0],["2007-03-07",4.8148,5.6593,4.7556,5.5348,794813.0],["2007-03-08",5.6296,6.1452,5.3541,5.8222,897750.0],["2007-03-09",5.8667,6.1215,5.6148,5.7452,485663.0],["2007-03-12",5.7007,5.763,5.4815,5.6296,248738.0],["2007-03-13",5.4193,5.5644,5.4015,5.4015,214313.0],["2007-03-14",5.3333,5.6504,5.3333,5.4607,288563.0],["2007-03-15",5.6296,5.6296,5.4548,5.6296,156600.0],["2007-03-16",5.6326,5.7007,5.5704,5.6415,158963.0],["2007-03-19",5.7096,5.8311,5.5378,5.5378,189338.0],["2007-03-20",5.5496,5.7541,5.5496,5.7304,68175.0],["2007-03-21",5.843,6.0237,5.7896,5.9793,247388.0],["2007-03-22",5.9852,6.1481,5.9852,6.1156,246713.0],["2007-03-23",6.1481,6.6667,6.0741,6.3763,672975.0],["2007-03-26",6.3881,6.9481,6.3704,6.8593,570713.0],["2007-03-27",6.8593,7.5437,6.8593,7.4667,1848150.0],["2007-03-28",7.4519,7.7452,7.2681,7.6889,895725.0],["2007-03-29",7.7837,8.3556,7.7185,8.32,1373963.0],["2007-03-30",8.4444,8.7111,8.0059,8.2756,1209938.0],["2007-04-02",8.2756,8.4,7.3481,7.363,966938.0],["2007-04-03",7.3956,7.9259,7.0341,7.3067,780975.0],["2007-04-04",7.2593,8.1185,7.2563,7.7689,852525.0],["2007-04-05",7.8193,8.0741,7.4519,7.68,562275.0],["2007-04-09",7.7037,7.8459,7.437,7.5437,252788.0],["2007-04-10",7.5881,7.5881,7.1911,7.2444,443138.0],["2007-04-11",7.2444,7.2444,6.7556,6.7763,683438.0],["2007-04-12",6.7644,6.7644,6.4919,6.5659,634163.0],["2007-04-13",6.5985,7.1022,6.5985,6.9037,452250.0],["2007-04-16",7.0341,7.2207,6.9896,7.1259,459000.0],["2007-04-17",7.0933,7.36,6.7911,7.0578,585225.0],["2007-04-18",6.9896,7.0667,6.8385,6.9007,151200.0],["2007-04-19",6.8593,6.96,6.6815,6.8148,142763.0],["2007-04-20",6.8267,7.0222,6.6044,6.7437,165038.0],["2007-04-23",6.8593,6.8593,6.5422,6.6696,194063.0],["2007-04-24",6.637,6.8,6.6341,6.7111,148500.0],["2007-04-25",6.6993,6.7111,6.5393,6.637,126225.0],["2007-04-26",6.637,6.7674,6.637,6.7259,164363.0],["2007-04-27",6.6756,6.8148,6.637,6.8,141075.0],["2007-04-30",6.8148,7.3481,6.7407,6.7585,586238.0],["2007-05-01",6.5452,6.7852,6.32,6.5719,394875.0],["2007-05-02",6.5422,6.6607,6.3319,6.5363,165038.0],["2007-05-03",6.6667,6.7407,6.4207,6.5422,126563.0],["2007-05-04",6.6341,6.963,6.4444,6.8741,343913.0],["2007-05-07",6.8741,7.1052,6.8,6.8178,252788.0],["2007-05-08",6.9689,6.9689,6.6607,6.7496,101250.0],["2007-05-09",6.6874,6.8089,6.6785,6.717,99900.0],["2007-05-10",6.8563,6.8563,6.6933,6.7111,103613.0],["2007-05-11",6.6963,6.7911,6.5719,6.6193,80663.0],["2007-05-14",6.5719,6.7733,6.5185,6.5333,116775.0],["2007-05-15",6.5037,6.5452,6.08,6.1274,382050.0],["2007-05-16",6.1126,7.3215,6.1126,7.1111,1842750.0],["2007-05-17",7.1111,7.68,7.1111,7.4281,1104638.0],["2007-05-18",7.3156,7.5111,7.2267,7.4074,512325.0],["2007-05-21",7.4667,7.5111,7.277,7.3452,340875.0],["2007-05-22",7.3067,7.363,7.0104,7.2,343913.0],["2007-05-23",7.1704,7.2533,7.0341,7.1733,347288.0],["2007-05-24",7.1289,7.2593,6.9807,6.9926,158963.0],["2007-05-25",7.1259,7.1407,7.0311,7.0993,108338.0],["2007-05-29",7.1763,7.4074,7.123,7.123,293625.0],["2007-05-30",7.0222,7.4637,6.9926,7.357,251438.0],["2007-05-31",7.4133,7.6089,7.1052,7.1407,307125.0],["2007-06-01",7.1467,7.2593,6.9985,7.203,185963.0],["2007-06-04",7.1467,7.1467,6.963,7.0133,148838.0],["2007-06-05",7.0311,7.197,7.0311,7.1852,131288.0],["2007-06-06",7.1496,7.2089,6.9837,7.1704,112725.0],["2007-06-07",7.1704,7.1793,6.9244,6.9363,180225.0],["2007-06-08",6.8148,7.0607,6.7319,7.0133,118125.0],["2007-06-11",6.9541,7.1674,6.9541,7.0667,160988.0],["2007-06-12",6.9719,7.1052,6.8563,7.0874,115425.0],["2007-06-13",6.803,7.1556,6.803,7.0904,145125.0],["2007-06-14",7.0578,7.1319,6.9837,7.0607,94838.0],["2007-06-15",6.8978,7.0696,6.8978,7.0548,111038.0],["2007-06-18",7.0519,7.0519,6.883,6.9037,115425.0],["2007-06-19",6.8919,7.0904,6.8889,7.0252,178200.0],["2007-06-20",7.1111,7.1111,6.9393,6.963,149850.0],["2007-06-21",6.9422,7.04,6.9422,7.0252,56025.0],["2007-06-22",7.0341,7.0341,6.8889,6.8978,90113.0],["2007-06-25",6.8474,6.9363,6.3319,6.6815,429638.0],["2007-06-26",6.7259,6.8178,6.6489,6.6904,105300.0],["2007-06-27",6.6904,6.7141,6.5363,6.7111,88088.0],["2007-06-28",6.4978,6.8741,6.4978,6.7289,103950.0],["2007-06-29",7.0193,7.0222,6.8148,6.8889,100238.0],["2007-07-02",6.88,7.0785,6.8741,7.0252,208238.0],["2007-07-03",7.037,7.0519,6.877,6.963,178875.0],["2007-07-05",6.963,7.0933,6.8948,6.9778,108338.0],["2007-07-06",7.0489,7.0607,6.957,7.0222,143438.0],["2007-07-09",7.0519,7.0637,6.963,7.0637,110363.0],["2007-07-10",6.9896,7.0281,6.8948,6.8978,142763.0],["2007-07-11",6.9333,6.9719,6.8622,6.8919,126225.0],["2007-07-12",6.8948,6.9274,6.8296,6.8919,136350.0],["2007-07-13",6.8711,6.9689,6.8148,6.9185,94838.0],["2007-07-16",6.8711,6.9896,6.8711,6.9748,79650.0],["2007-07-17",6.957,7.1704,6.957,7.0815,113400.0],["2007-07-18",7.0341,7.2504,7.0341,7.2415,114750.0],["2007-07-19",7.357,7.3689,7.0459,7.2178,61425.0],["2007-07-20",7.2119,7.2474,7.0696,7.1496,57713.0],["2007-07-23",7.1407,7.1407,7.037,7.1319,70200.0],["2007-07-24",7.037,7.1141,6.9689,7.0015,184275.0],["2007-07-25",7.0252,7.0963,6.8889,6.9659,153563.0],["2007-07-26",6.8681,7.0341,6.0474,6.5926,351338.0],["2007-07-27",6.6311,6.6311,6.2015,6.4415,132300.0],["2007-07-30",6.4356,6.5778,6.3615,6.3733,68175.0],["2007-07-31",6.397,6.5719,6.397,6.4563,147488.0],["2007-08-01",6.4296,6.563,6.4296,6.563,210938.0],["2007-08-02",6.5244,6.6133,6.4563,6.5215,117113.0],["2007-08-03",6.5778,6.5956,6.5096,6.5215,108000.0],["2007-08-06",6.5037,6.5807,6.4415,6.563,91463.0],["2007-08-07",6.4296,6.6874,6.4296,6.6874,121838.0],["2007-08-08",6.7407,7.3422,6.7407,7.2119,563625.0],["2007-08-09",7.1407,7.6859,6.9422,7.6444,314213.0],["2007-08-10",7.7037,7.7037,6.877,7.0993,233550.0],["2007-08-13",7.0904,7.2385,6.9185,7.117,115763.0],["2007-08-14",7.0844,7.3867,6.8859,6.9274,145125.0],["2007-08-15",6.8978,7.2978,6.5778,6.9481,310500.0],["2007-08-16",7.0489,7.0785,6.7852,6.9896,246713.0],["2007-08-17",7.0756,7.2,6.8474,6.9837,374625.0],["2007-08-20",7.037,7.3956,7.0133,7.3541,183600.0],["2007-08-21",6.797,7.5437,6.797,7.2593,177525.0],["2007-08-22",7.3541,7.5496,7.12,7.2593,180225.0],["2007-08-23",7.3333,7.4815,7.0785,7.2119,108675.0],["2007-08-24",7.2237,7.4015,7.1259,7.2681,51975.0],["2007-08-27",7.2681,7.4578,7.0756,7.4015,145463.0],["2007-08-28",7.3096,7.4519,7.3096,7.4104,76950.0],["2007-08-29",7.3541,7.4163,7.2978,7.4104,54675.0],["2007-08-30",7.3481,7.4785,7.2267,7.4104,97538.0],["2007-08-31",7.4222,7.5437,7.3748,7.4133,164363.0],["2007-09-04",7.3156,7.5259,7.3156,7.4696,43538.0],["2007-09-05",7.4311,7.5467,7.4311,7.437,59400.0],["2007-09-06",7.2652,7.5407,7.2652,7.5407,90450.0],["2007-09-07",7.4074,7.6059,7.4074,7.5556,108675.0],["2007-09-10",7.5733,7.5793,7.4252,7.4667,67163.0],["2007-09-11",7.4163,7.6,7.4163,7.517,165375.0],["2007-09-12",7.5881,7.6919,7.4963,7.6296,79988.0],["2007-09-13",7.6919,7.6919,7.5881,7.6148,66150.0],["2007-09-14",7.6415,7.6415,7.5319,7.5496,82013.0],["2007-09-17",7.3067,7.6593,7.3067,7.6207,91463.0],["2007-09-18",7.6356,7.6652,7.5556,7.6,78638.0],["2007-09-19",7.6059,7.6948,7.5526,7.6948,68850.0],["2007-09-20",7.6622,7.8015,7.603,7.7007,79650.0],["2007-09-21",7.7333,7.8222,7.7333,7.8222,64125.0],["2007-09-24",7.8133,7.9378,7.8133,7.8726,67163.0],["2007-09-25",7.8281,7.8667,7.7659,7.8074,57713.0],["2007-09-26",7.8667,7.8815,7.763,7.8074,62775.0],["2007-09-27",7.7333,7.84,7.4074,7.6415,65138.0],["2007-09-28",7.7037,7.7037,7.4933,7.6296,60750.0],["2007-10-01",7.5733,7.7007,7.5259,7.5674,121500.0],["2007-10-02",7.5022,7.6889,7.5022,7.5733,103950.0],["2007-10-03",7.4844,7.7067,7.4844,7.6326,36450.0],["2007-10-04",7.6148,7.6741,7.6148,7.6533,19575.0],["2007-10-05",7.6474,7.6474,7.5556,7.5941,56025.0],["2007-10-08",7.5644,7.6326,7.5644,7.6,19238.0],["2007-10-09",7.5556,7.6711,7.5556,7.5852,29025.0],["2007-10-10",7.5941,7.5941,7.5111,7.5585,69525.0],["2007-10-11",7.5526,7.6415,7.5289,7.5556,39488.0],["2007-10-12",7.4193,7.5674,7.4193,7.5437,34088.0],["2007-10-15",7.6533,7.6563,7.52,7.52,24638.0],["2007-10-16",7.3956,7.6119,7.3956,7.5437,29700.0],["2007-10-17",7.5911,7.6296,7.4904,7.5526,22275.0],["2007-10-18",7.5407,7.6504,7.5289,7.5526,57713.0],["2007-10-19",7.4933,7.6563,7.4785,7.4785,52988.0],["2007-10-22",7.4756,7.6089,7.4222,7.5289,34763.0],["2007-10-23",7.5259,7.6,7.5052,7.5378,40163.0],["2007-10-24",7.4874,7.5733,7.4815,7.5556,60413.0],["2007-10-25",7.5111,7.6593,7.4904,7.5615,38475.0],["2007-10-26",7.6296,7.6296,7.523,7.5319,61088.0],["2007-10-29",7.5319,7.6474,7.4815,7.6,58050.0],["2007-10-30",7.5141,7.5911,7.5081,7.5911,86400.0],["2007-10-31",7.6593,7.8281,7.6415,7.7156,142425.0],["2007-11-01",7.6444,7.8489,7.5141,7.7304,67163.0],["2007-11-02",7.7393,7.8667,7.5467,7.84,83025.0],["2007-11-05",7.92,7.92,7.7304,7.7304,21263.0],["2007-11-06",7.8459,9.1407,7.7126,9.0904,889988.0],["2007-11-07",9.037,9.037,8.0622,8.157,172463.0],["2007-11-08",8.1659,8.4356,8.1422,8.2578,61763.0],["2007-11-09",8.243,8.3378,7.9733,8.0948,82350.0],["2007-11-12",8.0948,8.1393,7.9704,8.1393,84713.0],["2007-11-13",8.2044,8.4711,8.1007,8.4296,58388.0],["2007-11-14",8.8059,9.2178,8.7348,8.7348,64800.0],["2007-11-15",8.6963,8.7733,8.0326,8.3556,49613.0],["2007-11-16",8.4444,8.7704,8.4444,8.7704,24975.0],["2007-11-19",8.5156,8.9126,8.5126,8.877,34425.0],["2007-11-20",8.6667,8.9185,8.6667,8.7437,34763.0],["2007-11-21",8.6963,8.8889,8.4533,8.6726,40838.0],["2007-11-23",8.7822,8.7822,8.643,8.7585,7763.0],["2007-11-26",8.7941,8.8089,8.4741,8.5452,18900.0],["2007-11-27",8.5363,8.6667,8.243,8.2963,24300.0],["2007-11-28",8.3733,8.563,8.323,8.323,66150.0],["2007-11-29",8.2904,8.3407,8.2667,8.3407,40163.0],["2007-11-30",8.4622,8.4948,8.2756,8.3319,22950.0],["2007-12-03",8.3111,8.5096,8.2015,8.4237,75263.0],["2007-12-04",8.4207,8.4444,8.2963,8.403,29025.0],["2007-12-05",8.3881,8.6044,8.3881,8.5007,49275.0],["2007-12-06",8.4652,8.6074,8.163,8.1837,58725.0],["2007-12-07",8.1541,8.3407,8.0,8.2222,54675.0],["2007-12-10",8.1244,8.7496,8.1185,8.5748,11138.0],["2007-12-11",8.2222,8.4741,8.163,8.3556,20925.0],["2007-12-12",8.3704,8.4593,7.8933,7.9585,84375.0],["2007-12-13",8.0,8.3081,8.0,8.1719,34425.0],["2007-12-14",7.9259,8.2963,7.9259,8.1156,61088.0],["2007-12-17",7.8815,8.157,7.6889,7.7156,59400.0],["2007-12-18",7.763,7.8163,7.5704,7.5941,34425.0],["2007-12-19",7.5615,7.5615,7.2474,7.4104,104963.0],["2007-12-20",7.4667,7.5467,7.4074,7.5319,42525.0],["2007-12-21",7.4074,8.0741,7.4074,8.0385,166050.0],["2007-12-24",8.0415,8.0415,7.5822,7.5822,73238.0],["2007-12-26",7.4844,8.0711,7.4844,7.7452,92813.0],["2007-12-27",7.6474,7.7896,7.6474,7.6919,19238.0],["2007-12-28",7.6415,7.8815,7.4815,7.84,42863.0],["2007-12-31",7.92,8.1452,7.8667,7.997,42863.0],["2008-01-02",7.8815,7.8815,7.4874,7.7422,251438.0],["2008-01-03",7.6859,7.7481,7.683,7.7274,11813.0],["2008-01-04",7.6,7.6622,7.4637,7.4637,23288.0],["2008-01-07",7.4044,7.6474,7.2652,7.4104,92813.0],["2008-01-08",7.28,7.6563,7.28,7.5615,45563.0],["2008-01-09",7.3126,7.6474,7.3126,7.6474,61763.0],["2008-01-10",7.4933,7.9289,7.4933,7.9289,46238.0],["2008-01-11",7.6711,7.7778,7.5319,7.603,55350.0],["2008-01-14",7.5852,7.917,7.5704,7.8311,72225.0],["2008-01-15",7.7126,7.7452,7.4874,7.6859,41513.0],["2008-01-16",7.6089,7.7007,7.4844,7.68,9113.0],["2008-01-17",7.6237,7.6237,7.2681,7.3985,56025.0],["2008-01-18",7.4074,7.44,7.277,7.363,89100.0],["2008-01-22",7.1111,7.1141,7.0074,7.04,50288.0],["2008-01-23",7.0074,7.9289,6.3704,6.4207,188663.0],["2008-01-24",6.4385,6.9511,6.4385,6.6815,69188.0],["2008-01-25",6.6222,7.1496,6.6222,7.1111,94838.0],["2008-01-28",7.1111,7.4785,6.9985,7.3985,86400.0],["2008-01-29",7.3719,7.5259,7.1496,7.5259,30375.0],["2008-01-30",7.4252,7.4548,7.363,7.363,63788.0],["2008-01-31",7.3511,7.9259,7.2889,7.6207,77963.0],["2008-02-01",7.597,7.6059,7.5259,7.5259,12150.0],["2008-02-04",7.5704,7.7274,7.5467,7.6652,48600.0],["2008-02-05",7.44,7.44,7.363,7.4074,65813.0],["2008-02-06",7.3333,7.3867,7.2356,7.2919,57713.0],["2008-02-07",7.28,7.6385,6.6726,6.6785,210600.0],["2008-02-08",6.7437,6.9659,6.7437,6.9304,14850.0],["2008-02-11",6.9422,7.1437,6.9422,7.1052,56363.0],["2008-02-12",7.1111,7.4667,6.6874,6.6963,144113.0],["2008-02-13",6.8178,6.9659,6.8,6.9659,15863.0],["2008-02-14",6.9185,7.1585,6.9185,7.1289,136688.0],["2008-02-15",7.1081,7.1289,7.0844,7.1111,177863.0],["2008-02-19",7.1941,7.2148,7.1111,7.1259,38475.0],["2008-02-20",7.1585,7.1793,7.1289,7.1793,41175.0],["2008-02-21",7.1348,7.4074,7.0548,7.2593,119475.0],["2008-02-22",7.2059,7.3511,7.1733,7.277,37463.0],["2008-02-25",7.2148,7.363,7.2148,7.3363,60075.0],["2008-02-26",7.2267,7.3156,7.2267,7.2889,23963.0],["2008-02-27",7.3185,7.5763,7.2741,7.5674,41513.0],["2008-02-28",7.4104,7.8815,7.4104,7.7807,38813.0],["2008-02-29",7.8963,8.0741,7.8519,7.9259,81675.0],["2008-03-03",8.0148,8.0148,7.5763,7.9378,270675.0],["2008-03-04",7.9763,8.5244,7.9378,8.5126,79988.0],["2008-03-05",8.4148,8.4563,8.3733,8.3852,76275.0],["2008-03-06",8.4059,8.4059,7.8637,7.9615,24638.0],["2008-03-07",7.8044,7.92,7.5852,7.917,33750.0],["2008-03-10",7.8815,8.0444,7.7304,7.8874,23963.0],["2008-03-11",7.9289,8.0859,7.757,8.0859,17213.0],["2008-03-12",8.0889,8.4415,8.0,8.163,74925.0],["2008-03-13",8.3911,8.4178,8.2548,8.3467,28350.0],["2008-03-14",8.4741,8.4741,8.083,8.1422,9788.0],["2008-03-17",8.3081,8.3081,6.5215,7.2059,123525.0],["2008-03-18",7.3156,7.7037,7.2119,7.2504,53663.0],["2008-03-19",7.363,7.363,6.3644,6.4978,117788.0],["2008-03-20",6.4059,7.5022,6.3704,7.4963,89100.0],["2008-03-24",7.4222,7.6148,6.957,7.4696,53663.0],["2008-03-25",7.597,7.597,7.2948,7.363,16875.0],["2008-03-26",7.437,7.4489,7.3481,7.4489,9788.0],["2008-03-27",7.3778,7.4311,7.1111,7.3481,23288.0],["2008-03-28",7.4963,7.4963,7.1111,7.2178,58388.0],["2008-03-31",7.1822,7.4815,6.9481,7.3956,68513.0],["2008-04-01",7.4667,7.8459,7.2533,7.6326,38813.0],["2008-04-02",7.5289,7.763,7.1852,7.76,81675.0],["2008-04-03",7.6741,7.7837,7.6563,7.7156,14175.0],["2008-04-04",7.7511,8.1185,7.6296,7.6296,36113.0],["2008-04-07",7.4667,7.923,7.2593,7.5941,17213.0],["2008-04-08",7.7096,7.7096,7.4874,7.5289,97875.0],["2008-04-09",7.6474,7.6593,7.363,7.4696,68175.0],["2008-04-10",7.3007,7.5081,7.2296,7.2948,37463.0],["2008-04-11",7.4281,7.4281,7.0933,7.2148,75938.0],["2008-04-14",7.3452,7.3689,7.2,7.2148,15863.0],["2008-04-15",7.2504,7.3481,7.2504,7.2593,10463.0],["2008-04-16",7.3126,7.4133,7.2504,7.28,29025.0],["2008-04-17",7.2593,7.2593,6.8296,6.9659,69863.0],["2008-04-18",6.963,7.0933,6.9304,7.0015,68850.0],["2008-04-21",7.1141,7.117,6.5244,6.7585,85725.0],["2008-04-22",6.8859,7.0222,6.5985,6.7852,56363.0],["2008-04-23",6.7941,6.7941,6.4533,6.6637,34088.0],["2008-04-24",6.6637,6.7348,6.6074,6.7348,16875.0],["2008-04-25",6.8089,6.8089,6.5244,6.7852,14175.0],["2008-04-28",6.7704,6.9807,6.6844,6.9807,5063.0],["2008-04-29",7.1259,7.1259,6.8207,6.883,15188.0],["2008-04-30",6.8622,6.9956,6.8415,6.8444,40500.0],["2008-05-01",6.7852,6.8681,6.5185,6.7585,40838.0],["2008-05-02",6.88,7.2237,6.88,7.2089,21600.0],["2008-05-05",7.2889,7.2889,7.1881,7.2415,30038.0],["2008-05-06",7.2889,7.5259,7.1852,7.2652,40838.0],["2008-05-07",7.36,7.4637,7.1852,7.4519,15525.0],["2008-05-08",7.3956,7.4252,7.3333,7.363,10463.0],["2008-05-09",7.1852,7.3689,6.96,7.2,26325.0],["2008-05-12",7.0311,7.1822,6.9363,7.1822,47250.0],["2008-05-13",7.5556,7.997,7.3156,7.5881,131963.0],["2008-05-14",7.8074,7.837,7.4963,7.7037,38813.0],["2008-05-15",7.7067,8.3704,7.7037,8.3052,122175.0],["2008-05-16",8.2963,8.2963,7.9467,8.2637,81000.0],["2008-05-19",8.0593,8.5185,8.0593,8.48,51638.0],["2008-05-20",8.2193,8.4474,7.9763,8.4356,47925.0],["2008-05-21",8.4444,8.4444,7.9467,8.0,34425.0],["2008-05-22",8.0119,8.2963,7.9407,7.9704,55688.0],["2008-05-23",8.0504,8.1541,7.9793,8.1037,74588.0],["2008-05-27",8.1481,8.323,8.083,8.2874,41850.0],["2008-05-28",8.2963,8.4178,8.08,8.157,78638.0],["2008-05-29",8.0444,8.3674,8.0444,8.2341,14850.0],["2008-05-30",8.2963,8.3467,8.1067,8.1067,69863.0],["2008-06-02",8.0267,8.323,8.0267,8.2933,23963.0],["2008-06-03",8.237,8.3052,8.2074,8.2222,58050.0],["2008-06-04",8.083,8.56,8.083,8.1689,102263.0],["2008-06-05",8.4207,8.5185,8.32,8.4415,39150.0],["2008-06-06",8.4444,8.4919,8.2667,8.4119,34763.0],["2008-06-09",8.4148,8.6696,8.2963,8.5096,50288.0],["2008-06-10",8.5393,8.8296,8.3526,8.5304,99563.0],["2008-06-11",8.6163,8.7407,8.4474,8.6815,42863.0],["2008-06-12",8.6341,8.8741,8.5837,8.8089,48938.0],["2008-06-13",8.8444,9.3096,8.8,8.8859,95850.0],["2008-06-16",8.7733,9.4044,8.6222,9.3541,190013.0],["2008-06-17",9.4015,9.6296,9.2652,9.5378,92475.0],["2008-06-18",9.6267,9.6267,9.0756,9.1585,55688.0],["2008-06-19",9.2296,9.6296,9.037,9.0578,34763.0],["2008-06-20",9.1141,9.5556,9.037,9.5556,40500.0],["2008-06-23",9.683,9.683,9.2889,9.3333,41513.0],["2008-06-24",9.3926,9.3926,8.397,8.6637,54338.0],["2008-06-25",8.7615,9.0844,8.7081,8.883,30375.0],["2008-06-26",8.9274,9.12,8.4593,8.6104,52988.0],["2008-06-27",8.6785,8.6785,8.1215,8.4652,1994625.0],["2008-06-30",8.4444,9.0667,8.3022,8.9067,221738.0],["2008-07-01",8.8356,8.9719,8.5867,8.8652,99225.0],["2008-07-02",8.643,8.8593,8.3556,8.3556,75938.0],["2008-07-03",8.4296,8.9156,8.0652,8.4415,44213.0],["2008-07-07",8.5156,8.5156,8.1215,8.237,75600.0],["2008-07-08",8.1659,8.8741,8.0,8.8741,58050.0],["2008-07-09",8.6133,9.1437,8.2963,8.2993,105300.0],["2008-07-10",8.2252,9.0222,8.2252,9.0222,27338.0],["2008-07-11",8.8593,9.0726,8.4148,8.8711,59738.0],["2008-07-14",8.3585,8.957,8.3585,8.8148,33413.0],["2008-07-15",8.6163,9.1852,8.6163,8.9067,59738.0],["2008-07-16",8.7585,9.12,8.5837,9.037,75600.0],["2008-07-17",9.1496,9.1822,8.8504,8.9659,48600.0],["2008-07-18",8.9067,9.0844,8.8919,9.0163,17550.0],["2008-07-21",9.1111,9.1822,8.5926,8.7319,65475.0],["2008-07-22",8.6341,9.5941,8.6341,9.5941,67163.0],["2008-07-23",9.5941,9.6533,8.5037,9.6474,102263.0],["2008-07-24",9.6593,10.0741,9.4133,9.7956,91800.0],["2008-07-25",10.0563,10.3407,9.9259,10.32,142425.0],["2008-07-28",10.3704,10.8059,9.8785,9.8815,279788.0],["2008-07-29",9.7807,9.9407,9.1941,9.68,149175.0],["2008-07-30",9.6237,10.1896,9.4815,10.1481,55013.0],["2008-07-31",10.3674,10.5363,9.7363,9.7926,244350.0],["2008-08-01",9.5289,10.3704,9.5289,9.76,50625.0],["2008-08-04",9.9378,10.5896,9.6,10.2459,84713.0],["2008-08-05",10.3674,10.3674,9.5111,10.2104,65475.0],["2008-08-06",10.2696,10.797,10.2696,10.7556,91800.0],["2008-08-07",10.8119,10.8119,9.9881,10.2459,122850.0],["2008-08-08",10.1719,10.9274,10.1719,10.6607,79650.0],["2008-08-11",10.717,11.1822,10.637,10.6667,174488.0],["2008-08-12",10.6667,10.6667,7.4963,9.2652,678713.0],["2008-08-13",9.0844,9.4459,7.9733,8.8652,409725.0],["2008-08-14",8.4948,9.0074,8.1481,8.8356,108000.0],["2008-08-15",8.9956,8.9956,8.1363,8.3319,113400.0],["2008-08-18",8.24,8.723,8.1481,8.1748,74925.0],["2008-08-19",8.0356,8.3793,8.003,8.1393,76950.0],["2008-08-20",8.1422,8.3793,8.1215,8.2163,90450.0],["2008-08-21",8.2963,8.3615,8.0,8.0889,63113.0],["2008-08-22",8.2519,8.2993,8.1481,8.2667,78975.0],["2008-08-25",8.323,8.3496,8.2252,8.3407,66488.0],["2008-08-26",8.3407,8.3644,8.2222,8.3644,41513.0],["2008-08-27",8.3081,8.4,8.3081,8.4,43538.0],["2008-08-28",8.397,8.4444,8.3615,8.4444,145463.0],["2008-08-29",8.3822,8.4444,8.163,8.4148,69525.0],["2008-09-02",8.3615,8.3911,8.1659,8.3911,36788.0],["2008-09-03",8.3911,8.6963,8.3704,8.6963,128250.0],["2008-09-04",8.6163,8.6815,8.1985,8.3674,67163.0],["2008-09-05",8.2193,8.6933,8.2193,8.5304,92813.0],["2008-09-08",8.6933,8.6963,8.2963,8.5452,84038.0],["2008-09-09",8.5896,8.6193,6.8237,6.9037,387450.0],["2008-09-10",6.7526,7.4281,6.7467,7.3304,202500.0],["2008-09-11",7.12,7.1881,6.6489,7.0637,108000.0],["2008-09-12",7.1081,7.1081,6.7052,6.9541,81000.0],["2008-09-15",6.7881,6.7881,5.3659,5.8252,476888.0],["2008-09-16",5.5615,6.16,5.4963,6.0533,358088.0],["2008-09-17",5.8489,6.2015,5.757,5.8844,158288.0],["2008-09-18",6.0563,7.2,5.9259,7.1111,301050.0],["2008-09-19",8.557,8.557,7.5022,8.2904,537638.0],["2008-09-22",8.2904,8.2963,7.4074,8.2874,65138.0],["2008-09-23",8.1689,8.2963,8.0,8.0,207225.0],["2008-09-24",8.3259,8.3259,7.4222,7.5793,124200.0],["2008-09-25",7.4993,7.7333,7.4993,7.7037,92813.0],["2008-09-26",7.4104,7.5407,7.2148,7.4489,90113.0],["2008-09-29",7.283,7.283,6.4385,7.037,169425.0],["2008-09-30",6.9363,7.2593,6.6578,7.1437,90788.0],["2008-10-01",7.2593,8.2222,6.4267,7.3807,97538.0],["2008-10-02",7.4133,8.2163,6.8711,7.0904,22950.0],["2008-10-03",7.2948,8.1481,6.7022,6.8444,30375.0],["2008-10-06",6.5511,7.0904,5.9763,5.9763,105638.0],["2008-10-07",5.9644,6.2044,5.3333,5.3333,82013.0],["2008-10-08",5.3096,5.3096,4.6044,4.8059,190013.0],["2008-10-09",4.6874,4.9452,4.5185,4.5185,209250.0],["2008-10-10",4.4474,5.2563,4.2252,4.5659,451575.0],["2008-10-13",4.7378,5.923,4.6667,5.923,292275.0],["2008-10-14",5.9911,5.9911,5.2119,5.6711,146475.0],["2008-10-15",5.4667,5.9881,5.0578,5.2711,89775.0],["2008-10-16",5.2474,5.5941,4.7437,5.5378,108675.0],["2008-10-17",5.3007,5.5644,4.9511,5.1852,115088.0],["2008-10-20",5.3126,5.5763,5.3037,5.5733,25650.0],["2008-10-21",5.4489,5.7215,5.043,5.4874,80663.0],["2008-10-22",5.3333,5.6089,5.0222,5.277,69188.0],["2008-10-23",5.3067,5.3067,4.7852,4.9511,38813.0],["2008-10-24",4.6281,4.6281,4.3141,4.403,286538.0],["2008-10-27",4.3763,4.3763,3.9585,4.0711,273375.0],["2008-10-28",4.2311,4.4504,3.8756,4.3674,86738.0],["2008-10-29",4.3615,4.7378,4.0563,4.3585,118800.0],["2008-10-30",4.5659,4.8533,3.9822,4.4504,87413.0],["2008-10-31",4.4119,5.1852,4.4119,4.7822,239625.0],["2008-11-03",4.7407,5.1348,4.3526,4.6074,66488.0],["2008-11-04",4.797,4.797,4.1037,4.3526,183938.0],["2008-11-05",4.2637,4.3319,4.0444,4.1185,57713.0],["2008-11-06",4.0504,4.1363,3.5556,3.6919,143100.0],["2008-11-07",3.7304,3.8963,3.7126,3.843,57038.0],["2008-11-10",3.9852,4.1748,2.7822,3.117,470813.0],["2008-11-11",3.0726,3.1793,2.9422,2.9719,158963.0],["2008-11-12",2.8948,3.0222,2.8,2.877,72563.0],["2008-11-13",2.9156,3.2652,2.7556,3.2652,113063.0],["2008-11-14",3.1941,3.4074,2.8356,2.9274,56700.0],["2008-11-17",2.8889,3.1052,2.7674,2.88,166050.0],["2008-11-18",2.8919,3.0104,2.5867,2.9156,88425.0],["2008-11-19",2.8889,2.8889,2.4948,2.5156,77963.0],["2008-11-20",2.4948,2.4948,2.0741,2.1807,158288.0],["2008-11-21",2.2696,2.3644,1.7867,2.0741,169088.0],["2008-11-24",2.0948,2.1867,1.5674,2.16,421200.0],["2008-11-25",2.1748,2.1748,1.8756,2.0533,221738.0],["2008-11-26",2.0622,2.2163,1.8756,2.1541,72563.0],["2008-11-28",2.2341,2.5067,2.0741,2.4919,32400.0],["2008-12-01",2.4207,2.4207,1.8104,1.8667,53663.0],["2008-12-02",1.9141,2.2548,1.7896,2.077,102938.0],["2008-12-03",1.9852,2.2607,1.8281,1.8815,126900.0],["2008-12-04",1.8607,2.1126,1.8222,1.9615,29363.0],["2008-12-05",1.9378,2.1511,1.7956,2.1511,19575.0],["2008-12-08",2.2193,2.8148,2.1926,2.5926,106988.0],["2008-12-09",2.6519,3.5556,2.4504,2.5807,219038.0],["2008-12-10",2.8711,2.8711,2.0148,2.0948,378338.0],["2008-12-11",2.1422,2.4533,2.003,2.2489,375300.0],["2008-12-12",2.1837,2.2252,2.0,2.2252,172463.0],["2008-12-15",2.2341,2.3704,2.2341,2.2844,53325.0],["2008-12-16",2.3289,2.7822,2.3289,2.7407,96525.0],["2008-12-17",2.7022,3.0281,2.6163,3.0281,55013.0],["2008-12-18",3.2,3.3185,3.1081,3.2859,192038.0],["2008-12-19",3.3778,3.7304,2.4,2.4652,331763.0],["2008-12-22",2.397,2.8919,2.397,2.5037,207225.0],["2008-12-23",2.5393,2.6963,2.4385,2.6519,74925.0],["2008-12-24",2.6548,2.6726,2.6341,2.6667,27338.0],["2008-12-26",2.6667,2.7319,2.6519,2.6637,51638.0],["2008-12-29",2.6578,2.6726,2.4948,2.5333,53663.0],["2008-12-30",2.5333,2.5778,2.4,2.4889,134663.0],["2008-12-31",2.4415,2.5511,2.3822,2.5422,183938.0],["2009-01-02",2.5481,2.5896,2.3941,2.5659,94163.0],["2009-01-05",2.5926,2.6281,2.5067,2.6074,83025.0],["2009-01-06",2.637,3.0578,2.637,2.9156,57038.0],["2009-01-07",2.8385,3.0904,2.5956,2.8948,115425.0],["2009-01-08",2.8741,3.0993,2.64,3.0637,47250.0],["2009-01-09",3.0489,3.0489,2.8711,2.9244,45225.0],["2009-01-12",2.9185,3.0667,2.5333,2.5659,128588.0],["2009-01-13",2.5659,2.8741,2.4741,2.557,93825.0],["2009-01-14",2.4978,2.5956,2.3733,2.3793,50963.0],["2009-01-15",2.3881,2.4059,2.1956,2.3704,77963.0],["2009-01-16",2.4237,2.6963,2.3467,2.4415,56700.0],["2009-01-20",2.317,2.3704,2.1244,2.1304,31050.0],["2009-01-21",2.1748,2.2844,2.0859,2.2785,93150.0],["2009-01-22",2.3141,2.3141,2.083,2.083,32063.0],["2009-01-23",2.077,2.0919,2.0178,2.08,65138.0],["2009-01-26",2.1037,2.1185,2.0326,2.1037,44550.0],["2009-01-27",2.08,2.157,2.0148,2.0415,43200.0],["2009-01-28",2.0148,2.1333,2.0148,2.1185,55688.0],["2009-01-29",2.08,2.0889,2.0267,2.0267,37800.0],["2009-01-30",2.0148,2.0741,1.9259,2.0,153563.0],["2009-02-02",1.9763,2.0237,1.8519,1.9319,84713.0],["2009-02-03",1.9467,2.2044,1.9467,2.1689,109350.0],["2009-02-04",2.1333,2.2459,2.1037,2.1541,55688.0],["2009-02-05",2.1719,2.2785,2.1511,2.2637,56363.0],["2009-02-06",2.2163,2.2696,2.1778,2.2667,36788.0],["2009-02-09",2.2489,2.4711,2.0622,2.4681,63788.0],["2009-02-10",2.3704,2.4859,2.1481,2.3378,57713.0],["2009-02-11",2.3615,2.3615,2.2459,2.3556,46238.0],["2009-02-12",2.3052,2.3822,2.2963,2.3585,65475.0],["2009-02-13",2.3407,2.5185,2.3319,2.4089,84713.0],["2009-02-17",2.3556,2.5156,2.3556,2.4059,111375.0],["2009-02-18",2.3763,2.4622,2.3556,2.4148,68175.0],["2009-02-19",2.4474,2.4474,2.3644,2.397,102938.0],["2009-02-20",2.3585,2.5096,2.3407,2.4178,87750.0],["2009-02-23",2.4356,2.4356,2.2844,2.2844,43875.0],["2009-02-24",2.2133,2.4711,2.163,2.4711,73238.0],["2009-02-25",2.2993,2.4889,2.2993,2.317,27338.0],["2009-02-26",2.1511,2.4533,2.1511,2.2874,29025.0],["2009-02-27",2.1719,2.4267,2.1511,2.2815,56363.0],["2009-03-02",2.2815,2.323,2.1037,2.1333,106650.0],["2009-03-03",2.1659,2.2993,2.1659,2.2578,33413.0],["2009-03-04",2.2993,2.4059,2.1867,2.4,78300.0],["2009-03-05",2.2785,2.3111,2.2074,2.2222,64463.0],["2009-03-06",2.2044,2.2904,2.1778,2.2607,43538.0],["2009-03-09",2.1659,2.3289,2.1659,2.1837,40838.0],["2009-03-10",2.163,2.3496,2.163,2.3496,27000.0],["2009-03-11",2.3615,2.3615,2.2222,2.243,16200.0],["2009-03-12",2.2222,2.4859,2.2222,2.483,52313.0],["2009-03-13",2.4444,2.56,2.3704,2.4089,137025.0],["2009-03-16",2.4444,2.4741,2.4,2.403,106313.0],["2009-03-17",2.4089,2.803,2.4,2.7259,61088.0],["2009-03-18",2.717,3.1526,2.6844,3.1407,102263.0],["2009-03-19",3.1407,3.5022,3.1407,3.4074,61425.0],["2009-03-20",3.4281,3.437,3.1081,3.1259,86738.0],["2009-03-23",3.1259,3.4133,3.1259,3.4133,81000.0],["2009-03-24",3.3659,3.3985,3.2207,3.2207,29700.0],["2009-03-25",3.2444,3.3333,3.0904,3.3037,24975.0],["2009-03-26",3.2919,3.3185,3.0074,3.283,109350.0],["2009-03-27",3.197,3.2622,2.8237,2.8237,56363.0],["2009-03-30",2.7378,2.9304,2.7378,2.7852,46238.0],["2009-03-31",2.8444,3.12,2.8444,3.0193,69863.0],["2009-04-01",2.957,3.1141,2.7704,3.0163,43875.0],["2009-04-02",3.1822,3.277,3.0252,3.1852,89775.0],["2009-04-03",3.3126,3.3126,3.1526,3.2652,13500.0],["2009-04-06",3.04,3.2296,2.7793,2.9393,91800.0],["2009-04-07",2.8948,3.2296,2.8948,2.9837,45225.0],["2009-04-08",3.0044,3.0044,2.8148,2.9333,93150.0],["2009-04-09",3.0015,3.3185,2.9333,3.2889,65813.0],["2009-04-13",3.1526,3.3304,3.0222,3.3304,37463.0],["2009-04-14",3.2622,3.2622,3.0904,3.1674,24300.0],["2009-04-15",3.3156,3.3333,3.2356,3.3304,15188.0],["2009-04-16",3.3333,4.3437,3.3274,4.1452,208238.0],["2009-04-17",4.2044,4.2044,3.6296,4.0385,53325.0],["2009-04-20",3.9437,3.9437,3.5674,3.6119,69863.0],["2009-04-21",3.6,4.1778,3.6,4.1126,37800.0],["2009-04-22",4.0415,4.1837,3.9467,4.0474,59400.0],["2009-04-23",4.1719,4.1719,3.8607,3.8637,52650.0],["2009-04-24",3.9022,3.9259,3.2089,3.28,216675.0],["2009-04-27",3.3185,3.6415,3.12,3.3067,196088.0],["2009-04-28",3.2533,3.5674,3.1556,3.4578,39488.0],["2009-04-29",3.4519,3.6593,3.4193,3.6207,113738.0],["2009-04-30",3.6504,3.8222,3.5556,3.5793,198450.0],["2009-05-01",3.5556,3.7185,3.5259,3.7126,36450.0],["2009-05-04",3.7393,3.9111,3.6296,3.8756,139388.0],["2009-05-05",3.8519,4.1185,3.6593,3.8163,62775.0],["2009-05-06",3.8815,3.8815,3.677,3.7748,24975.0],["2009-05-07",3.8519,3.9319,3.683,3.7333,52650.0],["2009-05-08",3.7985,4.0089,3.7452,4.0059,82013.0],["2009-05-11",3.9941,3.997,3.843,3.9407,13500.0],["2009-05-12",4.0919,4.3259,4.0622,4.3022,53325.0],["2009-05-13",4.2785,4.3793,4.0385,4.0741,92475.0],["2009-05-14",4.1185,4.3881,3.9289,4.3259,127238.0],["2009-05-15",4.3556,4.6193,4.2252,4.4326,60075.0],["2009-05-18",4.2963,4.9481,4.2963,4.9452,80325.0],["2009-05-19",4.7911,4.963,4.5956,4.963,56025.0],["2009-05-20",5.0044,5.0222,4.7674,4.8148,104963.0],["2009-05-21",4.7733,4.9896,4.4889,4.5748,51975.0],["2009-05-22",4.7259,4.7644,4.5985,4.6341,83025.0],["2009-05-26",4.717,4.7881,4.5985,4.7881,156938.0],["2009-05-27",4.717,4.7407,4.4267,4.4267,105975.0],["2009-05-28",4.4948,4.5185,4.3733,4.4859,44550.0],["2009-05-29",4.5007,4.5719,4.323,4.323,123863.0],["2009-06-01",4.4178,4.5896,4.2252,4.4207,84375.0],["2009-06-02",4.4059,4.6578,4.2074,4.6311,37125.0],["2009-06-03",4.563,4.563,4.2696,4.4385,60750.0],["2009-06-04",4.4859,4.6222,4.3585,4.557,50625.0],["2009-06-05",4.637,4.64,4.5481,4.6163,10800.0],["2009-06-08",4.6578,4.6578,4.4889,4.4889,36113.0],["2009-06-09",4.5393,4.5926,4.4444,4.5807,25313.0],["2009-06-10",4.5926,4.6074,4.4474,4.4563,45225.0],["2009-06-11",4.4859,4.6044,4.4593,4.5422,35438.0],["2009-06-12",4.4711,4.5896,4.4444,4.5541,59400.0],["2009-06-15",4.48,4.48,4.2548,4.2933,342900.0],["2009-06-16",4.3852,4.4207,4.003,4.0148,88425.0],["2009-06-17",4.0089,4.3733,4.003,4.3378,48263.0],["2009-06-18",4.3674,4.5274,4.0148,4.0385,73575.0],["2009-06-19",4.1304,4.3822,4.0059,4.1896,117450.0],["2009-06-22",4.1689,4.3526,3.6059,3.6296,149175.0],["2009-06-23",3.6593,3.8756,3.4696,3.8044,52988.0],["2009-06-24",3.8726,4.3289,3.8726,4.1215,37463.0],["2009-06-25",4.0711,4.4296,4.0711,4.3319,42188.0],["2009-06-26",4.3111,4.5244,4.3111,4.5096,375300.0],["2009-06-29",4.4711,4.5067,4.1541,4.5037,25313.0],["2009-06-30",4.5215,4.5215,4.3763,4.4059,86063.0],["2009-07-01",4.4741,4.6756,4.4059,4.6637,86063.0],["2009-07-02",4.5719,4.5719,4.0622,4.1274,325350.0],["2009-07-06",4.0948,4.2578,3.9526,4.2222,79313.0],["2009-07-07",4.2874,4.4415,4.08,4.1126,104625.0],["2009-07-08",4.1511,4.2222,3.7037,3.8607,117113.0],["2009-07-09",3.8963,4.2607,3.8696,3.9289,47588.0],["2009-07-10",3.9704,4.0533,3.9081,4.0356,32400.0],["2009-07-13",3.9585,4.1393,3.9259,4.1156,65813.0],["2009-07-14",4.0563,4.163,3.8785,4.1007,46575.0],["2009-07-15",4.1689,4.3496,4.0504,4.2548,101925.0],["2009-07-16",4.2044,4.2993,4.0326,4.2222,21600.0],["2009-07-17",4.2607,4.2637,4.0859,4.2104,62775.0],["2009-07-20",4.1896,4.3556,4.1896,4.2607,36113.0],["2009-07-21",4.2993,4.4533,4.2756,4.4444,31050.0],["2009-07-22",4.4089,4.6578,4.2963,4.6578,54338.0],["2009-07-23",4.6311,4.963,4.6311,4.96,50288.0],["2009-07-24",4.88,4.9067,4.6815,4.8593,26325.0],["2009-07-27",4.9422,4.9422,4.5985,4.9244,12488.0],["2009-07-28",4.8889,5.0341,4.8889,5.0341,14850.0],["2009-07-29",4.6844,4.9807,4.6844,4.8444,27675.0],["2009-07-30",4.9452,5.2474,4.8415,5.1911,56700.0],["2009-07-31",5.1556,5.3333,5.037,5.2741,51975.0],["2009-08-03",5.3659,5.5585,5.0074,5.4489,43200.0],["2009-08-04",5.4104,5.6,5.3007,5.4993,27000.0],["2009-08-05",5.4548,5.6,5.3304,5.4015,49613.0],["2009-08-06",5.4193,5.4785,5.2622,5.4785,45900.0],["2009-08-07",5.597,5.597,4.9096,5.5348,45900.0],["2009-08-10",5.4578,5.5259,4.8563,5.0459,132638.0],["2009-08-11",5.0193,5.037,4.8978,4.9719,40163.0],["2009-08-12",5.037,5.44,5.0341,5.2563,54000.0],["2009-08-13",5.283,5.3452,5.1941,5.2593,11475.0],["2009-08-14",5.2652,5.277,4.88,5.04,36788.0],["2009-08-17",4.9659,4.9689,4.7141,4.7437,58050.0],["2009-08-18",4.7822,4.9837,4.7407,4.7881,39150.0],["2009-08-19",4.6904,4.9778,4.6341,4.9511,34763.0],["2009-08-20",4.9452,4.9956,4.7644,4.9956,26325.0],["2009-08-21",5.0904,5.2622,4.8593,5.0933,76950.0],["2009-08-24",5.0963,5.1793,4.9511,5.0281,76613.0],["2009-08-25",4.9126,5.0815,4.9126,5.0015,43875.0],["2009-08-26",4.9037,5.1348,4.9037,5.1141,42188.0],["2009-08-27",5.0667,5.2,4.9037,5.117,20250.0],["2009-08-28",5.1556,5.1556,5.0193,5.037,49275.0],["2009-08-31",4.96,5.0015,4.797,4.8356,85388.0],["2009-09-01",4.9304,5.123,4.4444,4.6222,196425.0],["2009-09-02",4.6815,4.7941,4.6015,4.7348,32738.0],["2009-09-03",4.7467,4.9185,4.5215,4.7526,60075.0],["2009-09-04",4.7704,4.8148,4.4652,4.7289,62775.0],["2009-09-08",4.7289,4.8415,4.6311,4.723,64125.0],["2009-09-09",4.8148,5.037,4.8089,4.9541,17550.0],["2009-09-10",4.9333,4.9659,4.8148,4.9452,17888.0],["2009-09-11",4.9689,4.9689,4.8,4.8,9450.0],["2009-09-14",4.7763,4.8919,4.7437,4.8919,58725.0],["2009-09-15",4.8593,5.037,4.8415,4.9156,71550.0],["2009-09-16",4.883,4.9096,4.8296,4.9037,28350.0],["2009-09-17",4.9067,5.037,4.9037,4.9956,32400.0],["2009-09-18",5.0133,5.0548,4.8889,5.0281,71550.0],["2009-09-21",4.9778,4.9985,4.8978,4.9481,81675.0],["2009-09-22",4.9985,5.0015,4.3585,4.8593,129600.0],["2009-09-23",4.8089,4.9333,4.8089,4.8563,38475.0],["2009-09-24",4.8711,4.9274,4.8148,4.8356,29025.0],["2009-09-25",4.8237,4.9422,4.8059,4.9304,35438.0],["2009-09-28",5.043,5.043,4.8889,4.9037,64463.0],["2009-09-29",4.963,4.9837,4.9007,4.9422,35100.0],["2009-09-30",4.9304,5.0281,4.8593,4.8919,51300.0],["2009-10-01",4.8889,5.1111,4.6193,4.6933,450563.0],["2009-10-02",4.5837,4.9393,4.2489,4.9393,423225.0],["2009-10-05",4.9452,5.0815,4.8889,5.0311,175500.0],["2009-10-06",5.0341,5.3333,4.9837,5.28,297338.0],["2009-10-07",5.2237,5.4252,5.043,5.4044,130950.0],["2009-10-08",5.36,5.7778,5.3067,5.6444,241313.0],["2009-10-09",5.6563,5.6859,5.4844,5.6326,237263.0],["2009-10-12",5.6296,5.8785,5.5852,5.8074,218025.0],["2009-10-13",5.8578,5.8756,5.6652,5.8311,223425.0],["2009-10-14",5.9141,5.9141,5.6681,5.7511,249075.0],["2009-10-15",5.6919,5.7748,5.5852,5.7244,267975.0],["2009-10-16",5.683,5.7333,5.5674,5.683,163688.0],["2009-10-19",5.7244,5.837,5.6504,5.7363,157950.0],["2009-10-20",5.7541,5.8311,5.4874,5.5556,163350.0],["2009-10-21",5.5526,5.917,5.4607,5.8074,601763.0],["2009-10-22",5.8756,5.8963,5.7333,5.8696,277088.0],["2009-10-23",5.8785,5.8785,5.4519,5.5289,263925.0],["2009-10-26",5.52,5.6296,5.12,5.2415,426600.0],["2009-10-27",5.2385,5.4459,5.2,5.3185,166725.0],["2009-10-28",5.277,5.3037,5.0785,5.0815,293963.0],["2009-10-29",5.1822,5.443,5.0667,5.3393,277425.0],["2009-10-30",5.3185,5.4074,5.1289,5.3304,382050.0],["2009-11-02",5.3422,5.4044,5.1911,5.3215,149513.0],["2009-11-03",5.2681,5.357,5.1763,5.3185,185288.0],["2009-11-04",5.3156,5.5585,5.2919,5.3185,243338.0],["2009-11-05",5.3659,5.6296,5.36,5.6,197775.0],["2009-11-06",5.5141,5.6267,5.277,5.4341,238613.0],["2009-11-09",5.4815,5.5733,5.203,5.3541,563288.0],["2009-11-10",5.3096,5.4252,5.197,5.2,289575.0],["2009-11-11",5.0489,5.4252,5.0489,5.1911,239625.0],["2009-11-12",5.1852,5.2563,5.1407,5.1407,295988.0],["2009-11-13",5.2,5.2593,4.9926,5.2533,276750.0],["2009-11-16",5.2356,5.3422,5.2267,5.3096,272700.0],["2009-11-17",5.277,5.4104,5.0993,5.3037,355050.0],["2009-11-18",5.2533,5.437,5.2533,5.3541,187650.0],["2009-11-19",5.28,5.2978,5.1022,5.197,160313.0],["2009-11-20",5.1496,5.2444,5.1496,5.1911,217350.0],["2009-11-23",5.28,5.28,5.1348,5.2237,147488.0],["2009-11-24",5.2563,5.2563,5.1289,5.1615,144450.0],["2009-11-25",5.2089,5.2267,4.963,4.963,271350.0],["2009-11-27",4.8681,4.9304,4.6696,4.8504,148838.0],["2009-11-30",4.8356,4.9481,4.7941,4.8919,269325.0],["2009-12-01",4.9481,5.0933,4.6963,4.7763,455288.0],["2009-12-02",4.7763,4.9037,4.7763,4.8148,157950.0],["2009-12-03",4.8237,4.8622,4.6933,4.7111,192375.0],["2009-12-04",4.8119,4.8296,4.7052,4.7704,264600.0],["2009-12-07",4.7556,4.8593,4.7319,4.7407,129263.0],["2009-12-08",4.7111,4.7289,4.637,4.6489,176513.0],["2009-12-09",4.64,4.6519,4.5719,4.5926,196763.0],["2009-12-10",4.6104,4.6726,4.56,4.5926,302738.0],["2009-12-11",4.6341,4.6607,4.5807,4.6104,258188.0],["2009-12-14",4.6548,4.6667,4.4504,4.5748,602100.0],["2009-12-15",4.5481,4.5926,4.3111,4.4504,586913.0],["2009-12-16",4.4444,4.6281,4.3763,4.483,240638.0],["2009-12-17",4.4593,4.4593,4.3704,4.397,283500.0],["2009-12-18",4.4385,4.6815,4.4148,4.6785,543375.0],["2009-12-21",4.6548,4.7941,4.4474,4.4978,270000.0],["2009-12-22",4.4948,4.5096,4.3822,4.4237,225788.0],["2009-12-23",4.4207,4.5067,4.397,4.4711,162675.0],["2009-12-24",4.48,4.48,4.157,4.317,466763.0],["2009-12-28",4.323,4.3644,4.323,4.3615,248400.0],["2009-12-29",4.3526,4.4119,4.2696,4.4,224438.0],["2009-12-30",4.3852,4.4919,4.3289,4.3793,249413.0],["2009-12-31",4.3852,4.4385,4.2311,4.3081,159638.0],["2010-01-04",4.3674,4.5037,4.3644,4.4237,190688.0],["2010-01-05",4.4296,4.4415,4.2963,4.3289,227475.0],["2010-01-06",4.3081,4.3526,4.2104,4.2311,291263.0],["2010-01-07",4.2459,4.3467,4.2104,4.3437,280800.0],["2010-01-08",4.3289,4.3615,4.2074,4.2489,241650.0],["2010-01-11",4.2667,4.3052,4.24,4.2844,336150.0],["2010-01-12",4.2548,4.3319,4.2548,4.3259,238275.0],["2010-01-13",4.3407,4.4444,4.3319,4.4207,272025.0],["2010-01-14",4.4385,4.5067,4.4148,4.4148,304425.0],["2010-01-15",4.4415,4.4415,4.3496,4.3704,247725.0],["2010-01-19",4.3674,4.4444,4.3526,4.4326,235913.0],["2010-01-20",4.3941,4.4326,4.3259,4.3793,141075.0],["2010-01-21",4.4,4.4207,4.2963,4.32,194063.0],["2010-01-22",4.3052,4.3467,4.243,4.2548,213975.0],["2010-01-25",4.2904,4.3556,4.2904,4.3289,259200.0],["2010-01-26",4.3052,4.3407,4.2637,4.2667,192713.0],["2010-01-27",4.243,4.4504,4.243,4.4148,153225.0],["2010-01-28",4.4385,4.4593,4.3704,4.397,229838.0],["2010-01-29",4.4059,4.4622,4.3941,4.4119,201825.0],["2010-02-01",4.4237,4.5126,4.3941,4.4474,251438.0],["2010-02-02",4.4385,4.4385,4.4178,4.4267,140063.0],["2010-02-03",4.4148,4.4385,4.3467,4.3704,145125.0],["2010-02-04",4.3407,4.3407,4.2726,4.2963,258863.0],["2010-02-05",4.2963,4.3674,4.2874,4.323,253800.0],["2010-02-08",4.3022,4.3259,4.2726,4.2844,134325.0],["2010-02-09",4.3378,4.4148,4.3081,4.4,128588.0],["2010-02-10",4.3763,4.4533,4.3763,4.4444,130613.0],["2010-02-11",4.4237,4.5333,4.3852,4.5304,193388.0],["2010-02-12",4.4859,4.5452,4.4415,4.5274,153563.0],["2010-02-16",4.5481,4.5719,4.5126,4.5452,212625.0],["2010-02-17",4.5452,4.5452,4.2252,4.3141,523800.0],["2010-02-18",4.3052,4.4474,4.2785,4.4444,213300.0],["2010-02-19",4.4444,4.4652,4.3793,4.4444,463725.0],["2010-02-22",4.4563,4.6341,4.4385,4.6163,189675.0],["2010-02-23",4.5926,4.7378,4.557,4.64,179550.0],["2010-02-24",4.6519,4.72,4.5985,4.64,184950.0],["2010-02-25",4.5837,4.717,4.5837,4.6874,129600.0],["2010-02-26",4.6933,4.7052,4.5867,4.6252,120825.0],["2010-03-01",4.7733,4.803,4.6015,4.7259,206550.0],["2010-03-02",4.72,4.7407,4.6459,4.723,97200.0],["2010-03-03",4.717,4.7378,4.6519,4.6963,142763.0],["2010-03-04",4.6963,4.7407,4.637,4.7407,109688.0],["2010-03-05",4.7378,4.8859,4.7022,4.8593,144113.0],["2010-03-08",4.9037,5.1052,4.8889,4.963,297675.0],["2010-03-09",4.9541,5.1111,4.9541,5.0044,169763.0],["2010-03-10",5.0193,5.0963,5.0133,5.0489,139050.0],["2010-03-11",5.0133,5.0459,5.0074,5.0459,60075.0],["2010-03-12",5.0519,5.0933,4.9807,4.9896,76950.0],["2010-03-15",4.9956,5.0637,4.8652,4.9007,137363.0],["2010-03-16",4.9274,4.96,4.9037,4.9185,48938.0],["2010-03-17",4.9156,4.9956,4.9156,4.9185,70200.0],["2010-03-18",4.8889,4.9689,4.8,4.8059,144113.0],["2010-03-19",4.8148,4.8237,4.4326,4.4326,737775.0],["2010-03-22",4.4089,4.5452,4.2993,4.5215,358425.0],["2010-03-23",4.5215,4.6311,4.4889,4.5748,131963.0],["2010-03-24",4.5719,4.6133,4.5333,4.56,139050.0],["2010-03-25",4.5896,4.6637,4.5007,4.5096,104963.0],["2010-03-26",4.5185,4.5452,4.3556,4.4622,179888.0],["2010-03-29",4.4622,4.48,4.4415,4.4681,51300.0],["2010-03-30",4.4889,4.4889,4.4178,4.4563,47588.0],["2010-03-31",4.4148,4.4889,4.4148,4.4385,128588.0],["2010-04-01",4.4563,4.5126,4.4148,4.4444,136013.0],["2010-04-05",4.4504,4.5185,4.4444,4.4593,136688.0],["2010-04-06",4.4237,4.56,4.4237,4.5304,78975.0],["2010-04-07",4.5096,4.6074,4.4622,4.5719,147488.0],["2010-04-08",4.5363,4.6074,4.5096,4.5956,89438.0],["2010-04-09",4.5926,4.64,4.5274,4.6281,138038.0],["2010-04-12",4.6163,4.6756,4.5778,4.5985,77963.0],["2010-04-13",4.5985,4.6104,4.5215,4.5778,163013.0],["2010-04-14",4.6074,4.7852,4.5956,4.7763,197438.0],["2010-04-15",4.7556,4.8919,4.7289,4.8415,253125.0],["2010-04-16",4.7852,4.8326,4.6341,4.7378,361800.0],["2010-04-19",4.7022,4.8148,4.6163,4.7319,162338.0],["2010-04-20",4.7644,4.8444,4.6993,4.7911,140063.0],["2010-04-21",4.8059,4.8919,4.72,4.8889,161663.0],["2010-04-22",4.8207,4.8859,4.7378,4.8622,118800.0],["2010-04-23",4.8444,4.8681,4.7852,4.8563,120488.0],["2010-04-26",4.8326,4.9185,4.8178,4.8415,127575.0],["2010-04-27",4.8178,4.8741,4.7407,4.7704,272025.0],["2010-04-28",4.7941,4.8415,4.7407,4.7941,83025.0],["2010-04-29",4.7852,4.8593,4.7852,4.8533,149175.0],["2010-04-30",4.8385,4.8889,4.7644,4.7911,144450.0],["2010-05-03",4.797,4.8119,4.7585,4.797,228150.0],["2010-05-04",4.7259,4.7793,4.6667,4.7141,376988.0],["2010-05-05",4.7467,4.7467,4.6756,4.7022,143775.0],["2010-05-06",4.7022,4.7319,4.563,4.6222,393188.0],["2010-05-07",4.5837,4.7704,4.5452,4.6044,289238.0],["2010-05-10",4.6874,4.8148,4.6874,4.7704,376988.0],["2010-05-11",4.717,4.8296,4.717,4.8148,200813.0],["2010-05-12",4.8178,4.8593,4.7763,4.8533,261563.0],["2010-05-13",4.8207,4.9481,4.8178,4.8889,223088.0],["2010-05-14",4.9807,5.0252,4.8563,4.9659,235238.0],["2010-05-17",4.9926,4.9926,4.6844,4.9185,281138.0],["2010-05-18",4.9837,4.9896,4.8444,4.8533,320625.0],["2010-05-19",4.8267,4.9096,4.7526,4.8622,169763.0],["2010-05-20",4.7556,4.8178,4.72,4.7289,342900.0],["2010-05-21",4.6548,4.8652,4.5896,4.6904,373275.0],["2010-05-24",4.6844,4.7407,4.6607,4.7052,198450.0],["2010-05-25",4.6163,4.8207,4.6015,4.8119,290588.0],["2010-05-26",4.8563,4.9333,4.7526,4.803,393188.0],["2010-05-27",4.8948,4.9481,4.7556,4.9363,252113.0],["2010-05-28",4.9067,4.9067,4.8,4.8474,187313.0],["2010-06-01",4.8207,4.8356,4.7259,4.7259,170100.0],["2010-06-02",4.7289,4.8681,4.637,4.8326,231188.0],["2010-06-03",4.8207,4.883,4.7467,4.8444,104288.0],["2010-06-04",4.7348,4.8059,4.5867,4.7022,158288.0],["2010-06-07",4.7111,4.7289,4.6015,4.6104,186300.0],["2010-06-08",4.6459,4.8089,4.64,4.7911,301388.0],["2010-06-09",4.8,4.8563,4.6548,4.7289,162338.0],["2010-06-10",4.8,4.8059,4.7141,4.7911,125213.0],["2010-06-11",4.7881,4.9333,4.7881,4.9333,315563.0],["2010-06-14",4.9659,4.9778,4.8889,4.8919,179888.0],["2010-06-15",4.9185,4.9481,4.8889,4.9422,226125.0],["2010-06-16",4.9274,5.0193,4.9185,4.963,250425.0],["2010-06-17",4.9985,4.9985,4.8859,4.963,112050.0],["2010-06-18",4.9956,5.0074,4.9333,4.96,198788.0],["2010-06-21",5.0133,5.0163,4.8504,4.9126,103275.0],["2010-06-22",4.9333,4.96,4.8296,4.8474,129263.0],["2010-06-23",4.8296,4.8563,4.7822,4.8,311175.0],["2010-06-24",4.7793,4.8148,4.7289,4.797,124200.0],["2010-06-25",4.8267,4.963,4.803,4.963,966263.0],["2010-06-28",4.9333,5.0222,4.8296,4.8326,223425.0],["2010-06-29",4.7615,4.797,4.6756,4.7319,198450.0],["2010-06-30",4.7407,4.7793,4.6459,4.7407,207900.0],["2010-07-01",4.7052,4.9511,4.6104,4.7022,174488.0],["2010-07-02",4.723,4.7615,4.6044,4.7022,83025.0],["2010-07-06",4.7378,4.9244,4.7022,4.7526,195413.0],["2010-07-07",4.7822,4.8741,4.7704,4.7852,154913.0],["2010-07-08",4.8356,4.88,4.72,4.7852,157950.0],["2010-07-09",4.7644,4.8326,4.7644,4.8207,168413.0],["2010-07-12",4.8207,4.8948,4.6785,4.7585,118463.0],["2010-07-13",4.8267,4.9304,4.7852,4.9274,270338.0],["2010-07-14",4.8978,4.9096,4.8,4.8681,92475.0],["2010-07-15",4.8711,4.88,4.7378,4.8474,116775.0],["2010-07-16",4.8059,4.8059,4.6785,4.7052,163013.0],["2010-07-19",4.7289,4.8444,4.7111,4.8178,75263.0],["2010-07-20",4.7585,4.8563,4.7496,4.8474,83700.0],["2010-07-21",4.88,4.88,4.7496,4.7615,134663.0],["2010-07-22",4.8267,4.957,4.803,4.9304,191700.0],["2010-07-23",4.9274,4.9778,4.8178,4.9333,119813.0],["2010-07-26",4.9719,5.0341,4.9481,4.9748,169425.0],["2010-07-27",5.0163,5.037,4.96,4.96,83363.0],["2010-07-28",4.9748,4.9867,4.8178,4.883,111713.0],["2010-07-29",4.8859,4.96,4.8622,4.8889,201825.0],["2010-07-30",4.8622,5.037,4.7911,5.0193,106313.0],["2010-08-02",5.037,5.037,4.8948,4.9452,158288.0],["2010-08-03",4.9126,4.9985,4.8978,4.9156,155588.0],["2010-08-04",4.9215,4.9926,4.88,4.9511,202500.0],["2010-08-05",4.9067,5.0252,4.8741,5.0074,338850.0],["2010-08-06",4.9541,5.0341,4.877,5.0252,227813.0],["2010-08-09",5.037,5.037,4.9363,5.0193,286538.0],["2010-08-10",4.957,5.0637,4.9422,4.9481,284850.0],["2010-08-11",4.8622,4.957,4.7822,4.8385,158963.0],["2010-08-12",4.7793,4.877,4.7437,4.7496,117450.0],["2010-08-13",4.7467,4.8622,4.7378,4.7763,146475.0],["2010-08-16",4.7763,4.8741,4.7763,4.8356,146813.0],["2010-08-17",4.8919,4.9511,4.8652,4.9422,190350.0],["2010-08-18",4.9511,5.0104,4.9333,4.9748,184275.0],["2010-08-19",4.9541,5.0163,4.9037,4.96,159638.0],["2010-08-20",4.9274,5.0074,4.9215,4.96,231863.0],["2010-08-23",4.9185,4.9659,4.9185,4.9185,77625.0],["2010-08-24",4.8859,4.9748,4.8622,4.8889,121163.0],["2010-08-25",4.8652,4.9185,4.8504,4.9007,141075.0],["2010-08-26",4.9363,4.9363,4.8059,4.8444,143775.0],["2010-08-27",4.8859,4.8919,4.8593,4.8889,172125.0],["2010-08-30",4.8622,4.88,4.8089,4.8178,128588.0],["2010-08-31",4.8,4.8859,4.8,4.8504,120825.0],["2010-09-01",4.8859,4.9363,4.8267,4.8948,902475.0],["2010-09-02",4.9185,4.9185,4.8089,4.8889,218700.0],["2010-09-03",4.9215,4.96,4.88,4.957,232875.0],["2010-09-07",4.9659,4.9659,4.8711,4.9215,107325.0],["2010-09-08",4.9452,4.9926,4.9067,4.9778,83025.0],["2010-09-09",4.963,4.9778,4.9096,4.9748,118125.0],["2010-09-10",4.9689,4.9926,4.9363,4.957,148838.0],["2010-09-13",5.0074,5.1407,4.9896,5.1378,244013.0],["2010-09-14",5.1407,5.2415,5.0904,5.2059,234563.0],["2010-09-15",5.2059,5.2741,5.1911,5.2563,134325.0],["2010-09-16",5.2326,5.28,5.2237,5.2593,115425.0],["2010-09-17",5.3067,5.3896,5.2207,5.3511,290250.0],["2010-09-20",5.3778,5.5615,5.3304,5.5556,260213.0],["2010-09-21",5.5348,5.603,5.3719,5.3778,145463.0],["2010-09-22",5.3719,5.44,5.3719,5.4015,101250.0],["2010-09-23",5.3867,5.4222,5.1407,5.1852,176175.0],["2010-09-24",5.2444,5.3244,5.2178,5.3185,139388.0],["2010-09-27",5.3156,5.4578,5.3096,5.4015,187650.0],["2010-09-28",5.4281,5.4637,5.3719,5.4637,108000.0],["2010-09-29",5.4341,5.4815,5.3185,5.3778,141413.0],["2010-09-30",5.3926,5.4519,5.3363,5.363,105975.0],["2010-10-01",5.4104,5.4785,5.4044,5.44,78300.0],["2010-10-04",5.4133,5.4252,5.2859,5.3541,358763.0],["2010-10-05",5.3807,5.6681,5.3748,5.6533,166388.0],["2010-10-06",5.6622,5.7156,5.6,5.6741,130275.0],["2010-10-07",5.7037,5.8963,5.6652,5.8074,197100.0],["2010-10-08",5.7956,6.0444,5.7956,6.0119,249075.0],["2010-10-11",5.9911,5.9911,5.8667,5.9556,64463.0],["2010-10-12",5.917,5.997,5.8489,5.9526,218363.0],["2010-10-13",5.9585,6.1185,5.9348,6.0889,134663.0],["2010-10-14",6.08,6.2104,6.08,6.1926,105975.0],["2010-10-15",6.2459,6.5659,6.1926,6.4237,330750.0],["2010-10-18",6.4652,6.5956,6.4474,6.5037,225113.0],["2010-10-19",6.4533,6.48,6.1926,6.2963,269663.0],["2010-10-20",6.2963,6.3881,6.237,6.3526,85725.0],["2010-10-21",6.3881,6.4533,6.2015,6.3319,85725.0],["2010-10-22",6.3674,6.5748,6.3585,6.4089,130275.0],["2010-10-25",6.4237,6.6074,6.4237,6.5807,219038.0],["2010-10-26",6.5333,6.8119,6.5333,6.5956,319613.0],["2010-10-27",6.5837,6.6459,6.4593,6.4978,135338.0],["2010-10-28",6.56,6.6104,6.5037,6.5659,84713.0],["2010-10-29",6.56,6.5778,6.5304,6.5333,69525.0],["2010-11-01",6.5393,6.5896,6.3437,6.3941,141413.0],["2010-11-02",6.4622,6.5807,6.3585,6.5748,125550.0],["2010-11-03",6.56,6.7111,6.5541,6.7081,89438.0],["2010-11-04",6.7556,6.88,6.7556,6.8326,222413.0],["2010-11-05",6.8148,6.8711,6.7793,6.8267,113063.0],["2010-11-08",6.7881,6.8889,6.7467,6.8889,122175.0],["2010-11-09",6.8889,6.9481,6.8444,6.8741,176175.0],["2010-11-10",6.8148,6.9896,6.7763,6.9867,269325.0],["2010-11-11",6.9244,6.9778,6.7793,6.9393,68175.0],["2010-11-12",6.8444,6.8563,6.323,6.4978,251438.0],["2010-11-15",6.5481,6.5867,6.4919,6.5185,91125.0],["2010-11-16",6.4563,6.5363,6.3289,6.5185,198450.0],["2010-11-17",6.4741,6.5837,6.4444,6.5215,93825.0],["2010-11-18",6.5807,6.8059,6.5511,6.7615,61763.0],["2010-11-19",6.7733,6.8504,6.6993,6.8415,68175.0],["2010-11-22",6.8978,6.8978,6.6193,6.7556,81000.0],["2010-11-23",6.6756,6.6756,6.4444,6.4919,178538.0],["2010-11-24",6.5393,6.6281,6.48,6.5422,97875.0],["2010-11-26",6.5422,6.7141,6.5096,6.64,22950.0],["2010-11-29",6.6193,7.1111,6.6193,6.96,398250.0],["2010-11-30",6.9156,6.9363,6.6193,6.7644,401625.0],["2010-12-01",6.8444,6.8622,6.7348,6.7467,199463.0],["2010-12-02",6.7733,6.8148,6.7259,6.8,74925.0],["2010-12-03",6.7348,6.7881,6.6311,6.7467,106650.0],["2010-12-06",6.72,6.803,6.6874,6.7407,81000.0],["2010-12-07",6.7852,6.8089,6.7289,6.797,110363.0],["2010-12-08",6.8326,7.0933,6.8059,7.0696,92138.0],["2010-12-09",7.0993,7.1111,7.0222,7.04,88425.0],["2010-12-10",7.0222,7.0519,6.8356,7.0015,106988.0],["2010-12-13",7.0341,7.0519,6.963,6.9807,139388.0],["2010-12-14",7.0193,7.0963,6.9778,7.0696,189338.0],["2010-12-15",7.1081,7.1852,6.6222,6.7704,250425.0],["2010-12-16",6.7615,7.2978,6.6667,7.2593,163688.0],["2010-12-17",7.28,7.28,6.8948,7.123,228825.0],["2010-12-20",7.2119,7.3393,6.8237,7.0489,170438.0],["2010-12-21",7.0637,7.1052,6.8119,6.963,134663.0],["2010-12-22",6.9689,7.0578,6.9156,6.9422,72563.0],["2010-12-23",6.9185,7.1111,6.9156,7.0281,104625.0],["2010-12-27",7.0163,7.0696,6.9985,7.0133,118800.0],["2010-12-28",6.9985,7.0548,6.9689,7.0341,48600.0],["2010-12-29",6.9778,7.1081,6.9778,7.0844,91800.0],["2010-12-30",7.0963,7.1111,7.0193,7.0519,126900.0],["2010-12-31",7.0519,7.1704,6.9689,6.9926,184613.0],["2011-01-03",7.0133,7.1407,6.8978,7.1022,184613.0],["2011-01-04",7.2296,7.2296,6.9363,6.9867,255825.0],["2011-01-05",6.9481,7.1763,6.9481,7.1733,203175.0],["2011-01-06",7.1852,7.3185,7.1259,7.3126,174150.0],["2011-01-07",7.277,7.3837,7.2415,7.3156,159638.0],["2011-01-10",7.28,7.3333,7.2415,7.2919,187313.0],["2011-01-11",7.3541,7.3926,7.2326,7.3215,182925.0],["2011-01-12",7.3541,7.4074,7.3333,7.4074,206213.0],["2011-01-13",7.36,7.3926,7.2681,7.3452,141075.0],["2011-01-14",7.4074,7.5526,7.1111,7.1467,336825.0],["2011-01-18",7.1467,7.1793,7.0726,7.1111,156938.0],["2011-01-19",7.0785,7.117,6.9363,6.9422,124875.0],["2011-01-20",6.9481,7.1585,6.9422,6.9719,124200.0],["2011-01-21",7.037,7.1556,7.0281,7.04,117113.0],["2011-01-24",7.0874,7.4578,7.0874,7.363,160650.0],["2011-01-25",7.3867,7.4074,7.3096,7.3333,125213.0],["2011-01-26",7.3333,7.4844,7.2948,7.437,103275.0],["2011-01-27",7.3985,7.4341,7.363,7.4015,57375.0],["2011-01-28",7.4015,7.4193,7.0578,7.1319,153900.0],["2011-01-31",7.1289,7.1496,6.9185,6.9333,162338.0],["2011-02-01",6.9481,7.437,6.9244,7.4044,201150.0],["2011-02-02",7.4133,7.443,7.3481,7.4252,89100.0],["2011-02-03",7.4993,7.4993,7.2593,7.3956,81338.0],["2011-02-04",7.4163,7.44,7.3541,7.4252,66150.0],["2011-02-07",7.4133,7.4993,7.3956,7.4281,74925.0],["2011-02-08",7.4548,7.4548,7.1111,7.2859,82688.0],["2011-02-09",7.12,7.2622,7.12,7.2207,86063.0],["2011-02-10",7.3096,7.5319,7.1111,7.5141,169088.0],["2011-02-11",7.4193,7.4785,7.3333,7.4519,131625.0],["2011-02-14",7.4519,7.4519,7.1822,7.2207,126563.0],["2011-02-15",7.1852,7.3393,7.1111,7.3363,158625.0],["2011-02-16",7.3185,7.4015,6.8504,7.3511,89100.0],["2011-02-17",7.3719,7.44,7.203,7.4281,58725.0],["2011-02-18",7.4785,7.4785,7.2059,7.3393,99563.0],["2011-02-22",7.2948,7.4074,7.117,7.1704,170100.0],["2011-02-23",7.1822,7.357,7.037,7.1733,88425.0],["2011-02-24",7.2089,7.3156,7.1793,7.3007,92138.0],["2011-02-25",7.437,7.437,7.1111,7.28,137700.0],["2011-02-28",7.2741,7.2741,7.117,7.1733,158625.0],["2011-03-01",7.2178,7.3185,6.9185,7.0104,464063.0],["2011-03-02",7.0133,7.4044,6.9659,7.3837,109350.0],["2011-03-03",7.4074,7.437,7.3719,7.4281,255488.0],["2011-03-04",7.4667,7.6622,7.3511,7.5111,187650.0],["2011-03-07",7.6089,7.8104,7.4785,7.5289,264263.0],["2011-03-08",7.5763,7.603,7.44,7.5289,142425.0],["2011-03-09",7.5378,7.5378,7.3748,7.4281,106988.0],["2011-03-10",7.0074,7.4637,7.0074,7.28,131963.0],["2011-03-11",7.2237,7.357,7.1259,7.3037,153563.0],["2011-03-14",7.203,7.3156,7.1556,7.2237,91125.0],["2011-03-15",7.2089,7.4667,7.117,7.2504,247725.0],["2011-03-16",7.2504,7.3452,7.1881,7.2059,294300.0],["2011-03-17",7.3156,7.3481,7.0519,7.0607,151875.0],["2011-03-18",7.0519,7.2563,7.0519,7.2207,161325.0],["2011-03-21",7.2563,7.2978,7.1111,7.2356,126900.0],["2011-03-22",7.2148,7.2948,7.1644,7.2859,73913.0],["2011-03-23",7.2533,7.3807,7.0785,7.357,67838.0],["2011-03-24",7.4074,7.4252,7.277,7.3807,50288.0],["2011-03-25",7.4074,7.5467,7.3896,7.4252,108000.0],["2011-03-28",7.4222,7.4904,7.3926,7.4015,115088.0],["2011-03-29",7.4074,7.5022,7.3956,7.4993,122175.0],["2011-03-30",7.5615,7.603,7.4519,7.5941,89775.0],["2011-03-31",7.6059,7.6059,7.4222,7.5319,169425.0],["2011-04-01",7.5763,7.6889,7.5319,7.6385,111375.0],["2011-04-04",7.6681,7.6711,7.4815,7.6504,169763.0],["2011-04-05",7.6178,7.6326,7.5289,7.5585,110025.0],["2011-04-06",7.6119,7.6444,7.5348,7.6356,80325.0],["2011-04-07",7.6504,7.68,7.5259,7.6563,134325.0],["2011-04-08",7.4074,7.6563,7.4074,7.6563,125888.0],["2011-04-11",7.6356,7.7896,7.4163,7.7719,215663.0],["2011-04-12",7.7304,7.7393,7.4726,7.5437,88425.0],["2011-04-13",7.5496,7.6504,7.4963,7.52,128925.0],["2011-04-14",7.4904,7.6296,7.4904,7.6237,83025.0],["2011-04-15",7.5704,7.6444,7.443,7.6296,122175.0],["2011-04-18",7.4933,7.5585,7.4311,7.5022,131288.0],["2011-04-19",7.5407,7.5407,7.4667,7.4904,104963.0],["2011-04-20",7.5733,8.0,7.4133,7.9852,402638.0],["2011-04-21",8.0563,8.0741,7.6681,7.8252,100238.0],["2011-04-25",7.837,7.9022,7.7126,7.76,63113.0],["2011-04-26",7.7896,7.8548,7.7541,7.7748,112388.0],["2011-04-27",7.7481,7.8756,7.7244,7.8548,195750.0],["2011-04-28",7.8222,7.8607,7.7067,7.7333,249750.0],["2011-04-29",7.757,7.9348,7.7156,7.8459,135000.0],["2011-05-02",7.9052,7.9615,7.5022,7.5526,148500.0],["2011-05-03",7.5496,7.6059,7.4993,7.5763,145125.0],["2011-05-04",7.6,7.6948,7.4341,7.5881,166725.0],["2011-05-05",7.5852,7.6919,7.4874,7.5022,123188.0],["2011-05-06",7.6296,7.7037,7.4074,7.517,158625.0],["2011-05-09",7.5319,7.603,7.3096,7.523,199125.0],["2011-05-10",7.523,7.6474,7.4637,7.6237,190688.0],["2011-05-11",7.6296,7.6741,7.3481,7.5259,156600.0],["2011-05-12",7.5052,7.7037,7.4696,7.7007,91125.0],["2011-05-13",7.7037,7.7393,7.3541,7.4489,176175.0],["2011-05-16",7.4015,7.5259,7.117,7.2859,120488.0],["2011-05-17",7.2622,7.7037,7.2622,7.6267,180563.0],["2011-05-18",7.6296,7.7541,7.5941,7.7422,154238.0],["2011-05-19",7.7689,7.9763,7.7689,7.8844,221738.0],["2011-05-20",7.8252,7.843,7.4726,7.4815,202838.0],["2011-05-23",7.3719,7.4044,7.3037,7.3067,174150.0],["2011-05-24",7.3393,7.437,7.2148,7.3452,189000.0],["2011-05-25",7.3185,7.4252,7.3185,7.3926,166725.0],["2011-05-26",7.3719,7.6059,7.3719,7.5407,134663.0],["2011-05-27",7.5852,7.7007,7.3689,7.5022,108000.0],["2011-05-31",7.603,7.76,7.2474,7.6593,554175.0],["2011-06-01",7.6652,7.6919,7.2978,7.4341,357750.0],["2011-06-02",7.4341,7.5319,7.363,7.4104,68175.0],["2011-06-03",7.2919,7.4311,7.2919,7.3807,158625.0],["2011-06-06",7.3837,7.5289,7.2593,7.3067,106988.0],["2011-06-07",7.3481,7.4578,7.3215,7.3244,83363.0],["2011-06-08",7.2948,7.44,7.2889,7.3156,134325.0],["2011-06-09",7.36,7.3985,7.2889,7.2889,83700.0],["2011-06-10",7.2889,7.3215,7.12,7.1319,114075.0],["2011-06-13",7.1585,7.1733,7.0044,7.1111,184613.0],["2011-06-14",7.1852,7.4074,7.1852,7.3837,148500.0],["2011-06-15",7.3244,7.3926,7.2533,7.2978,298013.0],["2011-06-16",7.3333,7.3956,6.7911,6.963,571725.0],["2011-06-17",7.0015,7.0815,6.8,7.0074,462038.0],["2011-06-20",6.9719,7.0696,6.9156,7.0074,97200.0],["2011-06-21",7.0519,7.1289,6.8148,7.0993,151538.0],["2011-06-22",7.0459,7.1852,6.9956,6.9956,90113.0],["2011-06-23",6.9422,7.2593,6.8178,7.0933,138713.0],["2011-06-24",7.0844,7.1259,6.9393,7.0311,472163.0],["2011-06-27",7.0637,7.2533,6.9304,7.2237,116775.0],["2011-06-28",7.2356,7.3215,7.1081,7.2148,146813.0],["2011-06-29",7.2267,7.2267,7.0993,7.2089,95850.0],["2011-06-30",7.2296,7.2296,7.123,7.1733,101250.0],["2011-07-01",7.1911,7.3067,7.0607,7.2593,442463.0],["2011-07-05",7.2622,7.3067,7.2059,7.2593,79650.0],["2011-07-06",7.2237,7.2593,7.0785,7.2296,126225.0],["2011-07-07",7.3304,7.5259,7.2859,7.4815,210938.0],["2011-07-08",7.3956,7.4133,7.1881,7.3156,167400.0],["2011-07-11",7.2415,7.36,7.1556,7.2207,96863.0],["2011-07-12",7.1556,7.3481,7.1556,7.2533,185625.0],["2011-07-13",7.3215,7.4815,7.2474,7.3096,129600.0],["2011-07-14",7.3511,7.3719,7.1378,7.2474,78975.0],["2011-07-15",7.2652,7.4993,7.2444,7.3304,191700.0],["2011-07-18",7.3363,7.3689,7.1733,7.2148,172463.0],["2011-07-19",7.3007,7.4756,7.1941,7.4074,235575.0],["2011-07-20",7.437,7.437,7.2296,7.3659,130275.0],["2011-07-21",7.3985,7.5111,7.2741,7.4993,195413.0],["2011-07-22",7.4667,7.4963,7.4044,7.4637,59400.0],["2011-07-25",7.437,7.5496,7.3481,7.4548,145463.0],["2011-07-26",7.44,7.4933,7.1111,7.12,113400.0],["2011-07-27",7.1259,7.1259,6.9215,6.9481,255150.0],["2011-07-28",6.9778,7.1911,6.8622,7.12,149850.0],["2011-07-29",7.0163,7.0459,6.7822,6.8089,231863.0],["2011-08-01",6.9067,6.9067,6.7022,6.877,199800.0],["2011-08-02",6.8178,6.9007,6.6993,6.7022,136013.0],["2011-08-03",6.6963,7.2326,6.6874,7.1674,164700.0],["2011-08-04",7.0489,7.2533,6.6993,6.7052,180563.0],["2011-08-05",6.7911,6.8,6.4059,6.5956,168075.0],["2011-08-08",6.3941,6.7259,6.3704,6.3704,589950.0],["2011-08-09",6.5481,6.8859,6.3704,6.7793,308138.0],["2011-08-10",6.8652,6.9452,6.3822,6.4711,428625.0],["2011-08-11",6.5481,7.0252,6.5067,6.9007,312863.0],["2011-08-12",6.9719,7.0904,6.5689,6.6607,127238.0],["2011-08-15",6.7467,7.0015,6.6667,6.8178,144450.0],["2011-08-16",6.723,6.9067,6.6667,6.7704,159975.0],["2011-08-17",6.8148,6.9926,6.7704,6.9244,86738.0],["2011-08-18",6.723,6.9215,6.4889,6.56,300713.0],["2011-08-19",6.483,6.7585,6.4741,6.6637,207563.0],["2011-08-22",6.8504,6.9215,6.6281,6.7259,94500.0],["2011-08-23",6.723,7.1081,6.6311,7.0756,163688.0],["2011-08-24",7.0844,7.3274,7.0222,7.28,137363.0],["2011-08-25",7.3274,7.3274,6.8563,6.8741,99225.0],["2011-08-26",6.8148,7.0104,6.7111,6.9304,75263.0],["2011-08-29",7.0341,7.1378,6.8474,7.0993,149850.0],["2011-08-30",7.0696,7.1852,6.8681,7.0963,197100.0],["2011-08-31",7.1141,7.1704,6.8444,6.8978,175838.0],["2011-09-01",6.9452,6.9659,6.557,6.557,686813.0],["2011-09-02",6.4622,6.5896,6.243,6.2519,209925.0],["2011-09-06",6.08,6.5067,6.08,6.48,232875.0],["2011-09-07",6.6133,6.8741,6.5422,6.8563,212288.0],["2011-09-08",6.8207,6.8741,6.5096,6.5126,132300.0],["2011-09-09",6.4681,6.4948,6.1956,6.2133,244013.0],["2011-09-12",6.0741,6.4652,6.0741,6.4444,162338.0],["2011-09-13",6.5037,6.5778,6.3467,6.4741,167063.0],["2011-09-14",6.5511,6.5748,6.2904,6.48,168413.0],["2011-09-15",6.5156,6.5156,6.317,6.4237,84713.0],["2011-09-16",6.477,6.5985,6.3319,6.5867,320288.0],["2011-09-19",6.4889,6.4889,6.3556,6.3793,113738.0],["2011-09-20",6.4059,6.6044,5.9319,6.3585,735750.0],["2011-09-21",6.3704,6.3852,6.16,6.1807,192375.0],["2011-09-22",5.9941,6.3141,5.9348,6.2163,306113.0],["2011-09-23",6.2222,6.3467,6.2104,6.2815,203175.0],["2011-09-26",6.2963,6.3763,6.1393,6.3585,138038.0],["2011-09-27",6.6963,6.8326,6.3348,6.4148,214650.0],["2011-09-28",6.4296,6.5007,6.0889,6.1452,226463.0],["2011-09-29",6.2963,6.4533,6.1719,6.3467,164363.0],["2011-09-30",6.2844,6.323,6.1393,6.1511,302738.0],["2011-10-03",6.1244,6.3881,6.077,6.083,246038.0],["2011-10-04",6.0741,6.4681,6.0326,6.403,291938.0],["2011-10-05",6.3911,6.5452,6.2785,6.5185,193725.0],["2011-10-06",6.5215,6.6459,6.4652,6.6074,119475.0],["2011-10-07",6.6044,6.6044,6.2222,6.2696,151538.0],["2011-10-10",6.4178,6.6607,6.3407,6.6607,224775.0],["2011-10-11",6.6163,6.9185,6.6163,6.883,138038.0],["2011-10-12",6.8859,7.0133,6.8652,6.9689,122850.0],["2011-10-13",6.9007,7.0341,6.8178,7.0074,70875.0],["2011-10-14",7.0637,7.2267,6.9807,7.1644,138038.0],["2011-10-17",7.1437,7.1496,6.8178,6.8474,160988.0],["2011-10-18",6.8593,7.1259,6.7674,7.1081,166388.0],["2011-10-19",7.1467,7.2444,6.9719,6.9837,274388.0],["2011-10-20",7.0104,7.0519,6.6756,6.963,121838.0],["2011-10-21",7.0904,7.0904,6.7852,6.9659,157950.0],["2011-10-24",7.0163,7.2148,6.8415,7.2,118125.0],["2011-10-25",7.197,7.197,6.8415,6.8741,126900.0],["2011-10-26",6.9807,7.2356,6.8593,7.1941,129600.0],["2011-10-27",7.2444,7.4607,7.12,7.3867,418838.0],["2011-10-28",7.3748,7.4222,7.3215,7.3363,123863.0],["2011-10-31",7.1941,7.4074,7.1348,7.1822,186975.0],["2011-11-01",6.957,7.1556,6.8148,6.8711,192713.0],["2011-11-02",6.963,7.2978,6.8889,7.1289,253800.0],["2011-11-03",7.2385,7.3896,6.963,7.3748,178875.0],["2011-11-04",7.28,7.28,7.0696,7.1022,75600.0],["2011-11-07",7.0696,7.1407,6.8356,7.1052,79988.0],["2011-11-08",7.1822,7.4015,6.9689,7.3511,227475.0],["2011-11-09",7.2089,7.4015,7.0963,7.1111,185625.0],["2011-11-10",7.1763,7.3393,7.0993,7.2533,102600.0],["2011-11-11",7.3481,7.3778,7.2919,7.3244,104963.0],["2011-11-14",7.3156,7.3215,7.1289,7.1881,128588.0],["2011-11-15",7.1141,7.3896,7.043,7.3541,137025.0],["2011-11-16",7.1704,7.4044,7.123,7.2681,161663.0],["2011-11-17",7.2593,7.363,7.1111,7.1674,107325.0],["2011-11-18",7.1674,7.2533,7.0044,7.2148,96863.0],["2011-11-21",7.1052,7.1615,6.9985,7.043,73913.0],["2011-11-22",7.0163,7.1556,6.9096,6.9156,108338.0],["2011-11-23",6.8919,6.9393,6.6815,6.6963,141413.0],["2011-11-25",6.6993,6.7407,6.5541,6.563,98550.0],["2011-11-28",6.6074,6.957,6.5926,6.9037,170100.0],["2011-11-29",6.9185,6.9393,6.8207,6.9185,102938.0],["2011-11-30",7.1644,7.3778,7.0993,7.3748,478238.0],["2011-12-01",7.3215,7.4015,7.1496,7.3126,230850.0],["2011-12-02",7.363,7.4015,7.2593,7.2741,89100.0],["2011-12-05",7.3719,7.4252,7.1852,7.3156,194063.0],["2011-12-06",7.2948,7.4074,7.2533,7.3185,125550.0],["2011-12-07",7.2741,7.3778,7.1793,7.3748,134325.0],["2011-12-08",7.3244,7.3244,7.0281,7.037,117788.0],["2011-12-09",7.2,7.3778,7.1556,7.3778,215663.0],["2011-12-12",7.277,7.277,7.0667,7.1941,159300.0],["2011-12-13",7.2237,7.3719,7.1615,7.1822,218700.0],["2011-12-14",7.1585,7.3452,7.0726,7.2652,230175.0],["2011-12-15",7.3333,7.3778,7.2207,7.3037,133650.0],["2011-12-16",7.3748,7.3748,6.9185,6.9778,327713.0],["2011-12-19",7.0133,7.0904,6.6696,6.7052,186638.0],["2011-12-20",6.9689,7.1496,6.883,7.1259,268313.0],["2011-12-21",7.1319,7.1319,6.7733,7.0341,184950.0],["2011-12-22",7.0815,7.3333,6.9837,7.3304,231863.0],["2011-12-23",7.3274,7.3274,7.1407,7.1644,72563.0],["2011-12-27",7.1852,7.1911,7.1141,7.1496,74588.0],["2011-12-28",7.1319,7.1348,6.9689,6.9867,103275.0],["2011-12-29",7.0133,7.0904,6.9985,7.0489,89438.0],["2011-12-30",7.0726,7.0726,6.9689,6.9837,148163.0],["2012-01-03",7.1378,7.2593,7.0489,7.2207,172800.0],["2012-01-04",7.1615,7.1852,7.0133,7.1585,112050.0],["2012-01-05",7.123,7.197,7.0163,7.1644,112725.0],["2012-01-06",7.1556,7.2356,7.0726,7.12,204525.0],["2012-01-09",7.1763,7.1941,7.0489,7.1911,116438.0],["2012-01-10",7.1526,7.3778,7.1526,7.2948,210263.0],["2012-01-11",7.2652,7.3007,7.2385,7.2978,105638.0],["2012-01-12",7.3481,7.36,7.2415,7.3541,114750.0],["2012-01-13",7.2356,7.363,7.1941,7.36,140400.0],["2012-01-17",7.3689,7.3719,7.2267,7.2533,141750.0],["2012-01-18",7.2385,7.4074,7.2385,7.4074,240975.0],["2012-01-19",7.4074,7.4281,7.3037,7.4133,145463.0],["2012-01-20",7.4074,7.6859,7.4074,7.6593,357750.0],["2012-01-23",7.7007,7.7007,7.5704,7.6859,186975.0],["2012-01-24",7.6178,7.6919,7.5763,7.677,190350.0],["2012-01-25",7.6207,7.7037,7.4844,7.5763,240300.0],["2012-01-26",7.6,7.7007,7.5644,7.68,131625.0],["2012-01-27",7.603,7.6296,7.3422,7.5437,269325.0],["2012-01-30",7.5081,7.6296,7.4163,7.6148,97200.0],["2012-01-31",7.6741,7.7007,7.4815,7.603,189338.0],["2012-02-01",7.677,7.7481,7.6533,7.7185,280463.0],["2012-02-02",7.7215,7.9526,7.6711,7.92,149513.0],["2012-02-03",8.0,8.0,7.7778,7.9348,237263.0],["2012-02-06",7.8637,8.1007,7.8637,8.077,333450.0],["2012-02-07",8.083,8.0948,7.9052,7.9348,162675.0],["2012-02-08",7.9319,7.9437,7.7689,7.8548,108000.0],["2012-02-09",7.5556,7.5556,6.5185,6.6785,1010138.0],["2012-02-10",6.6637,6.6933,6.5185,6.6696,455625.0],["2012-02-13",6.7644,6.8593,6.6785,6.8207,259875.0],["2012-02-14",6.7644,6.9156,6.7081,6.7852,183600.0],["2012-02-15",6.7704,6.8504,6.6726,6.7111,233213.0],["2012-02-16",6.72,7.0696,6.72,7.0607,242663.0],["2012-02-17",6.963,7.0222,6.88,6.9689,229163.0],["2012-02-21",6.9511,6.9807,6.7911,6.9274,179213.0],["2012-02-22",6.8889,6.8889,6.7496,6.7556,199125.0],["2012-02-23",6.7763,6.9659,6.7496,6.96,230175.0],["2012-02-24",6.9926,7.0044,6.8919,6.9422,146813.0],["2012-02-27",6.9185,6.9837,6.8415,6.8681,163350.0],["2012-02-28",6.8889,6.9896,6.8889,6.9215,125888.0],["2012-02-29",6.9185,6.9778,6.7111,6.7111,244350.0],["2012-03-01",6.7585,6.8948,6.6993,6.7081,171450.0],["2012-03-02",6.7081,6.7556,6.6015,6.64,239625.0],["2012-03-05",6.6104,6.6548,6.4859,6.6281,184275.0],["2012-03-06",6.5926,6.5956,6.4889,6.557,180225.0],["2012-03-07",6.6104,6.723,6.477,6.5067,189338.0],["2012-03-08",6.5274,6.6607,6.4444,6.557,97538.0],["2012-03-09",6.5541,6.6311,6.5304,6.5926,128250.0],["2012-03-12",6.5541,6.5956,6.5185,6.56,104288.0],["2012-03-13",6.5807,6.7022,6.5244,6.7022,236250.0],["2012-03-14",6.7081,6.7259,6.5689,6.6341,93488.0],["2012-03-15",6.6341,6.6667,6.5541,6.6607,118800.0],["2012-03-16",6.6607,6.6667,6.563,6.5926,233888.0],["2012-03-19",6.5659,6.6993,6.5185,6.6074,123525.0],["2012-03-20",6.5778,6.6756,6.5215,6.5304,314550.0],["2012-03-21",6.5748,6.6163,6.4622,6.4859,227813.0],["2012-03-22",6.4237,6.5185,6.3763,6.3911,161663.0],["2012-03-23",6.3704,6.4948,6.237,6.4652,230513.0],["2012-03-26",6.5096,6.6548,6.4741,6.5304,215325.0],["2012-03-27",6.5215,6.5748,6.5126,6.5185,150863.0],["2012-03-28",6.5481,6.557,6.4059,6.4267,147825.0],["2012-03-29",6.3911,6.4237,6.2963,6.3052,113063.0],["2012-03-30",6.3526,6.4,6.2459,6.2519,140063.0],["2012-04-02",6.2252,6.5541,6.2252,6.4741,263588.0],["2012-04-03",6.4652,6.4652,6.2904,6.32,133313.0],["2012-04-04",6.2726,6.2726,6.1511,6.2281,128588.0],["2012-04-05",6.1807,6.2785,6.1511,6.237,131625.0],["2012-04-09",6.1541,6.2578,6.0919,6.1985,186300.0],["2012-04-10",6.2163,6.4326,6.0178,6.0326,165038.0],["2012-04-11",6.0919,6.1748,5.8548,5.9259,228825.0],["2012-04-12",5.9141,6.0741,5.9141,5.9348,140063.0],["2012-04-13",5.8904,5.9585,5.8519,5.9259,147150.0],["2012-04-16",5.9822,6.0741,5.9052,5.9733,110700.0],["2012-04-17",6.0385,6.2963,5.9289,6.2133,234225.0],["2012-04-18",6.1778,6.1837,5.9526,5.9822,141750.0],["2012-04-19",6.1541,6.1719,6.0148,6.0504,153900.0],["2012-04-20",6.1126,6.157,6.0237,6.1333,187313.0],["2012-04-23",6.0178,6.1363,6.0059,6.0444,3585600.0],["2012-04-24",6.0681,6.2133,6.0681,6.2044,156263.0],["2012-04-25",6.2341,6.5037,6.2341,6.3674,295988.0],["2012-04-26",6.3319,6.3881,6.237,6.2933,118125.0],["2012-04-27",6.3022,6.3615,6.2341,6.3407,167400.0],["2012-04-30",6.3407,6.4148,6.2756,6.3644,455625.0],["2012-05-01",6.3704,6.7141,6.3644,6.4296,378000.0],["2012-05-02",6.397,6.477,6.2904,6.4237,179550.0],["2012-05-03",6.4326,6.4563,6.24,6.3348,138375.0],["2012-05-04",6.323,6.323,6.1689,6.1896,122850.0],["2012-05-07",6.1541,6.4237,6.1541,6.3289,182250.0],["2012-05-08",6.2637,6.323,6.1689,6.2904,136013.0],["2012-05-09",6.2311,6.2311,6.0267,6.1422,97875.0],["2012-05-10",5.9674,6.1452,5.7452,5.8696,705375.0],["2012-05-11",5.6533,6.0326,5.6533,5.8904,454950.0],["2012-05-14",5.7807,5.8874,5.7807,5.8637,310500.0],["2012-05-15",5.8519,5.8963,5.6859,5.6889,222750.0],["2012-05-16",5.6978,5.7748,5.6326,5.6652,252788.0],["2012-05-17",5.6474,5.8104,5.5911,5.5911,365513.0],["2012-05-18",5.5793,5.7126,5.4844,5.5733,341550.0],["2012-05-21",5.5674,5.6593,5.4904,5.6563,189338.0],["2012-05-22",5.6919,5.6919,5.277,5.3185,243000.0],["2012-05-23",5.2593,5.4815,5.2148,5.4341,243000.0],["2012-05-24",5.4163,5.4341,5.3333,5.3985,142425.0],["2012-05-25",5.3837,5.4815,5.3481,5.3867,195413.0],["2012-05-29",5.4667,5.7067,5.4667,5.6652,276075.0],["2012-05-30",5.5793,5.5793,5.3333,5.4252,283838.0],["2012-05-31",5.4578,5.4874,5.36,5.4163,495788.0],["2012-06-01",5.3185,5.4489,5.2652,5.2741,198788.0],["2012-06-04",5.2889,5.3689,5.2593,5.36,263588.0],["2012-06-05",5.3481,5.44,5.2622,5.2741,339863.0],["2012-06-06",5.2978,5.4578,5.2622,5.4489,199125.0],["2012-06-07",5.5111,5.6207,5.3363,5.5881,614925.0],["2012-06-08",5.5585,5.5941,5.4756,5.5526,174488.0],["2012-06-11",5.6148,5.6444,5.5348,5.5881,313200.0],["2012-06-12",5.603,5.6296,5.4904,5.6207,141075.0],["2012-06-13",5.6119,5.6444,5.3659,5.3956,464738.0],["2012-06-14",5.4044,5.6622,5.4044,5.6533,202838.0],["2012-06-15",5.6504,5.76,5.6444,5.7304,241988.0],["2012-06-18",5.7067,5.7304,5.5615,5.5733,119138.0],["2012-06-19",5.6207,5.7244,5.5704,5.6059,223088.0],["2012-06-20",5.603,5.6415,5.4844,5.5378,80663.0],["2012-06-21",5.52,5.52,5.36,5.4015,257850.0],["2012-06-22",5.4548,5.6059,5.4548,5.5793,362138.0],["2012-06-25",5.4993,5.52,5.4341,5.4548,92138.0],["2012-06-26",5.4489,5.5556,5.4252,5.4815,190350.0],["2012-06-27",5.4904,5.6978,5.4904,5.6444,142763.0],["2012-06-28",5.6119,5.677,5.5289,5.6474,90450.0],["2012-06-29",5.7659,5.7778,5.7037,5.7333,168075.0],["2012-07-02",5.7244,5.7541,5.6148,5.7541,230513.0],["2012-07-03",5.7719,5.8963,5.7304,5.8815,83363.0],["2012-07-05",5.8815,5.8904,5.7926,5.8163,87075.0],["2012-07-06",5.7422,5.7778,5.6504,5.7215,88425.0],["2012-07-09",5.7363,5.8963,5.5763,5.8044,85050.0],["2012-07-10",5.8548,5.8548,5.6889,5.757,83700.0],["2012-07-11",5.7363,5.8163,5.6889,5.757,387450.0],["2012-07-12",5.7333,5.7778,5.6593,5.7244,169088.0],["2012-07-13",5.7333,5.8104,5.7096,5.7778,86063.0],["2012-07-16",5.7778,5.7778,5.7007,5.7126,141750.0],["2012-07-17",5.763,5.8074,5.6533,5.7748,198788.0],["2012-07-18",5.7481,5.8963,5.6622,5.8015,114413.0],["2012-07-19",5.8015,5.8104,5.7422,5.7422,98550.0],["2012-07-20",5.7007,5.7363,5.677,5.7215,204525.0],["2012-07-23",5.6415,5.8548,5.6296,5.6622,336825.0],["2012-07-24",5.6652,5.6652,5.4844,5.6267,188663.0],["2012-07-25",5.6444,5.7126,5.36,5.4222,286875.0],["2012-07-26",5.4963,5.5348,5.4281,5.5081,104625.0],["2012-07-27",5.5141,5.6859,5.3896,5.5941,164025.0],["2012-07-30",5.6,5.7304,5.5881,5.6237,75263.0],["2012-07-31",5.6148,5.6711,5.5793,5.6444,93488.0],["2012-08-01",5.6859,5.6859,5.4252,5.4252,141413.0],["2012-08-02",5.4489,5.5319,5.443,5.4519,111375.0],["2012-08-03",5.517,5.6889,5.517,5.6237,155925.0],["2012-08-06",5.7067,5.7481,5.6148,5.6563,145800.0],["2012-08-07",5.6652,5.6652,5.4311,5.4844,362475.0],["2012-08-08",5.4756,5.4904,5.3156,5.3837,751275.0],["2012-08-09",5.3926,5.517,5.2741,5.3363,243675.0],["2012-08-10",5.3393,5.44,5.2889,5.3689,144113.0],["2012-08-13",5.3778,5.4993,5.3778,5.4904,124875.0],["2012-08-14",5.4874,5.4874,5.3926,5.44,199463.0],["2012-08-15",5.4163,5.5081,5.4133,5.5081,205875.0],["2012-08-16",5.5141,5.5881,5.4519,5.5526,158963.0],["2012-08-17",5.5407,5.5526,5.4341,5.4904,191363.0],["2012-08-20",5.4933,5.52,5.4459,5.5111,64125.0],["2012-08-21",5.517,5.5822,5.4133,5.443,167400.0],["2012-08-22",5.4281,5.4815,5.4015,5.44,119813.0],["2012-08-23",5.44,5.4578,5.4074,5.4281,171450.0],["2012-08-24",5.4163,5.4637,5.3393,5.4222,127913.0],["2012-08-27",5.4252,5.4311,5.3007,5.4281,109350.0],["2012-08-28",5.4044,5.52,5.3333,5.4815,71888.0],["2012-08-29",5.5081,5.5289,5.4252,5.5052,57375.0],["2012-08-30",5.4904,5.4904,5.3985,5.4133,32400.0],["2012-08-31",5.4578,5.4785,5.3422,5.3719,91463.0],["2012-09-04",5.3541,5.3541,5.2533,5.3244,112725.0],["2012-09-05",5.3511,5.3511,5.2593,5.3067,193050.0],["2012-09-06",5.3333,5.5496,5.3067,5.5407,145800.0],["2012-09-07",5.5526,5.5556,5.4844,5.52,101925.0],["2012-09-10",5.5022,5.5733,5.4844,5.523,81000.0],["2012-09-11",5.5556,5.6237,5.517,5.6207,90450.0],["2012-09-12",5.6178,5.6444,5.5496,5.6356,110025.0],["2012-09-13",5.6385,5.8607,5.6237,5.8607,207900.0],["2012-09-14",5.8578,6.1244,5.8104,6.0326,267975.0],["2012-09-17",6.0326,6.2163,5.8933,6.2044,214650.0],["2012-09-18",6.2163,6.2222,5.5556,6.2044,89438.0],["2012-09-19",6.2222,6.2311,6.0563,6.1748,99225.0],["2012-09-20",6.1215,6.1215,5.7422,5.7867,130275.0],["2012-09-21",5.8904,5.8904,5.6533,5.7067,290250.0],["2012-09-24",5.6415,5.8252,5.6207,5.76,231525.0],["2012-09-25",5.8104,5.8785,5.7096,5.7333,469125.0],["2012-09-26",5.7333,5.7867,5.6622,5.7452,98888.0],["2012-09-27",5.7185,5.7185,5.6593,5.7067,107663.0],["2012-09-28",5.68,5.7363,5.6444,5.6474,146813.0],["2012-10-01",5.6652,5.9111,5.6622,5.7067,117113.0],["2012-10-02",5.7452,5.8578,5.6622,5.8104,110363.0],["2012-10-03",5.8281,5.9496,5.7096,5.8933,147825.0],["2012-10-04",5.8993,5.9022,5.7096,5.7748,62438.0],["2012-10-05",5.7807,5.8726,5.523,5.5674,158288.0],["2012-10-08",5.5259,5.683,5.44,5.6178,61763.0],["2012-10-09",5.6059,5.6415,5.4844,5.5526,73238.0],["2012-10-10",5.5644,5.5733,5.4874,5.5467,34425.0],["2012-10-11",5.5822,5.8104,5.5674,5.7126,196088.0],["2012-10-12",5.6859,5.6859,5.5141,5.5407,160988.0],["2012-10-15",5.5407,5.5763,5.517,5.5585,51638.0],["2012-10-16",5.5733,5.683,5.5467,5.6207,149850.0],["2012-10-17",5.6148,5.6296,5.5941,5.6296,73575.0],["2012-10-18",5.5526,5.5911,5.44,5.44,83025.0],["2012-10-19",5.3896,5.4815,5.357,5.3837,194738.0],["2012-10-22",5.3867,5.4993,5.3867,5.437,158288.0],["2012-10-23",5.4104,5.4667,5.3778,5.4044,71550.0],["2012-10-24",5.3807,5.4785,5.3807,5.4548,136688.0],["2012-10-25",5.517,5.517,5.4222,5.5022,37800.0],["2012-10-26",5.5081,5.5526,5.4074,5.4548,102263.0],["2012-10-31",5.4548,5.4963,5.3393,5.4904,56700.0],["2012-11-01",5.4785,5.5141,5.4015,5.4844,91125.0],["2012-11-02",5.5141,5.5496,5.4341,5.5081,134325.0],["2012-11-05",5.4904,5.5467,5.4281,5.4933,43538.0],["2012-11-06",5.4963,5.5467,5.4578,5.5141,66488.0],["2012-11-07",5.4222,5.4607,5.3659,5.3778,110700.0],["2012-11-08",5.3333,5.3896,5.1911,5.2089,165375.0],["2012-11-09",5.1941,5.4222,5.1941,5.1941,90450.0],["2012-11-12",5.1941,5.2711,5.1644,5.1852,74250.0],["2012-11-13",5.123,5.3541,5.0667,5.2267,81000.0],["2012-11-14",5.2237,5.3126,5.0815,5.0904,186638.0],["2012-11-15",5.1111,5.1822,4.9452,4.9719,164363.0],["2012-11-16",4.9363,5.0756,4.8741,4.9837,181913.0],["2012-11-19",5.0074,5.2267,5.0074,5.1733,182588.0],["2012-11-20",5.1467,5.1467,4.9304,5.0015,55350.0],["2012-11-21",5.037,5.037,4.8978,4.9896,51975.0],["2012-11-23",5.0163,5.0993,4.9481,5.0993,33413.0],["2012-11-26",5.0578,5.1111,5.0311,5.1022,37125.0],["2012-11-27",5.1111,5.2444,5.1111,5.1407,384750.0],["2012-11-28",5.1052,5.2622,5.0607,5.2474,65475.0],["2012-11-29",5.3067,5.3659,5.1852,5.2385,100238.0],["2012-11-30",5.2622,5.2622,5.12,5.1348,317925.0],["2012-12-03",5.1793,5.1793,5.037,5.1704,89438.0],["2012-12-04",5.1585,5.2622,5.1467,5.2593,34763.0],["2012-12-05",5.3007,5.363,5.1911,5.2356,165375.0],["2012-12-06",5.1467,5.3215,5.123,5.2948,43875.0],["2012-12-07",5.3274,5.363,5.2356,5.3304,55350.0],["2012-12-10",5.3333,5.4193,5.2948,5.4193,71550.0],["2012-12-11",5.4607,5.4607,5.3274,5.3867,105638.0],["2012-12-12",5.3867,5.3867,5.28,5.2978,119813.0],["2012-12-13",5.2978,5.3126,5.1852,5.2415,271013.0],["2012-12-14",5.203,5.2593,5.1911,5.1941,82013.0],["2012-12-17",5.203,5.3244,5.203,5.3096,104288.0],["2012-12-18",5.3037,5.4489,5.2741,5.3896,242663.0],["2012-12-19",5.3926,5.4193,5.3333,5.3926,121500.0],["2012-12-20",4.963,5.3481,4.9096,5.3363,348975.0],["2012-12-21",5.3452,5.44,5.2415,5.2474,330413.0],["2012-12-24",5.2444,5.2474,5.1733,5.1733,56025.0],["2012-12-26",5.203,5.2533,5.1081,5.1111,130613.0],["2012-12-27",5.1289,5.2119,5.1081,5.1141,82688.0],["2012-12-28",5.1111,5.2237,5.1111,5.1496,65813.0],["2012-12-31",5.1496,5.3037,5.117,5.1585,182925.0],["2013-01-02",5.3126,5.4548,5.1911,5.4074,272363.0],["2013-01-03",5.4252,5.4252,5.2,5.3156,120488.0],["2013-01-04",5.3393,5.4519,5.2741,5.3659,245025.0],["2013-01-07",5.3215,5.4044,5.3215,5.3393,70875.0],["2013-01-08",5.3511,5.4815,5.2711,5.3896,150525.0],["2013-01-09",5.4222,5.5141,5.363,5.5141,94163.0],["2013-01-10",5.5022,5.5022,5.3511,5.4696,88425.0],["2013-01-11",5.4815,5.517,5.3185,5.4015,106988.0],["2013-01-14",5.437,5.443,5.3274,5.3511,91125.0],["2013-01-15",5.3452,5.3481,5.2741,5.3274,52313.0],["2013-01-16",5.2119,5.28,5.1556,5.1556,248400.0],["2013-01-17",5.1674,5.3926,5.1674,5.3363,349650.0],["2013-01-18",5.3185,5.36,5.2919,5.3304,103950.0],["2013-01-22",5.3185,5.3215,5.1141,5.2889,201825.0],["2013-01-23",5.3067,5.3274,5.2326,5.2385,89100.0],["2013-01-24",5.2296,5.3333,5.1467,5.2,122513.0],["2013-01-25",5.2059,5.2652,5.0667,5.1881,236250.0],["2013-01-28",5.1822,5.3333,5.1822,5.3007,132975.0],["2013-01-29",5.283,5.3274,5.1852,5.2593,151538.0],["2013-01-30",5.2681,5.28,5.1111,5.1467,154913.0],["2013-01-31",5.1467,5.2622,5.1407,5.1911,116100.0],["2013-02-01",5.1704,5.3126,5.1615,5.283,109350.0],["2013-02-04",5.2622,5.2622,5.1674,5.1763,93150.0],["2013-02-05",5.2296,5.3007,5.1585,5.2978,98213.0],["2013-02-06",5.2711,5.3007,5.1852,5.2889,81675.0],["2013-02-07",5.2859,5.2859,5.1852,5.2415,76613.0],["2013-02-08",5.2474,5.3333,5.197,5.3333,202500.0],["2013-02-11",5.3333,5.3807,5.283,5.3363,106988.0],["2013-02-12",5.3452,5.3659,5.3126,5.3422,126225.0],["2013-02-13",5.3511,5.4074,5.3037,5.3867,154913.0],["2013-02-14",5.3807,5.4667,5.3393,5.4548,155588.0],["2013-02-15",5.4963,5.5407,5.4193,5.523,407363.0],["2013-02-19",5.8637,5.917,5.4756,5.5881,367200.0],["2013-02-20",5.6059,5.6148,5.4311,5.4548,180225.0],["2013-02-21",5.4548,5.5704,5.4548,5.4756,82688.0],["2013-02-22",5.5022,5.5763,5.4756,5.5585,109013.0],["2013-02-25",5.5644,5.6148,5.3511,5.363,168413.0],["2013-02-26",5.4074,5.4815,5.3748,5.4548,168075.0],["2013-02-27",5.443,5.4756,5.4163,5.44,395550.0],["2013-02-28",5.443,5.4637,5.28,5.2859,179888.0],["2013-03-01",5.2681,5.3807,5.2148,5.3215,62775.0],["2013-03-04",5.3185,5.3185,5.1407,5.197,109350.0],["2013-03-05",5.2178,5.3096,5.1733,5.2385,129938.0],["2013-03-06",5.2178,5.2593,5.1763,5.2385,183938.0],["2013-03-07",5.2237,5.3126,5.2237,5.2711,171788.0],["2013-03-08",5.3126,5.3156,5.1585,5.2356,135338.0],["2013-03-11",5.2,5.2326,5.1644,5.2267,93150.0],["2013-03-12",5.2326,5.2474,5.1111,5.1496,116100.0],["2013-03-13",5.1526,5.1852,5.1319,5.1733,83700.0],["2013-03-14",5.1852,5.2119,5.1437,5.2,103613.0],["2013-03-15",5.2119,5.3185,5.1733,5.2504,366525.0],["2013-03-18",5.203,5.2563,5.1437,5.1496,68175.0],["2013-03-19",5.1526,5.1852,5.1111,5.1111,110025.0],["2013-03-20",5.1348,5.1437,5.1022,5.1348,68175.0],["2013-03-21",5.0904,5.1704,5.0904,5.1141,80325.0],["2013-03-22",5.1496,5.1615,5.0993,5.1467,87413.0],["2013-03-25",5.1467,5.2207,5.1111,5.1793,94500.0],["2013-03-26",5.2089,5.2207,5.1259,5.1793,60413.0],["2013-03-27",5.1556,5.197,5.1259,5.1852,100575.0],["2013-03-28",5.2,5.2207,5.1556,5.1585,125888.0],["2013-04-01",5.1585,5.1822,5.04,5.0548,152213.0],["2013-04-02",5.0993,5.1319,5.0696,5.0696,113738.0],["2013-04-03",5.0844,5.0844,4.9807,4.9956,108338.0],["2013-04-04",4.9956,5.037,4.9333,4.96,270338.0],["2013-04-05",4.8919,4.9481,4.8919,4.9333,117788.0],["2013-04-08",4.9363,4.9363,4.8948,4.9304,62100.0],["2013-04-09",4.9244,4.9363,4.8889,4.9185,113063.0],["2013-04-10",4.9215,5.1407,4.9185,5.1022,134325.0],["2013-04-11",5.0844,5.1615,5.04,5.1289,70875.0],["2013-04-12",5.0933,5.1467,5.0844,5.1081,80325.0],["2013-04-15",5.1081,5.123,4.8889,4.9333,158625.0],["2013-04-16",4.9956,5.0519,4.963,5.0281,130613.0],["2013-04-17",4.9926,5.0667,4.8919,4.963,123863.0],["2013-04-18",4.9926,5.0074,4.9215,4.9422,183938.0],["2013-04-19",4.9363,5.037,4.9274,5.0252,90113.0],["2013-04-22",5.037,5.0489,4.9007,4.9541,68175.0],["2013-04-23",4.9985,5.04,4.957,5.0163,49950.0],["2013-04-24",4.9896,5.0667,4.963,5.0163,97875.0],["2013-04-25",5.0222,5.0904,4.963,5.0133,63113.0],["2013-04-26",5.0074,5.0252,4.9185,4.9333,74250.0],["2013-04-29",4.9333,4.9985,4.9244,4.9422,65475.0],["2013-04-30",4.963,5.1111,4.9393,5.0726,176175.0],["2013-05-01",5.0667,5.0667,4.9689,5.0104,225450.0],["2013-05-02",5.037,5.1259,4.9244,5.0933,104625.0],["2013-05-03",5.1259,5.1674,5.0696,5.1378,95175.0],["2013-05-06",5.1556,5.3274,5.1141,5.1941,75263.0],["2013-05-07",5.2089,5.2889,5.1704,5.2711,2664225.0],["2013-05-08",5.2444,5.3007,5.1881,5.3007,160988.0],["2013-05-09",5.1111,5.1111,4.7733,4.8652,488025.0],["2013-05-10",4.8889,4.9363,4.8533,4.8859,138375.0],["2013-05-13",4.8711,4.8711,4.7941,4.8237,88088.0],["2013-05-14",4.8237,4.9096,4.8237,4.8326,157275.0],["2013-05-15",4.8296,4.883,4.8237,4.8711,106988.0],["2013-05-16",4.8415,4.9304,4.8148,4.9007,105975.0],["2013-05-17",4.9096,5.0963,4.9096,5.0726,166725.0],["2013-05-20",5.0726,5.0963,5.043,5.0874,101588.0],["2013-05-21",5.0696,5.1852,5.0607,5.0785,290588.0],["2013-05-22",5.0637,5.1348,4.9185,4.9748,108338.0],["2013-05-23",4.9422,4.9807,4.9185,4.9748,93150.0],["2013-05-24",4.957,5.0607,4.9422,5.0252,198788.0],["2013-05-28",5.0844,5.2089,5.0844,5.197,186638.0],["2013-05-29",5.1852,5.2119,5.1793,5.1911,236250.0],["2013-05-30",5.2148,5.2859,5.1852,5.2711,115763.0],["2013-05-31",5.2296,5.277,5.1941,5.2593,307463.0],["2013-06-03",5.2741,5.3244,5.2356,5.2978,385425.0],["2013-06-04",5.2919,5.2978,5.2593,5.2652,156600.0],["2013-06-05",5.2593,5.2622,5.1881,5.2444,217688.0],["2013-06-06",5.2563,5.3333,5.2296,5.3096,167738.0],["2013-06-07",5.3333,5.3333,5.283,5.3274,103950.0],["2013-06-10",5.3333,5.3333,5.2889,5.3333,189675.0],["2013-06-11",5.2859,5.3333,5.1704,5.3274,92475.0],["2013-06-12",5.3333,5.3333,5.2711,5.3185,133988.0],["2013-06-13",5.3126,5.3333,5.283,5.3215,131288.0],["2013-06-14",5.3244,5.3333,5.2178,5.2415,88088.0],["2013-06-17",5.28,5.3067,5.1467,5.197,128925.0],["2013-06-18",5.2207,5.2533,5.037,5.12,2610563.0],["2013-06-19",5.1378,5.1556,5.0785,5.12,232200.0],["2013-06-20",5.0489,5.1852,5.0489,5.1585,233550.0],["2013-06-21",5.197,5.2444,5.1111,5.1911,330413.0],["2013-06-24",5.1704,5.1852,5.12,5.1556,274050.0],["2013-06-25",5.197,5.2504,5.1822,5.1911,127575.0],["2013-06-26",5.2267,5.2474,5.1585,5.1852,138375.0],["2013-06-27",5.2089,5.2652,5.1763,5.2593,151875.0],["2013-06-28",5.2267,5.2415,5.1585,5.1704,668250.0],["2013-07-01",5.1941,5.2385,5.1378,5.1556,154913.0],["2013-07-02",5.1467,5.1822,5.1081,5.1556,197100.0],["2013-07-03",5.1111,5.1526,4.957,5.0904,266288.0],["2013-07-05",5.1644,5.1793,5.0963,5.1793,191700.0],["2013-07-08",5.2148,5.2148,5.1556,5.1881,296325.0],["2013-07-09",5.2296,5.2415,5.1852,5.1881,222075.0],["2013-07-10",5.1704,5.3037,5.1704,5.277,163688.0],["2013-07-11",5.3304,5.4489,5.1941,5.3956,281475.0],["2013-07-12",5.3807,5.4193,5.3333,5.3807,98550.0],["2013-07-15",5.3867,5.4578,5.3867,5.4341,160650.0],["2013-07-16",5.3926,5.4844,5.3926,5.4607,219038.0],["2013-07-17",5.4874,5.5496,5.3896,5.3985,125888.0],["2013-07-18",5.3985,5.4756,5.3244,5.4252,160313.0],["2013-07-19",5.4341,5.4815,5.3807,5.4726,117788.0],["2013-07-22",5.4519,5.6681,5.4519,5.6474,151538.0],["2013-07-23",5.6681,5.7126,5.5733,5.603,129263.0],["2013-07-24",5.6059,5.6296,5.5259,5.5704,86063.0],["2013-07-25",5.5319,5.7541,5.5081,5.6563,148163.0],["2013-07-26",5.6059,5.6296,5.6,5.603,121838.0],["2013-07-29",5.603,5.603,5.5141,5.5496,51300.0],["2013-07-30",5.5822,5.597,5.4637,5.5052,78975.0],["2013-07-31",5.5081,5.5911,5.4844,5.4844,122513.0],["2013-08-01",5.5378,5.6622,5.5259,5.6296,192038.0],["2013-08-02",5.5911,5.6504,5.5852,5.6237,108675.0],["2013-08-05",5.6237,5.7511,5.6119,5.6711,63450.0],["2013-08-06",5.763,5.84,5.6415,5.7511,163013.0],["2013-08-07",5.76,5.76,5.6296,5.6652,103950.0],["2013-08-08",5.6563,5.6889,5.5585,5.6563,112388.0],["2013-08-09",5.6296,5.6889,5.603,5.6622,116775.0],["2013-08-12",5.5941,5.6948,5.5941,5.6889,149850.0],["2013-08-13",5.6889,5.7363,5.6444,5.7333,101588.0],["2013-08-14",5.7156,5.7778,5.68,5.6948,125888.0],["2013-08-15",5.6356,5.7156,5.6267,5.6859,160313.0],["2013-08-16",5.6622,5.8519,5.6622,5.8163,261563.0],["2013-08-19",5.8341,5.8341,5.7185,5.7304,156938.0],["2013-08-20",5.7274,5.7985,5.7067,5.7985,253125.0],["2013-08-21",5.7748,5.8341,5.7393,5.7452,119813.0],["2013-08-22",5.7778,5.917,5.7778,5.9141,240975.0],["2013-08-23",5.9141,5.917,5.8311,5.8844,76613.0],["2013-08-26",5.9081,5.9259,5.8815,5.8815,146138.0],["2013-08-27",5.8044,5.8993,5.6859,5.7096,121838.0],["2013-08-28",5.6978,5.7896,5.6919,5.7393,99900.0],["2013-08-29",5.7007,5.8519,5.7007,5.7867,81338.0],["2013-08-30",5.7807,5.7956,5.6593,5.6948,94500.0],["2013-09-03",5.7511,5.8489,5.6889,5.7985,191363.0],["2013-09-04",5.7867,5.8074,5.7511,5.757,50288.0],["2013-09-05",5.763,5.8222,5.7481,5.8133,256838.0],["2013-09-06",5.8222,5.8519,5.7304,5.8222,108000.0],["2013-09-09",5.8519,5.923,5.84,5.9111,130950.0],["2013-09-10",5.9259,5.9733,5.8904,5.9733,184275.0],["2013-09-11",5.9526,6.0948,5.8963,6.0119,121838.0],["2013-09-12",6.0533,6.0533,5.923,5.923,90450.0],["2013-09-13",5.9467,5.9881,5.8993,5.9348,143438.0],["2013-09-16",6.0089,6.0089,5.9585,5.9674,237938.0],["2013-09-17",5.9793,5.9822,5.923,5.9289,138375.0],["2013-09-18",5.9141,5.9556,5.8756,5.9259,174150.0],["2013-09-19",5.92,5.9437,5.9052,5.917,42863.0],["2013-09-20",5.9111,5.9852,5.8963,5.9556,225788.0],["2013-09-23",5.9437,6.1422,5.9319,6.0859,104625.0],["2013-09-24",6.0741,6.1481,6.0237,6.0415,115088.0],["2013-09-25",6.0385,6.1007,5.9704,6.0,146813.0],["2013-09-26",5.9941,6.0059,5.9556,5.9822,149850.0],["2013-09-27",5.9319,6.0711,5.9319,6.0296,59738.0],["2013-09-30",5.9674,6.0741,5.9259,6.0593,128250.0],["2013-10-01",6.0711,6.1481,6.0504,6.1304,114750.0],["2013-10-02",6.1156,6.1481,6.0681,6.1185,359775.0],["2013-10-03",6.0919,6.1126,6.0444,6.0948,143438.0],["2013-10-04",6.08,6.1304,6.0681,6.0681,23288.0],["2013-10-07",6.0444,6.0919,5.9881,6.0474,89438.0],["2013-10-08",6.0237,6.0948,6.0178,6.0415,133650.0],["2013-10-09",6.0444,6.1393,6.0237,6.0741,137700.0],["2013-10-10",6.1481,6.1481,5.997,6.1007,103613.0],["2013-10-11",6.0741,6.1304,6.0741,6.1304,107663.0],["2013-10-14",6.0859,6.1956,6.0593,6.1956,227475.0],["2013-10-15",6.1719,6.1748,6.0919,6.1067,178875.0],["2013-10-16",6.1422,6.1807,6.0267,6.1007,241313.0],["2013-10-17",6.077,6.2074,6.0533,6.2074,62100.0],["2013-10-18",6.2222,6.2726,6.1719,6.2519,122850.0],["2013-10-21",6.24,6.2519,6.2015,6.2193,82350.0],["2013-10-22",6.2222,6.2519,6.2074,6.2252,87413.0],["2013-10-23",6.1985,6.2489,6.1452,6.2104,67838.0],["2013-10-24",6.2044,6.2489,6.16,6.2252,67500.0],["2013-10-25",6.2459,6.2696,6.1748,6.2252,109688.0],["2013-10-28",6.2222,6.2904,6.1926,6.2519,96525.0],["2013-10-29",6.2874,6.2933,6.2074,6.2222,61763.0],["2013-10-30",6.2222,6.2667,6.0622,6.0681,151538.0],["2013-10-31",6.0741,6.1096,6.0326,6.0622,123863.0],["2013-11-01",6.0504,6.0533,5.8578,5.9793,345600.0],["2013-11-04",5.9793,6.1274,5.8489,6.0444,210600.0],["2013-11-05",6.0356,6.0948,5.9407,6.0237,252788.0],["2013-11-06",6.0356,6.1067,6.0148,6.0741,45225.0],["2013-11-07",6.0859,6.0859,5.8726,5.9674,251438.0],["2013-11-08",5.9615,6.1867,5.9615,6.1511,75600.0],["2013-11-11",6.0741,6.1037,6.0385,6.077,27338.0],["2013-11-12",6.0681,6.1067,6.0326,6.0741,53663.0],["2013-11-13",6.0207,6.1037,6.0207,6.0741,160313.0],["2013-11-14",6.0474,6.0919,6.0296,6.0741,111038.0],["2013-11-15",6.0593,6.1185,6.0593,6.1156,81675.0],["2013-11-18",6.1215,6.1926,6.0652,6.1037,50963.0],["2013-11-19",6.1007,6.2044,5.9615,6.1096,166050.0],["2013-11-20",6.1452,6.1452,6.0444,6.1215,85725.0],["2013-11-21",6.1304,6.1867,6.0741,6.163,118463.0],["2013-11-22",6.1926,6.2074,6.1126,6.1719,164700.0],["2013-11-25",6.163,6.2015,6.1304,6.1333,83025.0],["2013-11-26",6.1481,6.2222,6.1156,6.1719,191025.0],["2013-11-27",6.1837,6.2193,6.1393,6.1719,223425.0],["2013-11-29",6.2222,6.2222,6.1393,6.16,91463.0],["2013-12-02",6.1778,6.2193,6.0296,6.0504,150188.0],["2013-12-03",6.0237,6.1185,5.9793,6.0444,187313.0],["2013-12-04",6.0444,6.08,6.0,6.0741,157275.0],["2013-12-05",6.083,6.0859,6.0326,6.0415,179550.0],["2013-12-06",6.0889,6.0948,6.0296,6.077,260888.0],["2013-12-09",6.1156,6.1156,5.9793,6.0741,568013.0],["2013-12-10",6.0504,6.0889,6.0296,6.0622,267975.0],["2013-12-11",6.0681,6.08,6.0504,6.0711,258863.0],["2013-12-12",6.0919,6.1007,6.0533,6.0622,156263.0],["2013-12-13",6.0533,6.1037,6.0504,6.08,174488.0],["2013-12-16",6.0859,6.0889,6.0444,6.0889,268313.0],["2013-12-17",6.0148,6.0237,5.5022,5.6089,1220063.0],["2013-12-18",5.6059,5.6326,5.4104,5.5111,613238.0],["2013-12-19",5.4933,5.5674,5.4519,5.4607,315225.0],["2013-12-20",5.4519,5.4519,5.3037,5.3185,691538.0],["2013-12-23",5.3126,5.3511,5.2919,5.3333,298350.0],["2013-12-24",5.3333,5.5378,5.3096,5.4637,505913.0],["2013-12-26",5.4696,5.4756,5.4163,5.4163,202838.0],["2013-12-27",5.4519,5.4815,5.4252,5.4696,273713.0],["2013-12-30",5.4696,5.4993,5.4459,5.4519,120488.0],["2013-12-31",5.437,5.4993,5.437,5.4785,174150.0],["2014-01-02",5.4607,5.4696,5.3926,5.4074,166725.0],["2014-01-03",5.4104,5.4904,5.3926,5.4756,158625.0],["2014-01-06",5.5022,5.5852,5.443,5.4578,229163.0],["2014-01-07",5.5022,5.6148,5.4933,5.5585,219713.0],["2014-01-08",5.5378,5.5378,5.443,5.4726,156263.0],["2014-01-09",5.4815,5.5141,5.4756,5.4904,151875.0],["2014-01-10",5.5141,5.5704,5.4726,5.52,276075.0],["2014-01-13",5.4963,5.5585,5.4815,5.5141,311175.0],["2014-01-14",5.523,5.5437,5.4815,5.4993,223763.0],["2014-01-15",5.517,5.7185,5.517,5.7007,211275.0],["2014-01-16",5.68,5.68,5.4815,5.5319,145463.0],["2014-01-17",5.5378,5.5911,5.4844,5.5822,338175.0],["2014-01-21",5.5822,5.6356,5.4844,5.5852,223088.0],["2014-01-22",5.6,5.6385,5.5793,5.6356,103275.0],["2014-01-23",5.597,5.6563,5.5615,5.5881,186638.0],["2014-01-24",5.5407,5.5852,5.4815,5.4933,308813.0],["2014-01-27",5.5111,5.5348,5.363,5.3778,225788.0],["2014-01-28",5.3778,5.4281,5.3659,5.3896,166388.0],["2014-01-29",5.3363,5.3807,5.2356,5.2444,645638.0],["2014-01-30",5.2504,5.3156,5.2,5.2741,208238.0],["2014-01-31",5.2,5.2593,5.1941,5.2267,160988.0],["2014-02-03",5.2119,5.2207,5.1111,5.1111,253125.0],["2014-02-04",5.0904,5.1941,5.0904,5.1704,355388.0],["2014-02-05",5.1407,5.2148,5.1407,5.1881,139388.0],["2014-02-06",5.2,5.363,5.1733,5.2089,138713.0],["2014-02-07",5.2089,5.2089,5.1111,5.1141,138375.0],["2014-02-10",5.0874,5.1407,5.0667,5.1081,187313.0],["2014-02-11",5.0607,5.2948,5.0607,5.2652,235238.0],["2014-02-12",5.2563,5.3156,5.1704,5.3096,145463.0],["2014-02-13",5.28,5.3541,5.2296,5.3185,181238.0],["2014-02-14",5.3244,5.3689,5.2652,5.363,173813.0],["2014-02-18",5.3689,5.5407,5.3363,5.523,232875.0],["2014-02-19",5.4844,5.4933,5.36,5.3719,158963.0],["2014-02-20",5.4252,5.4311,5.3363,5.3985,85388.0],["2014-02-21",5.4341,5.4607,5.3363,5.3748,124200.0],["2014-02-24",5.357,5.3926,5.3126,5.3422,86738.0],["2014-02-25",5.3481,5.363,5.2741,5.3511,114075.0],["2014-02-26",5.3422,5.363,5.2859,5.3185,111375.0],["2014-02-27",5.3156,5.4193,5.3007,5.3867,80325.0],["2014-02-28",5.4044,5.4578,5.357,5.3896,113063.0],["2014-03-03",5.363,5.363,5.2978,5.3511,100575.0],["2014-03-04",5.3985,5.517,5.3896,5.4785,223425.0],["2014-03-05",5.4607,5.4815,5.4163,5.4785,55350.0],["2014-03-06",5.4696,5.5881,5.4578,5.5556,87075.0],["2014-03-07",5.5911,5.6593,5.5496,5.6356,104288.0],["2014-03-10",5.6089,5.6089,5.5259,5.5615,79650.0],["2014-03-11",5.5852,5.6,5.4459,5.4844,177863.0],["2014-03-12",5.4489,5.5467,5.3363,5.517,132300.0],["2014-03-13",5.5437,5.5467,5.4519,5.4874,77625.0],["2014-03-14",5.4637,5.6207,5.4637,5.5881,107325.0],["2014-03-17",5.6207,5.6267,5.5585,5.5793,129263.0],["2014-03-18",5.5793,5.5793,5.5259,5.5704,97200.0],["2014-03-19",5.5556,5.6326,5.5467,5.6059,152213.0],["2014-03-20",5.6059,5.6356,5.5941,5.6207,78300.0],["2014-03-21",5.6267,5.7007,5.5852,5.6267,243675.0],["2014-03-24",5.6415,5.6652,5.5911,5.6415,103950.0],["2014-03-25",5.6296,5.6622,5.5911,5.6444,70875.0],["2014-03-26",5.677,5.677,5.523,5.523,147825.0],["2014-03-27",5.5348,5.5437,5.4785,5.4844,104963.0],["2014-03-28",5.4548,5.5526,5.3244,5.4933,279113.0],["2014-03-31",5.52,5.5852,5.4874,5.5733,190688.0],["2014-04-01",5.5615,5.7007,5.5615,5.6948,233888.0],["2014-04-02",5.683,5.8519,5.6652,5.8519,145125.0],["2014-04-03",5.8311,5.8489,5.6,5.6,110025.0],["2014-04-04",5.597,5.6296,5.3363,5.3511,254138.0],["2014-04-07",5.3363,5.3748,5.2593,5.3007,123525.0],["2014-04-08",5.3244,5.4607,5.3185,5.3689,108675.0],["2014-04-09",5.3926,5.3985,5.2889,5.3274,292613.0],["2014-04-10",5.3274,5.3274,5.2593,5.3096,210263.0],["2014-04-11",5.2593,5.3156,5.2593,5.2622,122850.0],["2014-04-14",5.3067,5.3778,5.2444,5.2889,297000.0],["2014-04-15",5.2948,5.3867,5.2563,5.3511,134325.0],["2014-04-16",5.3748,5.523,5.3659,5.5111,117788.0],["2014-04-17",5.4963,5.6237,5.4963,5.5615,120488.0],["2014-04-21",5.5556,5.6267,5.5259,5.5941,103613.0],["2014-04-22",5.603,5.7007,5.5437,5.6385,199463.0],["2014-04-23",5.4548,5.7037,5.4548,5.6089,119475.0],["2014-04-24",5.6741,5.6741,5.5289,5.6356,64463.0],["2014-04-25",5.6296,5.6919,5.5615,5.6474,140063.0],["2014-04-28",5.6859,5.6859,5.5407,5.6385,125213.0],["2014-04-29",5.6859,5.6948,5.5496,5.5941,70538.0],["2014-04-30",5.5615,5.6267,5.523,5.6059,189338.0],["2014-05-01",5.5704,5.6267,5.523,5.603,186638.0],["2014-05-02",5.6326,5.6889,5.5941,5.6267,95513.0],["2014-05-05",5.5733,5.6889,5.5585,5.6178,98550.0],["2014-05-06",5.6178,5.6919,5.5348,5.5763,166388.0],["2014-05-07",5.6948,5.7689,5.517,5.7304,183263.0],["2014-05-08",5.7481,5.8489,5.4993,5.6296,800888.0],["2014-05-09",5.5793,5.6267,5.5141,5.6148,98550.0],["2014-05-12",5.6652,5.7274,5.6326,5.6444,267638.0],["2014-05-13",5.6474,5.6504,5.5793,5.6089,403313.0],["2014-05-14",5.603,5.603,5.523,5.5526,269325.0],["2014-05-15",5.5111,5.5822,5.4933,5.5437,160650.0],["2014-05-16",5.5319,5.5941,5.517,5.5615,435038.0],["2014-05-19",5.5644,5.6237,5.5615,5.6,438750.0],["2014-05-20",5.5704,5.6237,5.4104,5.4519,1391513.0],["2014-05-21",5.4844,5.6267,5.4844,5.5556,220388.0],["2014-05-22",5.5822,5.5881,5.5348,5.5496,277088.0],["2014-05-23",5.5733,5.5852,5.4756,5.5378,297675.0],["2014-05-27",5.5496,5.5615,5.4637,5.4785,313200.0],["2014-05-28",5.4726,5.5467,5.4519,5.4815,229838.0],["2014-05-29",5.4904,5.4904,5.4104,5.4637,117113.0],["2014-05-30",5.4756,5.5022,5.44,5.4578,115763.0],["2014-06-02",5.4667,5.6059,5.3956,5.4341,303075.0],["2014-06-03",5.4281,5.517,5.4015,5.4519,417150.0],["2014-06-04",5.4311,5.4696,5.3867,5.4281,119138.0],["2014-06-05",5.4548,5.5259,5.3956,5.4874,240638.0],["2014-06-06",5.5289,5.5704,5.5259,5.5407,451575.0],["2014-06-09",5.5407,5.5763,5.4341,5.5496,309150.0],["2014-06-10",5.5467,5.5822,5.5111,5.523,234225.0],["2014-06-11",5.5348,5.6267,5.523,5.597,213638.0],["2014-06-12",5.5585,5.5585,5.4874,5.5378,114075.0],["2014-06-13",5.5644,5.7541,5.5348,5.7274,523463.0],["2014-06-16",5.76,5.7748,5.6889,5.7481,682088.0],["2014-06-17",5.7659,5.7778,5.6474,5.7778,197100.0],["2014-06-18",5.7778,5.8104,5.6681,5.7778,190350.0],["2014-06-19",5.7748,5.8785,5.7274,5.8637,262575.0],["2014-06-20",5.8815,6.0148,5.8578,5.9852,464738.0],["2014-06-23",5.9852,5.9852,5.9081,5.923,158625.0],["2014-06-24",5.8993,5.9111,5.7956,5.7985,153225.0],["2014-06-25",5.7748,5.8726,5.7452,5.8578,91125.0],["2014-06-26",5.8963,5.9081,5.7541,5.8341,123525.0],["2014-06-27",5.7926,5.8637,5.76,5.8281,548438.0],["2014-06-30",5.7985,5.9259,5.7837,5.9022,211613.0],["2014-07-01",5.9259,6.0296,5.8815,5.9793,276413.0],["2014-07-02",5.9852,6.0267,5.8756,5.92,266288.0],["2014-07-03",5.9733,6.0267,5.9378,6.0119,125550.0],["2014-07-07",5.9674,5.9763,5.8163,5.8844,216000.0],["2014-07-08",5.8459,5.9467,5.837,5.9081,398588.0],["2014-07-09",5.9289,5.9585,5.8311,5.8607,113400.0],["2014-07-10",5.7896,5.7896,5.6563,5.7126,172800.0],["2014-07-11",5.683,5.7422,5.6474,5.7304,102263.0],["2014-07-14",5.7896,5.8074,5.7511,5.76,220388.0],["2014-07-15",5.7185,5.8756,5.7007,5.8341,226125.0],["2014-07-16",5.8519,5.8933,5.763,5.8222,260550.0],["2014-07-17",5.8015,5.8222,5.757,5.7719,212963.0],["2014-07-18",5.7541,5.9111,5.7304,5.8874,224775.0],["2014-07-21",5.8459,5.9407,5.7896,5.8933,220725.0],["2014-07-22",5.917,6.0059,5.8222,5.8578,106650.0],["2014-07-23",5.8519,5.8904,5.8104,5.8193,165038.0],["2014-07-24",5.8222,5.84,5.7215,5.7304,116100.0],["2014-07-25",5.6889,5.7689,5.6178,5.757,328725.0],["2014-07-28",5.757,5.7748,5.7185,5.7659,150863.0],["2014-07-29",5.7778,5.8104,5.7363,5.7748,234900.0],["2014-07-30",5.7985,5.8578,5.7719,5.84,209925.0],["2014-07-31",5.8074,5.8578,5.7807,5.8074,161325.0],["2014-08-01",5.8222,5.8726,5.7926,5.8578,151200.0],["2014-08-04",5.8637,5.8667,5.8104,5.8667,127238.0],["2014-08-05",5.8311,5.8696,5.7926,5.8074,150863.0],["2014-08-06",5.7926,5.9526,5.7926,5.923,137025.0],["2014-08-07",5.9141,6.0148,5.5467,5.6148,445500.0],["2014-08-08",5.6207,5.7807,5.5763,5.7481,158625.0],["2014-08-11",5.7541,5.8222,5.6474,5.6652,171788.0],["2014-08-12",5.6741,5.7215,5.6296,5.7126,209588.0],["2014-08-13",5.76,5.76,5.6593,5.6889,172125.0],["2014-08-14",5.7244,5.7304,5.6356,5.6385,120488.0],["2014-08-15",5.7363,5.7659,5.5941,5.7511,400613.0],["2014-08-18",5.76,5.8963,5.7244,5.8281,132638.0],["2014-08-19",5.8459,5.8459,5.763,5.7807,191363.0],["2014-08-20",5.7837,5.7837,5.68,5.7126,127913.0],["2014-08-21",5.7007,5.7007,5.6,5.68,140738.0],["2014-08-22",5.677,5.7067,5.6444,5.6889,177863.0],["2014-08-25",5.7274,5.8252,5.6563,5.7778,193725.0],["2014-08-26",5.7867,5.7956,5.7363,5.7363,361463.0],["2014-08-27",5.6919,5.7748,5.6919,5.7156,85050.0],["2014-08-28",5.7037,5.7096,5.6296,5.6859,143438.0],["2014-08-29",5.6859,5.7837,5.6444,5.683,52650.0],["2014-09-02",5.683,5.7274,5.6415,5.7037,134325.0],["2014-09-03",5.7333,5.7333,5.5881,5.6207,96188.0],["2014-09-04",5.6207,5.6296,5.5141,5.5259,53663.0],["2014-09-05",5.4993,5.5763,5.4548,5.5496,89100.0],["2014-09-08",5.517,5.6119,5.4963,5.5763,151538.0],["2014-09-09",5.5407,5.5704,5.3807,5.4044,148500.0],["2014-09-10",5.3867,5.4222,5.3481,5.3511,145800.0],["2014-09-11",5.3393,5.4163,5.3333,5.3689,118125.0],["2014-09-12",5.3778,5.3837,5.283,5.3422,186975.0],["2014-09-15",5.3185,5.363,5.3096,5.36,121838.0],["2014-09-16",5.3333,5.357,5.3007,5.3185,99563.0],["2014-09-17",5.3244,5.3778,5.3244,5.3481,166388.0],["2014-09-18",5.3393,5.3778,5.3393,5.363,74925.0],["2014-09-19",5.3689,5.3689,5.2385,5.3037,582525.0],["2014-09-22",5.2533,5.3126,5.197,5.2444,174150.0],["2014-09-23",5.2593,5.3215,5.1852,5.197,219038.0],["2014-09-24",5.2119,5.2859,5.1881,5.2474,371250.0],["2014-09-25",5.2089,5.2652,5.12,5.2326,386775.0],["2014-09-26",5.2326,5.2474,5.1852,5.2148,92813.0],["2014-09-29",5.1496,5.197,5.1437,5.1644,259200.0],["2014-09-30",5.1911,5.2207,5.12,5.1319,314213.0],["2014-10-01",5.1378,5.1763,5.0341,5.0519,302063.0],["2014-10-02",5.037,5.1437,5.0222,5.0756,106988.0],["2014-10-03",5.1319,5.1407,5.0756,5.0756,103275.0],["2014-10-06",5.0696,5.0815,5.0311,5.04,116438.0],["2014-10-07",5.0163,5.0756,4.9748,5.0252,129263.0],["2014-10-08",5.0252,5.1852,5.0252,5.1733,143100.0],["2014-10-09",5.1674,5.1674,5.037,5.0519,151200.0],["2014-10-10",5.037,5.1911,5.037,5.1526,159300.0],["2014-10-13",5.1852,5.2622,5.1704,5.1852,192375.0],["2014-10-14",5.2356,5.2444,5.1733,5.1881,164700.0],["2014-10-15",5.1526,5.2119,5.0993,5.1911,308813.0],["2014-10-16",5.117,5.2,5.1022,5.1644,132975.0],["2014-10-17",5.2326,5.2326,5.1111,5.1407,160313.0],["2014-10-20",5.1289,5.1704,5.0637,5.0993,113738.0],["2014-10-21",5.0933,5.1733,5.0815,5.1615,101250.0],["2014-10-22",5.1615,5.1615,5.0281,5.0281,98213.0],["2014-10-23",5.0815,5.1881,5.0578,5.1289,116100.0],["2014-10-24",5.1081,5.1615,5.0637,5.0756,93488.0],["2014-10-27",5.0222,5.1259,4.9333,5.0904,86400.0],["2014-10-28",5.1289,5.3244,5.1111,5.3185,136350.0],["2014-10-29",5.3333,5.3778,5.3185,5.3333,97200.0],["2014-10-30",5.3007,5.3778,5.2563,5.3541,111038.0],["2014-10-31",5.4222,5.4222,5.3215,5.363,216000.0],["2014-11-03",5.4044,5.4044,5.3126,5.3481,136013.0],["2014-11-04",5.3185,5.3333,5.2711,5.2889,101925.0],["2014-11-05",5.2207,5.3185,5.2207,5.2415,141075.0],["2014-11-06",5.2533,5.2978,5.1704,5.197,60075.0],["2014-11-07",5.1289,5.1704,5.0963,5.1674,50625.0],["2014-11-10",5.1556,5.2148,5.0963,5.1881,69525.0],["2014-11-11",5.1052,5.2207,5.0933,5.2089,68513.0],["2014-11-12",5.1911,5.3659,5.1911,5.3511,120488.0],["2014-11-13",5.3452,5.4104,5.3067,5.3156,107325.0],["2014-11-14",5.3274,5.3452,5.2385,5.2593,87750.0],["2014-11-17",5.2444,5.2593,5.0548,5.0637,125550.0],["2014-11-18",5.0904,5.1319,5.043,5.0696,72900.0],["2014-11-19",5.0874,5.0874,4.9689,5.0578,124538.0],["2014-11-20",5.0193,5.1289,4.9867,5.12,98213.0],["2014-11-21",5.2,5.2,5.1319,5.1674,184275.0],["2014-11-24",5.2119,5.3659,5.2119,5.363,106988.0],["2014-11-25",5.3778,5.3778,5.3067,5.357,225450.0],["2014-11-26",5.36,5.36,5.2563,5.283,111038.0],["2014-11-28",5.2622,5.3274,5.2267,5.2296,89775.0],["2014-12-01",5.2385,5.2385,5.0815,5.0844,127575.0],["2014-12-02",5.0667,5.12,5.0459,5.0667,197438.0],["2014-12-03",5.1052,5.2533,4.9985,5.2207,199125.0],["2014-12-04",5.1319,5.3185,5.0815,5.2919,128925.0],["2014-12-05",5.283,5.3185,5.1911,5.2711,173475.0],["2014-12-08",5.2385,5.3333,5.1911,5.2711,104625.0],["2014-12-09",5.283,5.3244,5.1319,5.3244,103950.0],["2014-12-10",5.2948,5.3067,5.2385,5.2593,92138.0],["2014-12-11",5.3304,5.443,5.3067,5.3926,217350.0],["2014-12-12",5.3156,5.4637,5.3096,5.44,168075.0],["2014-12-15",5.4519,5.6652,5.3956,5.6267,350325.0],["2014-12-16",5.6474,5.6711,5.5556,5.6326,216338.0],["2014-12-17",5.6119,5.9259,5.6,5.9259,424575.0],["2014-12-18",5.9259,5.9259,5.8696,5.9259,137700.0],["2014-12-19",5.9022,6.0385,5.8904,5.9615,609525.0],["2014-12-22",5.9407,6.0681,5.9407,5.9674,275400.0],["2014-12-23",6.0326,6.0326,5.8548,5.9822,266963.0],["2014-12-24",6.0089,6.0089,5.8726,5.8993,80325.0],["2014-12-26",5.9259,5.9556,5.8667,5.9319,221063.0],["2014-12-29",5.9822,6.1037,5.9437,6.0681,304763.0],["2014-12-30",6.0741,6.2104,6.0504,6.1333,462713.0],["2014-12-31",6.1185,6.1867,6.0474,6.0948,183600.0],["2015-01-02",6.1156,6.1956,5.923,5.9941,226800.0],["2015-01-05",6.0,6.1185,5.9881,6.0711,324338.0],["2015-01-06",6.1333,6.1867,6.0,6.077,572738.0],["2015-01-07",6.1511,6.163,6.0385,6.0859,240300.0],["2015-01-08",6.0652,6.16,5.9941,6.0474,310163.0],["2015-01-09",6.0356,6.0415,5.917,5.9378,126900.0],["2015-01-12",5.8489,5.9259,5.6978,5.8756,331763.0],["2015-01-13",5.8785,6.0741,5.8341,5.9141,249750.0],["2015-01-14",5.8696,5.917,5.7985,5.8904,123188.0],["2015-01-15",5.9141,5.9496,5.7778,5.8578,148500.0],["2015-01-16",5.7807,5.8993,5.6326,5.7067,418500.0],["2015-01-20",5.677,5.7778,5.5496,5.7037,321638.0],["2015-01-21",5.6711,5.7837,5.6711,5.76,103275.0],["2015-01-22",5.7896,5.8015,5.6504,5.76,157613.0],["2015-01-23",5.76,5.7778,5.7274,5.76,64463.0],["2015-01-26",5.7156,5.7689,5.677,5.76,140738.0],["2015-01-27",5.7037,5.7719,5.677,5.7511,113063.0],["2015-01-28",5.7867,5.8044,5.7244,5.7481,310500.0],["2015-01-29",5.76,5.8074,5.6948,5.8074,111713.0],["2015-01-30",5.7452,5.8519,5.7067,5.7126,188663.0],["2015-02-02",5.76,5.8785,5.6711,5.8548,182925.0],["2015-02-03",5.763,6.0,5.763,5.9467,315563.0],["2015-02-04",5.9467,6.0,5.8785,5.923,250763.0],["2015-02-05",5.9259,5.9615,5.8459,5.917,206213.0],["2015-02-06",5.9763,5.9763,5.8785,5.8963,225788.0],["2015-02-09",5.8815,5.9556,5.8489,5.8904,185963.0],["2015-02-10",6.0,6.1037,5.8993,6.083,1176863.0],["2015-02-11",6.1037,6.1926,6.1037,6.1541,456300.0],["2015-02-12",6.1807,6.8148,6.1719,6.8059,821138.0],["2015-02-13",6.8148,6.9748,6.7496,6.9422,416475.0],["2015-02-17",7.037,7.2593,6.9867,7.2059,509963.0],["2015-02-18",7.2178,7.4074,7.2178,7.4074,447863.0],["2015-02-19",7.4074,7.5556,7.3185,7.5052,470813.0],["2015-02-20",7.5348,7.6148,7.4222,7.4667,516038.0],["2015-02-23",7.4637,7.7274,7.3422,7.7274,479250.0],["2015-02-24",7.8993,8.16,7.7985,7.8667,803588.0],["2015-02-25",7.9763,8.2578,7.9644,8.1452,918000.0],["2015-02-26",8.1096,8.1867,8.0474,8.1215,339863.0],["2015-02-27",8.1481,8.2874,8.0593,8.0681,703688.0],["2015-03-02",8.0889,8.4,8.077,8.3852,923400.0],["2015-03-03",8.3289,8.3793,8.0504,8.1156,454275.0],["2015-03-04",8.1156,8.2519,8.0148,8.2222,559913.0],["2015-03-05",8.1867,8.6726,8.1126,8.6696,1499175.0],["2015-03-06",8.7319,8.8119,8.4356,8.72,1042538.0],["2015-03-09",8.7674,8.8148,8.6933,8.7467,772200.0],["2015-03-10",8.72,8.8,8.7022,8.7319,587250.0],["2015-03-11",8.7556,8.8741,8.7467,8.8681,670275.0],["2015-03-12",8.883,9.0548,8.8444,8.9659,981113.0],["2015-03-13",8.9956,9.1052,8.7674,8.8385,577125.0],["2015-03-16",8.8889,8.963,8.6044,8.7526,510300.0],["2015-03-17",8.7467,8.7911,8.6963,8.7585,622013.0],["2015-03-18",8.6993,8.7674,8.64,8.7289,395213.0],["2015-03-19",8.7259,8.8089,8.6252,8.7585,828225.0],["2015-03-20",8.8267,9.0311,8.7822,9.0193,676688.0],["2015-03-23",9.0044,9.0548,8.7763,8.7881,374625.0],["2015-03-24",8.7526,8.8444,8.6993,8.7496,470813.0],["2015-03-25",8.7407,8.8652,8.5659,8.5837,335813.0],["2015-03-26",8.5481,8.7941,8.5244,8.72,467775.0],["2015-03-27",8.6607,8.6607,8.5185,8.563,296325.0],["2015-03-30",8.5333,8.8267,8.5244,8.7407,641588.0],["2015-03-31",8.7496,8.8356,8.6904,8.8089,256838.0],["2015-04-01",8.8326,8.877,8.7763,8.8207,413775.0],["2015-04-02",8.797,8.877,8.7585,8.8356,194400.0],["2015-04-06",8.8178,8.8889,8.7496,8.8119,402300.0],["2015-04-07",8.7852,9.0637,8.7763,9.0133,950063.0],["2015-04-08",9.0133,9.2237,9.0133,9.1467,1215675.0],["2015-04-09",9.1704,9.2504,9.1022,9.1141,584550.0],["2015-04-10",9.1407,9.2059,9.0963,9.1881,480938.0],["2015-04-13",9.197,9.2563,9.1467,9.1793,436725.0],["2015-04-14",9.2148,9.2444,8.9304,9.1674,348300.0],["2015-04-15",9.2148,9.2741,9.0904,9.1704,500850.0],["2015-04-16",9.1674,9.2415,8.9778,9.1941,574088.0],["2015-04-17",9.1378,9.3156,9.1022,9.2385,606825.0],["2015-04-20",9.2593,9.3541,9.2593,9.3215,273375.0],["2015-04-21",9.3274,9.3926,9.283,9.3719,515363.0],["2015-04-22",9.3926,9.7719,9.3748,9.6474,752288.0],["2015-04-23",9.6237,9.6415,9.4222,9.4696,411413.0],["2015-04-24",9.4459,9.5585,9.4015,9.5289,267975.0],["2015-04-27",9.5793,9.5793,9.4459,9.5259,468450.0],["2015-04-28",9.5259,9.9052,9.5259,9.8696,535950.0],["2015-04-29",9.8519,9.9319,9.6356,9.8548,489375.0],["2015-04-30",9.84,9.9319,9.4548,9.5111,510975.0],["2015-05-01",9.5763,9.6504,9.2859,9.4133,463050.0],["2015-05-04",9.4459,9.5437,9.0578,9.1941,735413.0],["2015-05-05",9.2,9.3304,9.2,9.2978,306788.0],["2015-05-06",9.3393,9.4548,9.3244,9.443,269663.0],["2015-05-07",9.3511,9.8578,9.2237,9.7985,639563.0],["2015-05-08",9.9111,10.1333,9.8193,10.1037,791775.0],["2015-05-11",10.0741,10.9985,9.9941,10.7881,1787738.0],["2015-05-12",10.7733,10.8533,10.4267,10.4415,658800.0],["2015-05-13",10.4356,10.5985,10.3556,10.3793,478913.0],["2015-05-14",10.4593,10.6074,10.3259,10.4533,531900.0],["2015-05-15",10.4859,10.5926,10.3704,10.4415,663525.0],["2015-05-18",10.5156,10.72,10.4593,10.6815,817425.0],["2015-05-19",10.7407,11.0578,10.6815,11.0074,731025.0],["2015-05-20",11.1022,11.1081,10.6044,10.717,633825.0],["2015-05-21",10.7496,10.7526,10.4326,10.4741,662850.0],["2015-05-22",10.4681,10.4948,10.2993,10.3911,308475.0],["2015-05-26",10.3822,10.5689,10.157,10.3941,752625.0],["2015-05-27",10.4356,10.4444,10.2637,10.4356,483975.0],["2015-05-28",10.4563,10.5156,10.3556,10.4119,234563.0],["2015-05-29",10.3881,10.4593,10.3141,10.3911,613575.0],["2015-06-01",10.3822,10.4385,10.0385,10.0859,803250.0],["2015-06-02",10.0533,10.4652,10.0267,10.4474,501863.0],["2015-06-03",10.4356,10.8415,10.4178,10.7644,432338.0],["2015-06-04",10.72,10.8148,10.56,10.6844,331088.0],["2015-06-05",10.7052,10.8119,10.6578,10.797,224775.0],["2015-06-08",10.8148,10.8978,10.723,10.8889,673988.0],["2015-06-09",10.8889,10.8889,10.5659,10.6607,390825.0],["2015-06-10",10.7141,10.9037,10.7141,10.8741,554513.0],["2015-06-11",10.957,10.957,10.7941,10.8622,352350.0],["2015-06-12",10.797,10.8948,10.6489,10.8504,219375.0],["2015-06-15",10.8415,10.877,10.6489,10.8593,385763.0],["2015-06-16",10.8711,10.9333,10.64,10.8504,438413.0],["2015-06-17",10.9274,11.0341,10.8207,10.8504,292613.0],["2015-06-18",10.8563,10.9837,10.8563,10.8919,351675.0],["2015-06-19",10.9215,11.0459,10.4681,10.9541,1782000.0],["2015-06-22",11.1496,11.1822,10.8859,10.957,416813.0],["2015-06-23",10.9896,10.9896,10.7259,10.7556,366863.0],["2015-06-24",10.7289,10.7289,10.4741,10.4919,368888.0],["2015-06-25",10.4889,10.5837,10.2815,10.3644,440438.0],["2015-06-26",10.3407,10.4652,10.1007,10.1985,1069538.0],["2015-06-29",10.0859,10.1689,9.7363,9.7452,611213.0],["2015-06-30",9.8044,9.9496,9.7096,9.8489,631125.0],["2015-07-01",9.9022,10.3526,9.8222,10.2726,462375.0],["2015-07-02",10.24,10.2756,10.0681,10.1778,225788.0],["2015-07-06",10.0948,10.4385,10.0948,10.4356,513000.0],["2015-07-07",10.4237,10.4237,9.8044,10.1215,365513.0],["2015-07-08",9.9644,9.9822,9.6119,9.6622,298688.0],["2015-07-09",9.7778,9.92,9.6978,9.7304,461363.0],["2015-07-10",9.8993,9.9348,9.7837,9.843,284513.0],["2015-07-13",9.8844,9.9556,9.7867,9.8133,204863.0],["2015-07-14",9.8044,9.9467,9.7096,9.8756,283838.0],["2015-07-15",9.8904,9.8904,9.7067,9.8163,217013.0],["2015-07-16",9.9052,10.0267,9.7778,9.8044,237938.0],["2015-07-17",9.8074,9.8696,9.5674,9.6089,259200.0],["2015-07-20",9.6,9.6237,9.3067,9.4963,446850.0],["2015-07-21",9.44,9.6356,9.3185,9.4756,281813.0],["2015-07-22",9.4341,9.5289,9.3689,9.4874,224775.0],["2015-07-23",9.5348,9.5526,9.1348,9.28,343575.0],["2015-07-24",9.2563,9.277,8.9422,8.9985,267300.0],["2015-07-27",8.8919,8.9926,8.6904,8.9304,240638.0],["2015-07-28",8.9422,8.9867,8.64,8.7141,432675.0],["2015-07-29",8.6785,8.8533,8.6311,8.7704,304425.0],["2015-07-30",8.7467,8.7556,8.56,8.7526,211613.0],["2015-07-31",8.7704,8.8533,8.6015,8.64,196088.0],["2015-08-03",8.6074,8.7467,8.4978,8.637,262238.0],["2015-08-04",8.6696,8.6874,8.3141,8.3467,493763.0],["2015-08-05",8.323,8.323,7.9556,7.9644,884250.0],["2015-08-06",7.9319,8.2044,7.8607,7.923,1071563.0],["2015-08-07",7.8815,8.0474,7.8074,8.0237,726300.0],["2015-08-10",8.0356,8.5333,8.0356,8.5274,917325.0],["2015-08-11",8.4415,8.48,8.2815,8.3111,414450.0],["2015-08-12",8.3407,8.3407,8.0296,8.2815,377663.0],["2015-08-13",8.3348,8.5422,8.2963,8.4948,547763.0],["2015-08-14",8.4681,8.72,8.3881,8.6696,423225.0],["2015-08-17",8.637,8.637,8.3378,8.4148,314213.0],["2015-08-18",8.4237,8.4622,8.317,8.4207,360788.0],["2015-08-19",8.3704,8.3704,8.0859,8.0948,321638.0],["2015-08-20",8.0533,8.2015,7.9111,7.923,275063.0],["2015-08-21",7.7719,7.9259,7.6652,7.6681,513675.0],["2015-08-24",7.5556,7.7659,7.5556,7.68,621338.0],["2015-08-25",7.9733,7.9733,7.5822,7.5852,471488.0],["2015-08-26",7.6474,7.8459,7.5556,7.7274,475538.0],["2015-08-27",7.8044,7.8341,7.5644,7.6533,365850.0],["2015-08-28",7.6444,7.6889,7.5615,7.6474,324675.0],["2015-08-31",7.6119,7.9407,7.5911,7.84,358088.0],["2015-09-01",7.7096,7.7807,7.6207,7.6622,474863.0],["2015-09-02",7.7333,7.8756,7.3926,7.5407,479925.0],["2015-09-03",7.5704,7.7956,7.5615,7.7067,459000.0],["2015-09-04",7.6059,7.6948,7.5348,7.5733,252788.0],["2015-09-08",7.7215,7.7215,7.5526,7.5526,175500.0],["2015-09-09",7.6148,7.7156,7.5615,7.5822,245025.0],["2015-09-10",7.5822,7.6889,7.5704,7.6178,130613.0],["2015-09-11",7.5881,7.683,7.4844,7.5763,249750.0],["2015-09-14",7.6059,7.7096,7.5467,7.6652,213300.0],["2015-09-15",7.68,7.7985,7.6711,7.7807,348975.0],["2015-09-16",7.7422,7.8163,7.677,7.7007,160650.0],["2015-09-17",7.7511,7.7719,7.6593,7.6741,345263.0],["2015-09-18",7.5822,7.6148,7.44,7.5704,741825.0],["2015-09-21",7.6267,7.7244,7.4993,7.5289,307463.0],["2015-09-22",7.4726,7.5852,7.4222,7.4519,176513.0],["2015-09-23",7.4281,7.4874,7.3896,7.3985,232875.0],["2015-09-24",7.3778,7.6119,7.3274,7.44,332775.0],["2015-09-25",7.5022,7.5319,7.3067,7.3393,454950.0],["2015-09-28",7.3126,7.3363,7.2148,7.2593,318938.0],["2015-09-29",7.2385,7.3778,7.2385,7.3215,276075.0],["2015-09-30",7.3689,7.3689,7.2474,7.3156,292275.0],["2015-10-01",7.28,7.4667,7.28,7.4519,172125.0],["2015-10-02",7.3926,7.4815,7.3541,7.4667,191025.0],["2015-10-05",7.5526,7.7333,7.52,7.7007,122513.0],["2015-10-06",7.6593,7.7126,7.5644,7.5941,239288.0],["2015-10-07",7.6,7.7007,7.5348,7.5674,304763.0],["2015-10-08",8.1037,8.5511,7.9526,8.5007,878175.0],["2015-10-09",8.5393,8.5393,8.2104,8.2993,547088.0],["2015-10-12",8.3259,8.8267,8.2963,8.8148,1043888.0],["2015-10-13",8.7496,8.9867,8.6874,8.7437,1110713.0],["2015-10-14",8.717,8.8741,8.5748,8.6548,5938313.0],["2015-10-15",8.6637,8.8652,8.5778,8.8119,990900.0],["2015-10-16",8.8474,8.957,8.7259,8.883,811688.0],["2015-10-19",8.8978,9.0815,8.8415,9.0252,375300.0],["2015-10-20",9.0341,9.2296,8.963,9.2207,343238.0],["2015-10-21",9.2356,9.3481,8.9837,8.9956,708075.0],["2015-10-22",9.0222,9.3926,8.9748,9.1911,488700.0],["2015-10-23",9.2711,9.517,9.2089,9.5022,344588.0],["2015-10-26",9.5496,9.5674,9.3215,9.3778,281475.0],["2015-10-27",9.3748,9.4578,9.1259,9.3096,540675.0],["2015-10-28",9.3511,9.7659,9.3304,9.7659,403313.0],["2015-10-29",9.7096,9.7096,9.3896,9.4311,355388.0],["2015-10-30",9.4222,9.4963,9.277,9.4785,551813.0],["2015-11-02",9.523,9.7037,9.4193,9.683,379013.0],["2015-11-03",9.6444,9.677,9.4726,9.4904,281475.0],["2015-11-04",9.5378,9.7422,9.4163,9.4904,339525.0],["2015-11-05",9.5319,9.68,9.5259,9.6267,350663.0],["2015-11-06",9.6563,10.1393,9.5911,10.0948,588263.0],["2015-11-09",10.0948,10.0948,9.68,9.7511,276413.0],["2015-11-10",9.7511,10.0978,9.7511,10.0267,309488.0],["2015-11-11",10.0948,10.2548,9.9437,10.2311,282488.0],["2015-11-12",10.1244,10.1541,9.8696,9.9141,343913.0],["2015-11-13",9.84,10.0681,9.84,9.9585,314213.0],["2015-11-16",9.9556,10.1393,9.8074,10.1274,262913.0],["2015-11-17",10.1541,10.2726,9.9259,10.0533,432000.0],["2015-11-18",10.0741,10.1956,10.0296,10.1156,351000.0],["2015-11-19",10.0711,10.1393,9.7837,9.8015,294975.0],["2015-11-20",9.8667,10.0148,9.8667,9.9585,232200.0],["2015-11-23",9.9822,10.2637,9.9378,10.2459,583875.0],["2015-11-24",10.1956,10.2637,10.0948,10.2548,206550.0],["2015-11-25",10.2222,10.5185,10.2222,10.483,314888.0],["2015-11-27",10.5333,10.72,10.4681,10.6726,194063.0],["2015-11-30",10.6815,10.6963,10.5037,10.5422,241650.0],["2015-12-01",10.6133,10.6756,10.4296,10.5985,214650.0],["2015-12-02",10.6281,10.6993,10.4859,10.5452,201825.0],["2015-12-03",10.5807,10.5807,10.1719,10.1867,279450.0],["2015-12-04",10.1926,10.4,9.7778,10.2963,285863.0],["2015-12-07",10.5926,10.7615,10.4,10.4415,608175.0],["2015-12-08",10.4,10.6074,10.2667,10.5896,316238.0],["2015-12-09",10.5926,10.5926,10.0593,10.1007,459675.0],["2015-12-10",10.9541,10.9541,9.9852,10.1511,726638.0],["2015-12-11",9.9674,10.0681,9.6296,9.7244,410738.0],["2015-12-14",9.7007,9.7837,9.3067,9.6948,618975.0],["2015-12-15",9.7481,10.1748,9.7274,10.0326,427613.0],["2015-12-16",10.0504,10.0622,9.7185,9.8193,475538.0],["2015-12-17",9.7541,9.8963,9.3541,9.3956,639563.0],["2015-12-18",9.3363,9.6,9.2326,9.2622,1131975.0],["2015-12-21",9.4074,9.6267,9.2593,9.4993,471825.0],["2015-12-22",9.5141,9.8667,9.4074,9.8607,415800.0],["2015-12-23",9.9259,10.0267,9.7393,9.8311,274725.0],["2015-12-24",9.7393,9.9407,9.7096,9.8341,118800.0],["2015-12-28",9.8519,9.8815,9.677,9.8311,149513.0],["2015-12-29",9.8548,10.0533,9.8548,10.0059,205875.0],["2015-12-30",10.0474,10.1422,9.9644,9.9763,211613.0],["2015-12-31",9.9556,10.1007,9.8519,9.9141,320625.0],["2016-01-04",9.8963,9.8963,9.4844,9.6148,631125.0],["2016-01-05",9.6148,9.7215,9.5111,9.68,502200.0],["2016-01-06",9.5763,9.8637,9.4933,9.6741,459338.0],["2016-01-07",9.4815,9.5822,9.1911,9.2385,712463.0],["2016-01-08",9.3333,9.4489,9.197,9.2948,714488.0],["2016-01-11",9.3778,9.4548,8.9037,8.9689,536625.0],["2016-01-12",9.1348,9.1348,8.8652,8.96,436050.0],["2016-01-13",8.9926,8.9926,8.3704,8.397,409388.0],["2016-01-14",8.3881,8.5422,8.2815,8.3763,754988.0],["2016-01-15",8.1778,8.7763,7.8933,8.1511,1194075.0],["2016-01-19",8.2963,8.6756,7.7926,7.8252,626400.0],["2016-01-20",7.6415,7.8548,7.44,7.7452,948713.0],["2016-01-21",7.7689,7.9259,7.6593,7.677,313875.0],["2016-01-22",7.763,8.0919,7.7541,8.0385,411413.0],["2016-01-25",8.0296,8.0652,7.837,7.8548,291938.0],["2016-01-26",7.8756,8.3822,7.8756,8.2963,559913.0],["2016-01-27",8.2341,8.3348,8.1037,8.2074,382050.0],["2016-01-28",8.2963,8.3319,7.9704,7.9822,317588.0],["2016-01-29",8.0444,8.397,8.0444,8.3526,502200.0],["2016-02-01",8.2963,8.4326,8.2074,8.3378,253800.0],["2016-02-02",8.2637,8.2637,8.0267,8.0741,532238.0],["2016-02-03",8.0415,8.1867,7.7926,7.8785,384750.0],["2016-02-04",7.9141,8.1037,7.8844,8.0711,245700.0],["2016-02-05",8.0385,8.1393,7.8993,7.9081,432000.0],["2016-02-08",7.8607,7.9378,7.6267,7.7956,507938.0],["2016-02-09",7.7007,7.8311,7.6296,7.763,335138.0],["2016-02-10",7.3748,8.0978,7.2889,7.5378,847125.0],["2016-02-11",7.36,7.4607,7.1911,7.3689,581175.0],["2016-02-12",7.4578,7.6741,7.3363,7.5141,487688.0],["2016-02-16",7.5259,7.7156,7.4696,7.6356,395550.0],["2016-02-17",7.677,7.8311,7.5615,7.6681,587250.0],["2016-02-18",7.6474,7.7748,7.3985,7.6681,305100.0],["2016-02-19",7.6237,7.757,7.6237,7.7363,263588.0],["2016-02-22",7.7778,7.9526,7.6948,7.8133,356400.0],["2016-02-23",7.763,7.8904,7.7185,7.8163,347963.0],["2016-02-24",7.6948,7.7807,7.523,7.7422,305100.0],["2016-02-25",7.7422,7.8726,7.6089,7.8548,339863.0],["2016-02-26",7.8963,8.0504,7.8222,8.0059,454613.0],["2016-02-29",8.0267,8.0415,7.5556,7.5644,674663.0],["2016-03-01",7.6178,7.9644,7.5793,7.9081,240300.0],["2016-03-02",7.8874,7.9852,7.7926,7.8311,266963.0],["2016-03-03",7.8133,8.0267,7.8104,7.8785,238275.0],["2016-03-04",7.843,8.1393,7.843,8.1215,489375.0],["2016-03-07",8.1215,8.2074,8.0326,8.2015,255825.0],["2016-03-08",8.1244,8.1956,7.8163,7.8281,504900.0],["2016-03-09",7.8341,8.1393,7.7481,8.0622,982463.0],["2016-03-10",8.1452,8.1452,7.8015,7.917,172463.0],["2016-03-11",8.0356,8.0385,7.8815,7.9822,311175.0],["2016-03-14",7.9289,7.9644,7.8459,7.8519,229500.0],["2016-03-15",7.8252,7.8993,7.7659,7.7926,214988.0],["2016-03-16",7.7807,7.9259,7.7481,7.843,303750.0],["2016-03-17",7.7985,8.1393,7.7659,8.1126,231525.0],["2016-03-18",8.1541,8.2726,8.077,8.2074,550463.0],["2016-03-21",8.2667,8.2933,8.0504,8.0622,289913.0],["2016-03-22",8.0148,8.0504,7.837,7.8667,467775.0],["2016-03-23",7.8637,7.8637,7.7126,7.7126,363150.0],["2016-03-24",7.6652,7.9496,7.5852,7.8578,323325.0],["2016-03-28",7.9081,8.0474,7.843,7.9378,243000.0],["2016-03-29",7.8933,8.1067,7.8163,8.0622,265275.0],["2016-03-30",8.083,8.1481,7.9111,8.0889,269663.0],["2016-03-31",8.0919,8.1807,7.8993,7.92,220388.0],["2016-04-01",7.8252,7.9585,7.7541,7.9378,274388.0],["2016-04-04",7.9289,8.08,7.8519,7.9437,483975.0],["2016-04-05",7.843,7.917,7.8074,7.84,323663.0],["2016-04-06",7.8637,7.9259,7.5763,7.6385,520088.0],["2016-04-07",7.5852,7.5852,7.4074,7.4578,578813.0],["2016-04-08",7.5259,7.5644,7.3807,7.5378,270675.0],["2016-04-11",7.5526,7.7807,7.5526,7.6178,347625.0],["2016-04-12",7.6148,7.8726,7.5763,7.8222,415125.0],["2016-04-13",7.8667,8.0,7.843,7.92,277425.0],["2016-04-14",7.917,8.0563,7.8637,8.0089,147150.0],["2016-04-15",7.9793,8.0207,7.9141,7.9141,97875.0],["2016-04-18",7.8607,8.077,7.6978,8.0207,233550.0],["2016-04-19",8.0207,8.1748,7.9407,8.1007,345600.0],["2016-04-20",8.08,8.3674,8.08,8.2963,404325.0],["2016-04-21",8.3141,8.4444,8.2281,8.2844,266963.0],["2016-04-22",8.2756,8.5541,8.2756,8.4859,280125.0],["2016-04-25",8.48,8.5096,8.163,8.2519,256500.0],["2016-04-26",8.2519,8.3644,8.2193,8.2874,211275.0],["2016-04-27",8.2311,8.2933,8.1037,8.1956,285525.0],["2016-04-28",8.1393,8.3585,8.0474,8.1422,538988.0],["2016-04-29",8.1067,8.2104,8.0504,8.0889,325688.0],["2016-05-02",8.077,8.157,7.9644,7.9852,337500.0],["2016-05-03",7.8963,8.0148,7.7837,7.9852,228488.0],["2016-05-04",7.8963,8.0178,7.7778,7.9585,459000.0],["2016-05-05",8.08,8.1185,7.7926,7.84,317588.0],["2016-05-06",7.8133,7.9496,7.7807,7.9348,372263.0],["2016-05-09",7.6474,7.84,7.4756,7.7778,461025.0],["2016-05-10",7.7807,7.9852,7.7185,7.9496,241988.0],["2016-05-11",7.9585,8.0267,7.7778,7.7807,159638.0],["2016-05-12",7.7926,7.9111,7.6148,7.6978,403650.0],["2016-05-13",7.6859,7.8756,7.6326,7.7452,320625.0],["2016-05-16",7.7511,7.9615,7.7244,7.8607,316575.0],["2016-05-17",7.8341,7.9052,7.68,7.7215,373275.0],["2016-05-18",7.6978,8.0,7.6711,8.0,375975.0],["2016-05-19",7.9615,7.9733,7.7304,7.8489,276750.0],["2016-05-20",7.8933,7.9911,7.8667,7.9585,245700.0],["2016-05-23",7.9852,8.003,7.8904,7.9289,331425.0],["2016-05-24",8.0059,8.1244,7.997,8.0859,412425.0],["2016-05-25",8.1067,8.24,8.0652,8.077,250088.0],["2016-05-26",8.0681,8.1659,8.0119,8.1185,167400.0],["2016-05-27",8.163,8.4267,8.1185,8.4148,276413.0],["2016-05-31",8.4385,8.5333,8.2489,8.2637,266288.0],["2016-06-01",8.2281,8.3319,8.1659,8.323,216000.0],["2016-06-02",8.3141,8.317,8.1659,8.2726,268988.0],["2016-06-03",8.2163,8.2163,8.0741,8.0859,297338.0],["2016-06-06",8.0652,8.4207,8.0148,8.3496,317250.0],["2016-06-07",8.3911,8.4148,8.2074,8.2104,154575.0],["2016-06-08",8.2015,8.3259,8.1096,8.2489,222075.0],["2016-06-09",8.2193,8.2193,8.0267,8.0948,171113.0],["2016-06-10",7.9881,8.0889,7.9141,8.0237,229500.0],["2016-06-13",7.9733,8.0652,7.8133,7.9585,222750.0],["2016-06-14",7.9111,8.0474,7.7956,7.8252,318938.0],["2016-06-15",7.923,8.0119,7.8341,7.8519,121838.0],["2016-06-16",7.7659,7.9496,7.7067,7.9467,213638.0],["2016-06-17",7.9437,8.0681,7.8519,7.9141,473175.0],["2016-06-20",7.9793,8.1037,7.9704,7.9793,105300.0],["2016-06-21",8.0059,8.0059,7.8341,7.923,212963.0],["2016-06-22",7.9259,8.0,7.8667,7.923,168413.0],["2016-06-23",8.0356,8.0533,7.9319,7.9615,247050.0],["2016-06-24",7.6059,7.7274,7.437,7.7274,852525.0],["2016-06-27",7.5556,7.6356,7.4756,7.5733,308813.0],["2016-06-28",7.6859,7.7481,7.5822,7.6622,343238.0],["2016-06-29",7.7422,7.8933,7.683,7.8044,218700.0],["2016-06-30",7.837,8.1037,7.8133,8.0859,271350.0],["2016-07-01",8.0563,8.2459,7.9852,8.1363,282825.0],["2016-07-05",8.0533,8.0533,7.7481,7.8756,254138.0],["2016-07-06",7.8489,7.8993,7.7333,7.8163,394538.0],["2016-07-07",7.8519,7.9141,7.7719,7.84,153563.0],["2016-07-08",7.9526,8.1837,7.9526,8.0919,260888.0],["2016-07-11",8.157,8.3941,8.157,8.2963,217688.0],["2016-07-12",8.3378,8.4178,8.2815,8.3733,222750.0],["2016-07-13",8.3881,8.6785,8.2904,8.6281,380363.0],["2016-07-14",8.7081,8.7615,8.6519,8.7437,127913.0],["2016-07-15",8.8089,8.8356,8.7052,8.8119,166050.0],["2016-07-18",8.8119,8.9659,8.8059,8.8948,282150.0],["2016-07-19",8.9007,8.9274,8.7822,8.797,191700.0],["2016-07-20",8.8711,8.8711,8.637,8.8207,166050.0],["2016-07-21",8.8444,8.8622,8.6578,8.6785,241313.0],["2016-07-22",8.6756,8.7704,8.5867,8.6874,98888.0],["2016-07-25",8.643,8.7052,8.5778,8.6222,134663.0],["2016-07-26",8.6074,8.72,8.5807,8.6281,169425.0],["2016-07-27",8.6133,8.797,8.6133,8.7526,131963.0],["2016-07-28",8.7526,8.8563,8.5867,8.5956,141075.0],["2016-07-29",8.5985,8.7259,8.5778,8.6341,377663.0],["2016-08-01",8.643,8.6874,8.5867,8.6459,111038.0],["2016-08-02",8.6578,8.6904,8.483,8.4919,175163.0],["2016-08-03",8.5244,8.7615,8.5244,8.7496,221400.0],["2016-08-04",8.8296,9.4044,8.8059,9.277,415800.0],["2016-08-05",9.3304,9.4607,9.3037,9.3304,254813.0],["2016-08-08",9.3511,9.3985,9.2563,9.357,114413.0],["2016-08-09",9.3363,9.5289,9.3363,9.5141,157275.0],["2016-08-10",9.5141,9.7541,9.4104,9.7333,222075.0],["2016-08-11",9.7304,9.7304,9.6296,9.6444,298688.0],["2016-08-12",9.5674,9.7511,9.5407,9.7185,151200.0],["2016-08-15",9.7541,10.1422,9.7541,10.1096,254475.0],["2016-08-16",10.0504,10.2252,9.9437,10.2015,283838.0],["2016-08-17",10.1778,10.3111,10.1541,10.2993,253463.0],["2016-08-18",10.2963,10.3704,10.237,10.3704,185963.0],["2016-08-19",10.3674,10.5156,10.2963,10.4889,374963.0],["2016-08-22",10.4415,10.5985,10.3704,10.5156,205538.0],["2016-08-23",10.5867,10.7437,10.4652,10.7081,200813.0],["2016-08-24",10.7467,10.7881,10.48,10.5126,235575.0],["2016-08-25",10.4681,10.5867,10.3378,10.477,248400.0],["2016-08-26",10.5244,10.643,10.4119,10.6104,176850.0],["2016-08-29",10.5985,10.6667,10.3348,10.6519,196088.0],["2016-08-30",10.6667,11.04,10.6578,10.9007,705038.0],["2016-08-31",10.9037,10.9096,10.5926,10.6726,322313.0],["2016-09-01",10.7259,10.8563,10.6548,10.7556,193725.0],["2016-09-02",10.7911,10.9541,10.7348,10.9156,283163.0],["2016-09-06",10.8919,11.0252,10.8326,11.0252,309825.0],["2016-09-07",10.9926,11.1378,10.963,11.0578,219038.0],["2016-09-08",11.0785,11.3215,11.0104,11.2741,481275.0],["2016-09-09",11.1881,11.2148,11.0548,11.1704,325350.0],["2016-09-12",11.0667,11.3185,11.0015,11.2741,248400.0],["2016-09-13",11.1496,11.1763,10.8356,10.9956,298350.0],["2016-09-14",11.0015,11.1704,10.8859,10.9333,201488.0],["2016-09-15",10.9659,11.0667,10.8504,10.9807,183600.0],["2016-09-16",10.9985,11.0904,10.9274,10.9896,347963.0],["2016-09-19",11.0104,11.5437,10.963,11.5407,1004400.0],["2016-09-20",11.5259,11.5259,11.0993,11.0993,454275.0],["2016-09-21",11.1022,11.3037,11.1022,11.1911,360788.0],["2016-09-22",11.277,11.683,11.197,11.6533,618300.0],["2016-09-23",11.5852,11.7541,11.52,11.6978,395550.0],["2016-09-26",11.6415,11.6504,11.437,11.5141,472500.0],["2016-09-27",11.52,11.6948,11.3096,11.6622,284513.0],["2016-09-28",11.7215,11.7215,11.517,11.5556,193388.0],["2016-09-29",11.5674,11.5852,11.3007,11.3096,212288.0],["2016-09-30",11.3956,11.5852,11.3867,11.5111,268650.0],["2016-10-03",11.5259,11.5615,11.3274,11.4281,143438.0],["2016-10-04",11.44,11.5467,11.36,11.4519,187988.0],["2016-10-05",11.5319,11.6474,11.4993,11.5674,141413.0],["2016-10-06",11.5674,11.6356,11.4311,11.6237,103950.0],["2016-10-07",11.5585,11.6444,11.437,11.5467,256838.0],["2016-10-10",11.6474,11.6978,11.4489,11.4904,187313.0],["2016-10-11",11.5081,11.5556,11.2859,11.3778,188325.0],["2016-10-12",11.3778,11.4933,10.9778,11.2948,109688.0],["2016-10-13",11.2059,11.2059,10.9807,11.0311,157950.0],["2016-10-14",11.1407,11.2148,11.0252,11.0904,137363.0],["2016-10-17",11.0933,11.1319,10.9985,11.0044,118800.0],["2016-10-18",11.0637,11.0815,10.9837,11.0015,162675.0],["2016-10-19",11.0519,11.2207,11.0163,11.1704,176850.0],["2016-10-20",11.1674,11.2326,10.9807,11.1319,130950.0],["2016-10-21",11.0519,11.1319,11.0163,11.0637,100913.0],["2016-10-24",11.1585,11.2504,11.043,11.1704,123863.0],["2016-10-25",11.1704,11.2444,11.043,11.117,123863.0],["2016-10-26",11.043,11.203,11.0104,11.0252,102263.0],["2016-10-27",11.0607,11.1674,10.9867,11.0015,145125.0],["2016-10-28",10.9837,10.9837,10.6785,10.7526,189000.0],["2016-10-31",10.7556,10.7556,10.5274,10.637,282150.0],["2016-11-01",10.637,10.7022,10.3733,10.4059,174488.0],["2016-11-02",10.3615,10.5067,10.2548,10.2844,142088.0],["2016-11-03",10.3141,10.4385,10.3141,10.3674,111375.0],["2016-11-04",10.3585,10.403,10.2637,10.3289,220050.0],["2016-11-07",10.4919,10.5837,10.4119,10.4681,316913.0],["2016-11-08",10.4385,10.563,10.2667,10.3941,298350.0],["2016-11-09",10.3319,10.963,10.3319,10.8741,422213.0],["2016-11-10",10.963,11.2444,10.9096,11.2148,410738.0],["2016-11-11",11.2385,11.5022,11.2148,11.3985,473850.0],["2016-11-14",11.523,11.7363,11.4311,11.683,516375.0],["2016-11-15",11.6741,11.7422,11.5556,11.6652,300713.0],["2016-11-16",11.6119,11.7481,11.5585,11.6978,318263.0],["2016-11-17",11.7452,11.8252,11.6,11.6119,248400.0],["2016-11-18",11.6178,11.8104,11.5881,11.6711,360788.0],["2016-11-21",11.7096,11.8519,11.6296,11.8519,500513.0],["2016-11-22",11.8519,11.8519,11.7837,11.8519,317925.0],["2016-11-23",11.8193,12.0593,11.8044,12.0415,333113.0],["2016-11-25",12.0741,12.3496,11.8578,12.2519,221738.0],["2016-11-28",12.2904,12.3704,12.0978,12.2756,263588.0],["2016-11-29",12.2963,12.3704,12.1244,12.2637,223088.0],["2016-11-30",12.3496,12.5452,12.1511,12.1807,253125.0],["2016-12-01",12.2756,12.4948,12.1452,12.4178,195075.0],["2016-12-02",12.4059,12.4059,12.1096,12.1333,111713.0],["2016-12-05",12.2667,12.4948,12.2667,12.4148,185625.0],["2016-12-06",12.4444,12.5393,12.4148,12.4356,285188.0],["2016-12-07",12.4563,12.5067,12.3704,12.4326,272700.0],["2016-12-08",12.4563,12.8148,12.397,12.7733,347288.0],["2016-12-09",12.8415,13.037,12.2044,13.0074,258525.0],["2016-12-12",13.037,13.0726,12.8563,12.9511,243000.0],["2016-12-13",13.0222,13.2474,12.9452,13.0756,426263.0],["2016-12-14",13.0252,13.04,12.8356,12.9215,251100.0],["2016-12-15",12.7378,12.7378,11.7156,12.1837,833288.0],["2016-12-16",12.2281,12.4148,12.0593,12.3111,940613.0],["2016-12-19",12.2993,12.4593,12.1304,12.3526,338850.0],["2016-12-20",12.4652,12.4652,12.24,12.2726,363488.0],["2016-12-21",12.323,12.4148,12.003,12.2133,211613.0],["2016-12-22",12.2281,12.2548,11.9496,12.0296,201150.0],["2016-12-23",12.0296,12.0622,11.9407,12.0563,97875.0],["2016-12-27",11.9763,12.2252,11.9348,12.0504,132638.0],["2016-12-28",12.1156,12.1156,11.763,11.8548,256163.0],["2016-12-29",11.8904,11.9141,11.6533,11.8489,260550.0],["2016-12-30",11.837,11.8519,11.7067,11.7333,324675.0],["2017-01-03",11.8489,12.0533,11.7481,11.9733,389138.0],["2017-01-04",11.9911,12.1778,11.9081,12.1067,272025.0],["2017-01-05",12.0889,12.0889,11.4489,11.4874,428963.0],["2017-01-06",11.4163,11.6089,11.3748,11.4696,342563.0],["2017-01-09",11.4311,11.5081,11.2593,11.357,392513.0],["2017-01-10",11.3393,11.5615,11.3333,11.3956,313200.0],["2017-01-11",11.4015,11.5141,11.2622,11.4993,223425.0],["2017-01-12",11.4578,11.4578,11.2444,11.2533,252450.0],["2017-01-13",11.3185,11.5467,11.3185,11.357,157950.0],["2017-01-17",11.2622,11.2622,10.8889,10.9126,403650.0],["2017-01-18",10.963,11.0015,10.797,10.9304,511988.0],["2017-01-19",10.96,10.9926,10.7644,10.8356,406350.0],["2017-01-20",10.8326,10.9956,10.6726,10.8356,259200.0],["2017-01-23",10.8178,10.8326,10.6993,10.7111,422888.0],["2017-01-24",10.7704,10.8652,10.723,10.8148,398250.0],["2017-01-25",11.0459,11.1259,10.88,10.9867,484313.0],["2017-01-26",10.9481,11.0874,10.8889,10.9037,366525.0],["2017-01-27",10.9333,11.1526,10.9274,11.0963,354713.0],["2017-01-30",11.0281,11.0281,10.8681,10.9689,165375.0],["2017-01-31",10.9452,11.0074,10.8415,10.9274,229838.0],["2017-02-01",11.0281,11.0785,10.9126,11.0133,214650.0],["2017-02-02",11.0104,11.0104,10.8119,10.8237,186975.0],["2017-02-03",10.9481,10.9956,10.7881,10.9926,205875.0],["2017-02-06",10.9126,11.037,10.8474,10.9511,207225.0],["2017-02-07",10.9837,11.0933,10.9304,10.9689,143775.0],["2017-02-08",10.9067,11.0993,10.797,11.0489,308475.0],["2017-02-09",10.8919,11.0607,10.6874,10.8593,447525.0],["2017-02-10",10.8889,11.1022,10.6904,11.0815,498150.0],["2017-02-13",11.0548,11.357,11.0548,11.1704,401625.0],["2017-02-14",11.2296,11.2296,10.8296,10.9896,521100.0],["2017-02-15",11.0074,11.0578,10.8444,10.9393,200813.0],["2017-02-16",10.8948,10.9659,10.8237,10.9511,181575.0],["2017-02-17",10.9481,10.9748,10.8267,10.9363,261225.0],["2017-02-21",10.963,10.963,10.8148,10.8474,139725.0],["2017-02-22",10.8533,10.8533,10.717,10.8207,172463.0],["2017-02-23",10.8681,11.0607,10.6815,11.0459,396563.0],["2017-02-24",10.9926,11.2711,10.9659,11.0785,505238.0],["2017-02-27",11.1081,11.5289,11.0459,11.437,379350.0],["2017-02-28",11.4163,11.4163,11.0667,11.1852,346275.0],["2017-03-01",11.4044,11.6178,11.357,11.6059,407700.0],["2017-03-02",11.5704,11.5793,11.36,11.4044,275063.0],["2017-03-03",11.4044,11.4578,11.2504,11.3333,216000.0],["2017-03-06",11.2504,11.3511,11.2089,11.2622,251775.0],["2017-03-07",11.3067,11.3541,11.1881,11.2326,128588.0],["2017-03-08",11.3067,11.4874,11.2681,11.2978,326700.0],["2017-03-09",11.363,11.4341,11.2593,11.3215,186638.0],["2017-03-10",11.3778,11.4163,11.1526,11.1941,198788.0],["2017-03-13",11.2652,11.6948,11.2652,11.3837,391500.0],["2017-03-14",11.4489,11.4489,11.197,11.3274,186638.0],["2017-03-15",11.4222,11.5259,11.3985,11.4815,219038.0],["2017-03-16",11.5111,11.8133,11.5111,11.7985,261225.0],["2017-03-17",11.76,11.8074,10.877,10.9067,1969650.0],["2017-03-20",10.9185,11.0607,10.7556,10.9333,951075.0],["2017-03-21",10.963,11.0341,10.7378,10.7911,375638.0],["2017-03-22",10.7822,10.883,10.637,10.7467,227138.0],["2017-03-23",10.7319,10.9037,10.7319,10.8237,123525.0],["2017-03-24",10.8385,10.8978,10.7052,10.7141,191025.0],["2017-03-27",10.6281,10.7585,10.5926,10.7378,244013.0],["2017-03-28",10.717,10.8948,10.6756,10.8296,191363.0],["2017-03-29",10.8148,10.9007,10.7437,10.8563,177188.0],["2017-03-30",10.8533,11.2089,10.8385,11.1585,295988.0],["2017-03-31",11.1437,11.3126,11.0844,11.2474,312188.0],["2017-04-03",11.3007,11.3748,11.0341,11.12,317925.0],["2017-04-04",11.0904,11.2089,10.9422,11.0252,388800.0],["2017-04-05",11.1022,11.2237,10.8593,10.8711,383063.0],["2017-04-06",10.8474,11.0963,10.7585,10.877,223425.0],["2017-04-07",10.8444,10.9156,10.797,10.8326,227813.0],["2017-04-10",10.9007,10.9215,10.7348,10.803,212288.0],["2017-04-11",10.7822,10.9067,10.4889,10.8089,267300.0],["2017-04-12",10.7556,10.7556,10.4919,10.5185,175838.0],["2017-04-13",10.5037,10.5215,10.3319,10.4356,176175.0],["2017-04-17",10.4267,10.5393,10.3378,10.4474,358425.0],["2017-04-18",10.4089,10.6222,10.4089,10.5837,128250.0],["2017-04-19",10.64,10.8059,10.5896,10.6104,168075.0],["2017-04-20",10.6785,10.8681,10.5304,10.8593,153563.0],["2017-04-21",10.8267,10.8504,10.6993,10.8059,243675.0],["2017-04-24",11.0756,11.0756,10.88,10.9037,183938.0],["2017-04-25",11.0015,11.1437,10.9778,10.9956,172463.0],["2017-04-26",10.9926,11.2207,10.9778,11.1644,263588.0],["2017-04-27",11.1674,11.1822,10.9778,11.123,215663.0],["2017-04-28",11.1111,11.1348,11.0074,11.0667,216675.0],["2017-05-01",11.0726,11.3304,11.0311,11.203,210600.0],["2017-05-02",11.1822,11.3896,11.1763,11.3689,358763.0],["2017-05-03",11.3185,11.3719,11.0993,11.1674,192713.0],["2017-05-04",11.2356,11.2356,10.8948,11.0756,182250.0],["2017-05-05",11.123,11.123,10.8326,10.96,186975.0],["2017-05-08",10.96,11.0133,10.8148,10.9215,413100.0],["2017-05-09",10.9541,11.0756,10.8622,11.0015,166725.0],["2017-05-10",10.96,11.043,10.8474,10.9185,358763.0],["2017-05-11",10.7348,10.7348,9.9111,10.2281,667575.0],["2017-05-12",10.1274,10.4681,9.9467,10.3822,345600.0],["2017-05-15",10.477,10.5659,10.3644,10.4919,212625.0],["2017-05-16",10.4919,10.6252,10.3911,10.5304,236250.0],["2017-05-17",10.3496,10.3852,10.0711,10.2104,305100.0],["2017-05-18",10.1719,10.2667,10.1185,10.1748,213975.0],["2017-05-19",10.1541,10.2667,10.083,10.1096,218700.0],["2017-05-22",10.1067,10.2815,10.1067,10.1956,166388.0],["2017-05-23",10.237,10.3615,10.0978,10.3081,176850.0],["2017-05-24",10.2904,10.4178,10.24,10.2578,122513.0],["2017-05-25",10.2726,10.4148,10.2252,10.3141,146138.0],["2017-05-26",10.3319,10.4089,10.2341,10.3556,140738.0],["2017-05-30",10.3556,10.4296,10.2844,10.3081,212288.0],["2017-05-31",10.2963,10.3526,10.1985,10.24,165038.0],["2017-06-01",10.2607,10.3585,10.1896,10.2519,198450.0],["2017-06-02",10.2519,10.4148,10.1689,10.1748,265613.0],["2017-06-05",10.1719,10.2696,10.1185,10.2489,219038.0],["2017-06-06",10.1748,10.3526,10.1244,10.3111,198450.0],["2017-06-07",10.3704,10.5156,10.3407,10.4681,210600.0],["2017-06-08",10.4919,10.8504,10.4178,10.6696,208575.0],["2017-06-09",10.8533,10.9393,10.6993,10.8978,317250.0],["2017-06-12",10.8948,11.0341,10.6963,10.7674,190013.0],["2017-06-13",10.7615,10.8207,10.6874,10.8,94163.0],["2017-06-14",10.7733,10.7911,10.5867,10.7793,186975.0],["2017-06-15",10.6696,10.8415,10.6696,10.7378,144450.0],["2017-06-16",10.6578,11.3452,10.5096,11.2296,1364850.0],["2017-06-19",11.2504,11.6652,11.1615,11.5141,587588.0],["2017-06-20",11.5052,11.523,11.1822,11.2089,293625.0],["2017-06-21",11.2948,11.3481,11.1378,11.2,214313.0],["2017-06-22",11.2267,11.2622,11.0933,11.2148,188325.0],["2017-06-23",11.2563,11.3126,11.1733,11.2889,332100.0],["2017-06-26",11.3007,11.3748,11.1585,11.2504,249075.0],["2017-06-27",11.2,11.2889,11.1348,11.2741,221063.0],["2017-06-28",11.3274,11.5052,11.3274,11.363,170775.0],["2017-06-29",11.443,11.4667,11.2563,11.3689,177525.0],["2017-06-30",11.4104,11.4104,11.1674,11.1881,217688.0],["2017-07-03",11.2444,11.4696,11.2237,11.357,98213.0],["2017-07-05",11.357,11.363,11.203,11.3185,167400.0],["2017-07-06",11.2622,11.3304,11.1319,11.1526,144450.0],["2017-07-07",11.197,11.3363,11.1556,11.283,98213.0],["2017-07-10",11.2237,11.36,11.2,11.2207,92813.0],["2017-07-11",11.2296,11.283,11.0993,11.2741,206550.0],["2017-07-12",11.283,11.4015,11.2741,11.277,132300.0],["2017-07-13",11.3274,11.3452,11.2385,11.28,183600.0],["2017-07-14",11.2296,11.2504,11.1348,11.1585,186975.0],["2017-07-17",11.1259,11.2741,11.0548,11.2148,168750.0],["2017-07-18",11.2119,11.3274,11.1793,11.283,229500.0],["2017-07-19",11.2978,11.4015,11.1319,11.2711,150863.0],["2017-07-20",11.277,11.3689,11.2178,11.3067,94163.0],["2017-07-21",11.3541,11.3541,11.1615,11.197,134325.0],["2017-07-24",11.2,11.2919,11.1704,11.2059,157613.0],["2017-07-25",11.2681,11.5822,11.2681,11.5615,273038.0],["2017-07-26",11.5585,11.6859,11.4696,11.5881,194738.0],["2017-07-27",11.6148,11.6504,10.9748,11.5141,277088.0],["2017-07-28",11.4726,11.5526,11.4311,11.5289,158625.0],["2017-07-31",11.5556,11.7659,11.437,11.5941,240638.0],["2017-08-01",11.7096,11.76,11.5793,11.6119,166388.0],["2017-08-02",11.6504,11.677,11.3807,11.5467,126563.0],["2017-08-03",11.5111,11.5793,11.3511,11.3985,154913.0],["2017-08-04",11.443,11.5763,11.4044,11.5052,189000.0],["2017-08-07",11.5081,11.6119,11.4607,11.523,190350.0],["2017-08-08",11.5052,11.7215,11.4489,11.4696,220388.0],["2017-08-09",11.437,11.4933,10.9985,11.2711,445838.0],["2017-08-10",11.2296,11.2356,10.9837,11.0163,289913.0],["2017-08-11",10.9215,11.037,10.7911,10.8622,573075.0],["2017-08-14",10.9719,11.1111,10.9452,11.0281,252788.0],["2017-08-15",11.0667,11.0785,10.957,10.9778,171450.0],["2017-08-16",10.9807,11.1348,10.9185,10.9333,200138.0],["2017-08-17",10.877,10.9185,10.5956,10.6015,316575.0],["2017-08-18",10.5452,10.717,10.5333,10.6904,248063.0],["2017-08-21",10.64,10.7319,10.6133,10.6637,217013.0],["2017-08-22",10.7319,10.9215,10.7319,10.8504,339525.0],["2017-08-23",10.8,10.9393,10.8,10.88,146813.0],["2017-08-24",10.8711,10.9067,10.6726,10.6844,166050.0],["2017-08-25",10.6696,10.8267,10.6696,10.7289,160988.0],["2017-08-28",10.7674,10.7881,10.5719,10.6015,196425.0],["2017-08-29",10.4741,10.5867,10.4444,10.48,205538.0],["2017-08-30",10.5096,10.557,10.4356,10.4859,113400.0],["2017-08-31",10.5215,10.563,10.4237,10.5156,154913.0],["2017-09-01",10.5156,10.643,10.4741,10.4978,117788.0],["2017-09-05",10.4919,10.5333,10.2222,10.237,257850.0],["2017-09-06",10.2459,10.3437,10.1867,10.2548,126225.0],["2017-09-07",10.2519,10.2519,10.0741,10.1274,187313.0],["2017-09-08",10.1244,10.2222,9.8104,10.157,197438.0],["2017-09-11",10.2074,10.5807,10.2074,10.4711,254813.0],["2017-09-12",10.557,10.7881,10.5067,10.6133,195075.0],["2017-09-13",10.6222,10.6637,10.5185,10.5926,161325.0],["2017-09-14",10.5393,10.5452,10.3437,10.4356,141750.0],["2017-09-15",10.4474,10.5778,10.3467,10.5481,528525.0],["2017-09-18",10.5452,10.6548,10.4415,10.4652,163013.0],["2017-09-19",10.5156,10.5304,10.4207,10.5067,172463.0],["2017-09-20",10.5185,10.6904,10.5126,10.5867,488025.0],["2017-09-21",10.5867,10.7022,10.4593,10.6667,132638.0],["2017-09-22",10.6074,10.7793,10.6074,10.7289,225113.0],["2017-09-25",10.6696,10.9126,10.6696,10.8444,221738.0],["2017-09-26",10.8474,10.9304,10.8,10.8859,337500.0],["2017-09-27",10.963,11.2415,10.9304,11.2178,443475.0],["2017-09-28",11.2148,11.437,11.1259,11.3037,226463.0],["2017-09-29",11.3007,11.3867,11.2563,11.3541,186975.0],["2017-10-02",11.3511,11.7185,11.3007,11.7096,382725.0],["2017-10-03",11.763,11.8133,11.5674,11.6089,353025.0],["2017-10-04",11.6296,11.7067,11.5348,11.6474,193050.0],["2017-10-05",11.6444,11.7215,11.6267,11.6533,284850.0],["2017-10-06",11.6919,11.7067,11.5585,11.6296,298013.0],["2017-10-09",11.6593,11.7037,11.5793,11.6593,186975.0],["2017-10-10",11.6859,11.6859,11.5585,11.6415,265275.0],["2017-10-11",11.6385,11.763,11.6385,11.68,186975.0],["2017-10-12",11.6593,11.6978,11.5763,11.6474,310838.0],["2017-10-13",11.68,11.7748,11.6296,11.7126,190688.0],["2017-10-16",11.7511,11.7956,11.6504,11.7037,214313.0],["2017-10-17",11.757,11.757,11.5733,11.6711,178538.0],["2017-10-18",11.6356,11.7778,11.6356,11.7037,183600.0],["2017-10-19",11.597,11.7481,11.5615,11.7126,170438.0],["2017-10-20",11.7956,11.8489,11.6652,11.7778,436388.0],["2017-10-23",11.7393,11.7689,11.6593,11.763,205200.0],["2017-10-24",11.7837,11.917,11.7422,11.7896,212625.0],["2017-10-25",11.7867,11.8963,11.6207,11.8519,287213.0],["2017-10-26",11.8726,11.9852,11.8222,11.9704,311513.0],["2017-10-27",12.0119,12.1096,11.84,12.0622,375638.0],["2017-10-30",12.1333,12.163,11.997,12.1481,341888.0],["2017-10-31",12.1511,12.3615,12.0859,12.2993,382725.0],["2017-11-01",12.3052,12.4148,12.2785,12.3911,392850.0],["2017-11-02",12.3911,12.5778,12.2963,12.4563,424238.0],["2017-11-03",12.4681,12.48,12.2785,12.3881,305775.0],["2017-11-06",12.3348,12.6104,12.2844,12.5096,344925.0],["2017-11-07",12.5037,12.5333,12.2667,12.4178,464063.0],["2017-11-08",12.403,12.4622,12.3378,12.4415,252450.0],["2017-11-09",12.3881,12.5215,12.3141,12.4978,229838.0],["2017-11-10",12.5185,12.5274,12.4,12.4652,160313.0],["2017-11-13",12.4148,12.6548,12.3407,12.5511,381038.0],["2017-11-14",12.483,12.6607,12.483,12.5778,221400.0],["2017-11-15",12.4948,12.6844,12.48,12.5244,206888.0],["2017-11-16",12.5807,12.7319,12.5807,12.6163,227475.0],["2017-11-17",12.5778,12.7111,12.4859,12.6163,992588.0],["2017-11-20",12.6133,12.7348,12.5363,12.6874,180900.0],["2017-11-21",12.7259,12.8859,12.717,12.7793,256163.0],["2017-11-22",12.7911,12.9748,12.7644,12.8296,213638.0],["2017-11-24",12.8978,12.9067,12.6933,12.8622,92138.0],["2017-11-27",12.8652,12.9541,12.7881,12.8978,208913.0],["2017-11-28",12.9244,13.1437,12.7941,13.0667,318263.0],["2017-11-29",13.1052,13.2978,13.0074,13.1378,239625.0],["2017-11-30",13.2563,13.3037,12.8622,13.0015,315563.0],["2017-12-01",12.9778,13.0133,12.4474,12.8978,270000.0],["2017-12-04",13.0519,13.3067,12.797,12.9333,272025.0],["2017-12-05",12.9748,12.9748,12.8178,12.8356,245025.0],["2017-12-06",12.797,12.9244,12.7081,12.797,129600.0],["2017-12-07",12.7556,12.8859,12.6222,12.7526,181238.0],["2017-12-08",12.7733,12.8415,12.6607,12.7793,199125.0],["2017-12-11",12.8059,12.9867,12.6815,12.7437,260550.0],["2017-12-12",12.723,12.9007,12.6844,12.7911,306113.0],["2017-12-13",12.8178,12.9837,12.6104,12.803,258188.0],["2017-12-14",12.4296,12.5807,11.8519,12.1481,1078313.0],["2017-12-15",12.1215,12.5007,11.8874,12.4119,1586250.0],["2017-12-18",12.5185,12.8178,12.2785,12.4504,601088.0],["2017-12-19",12.4978,12.5274,12.3556,12.4593,629100.0],["2017-12-20",12.5867,12.6252,12.3674,12.4563,445163.0],["2017-12-21",12.5156,12.5185,12.3111,12.4444,368213.0],["2017-12-22",12.4148,12.4593,12.2519,12.3704,405675.0],["2017-12-26",12.2756,12.4533,12.2726,12.4444,642938.0],["2017-12-27",12.4504,12.637,12.397,12.5185,497475.0],["2017-12-28",12.5689,12.7378,12.4563,12.7022,514350.0],["2017-12-29",12.7496,12.8859,12.5719,12.6015,290588.0],["2018-01-02",12.6163,12.7585,12.4948,12.6252,460688.0],["2018-01-03",12.6104,12.7585,12.5511,12.717,744525.0],["2018-01-04",12.7733,13.0607,12.7289,12.9244,662175.0],["2018-01-05",12.9244,12.9541,12.803,12.9037,467775.0],["2018-01-08",12.8741,12.8741,12.5867,12.6104,368213.0],["2018-01-09",12.6133,12.6904,12.5511,12.6044,329063.0],["2018-01-10",12.5867,12.7141,12.5304,12.643,219038.0],["2018-01-11",12.6696,12.9333,12.6578,12.8089,253800.0],["2018-01-12",12.8267,13.0163,12.8,12.8444,225788.0],["2018-01-16",12.8889,13.0222,12.8444,12.8919,547088.0],["2018-01-17",12.9333,13.0993,12.7585,13.0222,373613.0],["2018-01-18",13.0637,13.0785,12.8593,13.0015,397913.0],["2018-01-19",12.9837,13.1674,12.9837,13.1467,304425.0],["2018-01-22",13.1556,13.2089,12.9096,13.0637,256500.0],["2018-01-23",13.0459,13.1793,13.0074,13.1081,271688.0],["2018-01-24",13.1437,13.1733,12.9867,13.0667,367875.0],["2018-01-25",13.1378,13.1526,12.9807,13.0459,398250.0],["2018-01-26",13.2059,13.2296,13.0074,13.1052,376988.0],["2018-01-29",13.0874,13.12,12.8681,12.9481,514350.0],["2018-01-30",12.9126,12.9837,12.72,12.88,380025.0],["2018-01-31",12.8919,12.957,12.7615,12.8889,486000.0],["2018-02-01",12.8089,12.963,12.7615,12.96,296325.0],["2018-02-02",12.8474,12.9333,12.4948,12.5926,413100.0],["2018-02-05",12.4385,12.5274,11.9822,12.0533,428625.0],["2018-02-06",11.8459,12.1985,11.6978,11.997,399263.0],["2018-02-07",11.92,12.1185,11.8933,11.9319,233550.0],["2018-02-08",11.9556,11.9881,11.5556,11.7659,656438.0],["2018-02-09",11.8785,11.9733,11.4311,11.7719,624375.0],["2018-02-12",11.8222,11.9585,11.7778,11.8607,349650.0],["2018-02-13",11.8519,11.92,11.7096,11.7481,271688.0],["2018-02-14",11.6504,11.9141,11.6059,11.8519,321638.0],["2018-02-15",11.8726,11.8963,11.7244,11.8163,233550.0],["2018-02-16",11.7985,11.8222,11.5556,11.5733,301050.0],["2018-02-20",11.5052,11.6711,11.4548,11.5793,266625.0],["2018-02-21",11.5881,11.7422,11.52,11.5526,159638.0],["2018-02-22",11.5852,11.7719,11.4756,11.5556,395213.0],["2018-02-23",11.6059,11.6474,11.5556,11.5852,191363.0],["2018-02-26",11.6237,11.8341,11.5496,11.6859,334463.0],["2018-02-27",11.7156,11.843,11.603,11.6059,346613.0],["2018-02-28",11.6296,11.917,11.6296,11.7481,366188.0],["2018-03-01",11.7511,11.9733,11.7037,11.917,507938.0],["2018-03-02",11.7926,12.3822,11.6978,12.3496,453600.0],["2018-03-05",12.2815,12.5185,12.2281,12.4593,250763.0],["2018-03-06",12.5185,12.6815,12.4444,12.6637,460013.0],["2018-03-07",12.5422,12.8356,12.4444,12.7763,444488.0],["2018-03-08",12.8385,13.1289,12.7259,13.0815,282488.0],["2018-03-09",13.12,13.517,13.0815,13.4933,477900.0],["2018-03-12",13.5081,13.7215,13.443,13.6148,360788.0],["2018-03-13",13.6296,13.9141,13.5348,13.5941,522450.0],["2018-03-14",13.6326,13.6326,13.3748,13.523,321638.0],["2018-03-15",13.523,13.6356,13.4074,13.523,349988.0],["2018-03-16",13.523,13.9081,13.3719,13.8904,1599750.0],["2018-03-19",13.837,13.837,13.3452,13.6622,373275.0],["2018-03-20",13.6504,13.7096,13.4933,13.523,191700.0],["2018-03-21",13.5467,13.5822,13.4222,13.4607,174825.0],["2018-03-22",13.3985,13.8459,12.9985,13.0311,354038.0],["2018-03-23",13.0785,13.2119,12.5126,12.5185,449550.0],["2018-03-26",12.6756,12.9541,12.5719,12.7259,312525.0],["2018-03-27",12.8059,13.037,12.477,12.5422,557888.0],["2018-03-28",12.5393,13.0074,12.4,12.4444,261225.0],["2018-03-29",12.4652,12.9185,12.4415,12.6459,304763.0],["2018-04-02",12.5689,12.717,12.477,12.6311,303075.0],["2018-04-03",12.6904,12.9274,12.6222,12.7674,347963.0],["2018-04-04",12.6074,12.9807,12.4563,12.9096,205538.0],["2018-04-05",12.9985,12.9985,12.1896,12.9037,296663.0],["2018-04-06",12.8178,12.9422,12.477,12.5541,388800.0],["2018-04-09",12.643,12.7704,12.4089,12.5896,214313.0],["2018-04-10",12.7259,12.9867,12.6904,12.8296,201488.0],["2018-04-11",12.7615,12.9126,12.7081,12.9096,194063.0],["2018-04-12",12.963,13.1644,12.8356,12.96,348975.0],["2018-04-13",13.0933,13.1556,12.9274,13.04,259538.0],["2018-04-16",13.0904,13.1378,12.877,13.0578,137700.0],["2018-04-17",13.1437,13.28,13.0696,13.2207,245363.0],["2018-04-18",13.2652,13.517,13.0874,13.4341,464063.0],["2018-04-19",13.4252,13.6267,13.4252,13.5437,235238.0],["2018-04-20",13.4963,13.6089,12.6222,13.5496,171788.0],["2018-04-23",13.4904,13.6,13.4222,13.5022,134663.0],["2018-04-24",13.5437,13.6178,13.2237,13.4933,162000.0],["2018-04-25",13.5141,13.6415,13.3748,13.4607,195750.0],["2018-04-26",13.4874,13.5556,13.3096,13.3422,247725.0],["2018-04-27",13.4074,13.6059,13.2978,13.3837,144788.0],["2018-04-30",13.5348,13.5348,13.28,13.28,123863.0],["2018-05-01",13.28,13.4044,13.12,13.3926,185288.0],["2018-05-02",13.3719,13.7126,13.1407,13.5852,413438.0],["2018-05-03",13.5052,13.5052,13.2059,13.3156,121163.0],["2018-05-04",13.2681,13.5437,13.2652,13.437,118125.0],["2018-05-07",13.4489,13.6622,13.2533,13.6207,222750.0],["2018-05-08",13.603,13.8044,13.5052,13.7452,142763.0],["2018-05-09",13.8341,13.9407,13.1763,13.8904,308475.0],["2018-05-10",13.9259,13.9793,13.8548,13.9496,248400.0],["2018-05-11",13.9496,14.0119,13.7778,13.8637,244350.0],["2018-05-14",13.8578,13.8578,13.6385,13.6652,152213.0],["2018-05-15",13.6237,13.8459,13.5585,13.7007,139725.0],["2018-05-16",13.6948,13.84,13.603,13.7304,184275.0],["2018-05-17",13.757,13.923,13.7007,13.7481,200475.0],["2018-05-18",13.7896,13.9378,13.6919,13.92,197775.0],["2018-05-21",13.997,14.2696,13.9259,14.2667,270000.0],["2018-05-22",14.2963,14.56,13.7185,14.2815,186975.0],["2018-05-23",14.2578,14.4119,14.0207,14.4,111038.0],["2018-05-24",14.3259,14.4207,14.0267,14.3911,97200.0],["2018-05-25",14.3141,14.6637,14.3141,14.6015,152213.0],["2018-05-29",14.5244,14.5867,14.3141,14.4296,132638.0],["2018-05-30",14.5067,14.6696,14.3852,14.6667,183938.0],["2018-05-31",14.6696,14.8533,14.5807,14.8148,309825.0],["2018-06-01",14.883,15.0163,14.6044,14.7111,319950.0],["2018-06-04",14.6726,14.9037,14.5689,14.8415,459000.0],["2018-06-05",14.8296,14.8593,14.0681,14.8356,275738.0],["2018-06-06",14.8504,15.4074,14.7378,15.2919,394875.0],["2018-06-07",15.3274,15.3689,15.1911,15.2415,129600.0],["2018-06-08",15.1704,15.2919,15.1378,15.2326,109013.0],["2018-06-11",15.2474,15.3393,15.12,15.2444,215663.0],["2018-06-12",15.2622,15.2622,14.9185,15.0548,109350.0],["2018-06-13",15.0904,15.0933,14.8267,14.8889,141075.0],["2018-06-14",14.8978,15.4074,14.877,15.4044,280125.0],["2018-06-15",15.3541,15.3748,14.8444,15.363,596700.0],["2018-06-18",15.3422,15.76,15.2119,15.7215,538650.0],["2018-06-19",15.683,15.7837,15.5141,15.6267,214650.0],["2018-06-20",15.6652,15.8163,15.4963,15.677,270675.0],["2018-06-21",15.7719,15.8726,15.4696,15.523,310838.0],["2018-06-22",15.6859,15.6978,15.4844,15.5526,456300.0],["2018-06-25",15.4785,15.4785,15.0933,15.3274,212625.0],["2018-06-26",15.3185,15.4311,15.1022,15.4015,132975.0],["2018-06-27",15.3719,15.4133,15.123,15.1674,197775.0],["2018-06-28",15.1674,15.2593,15.0874,15.2207,165713.0],["2018-06-29",15.2889,15.3719,15.2504,15.3215,245363.0],["2018-07-02",15.3067,15.437,15.1467,15.4163,173475.0],["2018-07-03",15.4578,15.4696,15.2741,15.4044,263588.0],["2018-07-05",15.4074,15.4074,15.0726,15.3807,273375.0],["2018-07-06",15.4074,15.4252,15.3156,15.3659,206550.0],["2018-07-09",15.3926,15.5793,15.3156,15.5763,283500.0],["2018-07-10",15.6296,15.76,15.4489,15.7304,156938.0],["2018-07-11",15.6444,15.8548,15.6385,15.7689,147488.0],["2018-07-12",15.8281,15.8815,15.6681,15.7926,143100.0],["2018-07-13",15.8341,15.9615,15.7481,15.8578,125550.0],["2018-07-16",15.9111,16.1363,15.8015,16.083,135000.0],["2018-07-17",16.08,16.2963,16.08,16.1363,135338.0],["2018-07-18",16.1926,16.477,16.1452,16.4385,265613.0],["2018-07-19",16.4385,16.5037,16.1215,16.2459,454613.0],["2018-07-20",16.243,16.2933,15.7333,15.763,383063.0],["2018-07-23",15.7481,16.2667,15.7481,16.1896,128588.0],["2018-07-24",16.2726,16.5096,16.1926,16.2667,133313.0],["2018-07-25",16.2637,16.3763,16.0622,16.1926,102600.0],["2018-07-26",16.1511,16.4385,16.1511,16.3763,162338.0],["2018-07-27",16.3437,16.4444,15.9052,16.0237,106313.0],["2018-07-30",16.0563,16.2548,15.7807,15.84,115425.0],["2018-07-31",15.8785,15.9348,15.6237,15.8785,177525.0],["2018-08-01",15.8519,16.16,15.8519,16.1274,197438.0],["2018-08-02",16.0711,16.7378,16.0178,16.7259,286538.0],["2018-08-03",16.7733,16.8089,16.2459,16.397,146138.0],["2018-08-06",16.3911,16.6044,16.237,16.4444,128250.0],["2018-08-07",16.8889,16.8889,16.1511,16.403,152213.0],["2018-08-08",16.3911,16.637,15.7956,16.4356,207900.0],["2018-08-09",16.3881,16.7111,16.3881,16.4148,77288.0],["2018-08-10",16.3289,16.5511,16.2193,16.2519,120488.0],["2018-08-13",16.2489,16.4385,16.237,16.3259,87075.0],["2018-08-14",16.3407,16.5659,16.3407,16.4652,82688.0],["2018-08-15",16.4178,16.5896,16.1481,16.1748,98550.0],["2018-08-16",16.1156,16.4178,16.1156,16.323,117450.0],["2018-08-17",16.2696,16.5452,16.2696,16.3793,254138.0],["2018-08-20",16.4207,16.4207,16.1956,16.237,147825.0],["2018-08-21",16.2074,16.4148,16.1304,16.3704,200813.0],["2018-08-22",16.3348,16.557,16.3348,16.5126,146813.0],["2018-08-23",16.5156,16.6281,16.3852,16.5748,159300.0],["2018-08-24",16.5867,16.8326,16.5867,16.7407,174150.0],["2018-08-27",16.8356,16.8889,16.5837,16.6193,90113.0],["2018-08-28",16.6193,16.7141,16.5215,16.6519,78975.0],["2018-08-29",16.6578,16.7081,16.5511,16.6074,80663.0],["2018-08-30",16.5837,16.7881,16.4504,16.6696,126900.0],["2018-08-31",16.6222,16.7111,16.3881,16.5215,115425.0],["2018-09-04",16.4652,16.6015,16.1956,16.5807,86400.0],["2018-09-05",16.5363,16.6548,16.1037,16.6222,123525.0],["2018-09-06",16.643,16.6459,16.0207,16.0237,117113.0],["2018-09-07",16.0207,16.2993,15.9378,16.2667,265613.0],["2018-09-10",16.3496,16.6696,16.1037,16.5867,246038.0],["2018-09-11",16.5867,16.6104,16.3022,16.3881,104963.0],["2018-09-12",16.3437,16.5067,15.8489,15.8874,127575.0],["2018-09-13",15.8904,16.163,15.7422,15.8578,137025.0],["2018-09-14",15.8459,16.4267,15.7778,16.317,202838.0],["2018-09-17",16.3141,16.3141,15.3896,15.4252,209588.0],["2018-09-18",15.4519,15.597,15.117,15.2681,288900.0],["2018-09-19",15.3393,15.9763,15.1822,15.3956,480600.0],["2018-09-20",15.443,15.5822,15.1407,15.2741,584550.0],["2018-09-21",15.28,15.7007,14.323,14.3615,1888313.0],["2018-09-24",14.5067,14.5896,14.24,14.4563,994275.0],["2018-09-25",14.4919,14.6933,14.2993,14.5363,376988.0],["2018-09-26",14.5333,14.6193,14.3793,14.4681,279450.0],["2018-09-27",14.4563,14.5274,14.3378,14.3437,202500.0],["2018-09-28",14.3022,14.4326,14.24,14.317,195413.0],["2018-10-01",14.3644,14.6015,14.3052,14.3733,333113.0],["2018-10-02",14.3319,14.3941,14.1126,14.1274,218363.0],["2018-10-03",14.157,14.5452,14.1541,14.4593,357413.0],["2018-10-04",14.2193,14.5541,14.2193,14.4059,228825.0],["2018-10-05",14.4059,14.5511,14.0948,14.2222,194400.0],["2018-10-08",14.2222,14.3733,13.8015,13.8015,246038.0],["2018-10-09",13.7393,13.8459,13.6326,13.7659,199125.0],["2018-10-10",13.76,13.8193,13.3926,13.6178,385425.0],["2018-10-11",13.4844,13.9022,13.4844,13.5259,466763.0],["2018-10-12",13.6207,13.7156,13.2711,13.2711,320625.0],["2018-10-15",13.2681,13.5022,13.0578,13.3007,212288.0],["2018-10-16",13.3541,13.8074,13.2919,13.7837,165038.0],["2018-10-17",13.7452,13.92,13.437,13.8815,307463.0],["2018-10-18",13.8193,13.9407,13.5644,13.677,147488.0],["2018-10-19",13.6533,13.7778,13.1259,13.4756,214988.0],["2018-10-22",13.5319,13.683,13.4163,13.4844,169425.0],["2018-10-23",13.3393,13.3778,13.0044,13.0696,233888.0],["2018-10-24",13.0489,13.203,12.4444,12.4652,244013.0],["2018-10-25",12.5126,13.0874,12.5126,12.9659,311850.0],["2018-10-26",12.7733,13.2089,12.7407,13.1081,253800.0],["2018-10-29",13.2415,13.5081,13.1615,13.4222,217013.0],["2018-10-30",13.44,13.8844,13.44,13.7985,154575.0],["2018-10-31",13.9348,14.1896,13.3837,13.4163,174150.0],["2018-11-01",13.4281,14.0919,13.4252,13.6563,158288.0],["2018-11-02",13.7244,14.0385,13.7244,13.9911,224100.0],["2018-11-05",13.9941,14.0652,13.8548,13.997,210938.0],["2018-11-06",13.9644,14.2874,13.8756,14.1926,78300.0],["2018-11-07",14.3259,14.6489,14.1956,14.5867,168075.0],["2018-11-08",14.5215,14.7378,14.5215,14.6815,99900.0],["2018-11-09",14.6548,14.6548,14.397,14.397,129600.0],["2018-11-12",14.3615,14.3615,14.0622,14.1096,122513.0],["2018-11-13",14.1126,14.1748,13.6326,13.6593,171113.0],["2018-11-14",13.7363,13.8341,13.2296,13.3304,143775.0],["2018-11-15",13.3067,13.6178,13.203,13.6178,122175.0],["2018-11-16",13.5289,13.6711,13.2978,13.4933,496125.0],["2018-11-19",13.4519,13.4815,12.9926,13.0133,242325.0],["2018-11-20",12.8593,12.8593,12.2637,12.2844,305775.0],["2018-11-21",12.2963,12.4444,12.0474,12.2133,346613.0],["2018-11-23",12.1481,12.1511,11.843,12.0207,120150.0],["2018-11-26",12.0444,12.1896,11.5437,11.677,372938.0],["2018-11-27",11.6563,11.7896,11.4844,11.6415,243675.0],["2018-11-28",11.5081,11.6919,11.28,11.6444,366188.0],["2018-11-29",11.6059,11.763,11.6059,11.677,325688.0],["2018-11-30",11.6533,11.7719,11.5348,11.5437,430650.0],["2018-12-03",11.6859,12.0593,11.5911,12.0237,266288.0],["2018-12-04",11.9704,12.1067,11.7333,11.7481,311513.0],["2018-12-06",11.6533,11.8133,11.357,11.8015,313538.0],["2018-12-07",11.8311,11.9911,11.6356,11.7156,260550.0],["2018-12-10",11.6948,11.7867,11.4726,11.6681,246038.0],["2018-12-11",11.8489,11.8489,11.443,11.7481,189000.0],["2018-12-12",11.8578,12.4119,11.6237,11.757,346950.0],["2018-12-13",11.7452,12.0652,11.1644,11.1911,226800.0],["2018-12-14",11.0281,11.3333,11.0193,11.2415,243338.0],["2018-12-17",11.1704,11.5022,11.117,11.1289,264938.0],["2018-12-18",11.1704,11.4133,10.9689,11.043,180900.0],["2018-12-19",11.04,11.2533,10.7793,10.8207,148838.0],["2018-12-20",10.7437,11.037,10.5067,10.643,183938.0],["2018-12-21",10.6844,10.7704,10.4119,10.483,528863.0],["2018-12-24",10.3941,10.6281,10.3911,10.3911,72900.0],["2018-12-26",10.4267,10.8622,10.3911,10.8415,151875.0],["2018-12-27",10.7052,11.2652,10.5096,10.7111,175500.0],["2018-12-28",10.643,11.1141,10.643,10.7852,205538.0],["2018-12-31",10.8919,10.9837,10.6044,10.8385,154913.0],["2019-01-02",10.6696,11.0104,10.5985,10.9037,115763.0],["2019-01-03",10.9007,10.9185,10.5867,10.5867,128250.0],["2019-01-04",10.7081,11.2326,10.6578,11.1319,198788.0],["2019-01-07",11.1526,11.4104,10.9659,11.1556,196425.0],["2019-01-08",11.2889,11.3363,10.9659,10.9956,204863.0],["2019-01-09",10.9748,11.1704,10.7081,11.0044,260888.0],["2019-01-10",10.9096,11.1111,10.8356,11.0074,339525.0],["2019-01-11",10.9985,11.437,10.9985,11.3333,196088.0],["2019-01-14",11.2859,11.4726,11.1704,11.2563,133313.0],["2019-01-15",11.2593,11.6237,11.2563,11.4281,183938.0],["2019-01-16",11.4726,11.8489,11.4311,11.7126,177188.0],["2019-01-17",11.6207,11.8489,11.4696,11.5793,304425.0],["2019-01-18",11.5911,11.683,11.4222,11.4459,178538.0],["2019-01-22",11.363,11.4341,11.0489,11.2148,202163.0],["2019-01-23",11.2178,11.2652,10.9956,11.0815,146475.0],["2019-01-24",11.0815,11.4815,11.0519,11.4341,351000.0],["2019-01-25",11.4548,11.7748,11.3156,11.4607,320963.0],["2019-01-28",11.3333,11.5733,11.2059,11.2296,143100.0],["2019-01-29",11.2296,11.3185,11.0785,11.1141,155925.0],["2019-01-30",11.117,11.2267,10.9511,11.1704,178200.0],["2019-01-31",11.12,11.3452,11.0815,11.3274,216338.0],["2019-02-01",11.3659,11.5289,11.3215,11.4726,180563.0],["2019-02-04",11.4667,11.6681,11.3807,11.6267,208575.0],["2019-02-05",11.7126,11.8756,11.5644,11.84,185963.0],["2019-02-06",11.7956,11.9437,11.7126,11.757,115088.0],["2019-02-07",11.5704,11.6207,10.9422,11.4193,414450.0],["2019-02-08",11.3659,11.5259,11.2148,11.5052,299700.0],["2019-02-11",11.5526,11.8252,11.363,11.7896,343575.0],["2019-02-12",11.7926,11.9585,11.5022,11.5378,277425.0],["2019-02-13",11.6326,11.7393,11.4252,11.5704,377325.0],["2019-02-14",11.5526,11.76,11.4874,11.7067,353363.0],["2019-02-15",11.8193,12.1333,11.7867,11.8726,1300388.0],["2019-02-19",11.8578,12.6578,11.8578,12.6281,510300.0],["2019-02-20",12.6311,12.8326,12.4563,12.7911,355725.0],["2019-02-21",12.7556,12.7556,12.4711,12.4859,218700.0],["2019-02-22",12.5304,12.7141,12.4563,12.5748,261900.0],["2019-02-25",12.6696,13.1556,12.6696,12.8356,265950.0],["2019-02-26",12.7319,12.9096,12.6044,12.7615,319275.0],["2019-02-27",12.7585,12.9393,12.7289,12.9393,191700.0],["2019-02-28",12.9037,13.0222,12.8237,12.8889,227475.0],["2019-03-01",12.9393,13.0637,12.9156,13.0489,273375.0],["2019-03-04",13.0281,13.2059,12.9007,13.0519,299700.0],["2019-03-05",13.0281,13.0281,12.7615,12.9096,302063.0],["2019-03-06",12.9333,12.9689,12.8711,12.9304,280125.0],["2019-03-07",12.9096,12.9185,12.5185,12.6696,299025.0],["2019-03-08",12.5926,12.5926,11.9793,12.0474,263925.0],["2019-03-11",12.0741,12.2193,11.7363,11.8963,276750.0],["2019-03-12",11.8607,12.0296,11.6889,11.923,238950.0],["2019-03-13",12.0207,12.5659,11.997,12.4711,291600.0],["2019-03-14",12.4741,12.6726,12.4444,12.637,143775.0],["2019-03-15",12.643,12.7289,12.2133,12.243,477563.0],["2019-03-18",12.2696,12.5926,12.2637,12.5096,203513.0],["2019-03-19",12.6163,12.8444,12.4296,12.4356,285188.0],["2019-03-20",12.4385,12.6933,12.2222,12.2815,270000.0],["2019-03-21",12.2252,12.4356,12.1511,12.1541,250425.0],["2019-03-22",12.08,12.2133,11.5733,11.5733,252788.0],["2019-03-25",11.5704,11.7452,11.3778,11.6474,173475.0],["2019-03-26",11.9941,11.9941,11.5674,11.7156,227138.0],["2019-03-27",11.7096,11.7689,11.4993,11.5437,147825.0],["2019-03-28",11.5378,11.6385,11.2267,11.4074,173138.0],["2019-03-29",11.4963,11.6533,11.28,11.4844,429975.0],["2019-04-01",11.6356,12.237,11.6267,12.0119,390825.0],["2019-04-02",12.0,12.0504,11.683,11.8459,149850.0],["2019-04-03",11.9437,11.9911,11.7007,11.7926,165713.0],["2019-04-04",11.757,11.9733,11.7393,11.7926,141750.0],["2019-04-05",11.8311,11.9496,11.7807,11.9378,187988.0],["2019-04-08",11.917,11.917,11.7481,11.7956,121500.0],["2019-04-09",11.7926,11.8459,11.5496,11.5704,190013.0],["2019-04-10",11.5881,11.8756,11.5556,11.8133,236588.0],["2019-04-11",11.7541,11.7956,11.5852,11.6178,101925.0],["2019-04-12",11.7363,11.837,11.5644,11.6089,94500.0],["2019-04-15",11.6356,11.7096,11.4785,11.603,100575.0],["2019-04-16",11.6741,11.8252,11.6267,11.8222,102938.0],["2019-04-17",11.8193,11.8993,11.7037,11.8311,199800.0],["2019-04-18",11.8133,11.9259,11.6444,11.763,158963.0],["2019-04-22",11.7393,11.843,11.6859,11.7659,99225.0],["2019-04-23",11.8104,12.1274,11.7393,12.0148,123188.0],["2019-04-24",12.0,12.1126,11.9881,12.0533,113400.0],["2019-04-25",12.0059,12.0237,11.84,12.003,135338.0],["2019-04-26",12.003,12.24,11.9289,12.1926,160650.0],["2019-04-29",12.2015,12.56,12.1037,12.4711,195413.0],["2019-04-30",12.3644,12.4415,11.9467,12.0178,287213.0],["2019-05-01",12.0326,12.1748,11.5585,11.6148,596025.0],["2019-05-02",11.5556,11.7896,11.4459,11.5852,191025.0],["2019-05-03",11.6741,11.8519,11.6593,11.8459,144113.0],["2019-05-06",11.6148,12.0711,11.6148,11.8311,219375.0],["2019-05-07",11.6919,11.9111,11.6444,11.6978,256163.0],["2019-05-08",11.5585,12.0296,11.0252,11.12,553838.0],["2019-05-09",10.957,11.6326,10.7259,11.1319,213638.0],["2019-05-10",11.0637,11.0637,10.9067,11.037,144788.0],["2019-05-13",10.8148,11.0993,10.6667,10.9837,243338.0],["2019-05-14",11.0311,11.0311,10.8919,10.9778,140738.0],["2019-05-15",10.8741,10.9867,10.7941,10.9215,146475.0],["2019-05-16",10.8948,11.0104,10.8563,10.883,106988.0],["2019-05-17",10.7881,10.7881,10.5481,10.6667,268988.0],["2019-05-20",10.5896,10.7733,10.5215,10.6726,224438.0],["2019-05-21",10.7585,10.9393,10.7378,10.9156,313538.0],["2019-05-22",10.9067,10.9156,10.7289,10.8148,164700.0],["2019-05-23",10.7704,10.8296,10.6548,10.8207,298688.0],["2019-05-24",10.8859,10.9363,10.7467,10.803,112388.0],["2019-05-28",10.8741,10.8741,10.6074,10.6193,210938.0],["2019-05-29",10.5926,10.797,10.4533,10.6874,283838.0],["2019-05-30",10.6904,10.7644,10.4563,10.5481,232875.0],["2019-05-31",10.4,10.4622,10.1452,10.2993,312188.0],["2019-06-03",10.2726,10.3407,10.1274,10.3052,250763.0],["2019-06-04",10.3852,10.6489,10.3348,10.5896,162338.0],["2019-06-05",10.6311,10.6311,10.2222,10.3022,171788.0],["2019-06-06",10.2963,10.323,10.1037,10.3022,147825.0],["2019-06-07",10.2667,10.3644,10.1481,10.1481,168413.0],["2019-06-10",10.2044,10.5156,10.2044,10.4356,151200.0],["2019-06-11",10.6133,10.6133,10.397,10.4504,160650.0],["2019-06-12",10.4415,10.5333,10.4,10.4741,138375.0],["2019-06-13",10.4563,10.4919,10.397,10.4711,153900.0],["2019-06-14",10.4681,10.4948,10.4178,10.4207,160313.0],["2019-06-17",10.4119,10.5363,10.3141,10.3793,175500.0],["2019-06-18",10.4356,10.643,10.3496,10.6222,272700.0],["2019-06-19",10.637,10.7378,10.5244,10.6993,200138.0],["2019-06-20",10.7674,10.8533,10.6341,10.8504,171788.0],["2019-06-21",10.7793,10.9926,10.7081,10.96,459338.0],["2019-06-24",10.9778,11.0104,10.7733,10.8889,276075.0],["2019-06-25",10.8415,10.9215,10.7259,10.8267,230513.0],["2019-06-26",10.9126,11.0815,10.7348,11.0222,216338.0],["2019-06-27",11.0637,11.363,11.0637,11.363,296663.0],["2019-06-28",11.3304,11.8193,11.3304,11.7304,593325.0],["2019-07-01",11.8607,11.9911,11.6652,11.7363,184950.0],["2019-07-02",11.7481,11.7659,11.6593,11.683,146475.0],["2019-07-03",11.7007,11.7422,11.6148,11.7244,79313.0],["2019-07-05",11.6978,11.8252,11.6148,11.7985,97538.0],["2019-07-08",11.7037,11.7926,11.4904,11.597,132975.0],["2019-07-09",11.5615,11.7067,11.5052,11.7037,104288.0],["2019-07-10",11.7185,11.8281,11.6119,11.6356,95175.0],["2019-07-11",11.6385,11.7007,11.3304,11.5289,123525.0],["2019-07-12",11.5348,11.5822,11.4015,11.5141,125550.0],["2019-07-15",11.4696,11.52,11.2889,11.4489,139725.0],["2019-07-16",11.4607,11.7096,11.3778,11.5022,235575.0],["2019-07-17",11.4874,11.5467,11.357,11.5407,248400.0],["2019-07-18",11.4904,11.6919,11.4281,11.5941,123863.0],["2019-07-19",11.5348,11.7185,11.4844,11.5407,178200.0],["2019-07-22",11.5467,11.5585,11.3511,11.4341,81000.0],["2019-07-23",11.5348,11.6919,11.4844,11.6267,183938.0],["2019-07-24",11.6237,12.1333,11.6237,12.0889,218363.0],["2019-07-25",12.1185,12.1452,11.6,11.6296,117788.0],["2019-07-26",11.7007,11.9141,11.6593,11.843,199800.0],["2019-07-29",11.8607,11.8607,11.6089,11.8163,106650.0],["2019-07-30",11.8459,12.1511,11.8015,12.0504,249413.0],["2019-07-31",12.0711,12.323,11.9674,12.083,227138.0],["2019-08-01",12.1215,12.2578,11.7867,11.8963,234563.0],["2019-08-02",11.8933,11.8933,11.3067,11.5556,238950.0],["2019-08-05",11.3156,11.4193,10.9304,11.1407,208575.0],["2019-08-06",11.1378,11.3185,10.8741,11.0637,180225.0],["2019-08-07",10.8474,10.9363,10.4652,10.7052,227475.0],["2019-08-08",10.7822,10.9304,10.7496,10.8681,150863.0],["2019-08-09",10.7644,10.9719,10.3763,10.8444,411750.0],["2019-08-12",10.7733,10.9333,10.7733,10.8889,141413.0],["2019-08-13",10.8859,11.197,10.8741,10.963,182250.0],["2019-08-14",10.8356,10.96,10.7407,10.7437,445838.0],["2019-08-15",10.8,11.0252,10.7526,10.9896,207225.0],["2019-08-16",11.0015,11.4074,11.0015,11.3659,207225.0],["2019-08-19",11.4074,11.7185,11.2622,11.3304,204525.0],["2019-08-20",11.3067,11.443,11.1407,11.2356,274050.0],["2019-08-21",11.357,11.5644,11.2652,11.4844,181575.0],["2019-08-22",11.597,11.597,11.3985,11.4785,142088.0],["2019-08-23",11.4578,11.5733,11.0252,11.0459,213638.0],["2019-08-26",11.1644,11.3274,10.9719,11.0193,139725.0],["2019-08-27",11.0696,11.0696,10.7822,10.9126,239963.0],["2019-08-28",10.9215,11.4548,10.9007,11.4222,204525.0],["2019-08-29",11.5467,11.7304,11.4785,11.6385,190013.0],["2019-08-30",11.7037,11.7748,11.517,11.6178,162675.0],["2019-09-03",11.5319,11.5822,11.3837,11.4489,191363.0],["2019-09-04",11.5674,11.6652,11.4133,11.4193,200813.0],["2019-09-05",11.5704,11.8993,11.4993,11.6889,223425.0],["2019-09-06",11.76,11.9407,11.6593,11.7511,162338.0],["2019-09-09",11.8044,12.0889,11.7748,11.9674,238950.0],["2019-09-10",11.9793,12.163,11.9407,12.16,281813.0],["2019-09-11",12.2133,12.7585,12.1778,12.7111,245025.0],["2019-09-12",12.6222,13.3274,12.6222,13.1437,319613.0],["2019-09-13",13.1259,13.3393,13.043,13.0756,366188.0],["2019-09-16",13.0163,13.2296,12.8593,13.1585,186638.0],["2019-09-17",13.0696,13.0993,12.8326,13.0193,178200.0],["2019-09-18",12.9896,12.9896,12.6193,12.7467,265950.0],["2019-09-19",12.7881,12.9481,12.643,12.72,244688.0],["2019-09-20",12.7052,12.8859,12.6222,12.7467,400613.0],["2019-09-23",12.6578,12.7585,12.6222,12.6726,176513.0],["2019-09-24",12.6459,12.9244,12.6281,12.7052,277763.0],["2019-09-25",12.6667,12.8978,12.6193,12.6785,174488.0],["2019-09-26",12.6341,12.8356,12.6341,12.7941,305775.0],["2019-09-27",12.7526,12.8059,12.5037,12.5304,192713.0],["2019-09-30",12.5422,12.6519,12.1511,12.1659,274388.0],["2019-10-01",12.2074,12.2311,11.7985,11.8904,206888.0],["2019-10-02",11.7778,11.8489,11.5615,11.7244,167063.0],["2019-10-03",11.6919,11.7481,11.4281,11.6267,145800.0],["2019-10-04",11.6415,11.7807,11.5348,11.7748,141750.0],["2019-10-07",11.7659,11.8933,11.6889,11.7393,190013.0],["2019-10-08",11.6444,11.7837,11.4874,11.6741,172125.0],["2019-10-09",11.7422,11.9644,11.7422,11.8489,132638.0],["2019-10-10",11.8815,11.9378,11.7719,11.8074,215663.0],["2019-10-11",11.8874,12.0889,11.8459,11.9467,202500.0],["2019-10-14",11.8963,12.4089,11.8637,12.2311,214313.0],["2019-10-15",12.317,12.7881,12.2904,12.3941,235575.0],["2019-10-16",12.4504,12.7763,12.2519,12.3378,228825.0],["2019-10-17",12.403,12.4267,11.923,11.9615,218025.0],["2019-10-18",11.8904,11.9615,11.6267,11.8104,151200.0],["2019-10-21",11.9496,12.0474,11.8637,11.9378,105975.0],["2019-10-22",11.9319,11.9556,11.6681,11.7067,66488.0],["2019-10-23",11.7007,11.76,11.6652,11.7481,93150.0],["2019-10-24",11.7719,11.7719,11.5674,11.6622,120488.0],["2019-10-25",11.7126,12.0,11.6919,11.9319,140063.0],["2019-10-28",11.9704,12.2904,11.9704,12.2637,178538.0],["2019-10-29",12.2637,12.2963,12.2015,12.2459,155250.0],["2019-10-30",12.2281,12.2281,12.0711,12.08,151538.0],["2019-10-31",12.0533,12.0533,11.763,11.8519,132975.0],["2019-11-01",11.9644,12.0741,11.8963,12.0741,164700.0],["2019-11-04",12.16,12.3644,12.0711,12.3467,209588.0],["2019-11-05",12.3704,12.48,12.2785,12.3141,130275.0],["2019-11-06",12.3496,12.3822,12.1689,12.1956,116775.0],["2019-11-07",12.3407,12.3793,12.2281,12.2963,90450.0],["2019-11-08",12.2726,12.2993,11.9289,11.997,194738.0],["2019-11-11",11.8933,11.9911,11.7748,11.8341,199800.0],["2019-11-12",11.8341,11.8637,11.5822,11.7452,202838.0],["2019-11-13",11.6533,11.6533,11.3867,11.4578,201825.0],["2019-11-14",11.4281,11.5348,11.2711,11.4578,170100.0],["2019-11-15",11.5704,11.7007,11.517,11.603,97538.0],["2019-11-18",11.5407,11.5941,11.4756,11.517,76613.0],["2019-11-19",11.5644,11.7867,11.5644,11.6859,101588.0],["2019-11-20",11.6326,11.843,11.5793,11.68,182925.0],["2019-11-21",11.7511,11.7511,11.4963,11.6444,141750.0],["2019-11-22",11.6504,11.757,11.5111,11.6859,86063.0],["2019-11-25",11.7807,12.1393,11.6889,12.0948,133988.0],["2019-11-26",12.0889,12.1244,11.8548,11.8844,104963.0],["2019-11-27",11.92,11.9852,11.6919,11.8133,109013.0],["2019-11-29",11.76,11.9052,11.76,11.8519,125888.0],["2019-12-02",11.9437,12.1659,11.8252,12.1452,233213.0],["2019-12-03",12.0237,12.3348,11.8963,12.0474,629775.0],["2019-12-04",12.1689,12.3348,11.9674,12.1007,403650.0],["2019-12-05",12.0356,12.2548,12.0356,12.2281,252788.0],["2019-12-06",12.2963,12.6104,12.2963,12.5778,245363.0],["2019-12-09",12.4741,12.6874,12.2548,12.2844,425588.0],["2019-12-10",12.2163,12.2252,11.9111,12.0563,263588.0],["2019-12-11",12.1156,12.1156,11.8696,11.8756,325688.0],["2019-12-12",12.2933,12.5956,12.0859,12.56,675000.0],["2019-12-13",12.5452,13.283,12.4978,13.283,499163.0],["2019-12-16",13.3333,14.6281,13.0548,14.3763,766800.0],["2019-12-17",14.2459,14.9748,14.237,14.72,379013.0],["2019-12-18",14.7556,14.8889,14.5422,14.6815,271350.0],["2019-12-19",14.7852,15.04,14.7615,14.8948,434700.0],["2019-12-20",14.8889,14.9807,14.3881,14.6044,907200.0],["2019-12-23",14.6548,14.6904,14.3319,14.3585,171450.0],["2019-12-24",14.3941,14.5274,14.3319,14.4237,158288.0],["2019-12-26",14.4385,14.6281,14.4178,14.4889,351675.0],["2019-12-27",14.5185,14.5481,14.3289,14.3852,198450.0],["2019-12-30",14.4563,14.643,14.3526,14.5185,242325.0],["2019-12-31",14.5007,14.6281,14.3881,14.4681,226463.0],["2020-01-02",14.4978,14.4978,14.0681,14.3911,266963.0],["2020-01-03",14.2607,14.4237,14.1719,14.3526,288225.0],["2020-01-06",14.1333,14.4385,14.0207,14.3763,195750.0],["2020-01-07",14.3615,14.4919,14.2311,14.483,166725.0],["2020-01-08",14.4652,14.7911,14.3556,14.7615,331088.0],["2020-01-09",14.7911,14.883,14.6044,14.64,232538.0],["2020-01-10",14.6044,14.6578,14.4444,14.5511,272700.0],["2020-01-13",14.6104,15.1437,14.5363,14.9867,362475.0],["2020-01-14",14.9867,15.0133,14.7259,14.7467,254138.0],["2020-01-15",14.717,15.0637,14.5956,14.9926,332100.0],["2020-01-16",14.9511,15.0993,14.6726,15.0963,283838.0],["2020-01-17",15.2089,15.2089,14.8948,14.9363,172800.0],["2020-01-21",14.9274,15.3896,14.6815,15.2889,414450.0],["2020-01-22",15.3689,15.4756,15.2178,15.3037,203513.0],["2020-01-23",15.3126,15.3126,14.9185,15.1763,279450.0],["2020-01-24",15.2593,15.2593,14.7289,14.8444,194738.0],["2020-01-27",14.5481,14.7941,13.9733,14.5007,172800.0],["2020-01-28",14.64,14.64,14.3644,14.4059,155925.0],["2020-01-29",14.4652,14.6637,14.2578,14.2844,197438.0],["2020-01-30",14.1867,14.5007,14.0326,14.477,219375.0],["2020-01-31",14.4415,14.4415,14.1007,14.1215,205200.0],["2020-02-03",14.2696,14.4326,14.0504,14.16,287550.0],["2020-02-04",14.3526,14.6104,14.1985,14.5274,182925.0],["2020-02-05",14.723,14.723,14.2904,14.5511,182588.0],["2020-02-06",14.6044,15.2593,14.4859,14.7793,338175.0],["2020-02-07",14.8385,14.8385,14.3319,14.4474,150188.0],["2020-02-10",14.4385,14.5363,14.3319,14.397,150188.0],["2020-02-11",14.4267,15.3333,14.3081,15.3126,268313.0],["2020-02-12",15.3096,15.4133,15.203,15.2415,216338.0],["2020-02-13",15.1674,15.3067,14.8178,14.8385,253125.0],["2020-02-14",14.8267,15.3422,14.8089,15.3215,196425.0],["2020-02-18",15.3363,15.3926,15.2,15.2652,137700.0],["2020-02-19",15.2741,15.4637,15.2681,15.3689,124200.0],["2020-02-20",15.3156,15.4074,15.1615,15.3215,121838.0],["2020-02-21",15.28,15.28,14.8741,14.9333,131625.0],["2020-02-24",14.4919,14.5333,14.2341,14.2785,168075.0],["2020-02-25",14.2815,14.2815,13.3393,13.4074,223425.0],["2020-02-26",13.4074,13.6178,13.3185,13.4015,248400.0],["2020-02-27",13.037,13.923,12.7289,13.6178,386438.0],["2020-02-28",13.1911,13.7333,13.0785,13.4963,532238.0],["2020-03-02",13.763,13.763,13.2474,13.5319,403650.0],["2020-03-03",13.3985,13.7956,13.3067,13.5911,318263.0],["2020-03-04",13.7896,13.923,13.4548,13.9022,159975.0],["2020-03-05",13.6148,13.6681,12.9126,12.9126,417150.0],["2020-03-06",12.6696,12.6904,11.9111,11.9941,496800.0],["2020-03-09",11.3067,11.4281,10.6163,11.0993,306113.0],["2020-03-10",11.4104,11.7481,10.9422,11.3926,555863.0],["2020-03-11",11.0993,11.2504,10.8978,11.203,336488.0],["2020-03-12",10.4563,10.6785,9.5793,9.6089,490388.0],["2020-03-13",10.0356,10.3733,9.1852,9.7778,426600.0],["2020-03-16",8.9215,9.7333,8.48,8.5956,330413.0],["2020-03-17",8.6104,10.0148,8.5304,9.6,924075.0],["2020-03-18",8.96,9.6178,8.2993,8.6519,649013.0],["2020-03-19",8.5304,9.7481,8.5304,9.6593,537975.0],["2020-03-20",9.7719,10.5007,9.1289,9.3096,577125.0],["2020-03-23",9.6444,10.0533,8.3259,9.2889,365850.0],["2020-03-24",9.9467,11.757,9.9467,11.6711,579488.0],["2020-03-25",11.7659,12.0533,10.9659,11.2711,665213.0],["2020-03-26",11.5111,12.1481,10.7348,11.0667,344588.0],["2020-03-27",10.5837,10.9719,10.1452,10.2193,415800.0],["2020-03-30",10.3378,10.7941,10.0415,10.6607,314550.0],["2020-03-31",10.5896,10.7496,10.4059,10.7437,281475.0],["2020-04-01",10.3911,10.5511,9.8193,9.8607,212288.0],["2020-04-02",9.6444,10.483,9.6444,10.2548,232538.0],["2020-04-03",10.0889,10.3052,9.4815,9.8815,327713.0],["2020-04-06",10.3674,10.8859,10.3141,10.7407,367875.0],["2020-04-07",11.4904,11.9111,10.2815,10.3763,515025.0],["2020-04-08",10.5096,10.9274,10.3852,10.6933,264600.0],["2020-04-09",11.0844,11.0844,10.4652,10.7141,320963.0],["2020-04-13",10.9363,11.1407,10.4089,11.1052,264600.0],["2020-04-14",11.2267,11.5022,11.0163,11.4519,322988.0],["2020-04-15",11.1763,11.203,10.6844,11.0489,271350.0],["2020-04-16",10.963,11.1733,10.3763,10.5956,289575.0],["2020-04-17",10.963,11.0726,10.7348,10.9007,214650.0],["2020-04-20",10.5393,10.8978,9.9941,10.1393,446850.0],["2020-04-21",9.8311,10.1659,9.5141,10.1037,208913.0],["2020-04-22",10.4178,10.4533,10.1185,10.2341,312863.0],["2020-04-23",10.4444,10.7319,10.323,10.4178,283163.0],["2020-04-24",10.4356,10.5185,10.1363,10.3704,191700.0],["2020-04-27",10.3852,10.9333,10.3852,10.8889,148838.0],["2020-04-28",11.197,11.3837,11.0193,11.3244,174488.0],["2020-04-29",11.5852,12.6311,11.5556,12.3852,392513.0],["2020-04-30",12.0356,12.3852,11.8133,11.84,291600.0],["2020-05-01",11.4459,11.6622,11.1852,11.6059,358763.0],["2020-05-04",11.5556,11.7985,11.4341,11.5733,284513.0],["2020-05-05",11.7896,11.9585,11.7096,11.7185,210938.0],["2020-05-06",11.6859,11.7067,10.9778,11.0252,259200.0],["2020-05-07",11.4993,12.4415,11.4993,12.2044,615263.0],["2020-05-08",12.64,12.7348,12.2281,12.5096,218700.0],["2020-05-11",12.2963,12.3733,11.8193,11.8815,219375.0],["2020-05-12",11.8519,11.9081,11.4074,11.4637,300713.0],["2020-05-13",11.2089,11.4548,10.9363,11.2385,341213.0],["2020-05-14",10.9007,11.4104,10.5689,11.3244,218700.0],["2020-05-15",11.3096,11.8252,11.3007,11.5526,241650.0],["2020-05-18",12.2311,12.6756,12.0444,12.6548,469800.0],["2020-05-19",12.6548,12.6578,12.0593,12.0889,262575.0],["2020-05-20",12.3289,12.8948,12.2874,12.6844,322313.0],["2020-05-21",12.6844,12.9007,12.477,12.5659,253463.0],["2020-05-22",12.5659,12.5659,12.3319,12.5067,151538.0],["2020-05-26",13.0163,14.0741,12.9393,13.8844,429300.0],["2020-05-27",14.0741,15.2859,14.0741,15.0519,543038.0],["2020-05-28",15.363,15.4281,15.0252,15.3185,420863.0],["2020-05-29",15.3185,15.3185,14.7319,15.1141,416138.0],["2020-06-01",15.1644,15.4074,14.4533,14.557,515363.0],["2020-06-02",14.6459,14.7704,14.2252,14.5422,332438.0],["2020-06-03",14.8622,15.9348,14.5956,15.8015,554513.0],["2020-06-04",15.5052,15.7452,15.2356,15.7274,305438.0],["2020-06-05",16.2696,16.8711,16.0178,16.6193,386100.0],["2020-06-08",16.8889,17.1793,16.6667,17.1052,789413.0],["2020-06-09",16.9719,16.9926,16.4444,16.8237,697950.0],["2020-06-10",16.7081,16.8889,15.9615,16.0119,292275.0],["2020-06-11",15.363,15.4904,14.4859,14.5689,426938.0],["2020-06-12",15.277,15.277,14.8148,15.0459,245025.0],["2020-06-15",14.48,15.443,14.3289,15.3304,274050.0],["2020-06-16",16.0296,16.0948,15.5763,15.7244,405675.0],["2020-06-17",15.76,16.1244,15.7126,15.8519,260888.0],["2020-06-18",15.6681,16.0741,15.603,15.7215,255488.0],["2020-06-19",15.9407,15.9407,15.4193,15.6444,465413.0],["2020-06-22",15.4785,15.7333,15.2652,15.5793,158288.0],["2020-06-23",15.8578,15.8933,15.3748,15.3867,237938.0],["2020-06-24",15.2089,15.3274,14.9985,15.1348,314550.0],["2020-06-25",15.0844,15.6889,14.957,15.6563,397913.0],["2020-06-26",15.5022,15.6711,15.0341,15.4133,616950.0],["2020-06-29",15.5674,15.9378,15.3956,15.8726,213300.0],["2020-06-30",15.8459,16.3704,15.8459,16.2963,185963.0],["2020-07-01",16.3941,16.4741,16.1333,16.2933,270338.0],["2020-07-02",16.3733,16.6222,16.3348,16.483,187313.0],["2020-07-06",17.5319,17.5467,16.6163,17.5467,111375.0],["2020-07-07",17.1822,17.6,17.0519,17.3659,243338.0],["2020-07-08",17.3659,17.5556,16.5037,16.8089,434025.0],["2020-07-09",16.5511,16.9067,16.0504,16.2874,193050.0],["2020-07-10",16.0948,16.7881,15.92,16.6874,148163.0],["2020-07-13",16.9244,16.9244,16.3556,16.4237,149175.0],["2020-07-14",16.4119,16.8741,16.3022,16.8237,169763.0],["2020-07-15",17.2563,17.5763,17.0933,17.3748,220388.0],["2020-07-16",17.2563,17.4104,16.96,17.1704,122850.0],["2020-07-17",16.8237,17.3185,16.8237,17.04,175163.0],["2020-07-20",17.0252,17.0489,16.7022,16.8385,159638.0],["2020-07-21",17.1496,17.1822,16.7941,16.8415,186300.0],["2020-07-22",16.7141,16.8948,16.5837,16.7526,187313.0],["2020-07-23",16.6163,16.8119,16.5156,16.6193,182250.0],["2020-07-24",16.477,16.7881,16.2904,16.3704,140063.0],["2020-07-27",16.2726,16.3585,16.0859,16.163,205200.0],["2020-07-28",16.0119,16.2815,15.9704,15.997,121500.0],["2020-07-29",16.0267,16.2104,15.8607,16.08,167738.0],["2020-07-30",15.837,16.2015,15.7422,15.8252,88088.0],["2020-07-31",15.7037,15.7037,15.2119,15.5496,255825.0],["2020-08-03",15.6178,16.157,15.5289,15.92,168413.0],["2020-08-04",15.8074,16.4089,15.7037,16.3585,168075.0],["2020-08-05",16.4119,16.9274,16.3022,16.7496,146475.0],["2020-08-06",16.64,17.2089,16.64,16.9333,110700.0],["2020-08-07",16.8919,17.4252,16.7407,17.2711,164363.0],["2020-08-10",17.4044,17.4044,16.6548,17.1111,151875.0],["2020-08-11",17.3274,17.8252,17.2119,17.523,187650.0],["2020-08-12",17.5911,17.7659,17.0222,17.2593,138713.0],["2020-08-13",17.1378,17.3837,17.0311,17.1319,97200.0],["2020-08-14",16.9867,17.2533,16.9867,17.2267,87750.0],["2020-08-17",17.2385,17.2385,16.8237,16.9956,133988.0],["2020-08-18",16.8889,17.363,16.7111,17.1556,172463.0],["2020-08-19",17.2622,17.5644,17.2356,17.363,177525.0],["2020-08-20",17.1081,17.3333,17.0015,17.2326,106313.0],["2020-08-21",17.1348,17.1793,17.0044,17.1793,122175.0],["2020-08-24",17.3541,17.5141,17.1793,17.4696,190350.0],["2020-08-25",17.6267,17.8963,17.2978,17.4756,433688.0],["2020-08-26",17.4519,17.4519,16.5926,17.1081,264263.0],["2020-08-27",17.2444,17.3156,16.963,16.9807,102938.0],["2020-08-28",17.0281,17.3422,16.6015,17.2148,272363.0],["2020-08-31",17.0993,17.1319,16.7467,16.8,181913.0],["2020-09-01",16.5985,16.8563,16.5926,16.8089,271013.0],["2020-09-02",16.8207,17.1881,16.6311,17.1407,105300.0],["2020-09-03",17.1378,17.1378,16.5067,16.5689,132975.0],["2020-09-04",16.8444,16.8741,16.403,16.5244,169425.0],["2020-09-08",16.3496,16.7378,15.4133,15.4844,350325.0],["2020-09-09",15.4933,15.9348,15.4637,15.763,253125.0],["2020-09-10",15.7985,15.7985,15.52,15.6504,147488.0],["2020-09-11",15.6296,15.9556,15.597,15.6681,165713.0],["2020-09-14",15.677,15.757,15.1437,15.5319,182925.0],["2020-09-15",15.3837,15.3837,15.0222,15.2948,148163.0],["2020-09-16",15.3956,15.68,15.1822,15.5259,162675.0],["2020-09-17",15.3452,15.4874,15.1407,15.283,248400.0],["2020-09-18",15.283,15.76,15.1407,15.7393,758025.0],["2020-09-21",15.3393,15.52,14.7556,14.8859,179888.0],["2020-09-22",14.9304,15.2859,14.6281,14.9126,178875.0],["2020-09-23",14.9985,15.7037,14.4593,14.5156,172125.0],["2020-09-24",14.3081,14.8681,14.3081,14.6904,114075.0],["2020-09-25",14.5926,14.7259,14.5452,14.6519,103275.0],["2020-09-28",14.8444,15.3778,14.8444,15.2681,147488.0],["2020-09-29",15.1911,15.3126,14.9867,15.1111,121163.0],["2020-09-30",15.2326,15.4637,15.1022,15.1585,278775.0],["2020-10-01",15.1852,15.28,14.9837,15.0252,155925.0],["2020-10-02",14.6874,15.0637,14.5956,15.0104,154238.0],["2020-10-05",15.037,15.6089,15.037,15.5319,291263.0],["2020-10-06",15.3926,16.0504,14.6311,15.5496,273713.0],["2020-10-07",15.8104,16.0,15.6296,15.8044,322313.0],["2020-10-08",16.0148,16.1541,15.7719,15.8993,232875.0],["2020-10-09",16.0148,16.1985,15.9496,16.0415,150525.0],["2020-10-12",16.003,16.1956,16.003,16.1037,123188.0],["2020-10-13",16.0593,16.2963,16.0593,16.1393,98550.0],["2020-10-14",16.16,16.3615,15.84,15.8578,98550.0],["2020-10-15",15.7244,16.6637,15.7096,16.2578,153563.0],["2020-10-16",16.1481,16.4237,16.0356,16.3111,185963.0],["2020-10-19",16.3022,16.7378,16.3022,16.5274,160650.0],["2020-10-20",16.637,16.7615,16.3852,16.6163,126225.0],["2020-10-21",16.64,16.64,16.3141,16.6074,103950.0],["2020-10-22",16.6963,16.96,16.3704,16.9481,127575.0],["2020-10-23",17.1052,17.1615,16.7289,16.8563,96188.0],["2020-10-26",16.6756,16.7941,16.16,16.7111,144788.0],["2020-10-27",16.563,17.0785,16.2785,16.4474,101250.0],["2020-10-28",16.1896,16.3467,15.8015,15.9348,129938.0],["2020-10-29",15.8281,16.4059,15.6178,16.2222,83363.0],["2020-10-30",16.2074,16.2074,15.4133,15.6978,151200.0],["2020-11-02",15.7511,16.3437,15.2593,15.9407,130950.0],["2020-11-03",16.1481,16.4356,16.1067,16.2963,131288.0],["2020-11-04",16.0089,16.6519,15.7956,16.3763,93150.0],["2020-11-05",16.2637,16.7556,16.2133,16.6074,109350.0],["2020-11-06",16.7704,16.7704,16.1541,16.3259,82688.0],["2020-11-09",17.3333,17.7719,16.8889,17.3452,228150.0],["2020-11-10",17.4459,18.1156,16.7763,17.9378,282150.0],["2020-11-11",18.2222,18.3704,17.8815,17.917,224100.0],["2020-11-12",17.8844,18.0741,17.0637,17.4252,235575.0],["2020-11-13",17.4163,17.917,17.0459,17.68,171788.0],["2020-11-16",18.1067,18.3704,17.7956,18.1452,194400.0],["2020-11-17",18.0444,18.3704,17.7067,18.2844,167400.0],["2020-11-18",18.3704,18.3704,17.9674,17.997,167738.0],["2020-11-19",17.8904,18.0385,17.5437,17.837,166725.0],["2020-11-20",17.5704,18.3319,17.4607,17.8785,144788.0],["2020-11-23",18.0533,18.3467,17.9289,18.2844,143100.0],["2020-11-24",18.4,18.5481,18.2726,18.4919,261225.0],["2020-11-25",18.3526,18.5541,18.0533,18.5333,172125.0],["2020-11-27",18.4504,18.6637,18.3052,18.4859,57038.0],["2020-11-30",18.4859,18.6667,18.1156,18.2578,208913.0],["2020-12-01",18.48,18.6193,18.3022,18.3911,143438.0],["2020-12-02",18.3348,18.6222,18.317,18.4919,142763.0],["2020-12-03",18.5748,18.6667,18.2993,18.6163,263925.0],["2020-12-04",18.7319,19.0222,18.4385,19.0222,281813.0],["2020-12-07",18.9037,19.1526,18.7585,18.9985,196763.0],["2020-12-08",19.0222,19.1467,18.8652,19.0578,208575.0],["2020-12-09",19.2593,19.2652,18.7052,18.7052,321300.0],["2020-12-10",15.9141,17.1822,15.4074,16.2844,1227488.0],["2020-12-11",16.1067,16.6607,15.9881,16.0652,336825.0],["2020-12-14",16.0652,16.0859,14.8207,14.9896,666563.0],["2020-12-15",15.0607,15.9881,14.9067,15.84,613575.0],["2020-12-16",15.7896,15.8578,15.5852,15.7659,213300.0],["2020-12-17",16.003,16.2193,15.8281,16.1748,290588.0],["2020-12-18",16.1393,16.8415,16.0978,16.5926,2371613.0],["2020-12-21",16.5926,17.1022,16.3763,17.1022,432675.0],["2020-12-22",17.1378,17.1378,15.9674,15.9674,253463.0],["2020-12-23",16.1837,16.7585,16.0978,16.6163,217350.0],["2020-12-24",16.7437,17.0874,16.5748,16.8385,114413.0],["2020-12-28",16.9067,17.1615,16.4711,17.0874,272025.0],["2020-12-29",17.1556,17.597,17.12,17.4904,311513.0],["2020-12-30",17.4519,17.597,16.9659,16.9719,151538.0],["2020-12-31",17.0015,17.2385,16.9778,17.1556,111038.0],["2021-01-04",17.1704,17.4341,16.8593,17.2356,208575.0],["2021-01-05",17.043,18.0148,17.043,17.6415,294300.0],["2021-01-06",17.8015,19.3807,17.6089,18.6844,739125.0],["2021-01-07",18.6726,19.2207,18.3941,18.6519,342563.0],["2021-01-08",18.6519,18.6519,18.2252,18.2548,241650.0],["2021-01-11",18.1274,18.8119,17.9496,18.8119,225788.0],["2021-01-12",18.883,19.2059,18.7556,18.9422,338513.0],["2021-01-13",19.0341,19.3304,18.7852,18.8444,254475.0],["2021-01-14",18.8741,19.3896,18.8119,18.8444,264600.0],["2021-01-15",18.5422,18.5422,17.4667,17.7067,414450.0],["2021-01-19",17.7244,17.7778,17.3333,17.5022,288563.0],["2021-01-20",17.4785,17.8074,17.2415,17.3748,157613.0],["2021-01-21",17.4726,17.52,16.8,16.8919,229838.0],["2021-01-22",16.6489,17.0074,16.4444,16.9244,267300.0],["2021-01-25",16.723,16.877,16.0089,16.5926,213300.0],["2021-01-26",16.6874,16.96,16.3407,16.8119,153225.0],["2021-01-27",16.5215,17.4637,15.9526,16.0741,275063.0],["2021-01-28",16.0207,16.403,16.0207,16.2252,215325.0],["2021-01-29",16.1363,16.243,15.8548,15.8578,303413.0],["2021-02-01",15.8578,16.7496,15.8578,16.7081,337163.0],["2021-02-02",16.9481,17.5615,16.9185,17.3956,216338.0],["2021-02-03",17.4637,17.7689,17.4222,17.7333,308138.0],["2021-02-04",17.7778,18.48,17.6326,18.3111,392850.0],["2021-02-05",18.4622,18.4622,17.9467,18.3467,191700.0],["2021-02-08",18.4385,18.9807,18.3615,18.8474,253125.0],["2021-02-09",18.9748,18.9748,17.8844,17.9644,288563.0],["2021-02-10",17.9704,18.1067,17.0726,17.3215,253800.0],["2021-02-11",17.4133,17.6533,17.0459,17.2296,264600.0],["2021-02-12",17.037,17.3363,16.957,17.1615,220050.0],["2021-02-16",17.2089,17.8815,17.1437,17.8489,166725.0],["2021-02-17",18.0148,18.0148,17.4993,17.7393,134325.0],["2021-02-18",17.7244,18.0059,17.4844,17.8874,239963.0],["2021-02-19",17.9615,18.0563,17.6296,17.757,152213.0],["2021-02-22",17.5793,18.163,17.5674,17.6711,296663.0],["2021-02-23",17.7393,17.7393,17.1733,17.3126,170775.0],["2021-02-24",17.4696,18.2519,17.1881,18.1007,334125.0],["2021-02-25",18.083,18.4711,17.4519,17.5022,224100.0],["2021-02-26",17.5467,17.7422,17.0933,17.0933,229163.0],["2021-03-01",17.3837,18.0563,17.2385,17.9467,156938.0],["2021-03-02",18.077,18.1985,17.7393,17.7393,183938.0],["2021-03-03",17.8044,18.317,17.7807,17.7896,189675.0],["2021-03-04",17.7896,18.163,17.437,17.8104,253800.0],["2021-03-05",18.2252,18.2933,17.8874,18.2726,232875.0],["2021-03-08",18.3644,18.7704,18.317,18.5689,249075.0],["2021-03-09",18.5304,18.7556,18.2104,18.48,241650.0],["2021-03-10",18.7319,18.963,18.4,18.9126,190350.0],["2021-03-11",18.8889,19.0015,18.5719,18.9452,200138.0],["2021-03-12",19.1111,19.2593,18.9185,19.2593,239963.0],["2021-03-15",19.2504,19.2504,18.6963,18.8622,217350.0],["2021-03-16",18.8178,19.2415,18.4504,18.7644,207563.0],["2021-03-17",18.9304,19.2593,18.8859,19.1141,193388.0],["2021-03-18",19.0756,19.4963,18.9956,19.3126,361800.0],["2021-03-19",19.3363,19.5881,19.2178,19.3719,711113.0],["2021-03-22",19.2,19.6415,19.1111,19.2593,147825.0],["2021-03-23",19.0519,19.2593,18.8533,18.8889,351338.0],["2021-03-24",19.1348,19.4874,18.9393,19.0874,248400.0],["2021-03-25",19.0607,19.2237,18.8178,19.0044,250425.0],["2021-03-26",19.2385,19.6622,19.1407,19.6356,229500.0],["2021-03-29",19.5348,19.7037,19.3926,19.4519,174150.0],["2021-03-30",19.5615,19.8133,19.4726,19.5437,167400.0],["2021-03-31",19.3956,19.6978,19.2622,19.3719,501863.0],["2021-04-01",19.3067,19.5407,19.0281,19.4963,221063.0],["2021-04-05",19.5852,19.6711,19.3511,19.4963,149175.0],["2021-04-06",19.517,19.6593,19.1852,19.4933,254475.0],["2021-04-07",19.4933,19.5407,19.123,19.3481,445838.0],["2021-04-08",19.2593,19.5111,19.1407,19.4756,425925.0],["2021-04-09",19.5378,19.6741,19.3689,19.6237,178538.0],["2021-04-12",19.68,19.7541,19.443,19.5259,160988.0],["2021-04-13",19.4785,19.68,19.2889,19.4341,221400.0],["2021-04-14",19.443,19.7659,19.3837,19.3985,110700.0],["2021-04-15",19.5259,19.5407,19.2385,19.36,118463.0],["2021-04-16",19.4667,19.5911,19.0193,19.5556,257513.0],["2021-04-19",19.5319,19.5911,19.2356,19.44,220050.0],["2021-04-20",19.4133,19.4133,18.8237,18.9126,191700.0],["2021-04-21",18.8889,19.5526,18.8622,19.3719,218700.0],["2021-04-22",19.3007,19.3452,17.5881,17.9733,777600.0],["2021-04-23",17.8993,18.2726,17.5733,18.083,604125.0],["2021-04-26",18.0948,18.5896,17.2622,17.8785,595688.0],["2021-04-27",17.8785,18.6993,17.8133,18.0178,493763.0],["2021-04-28",18.0385,18.9541,17.9348,18.6993,287888.0],["2021-04-29",18.8593,18.9985,18.7852,18.9037,142088.0],["2021-04-30",18.8356,19.0163,18.557,18.8207,217350.0],["2021-05-03",18.9156,19.1911,18.6222,18.7022,283163.0],["2021-05-04",18.6015,18.72,18.2578,18.3319,173813.0],["2021-05-05",18.5244,18.6281,18.1244,18.3585,352350.0],["2021-05-06",18.4326,18.9422,18.3467,18.8978,172463.0],["2021-05-07",18.6756,18.9037,18.4919,18.6578,170775.0],["2021-05-10",18.5926,19.2593,18.5926,18.7022,268313.0],["2021-05-11",19.3156,20.7081,18.6667,20.6489,317250.0],["2021-05-12",20.7407,20.7644,19.7689,19.837,284175.0],["2021-05-13",19.8904,20.5807,19.8667,20.5067,306113.0],["2021-05-14",20.6815,20.7348,20.397,20.6696,143438.0],["2021-05-17",20.5481,20.6607,20.0237,20.5719,286200.0],["2021-05-18",20.6222,20.8563,20.5126,20.5156,327375.0],["2021-05-19",20.3881,20.8148,19.9526,20.6222,192375.0],["2021-05-20",20.5807,20.8148,20.56,20.7644,196763.0],["2021-05-21",20.8148,20.88,20.4533,20.563,195750.0],["2021-05-24",20.5896,20.7526,20.2578,20.4207,157275.0],["2021-05-25",20.4978,20.5244,19.7007,19.7156,121838.0],["2021-05-26",19.8459,20.1333,19.7096,19.9378,114413.0],["2021-05-27",20.16,20.2904,19.6593,19.6622,189000.0],["2021-05-28",19.6978,20.1185,19.5704,20.0593,116775.0],["2021-06-01",20.16,20.3496,20.0444,20.0741,252450.0],["2021-06-02",20.1481,20.1481,19.6178,20.0059,285188.0],["2021-06-03",19.8459,20.1156,19.5881,20.0919,187313.0],["2021-06-04",20.0741,20.1481,19.597,20.0119,155250.0],["2021-06-07",20.0326,20.0326,19.843,19.917,140063.0],["2021-06-08",19.8904,20.0326,19.7215,19.9467,170100.0],["2021-06-09",19.8726,19.917,19.763,19.8519,175500.0],["2021-06-10",19.9733,20.08,19.7748,19.7896,157950.0],["2021-06-11",19.923,19.9289,19.7333,19.7985,79988.0],["2021-06-14",19.68,19.7867,19.3511,19.4785,157950.0],["2021-06-15",19.5022,19.8193,19.36,19.7096,135338.0],["2021-06-16",19.7185,19.7185,19.1881,19.4104,166050.0],["2021-06-17",19.4933,19.4933,18.6104,19.0548,150863.0],["2021-06-18",18.7496,18.8356,18.5156,18.643,510975.0],["2021-06-21",18.797,18.9778,18.6607,18.8119,123863.0],["2021-06-22",18.8059,18.9363,18.4919,18.8622,145125.0],["2021-06-23",18.7141,18.8711,18.6815,18.7496,129600.0],["2021-06-24",18.7881,18.8296,18.4889,18.8089,279788.0],["2021-06-25",18.8267,19.1526,18.4533,18.5541,861975.0],["2021-06-28",18.56,18.5867,17.9467,18.4089,475875.0],["2021-06-29",18.5185,18.7111,18.4089,18.5956,130950.0],["2021-06-30",18.5719,18.5719,17.9585,17.9763,144113.0],["2021-07-01",18.1156,18.5422,18.0741,18.403,136013.0],["2021-07-02",18.4178,18.4178,18.1363,18.2904,146138.0],["2021-07-06",18.2815,18.5037,18.1333,18.4474,217013.0],["2021-07-07",18.4267,18.8533,18.3674,18.6607,194738.0],["2021-07-08",18.3378,18.6726,18.1274,18.5244,222413.0],["2021-07-09",18.7852,18.8563,18.4237,18.4919,142763.0],["2021-07-12",18.5926,18.9363,18.5926,18.64,195075.0],["2021-07-13",18.477,18.7141,18.323,18.5659,212288.0],["2021-07-14",18.6607,18.877,18.1422,18.2904,154238.0],["2021-07-15",18.317,18.4474,17.9911,18.243,144788.0],["2021-07-16",18.3111,18.7348,18.2193,18.5659,259875.0],["2021-07-19",18.563,18.7052,18.0622,18.2548,332100.0],["2021-07-20",18.3348,18.8741,18.3348,18.5126,266963.0],["2021-07-21",18.6874,19.0785,18.5896,18.9422,123188.0],["2021-07-22",18.8415,18.8978,18.643,18.7526,93488.0],["2021-07-23",18.8415,19.0696,18.6904,18.8563,77625.0],["2021-07-26",18.8711,19.043,18.8326,18.9096,74588.0],["2021-07-27",18.88,18.88,18.6667,18.6933,77625.0],["2021-07-28",18.7852,19.0341,18.6696,18.96,91463.0],["2021-07-29",19.0489,19.3333,18.8474,19.1111,96525.0],["2021-07-30",19.1526,19.36,19.0993,19.12,112050.0],["2021-08-02",19.1733,19.517,19.0281,19.1941,129600.0],["2021-08-03",19.2119,19.4163,19.0785,19.2474,189000.0],["2021-08-04",19.1348,19.3037,18.8296,18.9748,109688.0],["2021-08-05",19.04,19.6326,19.04,19.6207,106313.0],["2021-08-06",19.763,19.9111,19.3156,19.7956,86400.0],["2021-08-09",19.7067,19.9052,19.2978,19.7719,78638.0],["2021-08-10",19.7363,20.077,19.2563,19.5704,148500.0],["2021-08-11",19.68,20.0089,19.0696,19.3274,279450.0],["2021-08-12",19.2889,19.6948,19.1852,19.6711,145463.0],["2021-08-13",19.7363,19.7363,19.3452,19.437,74250.0],["2021-08-16",19.3333,19.44,19.1852,19.3511,117450.0],["2021-08-17",19.2237,19.6622,19.2237,19.5704,122850.0],["2021-08-18",19.5585,19.6563,19.3304,19.3304,98213.0],["2021-08-19",19.1822,19.443,19.1822,19.2474,185288.0],["2021-08-20",19.2178,19.9289,19.2178,19.6533,185288.0],["2021-08-23",19.7807,19.9407,19.2622,19.8519,111038.0],["2021-08-24",19.8489,19.8489,19.4015,19.4696,56700.0],["2021-08-25",19.4696,19.8222,19.4696,19.7126,100913.0],["2021-08-26",19.683,19.8756,19.5526,19.5556,89775.0],["2021-08-27",19.6415,20.2933,19.6415,20.2756,167063.0],["2021-08-30",20.3259,20.3259,19.8963,19.9378,99900.0],["2021-08-31",20.0859,20.7407,20.0859,20.6489,275738.0],["2021-09-01",20.6341,20.6341,20.2963,20.4444,99900.0],["2021-09-02",20.4415,20.5481,20.08,20.2489,83700.0],["2021-09-03",20.16,20.317,20.003,20.317,75600.0],["2021-09-07",20.32,20.3348,20.0296,20.08,77625.0],["2021-09-08",20.0059,20.317,19.8519,20.2696,156263.0],["2021-09-09",20.317,20.5096,20.0,20.08,178538.0],["2021-09-10",20.1481,20.1481,19.4874,19.5822,111375.0],["2021-09-13",19.6889,19.7096,19.3422,19.6207,71888.0],["2021-09-14",19.6741,19.6741,19.2,19.2415,98550.0],["2021-09-15",19.2504,19.6444,19.1644,19.6444,92475.0],["2021-09-16",19.6237,19.7333,19.0993,19.2267,80325.0],["2021-09-17",19.3393,19.8459,18.9896,19.363,479925.0],["2021-09-20",18.9926,19.7096,18.4978,18.9956,159300.0],["2021-09-21",19.0519,19.3452,18.7259,18.7526,515025.0],["2021-09-22",18.9659,19.1556,18.8267,19.0519,61425.0],["2021-09-23",19.0963,19.5022,19.0726,19.4519,76275.0],["2021-09-24",19.2533,19.6622,19.123,19.3659,131963.0],["2021-09-27",19.3985,20.1185,19.3985,19.9378,98213.0],["2021-09-28",20.003,20.003,19.363,19.4696,183938.0],["2021-09-29",19.4015,19.7956,19.283,19.5141,95850.0],["2021-09-30",19.5615,20.1156,19.4815,19.5259,106313.0],["2021-10-01",19.5141,19.8459,19.3985,19.517,282150.0],["2021-10-04",19.517,19.5556,19.2178,19.517,279788.0],["2021-10-05",19.5556,19.9496,19.5467,19.9081,169425.0],["2021-10-06",19.7274,20.1926,19.677,20.1096,109688.0],["2021-10-07",20.2489,20.6785,20.1956,20.5452,164363.0],["2021-10-08",20.5659,20.7407,20.4089,20.563,122850.0],["2021-10-11",20.5956,20.7259,20.1126,20.1926,106988.0],["2021-10-12",20.2607,20.4237,20.0296,20.2222,98550.0],["2021-10-13",20.3526,20.3526,20.003,20.1837,113063.0],["2021-10-14",20.4385,20.5778,20.1956,20.5185,116775.0],["2021-10-15",20.4444,20.7319,20.3793,20.5274,233888.0],["2021-10-18",20.4741,20.7733,20.0207,20.4474,178875.0],["2021-10-19",20.5807,20.7111,20.4296,20.4711,37463.0],["2021-10-20",20.477,20.7141,20.243,20.5956,74250.0],["2021-10-21",20.643,20.8652,20.643,20.8267,166388.0],["2021-10-22",20.8593,21.1081,20.6104,21.0667,194400.0],["2021-10-25",21.1437,21.283,21.04,21.1733,115088.0],["2021-10-26",21.1793,21.1793,20.6815,20.7674,103613.0],["2021-10-27",20.6815,20.8622,20.1304,20.1896,93150.0],["2021-10-28",20.3081,20.5363,20.08,20.4,103275.0],["2021-10-29",20.397,20.5452,19.9496,20.477,122850.0],["2021-11-01",20.5837,20.9007,20.4948,20.8267,142088.0],["2021-11-02",20.797,20.8681,20.4563,20.8178,81000.0],["2021-11-03",20.8178,21.3689,20.5689,21.3363,179213.0],["2021-11-04",21.3926,21.4311,20.7111,20.8119,99563.0],["2021-11-05",20.8711,21.363,20.8326,21.2533,154575.0],["2021-11-08",21.3333,21.4222,20.9452,21.2504,101925.0],["2021-11-09",21.2119,21.3126,21.0074,21.1111,81338.0],["2021-11-10",21.0281,21.1941,20.9452,21.0133,72563.0],["2021-11-11",21.117,21.3985,21.117,21.277,64125.0],["2021-11-12",21.3096,21.4341,20.9867,21.0163,83363.0],["2021-11-15",20.9985,21.1674,20.8296,21.0281,155588.0],["2021-11-16",20.963,21.1763,20.3467,20.4741,127913.0],["2021-11-17",20.5393,20.5393,20.0356,20.2963,136688.0],["2021-11-18",20.2341,20.3556,20.0978,20.1719,125888.0],["2021-11-19",20.077,20.2281,19.9022,20.0,117113.0],["2021-11-22",20.1393,20.6133,19.9141,20.2104,131963.0],["2021-11-23",20.3141,20.3141,20.0563,20.2341,173138.0],["2021-11-24",20.2607,20.5215,20.1244,20.4563,79650.0],["2021-11-26",19.9615,19.9615,19.1052,19.763,154913.0],["2021-11-29",20.0948,20.0948,19.1733,19.4874,210938.0],["2021-11-30",18.7407,19.0578,15.4993,16.6459,1315238.0],["2021-12-01",16.8652,17.9881,16.6756,17.9822,645300.0],["2021-12-02",17.9556,18.6607,17.7926,18.4889,448538.0],["2021-12-03",18.5067,18.5807,18.0207,18.3319,282150.0],["2021-12-06",18.4444,19.1793,18.3407,18.9481,214313.0],["2021-12-07",19.0726,19.4341,18.9156,18.9422,247050.0],["2021-12-08",19.0044,19.0933,18.6844,18.8652,161663.0],["2021-12-09",18.6696,18.6815,18.1156,18.2104,363825.0],["2021-12-10",18.2519,18.4681,17.5378,17.7215,303750.0],["2021-12-13",17.757,18.6281,17.757,18.3259,260888.0],["2021-12-14",18.3141,18.803,18.2726,18.3822,253125.0],["2021-12-15",18.3852,18.4059,17.84,18.2904,249413.0],["2021-12-16",18.4622,18.6578,18.1126,18.2281,200138.0],["2021-12-17",18.32,18.32,16.5541,17.4222,3294000.0],["2021-12-20",17.1467,17.2356,16.8178,17.2178,401625.0],["2021-12-21",17.4667,17.6415,16.9867,17.4341,204863.0],["2021-12-22",17.443,17.8281,16.8948,17.8281,107325.0],["2021-12-23",18.0504,18.2785,17.7481,18.1511,106313.0],["2021-12-27",18.32,18.4415,17.9141,18.4059,167738.0],["2021-12-28",18.4415,18.6074,18.16,18.4356,120825.0],["2021-12-29",18.4148,18.5985,18.0415,18.323,180563.0],["2021-12-30",18.323,18.3911,18.0593,18.2696,131963.0],["2021-12-31",18.2904,18.2904,17.9615,18.1481,86400.0],["2022-01-03",18.2311,18.9304,18.2311,18.6637,211950.0],["2022-01-04",18.7496,18.8859,18.4119,18.7467,133313.0],["2022-01-05",18.7556,18.8593,18.3941,18.5126,146475.0],["2022-01-06",18.6015,18.8978,18.3141,18.8504,123863.0],["2022-01-07",18.9244,19.3689,18.8444,19.277,146813.0],["2022-01-10",19.1793,19.3837,19.0459,19.117,180900.0],["2022-01-11",19.1644,19.2237,18.9867,19.1022,101925.0],["2022-01-12",19.0163,19.1289,18.8059,18.8859,146475.0],["2022-01-13",18.9778,19.12,18.5126,18.7111,90450.0],["2022-01-14",18.5037,18.877,18.4385,18.7348,123863.0],["2022-01-18",18.5985,18.6311,18.2756,18.32,125213.0],["2022-01-19",18.32,18.3526,18.1037,18.1215,65813.0],["2022-01-20",18.3852,18.723,18.0741,18.0741,127238.0],["2022-01-21",18.0741,18.6074,18.0741,18.3111,233550.0],["2022-01-24",18.1422,18.88,18.003,18.7911,192713.0],["2022-01-25",18.7081,19.0637,18.3704,18.88,240975.0],["2022-01-26",19.0281,19.3481,18.7881,18.9689,238275.0],["2022-01-27",18.883,19.0963,18.3911,18.7378,266963.0],["2022-01-28",18.717,19.04,18.5511,18.963,185963.0],["2022-01-31",18.9452,19.44,18.8148,19.44,186300.0],["2022-02-01",19.3156,19.5793,19.1526,19.5467,244350.0],["2022-02-02",19.4074,19.8993,19.4074,19.7719,231188.0],["2022-02-03",19.6711,19.8963,19.5941,19.6652,156263.0],["2022-02-04",19.7185,19.7659,19.4637,19.5911,406350.0],["2022-02-07",19.5496,20.1126,19.277,19.9378,438075.0],["2022-02-08",20.7407,22.2785,20.7407,21.8311,1195088.0],["2022-02-09",22.0504,22.6222,21.8667,22.5896,392850.0],["2022-02-10",22.2815,22.5867,21.7748,21.9941,419513.0],["2022-02-11",21.9111,22.1304,21.523,21.7037,293963.0],["2022-02-14",21.7393,22.0593,21.6089,21.8044,300038.0],["2022-02-15",22.0,22.317,21.9259,22.2904,194063.0],["2022-02-16",22.1393,22.6667,22.1393,22.6252,202838.0],["2022-02-17",22.5511,22.7763,22.2222,22.5393,248063.0],["2022-02-18",22.4474,22.8889,22.4444,22.7556,277763.0],["2022-02-22",22.6044,22.9096,22.4207,22.6667,272700.0],["2022-02-23",22.7704,22.9037,22.3141,22.5156,429638.0],["2022-02-24",21.7363,22.7733,21.0667,22.6607,307800.0],["2022-02-25",22.7141,22.8622,22.4296,22.5541,192713.0],["2022-02-28",22.2815,22.5541,22.2074,22.3556,207563.0],["2022-03-01",22.3556,22.5837,21.6385,21.8578,271688.0],["2022-03-02",21.9052,22.5985,21.9052,22.5156,141413.0],["2022-03-03",22.6074,22.7852,22.3467,22.5126,100238.0],["2022-03-04",22.2341,22.4326,22.0889,22.3467,180225.0],["2022-03-07",22.3704,22.5185,21.5378,21.6415,186975.0],["2022-03-08",21.7511,21.7511,19.2593,20.0889,1007775.0],["2022-03-09",20.4741,21.3393,20.4741,20.8326,370575.0],["2022-03-10",20.6756,21.2119,20.563,20.9867,142425.0],["2022-03-11",21.1733,21.5022,21.0607,21.117,193388.0],["2022-03-14",21.3067,21.4815,21.1496,21.3659,297675.0],["2022-03-15",21.6207,21.7778,21.0519,21.2415,252113.0],["2022-03-16",21.5022,22.1481,21.3778,22.1037,391163.0],["2022-03-17",22.0059,22.4207,21.8252,22.3881,197438.0],["2022-03-18",22.5185,22.5956,22.1659,22.4148,572400.0],["2022-03-21",22.5363,22.8681,22.2044,22.6252,194738.0],["2022-03-22",22.5244,22.96,22.5244,22.8148,206213.0],["2022-03-23",22.6133,22.7941,22.3704,22.4622,437400.0],["2022-03-24",22.4741,22.8741,22.4178,22.8593,181575.0],["2022-03-25",22.96,22.96,22.5422,22.7822,243000.0],["2022-03-28",22.8326,22.9096,22.4919,22.557,145800.0],["2022-03-29",22.7822,22.963,22.5215,22.8,247050.0],["2022-03-30",22.8385,22.9096,22.3289,22.397,223425.0],["2022-03-31",22.3319,22.5067,21.9259,21.9941,159638.0],["2022-04-01",22.1126,22.3941,22.0207,22.3733,273713.0],["2022-04-04",22.3822,22.5185,22.0859,22.3111,128925.0],["2022-04-05",22.3496,22.3615,21.7422,21.8133,192713.0],["2022-04-06",21.6237,21.8667,21.44,21.6504,187988.0],["2022-04-07",21.6296,21.9526,21.5259,21.7956,159300.0],["2022-04-08",21.7719,22.0089,21.523,21.5348,143438.0],["2022-04-11",21.5289,22.0504,20.7704,20.8326,234900.0],["2022-04-12",20.8622,21.2889,20.8622,21.0311,201488.0],["2022-04-13",21.0252,21.3126,21.0252,21.2148,103950.0],["2022-04-14",21.1674,21.3156,21.0341,21.3156,165375.0],["2022-04-18",21.1704,21.2711,20.9926,21.1822,121163.0],["2022-04-19",21.1348,21.7393,21.1348,21.6178,149850.0],["2022-04-20",21.7333,22.0444,21.6059,21.7778,210938.0],["2022-04-21",21.9852,21.9852,21.043,21.0993,157613.0],["2022-04-22",21.0993,21.0993,20.3111,20.4148,165375.0],["2022-04-25",20.2015,20.9037,19.997,20.7852,231863.0],["2022-04-26",20.56,20.7081,20.3437,20.4148,193388.0],["2022-04-27",20.3496,20.637,20.0622,20.1867,190013.0],["2022-04-28",20.4119,20.7822,20.157,20.5481,147150.0],["2022-04-29",20.4267,20.5244,20.0059,20.083,186300.0],["2022-05-02",20.0148,20.4859,19.8578,20.237,209588.0],["2022-05-03",20.157,20.5511,20.1037,20.4948,174488.0],["2022-05-04",20.5304,20.8681,20.2281,20.8681,153900.0],["2022-05-05",21.6296,22.8148,21.4785,22.2726,529538.0],["2022-05-06",22.3881,22.4444,21.3659,21.3837,197775.0],["2022-05-09",21.3541,21.6326,21.0933,21.6119,263925.0],["2022-05-10",21.7333,22.0296,20.4652,20.9511,228150.0],["2022-05-11",21.0015,21.7363,20.9778,21.2178,156938.0],["2022-05-12",21.3096,21.3096,20.4267,20.7852,102600.0],["2022-05-13",20.9363,21.5111,20.883,21.043,135338.0],["2022-05-16",20.8356,21.1111,20.4919,20.9304,135000.0],["2022-05-17",21.2444,21.84,21.2444,21.84,155250.0],["2022-05-18",21.7926,21.9052,21.2978,21.3422,281813.0],["2022-05-19",21.2089,21.677,21.2089,21.5111,211950.0],["2022-05-20",21.6652,21.6652,21.037,21.277,162338.0],["2022-05-23",21.603,21.6296,21.2089,21.2652,184950.0],["2022-05-24",21.1496,21.4993,20.7259,21.4015,125888.0],["2022-05-25",21.3481,21.6207,21.0963,21.4193,158963.0],["2022-05-26",21.5556,22.0652,21.5556,21.8341,114075.0],["2022-05-27",21.9911,22.2311,21.9319,22.2044,107663.0],["2022-05-31",21.9674,22.3526,21.8163,22.243,258863.0],["2022-06-01",22.3644,22.48,22.0415,22.2163,189675.0],["2022-06-02",22.3378,23.2504,22.3378,23.2385,746888.0],["2022-06-03",23.2326,23.4015,22.7704,23.1526,272363.0],["2022-06-06",23.2415,23.6563,23.0993,23.4993,502200.0],["2022-06-07",23.36,23.8015,23.3067,23.7719,370238.0],["2022-06-08",23.7215,24.0148,23.4607,23.6326,287550.0],["2022-06-09",23.52,23.5556,23.0993,23.4933,163688.0],["2022-06-10",23.3244,23.3244,22.3615,22.4148,193050.0],["2022-06-13",21.9615,22.0089,21.28,21.6474,183938.0],["2022-06-14",21.7659,22.0237,21.5496,21.7244,130275.0],["2022-06-15",21.92,22.3793,21.3363,22.0207,169763.0],["2022-06-16",21.6326,21.6889,21.1111,21.4044,231863.0],["2022-06-17",21.4607,21.9081,21.2178,21.6,798863.0],["2022-06-21",21.7333,22.1511,21.5704,21.7126,250763.0],["2022-06-22",21.5733,21.6296,21.3304,21.4726,182250.0],["2022-06-23",21.3807,21.6237,21.1081,21.3185,199800.0],["2022-06-24",21.3807,22.2044,21.3807,21.9911,421875.0],["2022-06-27",22.1778,22.4533,22.0178,22.3822,193050.0],["2022-06-28",22.477,22.8326,22.323,22.5304,182250.0],["2022-06-29",22.5689,22.7526,22.0326,22.6785,265613.0],["2022-06-30",22.3733,23.2415,21.6593,23.1319,271013.0],["2022-07-01",22.9333,23.7037,22.9333,23.5556,306788.0],["2022-07-05",23.3096,23.4815,22.7319,23.2089,319950.0],["2022-07-06",23.0489,23.0489,22.3526,22.4859,181238.0],["2022-07-07",22.5274,22.8504,22.2815,22.3822,215663.0],["2022-07-08",22.2844,22.5481,21.9852,22.1333,157950.0],["2022-07-11",22.0978,22.9481,22.0978,22.8059,260213.0],["2022-07-12",22.8474,24.0148,22.8474,23.363,365513.0],["2022-07-13",23.2207,23.4548,22.9511,23.197,275063.0],["2022-07-14",22.7733,23.6089,22.6637,23.4963,218363.0],["2022-07-15",23.8874,24.3852,23.3956,24.3674,294638.0],["2022-07-18",24.4859,24.6993,24.1896,24.1926,243000.0],["2022-07-19",24.477,25.2563,24.477,24.9304,421875.0],["2022-07-20",24.8711,24.9985,24.5985,24.8089,262575.0],["2022-07-21",24.5689,24.7052,24.3111,24.5926,339525.0],["2022-07-22",24.7022,24.8178,24.2193,24.5185,275063.0],["2022-07-25",24.723,25.0252,24.483,24.8267,248400.0],["2022-07-26",24.8,25.2326,24.8,25.0578,179550.0],["2022-07-27",25.3304,25.4311,24.9896,25.3156,244013.0],["2022-07-28",25.3096,25.8667,25.1704,25.8548,357413.0],["2022-07-29",25.9111,26.3289,25.7807,25.8163,363825.0],["2022-08-01",25.76,25.8044,25.443,25.7067,250763.0],["2022-08-02",25.7067,26.1481,25.0459,25.8844,296325.0],["2022-08-03",26.0622,26.1659,25.4933,25.9259,370913.0],["2022-08-04",26.3259,27.9467,25.9081,26.6015,699638.0],["2022-08-05",26.3319,26.8474,25.9378,26.5422,363488.0],["2022-08-08",26.4533,26.9481,26.24,26.637,515700.0],["2022-08-09",26.6667,27.603,26.4681,27.4933,363825.0],["2022-08-10",27.7037,27.7037,27.2474,27.3037,402638.0],["2022-08-11",27.3778,27.9348,27.0993,27.7896,299700.0],["2022-08-12",27.8844,28.4859,27.6474,28.4207,296663.0],["2022-08-15",28.3941,29.0756,27.9556,28.2252,361463.0],["2022-08-16",28.1481,28.3467,27.9467,28.1481,284850.0],["2022-08-17",27.8756,28.4948,27.7096,28.3378,217350.0],["2022-08-18",28.3378,28.637,28.1511,28.4059,145463.0],["2022-08-19",28.2133,28.2756,27.7837,28.2489,180225.0],["2022-08-22",28.0296,28.16,27.7926,27.923,245025.0],["2022-08-23",27.8904,28.1481,27.8607,27.9141,193725.0],["2022-08-24",27.7837,28.0326,27.7096,27.9585,126225.0],["2022-08-25",28.0089,28.4148,27.8904,28.3259,198788.0],["2022-08-26",28.4681,28.7348,27.7778,27.8104,157275.0],["2022-08-29",27.597,27.92,27.4756,27.6741,193725.0],["2022-08-30",27.6889,27.7689,27.1822,27.7037,248400.0],["2022-08-31",27.6859,27.7185,27.3778,27.5081,246038.0],["2022-09-01",27.3007,27.6267,26.6281,26.9393,334463.0],["2022-09-02",27.1822,27.5052,26.3378,26.4563,174488.0],["2022-09-06",26.397,26.4385,25.4874,25.7244,305438.0],["2022-09-07",25.5615,25.9022,25.5615,25.7689,261563.0],["2022-09-08",25.7215,25.7215,25.1259,25.4193,259538.0],["2022-09-09",25.6356,26.0741,25.603,25.8548,155250.0],["2022-09-12",26.0356,26.4681,25.8874,26.4059,185288.0],["2022-09-13",25.9111,25.9822,25.3837,25.3896,223425.0],["2022-09-14",25.4074,25.6444,25.2385,25.5319,180225.0],["2022-09-15",25.3481,25.4993,25.0044,25.1763,184613.0],["2022-09-16",25.0489,25.0489,24.4415,24.9985,398250.0],["2022-09-19",24.7407,25.5941,24.7407,25.5911,198450.0],["2022-09-20",25.5111,25.7689,24.6844,24.96,260213.0],["2022-09-21",25.0489,25.2326,24.56,24.6044,172463.0],["2022-09-22",24.4978,24.4978,23.8874,24.3763,299363.0],["2022-09-23",24.1096,24.1096,23.1674,23.7778,406688.0],["2022-09-26",23.6385,24.083,23.6385,24.0326,259875.0],["2022-09-27",24.2074,24.4563,23.8281,24.1007,279450.0],["2022-09-28",24.16,24.7526,23.7067,24.6785,260550.0],["2022-09-29",24.4326,24.4326,23.9081,24.2963,255150.0],["2022-09-30",24.3052,25.0489,24.3052,24.5748,482288.0],["2022-10-03",24.6933,25.2,24.4593,24.9244,172800.0],["2022-10-04",25.2207,25.9644,25.2178,25.9319,200813.0],["2022-10-05",25.8815,26.3615,25.7719,26.2074,170775.0],["2022-10-06",26.1244,26.5215,25.8874,25.917,117113.0],["2022-10-07",25.757,26.0444,25.0252,25.1852,195075.0],["2022-10-10",25.2119,25.6415,25.1674,25.277,123863.0],["2022-10-11",25.1615,25.9289,25.1615,25.5496,306788.0],["2022-10-12",25.6059,26.1867,25.0844,25.4548,135338.0],["2022-10-13",25.1556,26.5007,24.6904,26.4385,189338.0],["2022-10-14",26.5422,26.8089,25.5319,25.6741,210600.0],["2022-10-17",26.077,26.4948,25.8667,25.9259,314213.0],["2022-10-18",26.1896,26.6015,26.0978,26.3348,184950.0],["2022-10-19",26.1185,26.4385,26.0178,26.3407,117113.0],["2022-10-20",26.3141,26.4237,25.8252,26.1244,153563.0],["2022-10-21",26.3437,27.357,26.3407,27.2059,250763.0],["2022-10-24",27.5141,27.5141,27.0874,27.0904,146138.0],["2022-10-25",27.0163,27.2948,27.0163,27.203,180900.0],["2022-10-26",27.4489,27.8015,27.3007,27.4163,194400.0],["2022-10-27",27.6948,28.083,27.5704,27.6237,162338.0],["2022-10-28",27.7778,28.6311,27.7778,28.4444,226125.0],["2022-10-31",28.5304,28.5304,27.6237,27.6504,248738.0],["2022-11-01",28.0326,28.0326,27.1733,27.1733,220050.0],["2022-11-02",27.0815,27.8252,27.0519,27.2059,249750.0],["2022-11-03",26.9363,26.96,26.5748,26.5778,157950.0],["2022-11-04",26.8741,27.4163,26.7881,27.4133,230513.0],["2022-11-07",27.4074,27.7363,27.1081,27.523,185288.0],["2022-11-08",27.6207,27.8637,27.3185,27.7452,218025.0],["2022-11-09",27.7007,27.8311,27.2,27.3719,142763.0],["2022-11-10",28.0178,28.483,28.0178,28.2193,240975.0],["2022-11-11",28.3407,28.5244,27.8933,27.8933,137025.0],["2022-11-14",27.8222,28.403,27.5319,27.9644,272700.0],["2022-11-15",28.3052,29.3333,27.9526,28.6222,628763.0],["2022-11-16",28.7911,28.8059,28.0474,28.2904,237263.0],["2022-11-17",28.0415,28.7467,27.8311,28.5837,243000.0],["2022-11-18",28.96,28.96,28.2874,28.4356,276075.0],["2022-11-21",28.5304,28.8207,28.5096,28.6133,349650.0],["2022-11-22",29.037,30.4919,28.9719,30.1185,586913.0],["2022-11-23",30.3052,30.3111,29.5467,29.7274,205538.0],["2022-11-25",29.3778,29.843,29.3778,29.7244,125888.0],["2022-11-28",29.443,29.7452,28.8919,29.0696,379688.0],["2022-11-29",29.0607,29.8963,28.7793,29.6119,286200.0],["2022-11-30",29.7274,30.1896,29.2148,30.0652,508275.0],["2022-12-01",30.0,30.4919,29.7511,30.4593,381038.0],["2022-12-02",30.2904,30.5185,29.997,30.4978,245025.0],["2022-12-05",30.2844,30.5185,28.803,29.1496,262913.0],["2022-12-06",29.2267,29.4993,28.8504,29.0844,306450.0],["2022-12-07",29.0578,29.1437,28.3022,28.5748,322988.0],["2022-12-08",28.5837,28.9748,28.1333,28.397,243675.0],["2022-12-09",28.2104,28.2933,27.6711,27.6711,370575.0],["2022-12-12",27.7422,28.2193,27.04,27.6622,376313.0],["2022-12-13",28.4622,28.9896,28.1096,28.2993,432338.0],["2022-12-14",28.2163,28.4415,27.3807,27.5644,329063.0],["2022-12-15",27.3719,27.8993,26.5837,26.9126,503213.0],["2022-12-16",26.7733,27.3541,26.5244,27.2504,2589300.0],["2022-12-19",27.3007,27.917,27.2474,27.8785,330750.0],["2022-12-20",28.0533,28.5896,28.0267,28.563,367200.0],["2022-12-21",28.88,29.2119,28.8,29.2,337838.0],["2022-12-22",29.1763,29.2,28.1807,28.6933,218700.0],["2022-12-23",28.7496,28.9126,28.5896,28.6074,148838.0],["2022-12-27",28.6726,28.7704,28.3467,28.5185,144788.0],["2022-12-28",28.4178,28.5096,28.1778,28.2874,149850.0],["2022-12-29",28.483,29.0281,28.4444,28.6459,205200.0],["2022-12-30",28.5096,28.6311,27.8756,28.237,337500.0],["2023-01-03",28.1837,28.4474,27.9081,28.2667,259875.0],["2023-01-04",28.5007,28.6252,27.9674,28.0385,244350.0],["2023-01-05",27.8548,28.2548,27.6444,28.1185,249750.0],["2023-01-06",28.2341,28.7704,27.8519,28.3763,244688.0],["2023-01-09",28.4444,28.8267,28.0711,28.1452,226800.0],["2023-01-10",28.2578,28.403,27.843,27.8874,318600.0],["2023-01-11",27.8311,27.8311,27.2148,27.3452,450900.0],["2023-01-12",27.5556,27.757,27.0222,27.5911,432338.0],["2023-01-13",27.4163,27.8341,27.2356,27.7363,328725.0],["2023-01-17",27.8519,28.0,27.5881,27.8637,269663.0],["2023-01-18",27.917,28.1363,27.7007,27.763,264938.0],["2023-01-19",27.5852,27.5852,27.1793,27.3037,316913.0],["2023-01-20",27.52,28.1393,26.8859,27.0933,450563.0],["2023-01-23",27.0074,27.1674,24.557,25.0696,943313.0],["2023-01-24",25.1052,26.2281,24.8,25.8637,752963.0],["2023-01-25",25.8193,26.3467,25.6563,26.2904,367538.0],["2023-01-26",26.3704,26.7289,26.3704,26.6844,385088.0],["2023-01-27",26.5896,26.5896,25.6474,25.6741,256838.0],["2023-01-30",25.6444,25.9585,25.3985,25.4341,245700.0],["2023-01-31",25.5911,26.0474,25.4252,26.0385,475200.0],["2023-02-01",25.9081,26.4326,25.7867,26.1304,336825.0],["2023-02-02",26.1333,26.3763,25.6356,25.7659,544725.0],["2023-02-03",25.7659,26.8,25.757,26.717,616275.0],["2023-02-06",26.717,26.723,26.0237,26.1867,430313.0],["2023-02-07",26.0444,26.6133,25.9911,26.5452,351675.0],["2023-02-08",27.5556,30.2222,26.8533,29.5556,1141088.0],["2023-02-09",29.5881,29.6563,28.7526,29.3748,471150.0],["2023-02-10",29.6296,30.9778,29.4726,30.803,802575.0],["2023-02-13",30.6904,30.803,30.2133,30.7022,524475.0],["2023-02-14",30.8148,30.9333,30.4504,30.72,718200.0],["2023-02-15",30.5659,31.2267,30.4711,31.0696,324000.0],["2023-02-16",30.9748,31.0548,30.5748,30.5956,430313.0],["2023-02-17",30.6904,30.9215,30.6459,30.7348,389813.0],["2023-02-21",30.4681,30.5274,29.9674,29.9763,550125.0],["2023-02-22",29.92,30.1511,29.4756,29.8163,416475.0],["2023-02-23",29.8459,30.1748,29.4756,29.5319,293288.0],["2023-02-24",29.4548,29.7393,29.3096,29.6267,208913.0],["2023-02-27",29.7333,29.9585,29.4044,29.6504,298350.0],["2023-02-28",29.7481,30.7378,29.7481,29.8756,454613.0],["2023-03-01",29.7867,30.4296,29.7867,30.4,411750.0],["2023-03-02",30.2489,30.7378,30.0207,30.7378,218700.0],["2023-03-03",30.7378,30.9363,30.5363,30.8652,372938.0],["2023-03-06",30.7674,30.8741,30.6044,30.6726,387113.0],["2023-03-07",30.7556,30.9659,30.5985,30.963,384750.0],["2023-03-08",30.9689,31.5111,30.9541,31.1141,402638.0],["2023-03-09",31.1319,31.1319,30.1363,30.1422,380363.0],["2023-03-10",29.8874,29.8874,28.9333,28.9778,389138.0],["2023-03-13",28.4296,28.5363,26.7704,27.117,573750.0],["2023-03-14",27.3304,28.5037,27.3304,28.1126,411075.0],["2023-03-15",27.2978,27.2978,26.5156,27.1081,479250.0],["2023-03-16",26.7852,27.9911,26.5215,27.8815,435713.0],["2023-03-17",27.8281,27.8281,27.1319,27.1793,770850.0],["2023-03-20",27.4163,28.1748,27.2593,28.0889,392175.0],["2023-03-21",28.6993,29.1704,28.6489,29.037,350325.0],["2023-03-22",29.037,29.037,27.9763,28.0148,189675.0],["2023-03-23",28.24,28.7704,27.9289,28.6015,451913.0],["2023-03-24",28.4267,28.7733,27.5348,28.7081,389475.0],["2023-03-27",29.1644,29.6089,28.6726,29.5793,305100.0],["2023-03-28",29.5822,29.9526,29.4696,29.8281,272363.0],["2023-03-29",30.077,30.2548,29.7096,29.9319,324675.0],["2023-03-30",30.1333,30.563,29.7185,29.9526,345600.0],["2023-03-31",30.0059,30.8119,29.8756,30.6756,922388.0],["2023-04-03",30.7822,30.8533,30.0563,30.2341,429300.0],["2023-04-04",30.2222,30.3407,29.04,29.3067,294300.0],["2023-04-05",29.0341,29.2,28.8444,29.1763,246713.0],["2023-04-06",29.2237,29.4815,29.0311,29.357,203513.0],["2023-04-10",29.3511,29.7096,29.3126,29.4815,285863.0],["2023-04-11",29.6059,29.997,29.3985,29.4104,194063.0],["2023-04-12",29.4578,30.1778,29.4578,30.0444,207225.0],["2023-04-13",29.9911,30.4296,29.9793,30.4178,205200.0],["2023-04-14",30.5896,30.8326,30.3674,30.6015,194738.0],["2023-04-17",30.4444,30.5659,30.1274,30.4948,202500.0],["2023-04-18",30.6044,30.8859,30.4356,30.8267,204863.0],["2023-04-19",30.6311,30.9511,30.4681,30.8889,177188.0],["2023-04-20",30.7259,30.7822,30.237,30.7081,715163.0],["2023-04-21",30.6015,30.7259,30.1393,30.3793,227138.0],["2023-04-24",30.2933,30.5393,29.8904,29.9704,251438.0],["2023-04-25",29.6593,29.757,29.1763,29.1793,179888.0],["2023-04-26",29.1319,29.1319,28.3585,28.5185,202163.0],["2023-04-27",28.5304,28.6637,28.1807,28.483,144450.0],["2023-04-28",28.2904,29.1289,28.2044,29.0578,289238.0],["2023-05-01",29.0311,29.4933,29.0311,29.443,239288.0],["2023-05-02",29.28,29.28,27.9141,28.3733,246375.0],["2023-05-03",28.4326,28.7467,28.083,28.083,326700.0],["2023-05-04",26.4267,26.4267,22.0533,24.4474,1270688.0],["2023-05-05",25.0281,26.4207,24.9363,26.0563,413100.0],["2023-05-08",26.1481,26.1778,24.6548,24.7052,362813.0],["2023-05-09",24.5244,25.123,24.2133,24.7467,295988.0],["2023-05-10",25.037,25.037,24.4119,24.8622,272025.0],["2023-05-11",24.5007,24.7259,24.1304,24.1333,352688.0],["2023-05-12",24.3615,25.6652,24.323,25.5407,473175.0],["2023-05-15",25.52,25.9615,25.3837,25.6622,457650.0],["2023-05-16",25.4311,25.5644,25.2711,25.28,328725.0],["2023-05-17",25.3215,25.6593,25.1052,25.3896,520088.0],["2023-05-18",25.2444,25.4341,24.7289,24.9896,326700.0],["2023-05-19",25.3837,25.5378,25.0074,25.1644,179550.0],["2023-05-22",25.3096,25.3481,24.8681,24.9956,226800.0],["2023-05-23",24.9956,25.4015,24.9956,25.0341,236250.0],["2023-05-24",24.8652,24.9807,24.1067,24.2548,181238.0],["2023-05-25",24.077,24.483,23.9022,24.4533,225450.0],["2023-05-26",24.3674,24.7556,24.2756,24.5244,178200.0],["2023-05-30",24.403,25.0341,23.8578,23.8637,168075.0],["2023-05-31",23.843,24.0207,23.5259,23.7896,380700.0],["2023-06-01",23.837,23.8607,23.5467,23.6237,303413.0],["2023-06-02",23.7215,24.9956,23.7215,24.9126,328725.0],["2023-06-05",24.7585,24.7585,23.9407,24.6044,294300.0],["2023-06-06",24.5956,25.2415,24.1985,25.1852,299700.0],["2023-06-07",25.3837,25.8193,25.2652,25.6948,306788.0],["2023-06-08",25.6474,25.9763,25.5319,25.8815,256500.0],["2023-06-09",25.8904,26.077,25.7037,26.0,128588.0],["2023-06-12",25.9437,26.0889,25.7067,25.917,180900.0],["2023-06-13",26.0178,26.8504,25.9941,26.4681,239625.0],["2023-06-14",26.48,27.2237,26.2726,27.1052,247388.0],["2023-06-15",26.8711,27.0815,26.4119,26.8059,289238.0],["2023-06-16",27.0163,27.0163,26.2874,26.6519,703013.0],["2023-06-20",26.6222,26.6963,26.1837,26.4889,141750.0],["2023-06-21",26.3437,26.5541,26.0385,26.0385,195413.0],["2023-06-22",25.9556,25.9556,25.3156,25.4578,161663.0],["2023-06-23",25.1911,25.4815,24.2963,24.9541,583875.0],["2023-06-26",24.8178,25.2474,24.7081,24.7319,198788.0],["2023-06-27",24.7585,25.0519,24.7585,24.7585,120825.0],["2023-06-28",24.797,24.9037,24.2459,24.32,146813.0],["2023-06-29",24.3733,24.9096,24.3733,24.7052,191363.0],["2023-06-30",24.8237,25.0074,24.5778,24.6163,306450.0],["2023-07-03",24.5452,24.9185,24.5452,24.7319,87750.0],["2023-07-05",24.6637,24.6637,24.317,24.4444,221400.0],["2023-07-06",24.1452,24.4296,23.9496,24.4267,210938.0],["2023-07-07",24.3704,24.6726,24.3467,24.3881,212963.0],["2023-07-10",24.4267,24.7852,24.0533,24.5689,181575.0],["2023-07-11",24.5748,25.84,24.5748,25.7867,258863.0],["2023-07-12",26.1837,26.8415,26.0652,26.6578,243338.0],["2023-07-13",26.6341,27.0993,26.6341,26.9096,190688.0],["2023-07-14",26.9926,26.9926,26.2459,26.2844,164363.0],["2023-07-17",26.1985,26.563,26.1985,26.4504,131625.0],["2023-07-18",26.4741,26.8948,26.4741,26.8504,186975.0],["2023-07-19",26.8533,27.1052,26.7259,26.7704,156600.0],["2023-07-20",26.8148,26.877,26.4089,26.7674,167400.0],["2023-07-21",26.8593,26.9985,26.6726,26.8415,120825.0],["2023-07-24",26.8207,27.0578,26.7319,26.9274,109350.0],["2023-07-25",26.8296,27.0963,26.72,27.0015,140738.0],["2023-07-26",26.9185,27.277,26.8444,27.2296,109688.0],["2023-07-27",27.4163,27.4489,26.7348,27.0163,239288.0],["2023-07-28",27.1407,27.3778,26.957,27.0074,151538.0],["2023-07-31",26.9926,27.6178,26.9926,27.2622,195075.0],["2023-08-01",27.1289,27.6207,27.0341,27.5852,143100.0],["2023-08-02",27.2859,27.3719,26.9096,27.0696,149850.0],["2023-08-03",29.6296,30.2222,28.9511,29.1111,320963.0],["2023-08-04",29.0726,29.437,28.877,29.0193,234563.0],["2023-08-07",29.1319,29.7126,29.1319,29.5111,186975.0],["2023-08-08",29.1378,29.1378,27.9052,28.7407,194400.0],["2023-08-09",28.6815,28.8889,28.1215,28.1867,143775.0],["2023-08-10",28.4593,28.7348,27.9644,27.9852,118800.0],["2023-08-11",28.0,28.4919,28.0,28.3081,125213.0],["2023-08-14",28.1926,28.9748,27.9852,28.6696,206213.0],["2023-08-15",28.4652,28.7704,28.1719,28.3644,166050.0],["2023-08-16",28.2696,28.3822,27.9733,28.2904,185963.0],["2023-08-17",28.4207,28.7881,28.0444,28.5126,217350.0],["2023-08-18",28.2844,28.9867,28.2726,28.9393,213975.0],["2023-08-21",28.8978,29.36,28.5867,29.3096,326363.0],["2023-08-22",29.4222,29.5704,28.3822,28.483,116100.0],["2023-08-23",28.5719,28.5719,28.1748,28.3378,141075.0],["2023-08-24",28.2311,28.7348,28.2311,28.48,267300.0],["2023-08-25",28.6519,28.7111,28.1037,28.4089,137025.0],["2023-08-28",28.4741,28.8474,28.3526,28.4622,99225.0],["2023-08-29",28.5896,28.6133,28.3378,28.4207,95175.0],["2023-08-30",28.2548,28.4326,28.0711,28.163,131963.0],["2023-08-31",28.0741,28.3289,27.7067,27.8163,456638.0],["2023-09-01",27.8311,28.2667,27.7304,27.92,217350.0],["2023-09-05",27.7067,27.7481,27.0252,27.0993,238613.0],["2023-09-06",27.1674,27.3452,26.7467,27.3333,253125.0],["2023-09-07",27.3126,27.3126,26.5778,26.8385,288225.0],["2023-09-08",26.8296,26.963,26.5511,26.9511,137363.0],["2023-09-11",26.9867,27.1615,26.8948,26.9985,149513.0],["2023-09-12",27.0133,27.4489,26.9689,27.3007,160988.0],["2023-09-13",27.2741,27.2889,26.7822,26.9007,201825.0],["2023-09-14",27.1881,27.6711,26.9007,27.5319,254475.0],["2023-09-15",27.5319,27.7274,27.3689,27.6504,862988.0],["2023-09-18",27.7541,28.2578,27.7393,28.163,261563.0],["2023-09-19",28.08,28.1719,27.9644,28.0119,151538.0],["2023-09-20",28.1778,28.1778,27.9259,27.9763,181913.0],["2023-09-21",27.9052,28.8148,27.763,28.5185,255488.0],["2023-09-22",28.3585,28.6667,28.077,28.3674,136350.0],["2023-09-25",28.3496,28.5926,28.2963,28.5393,123188.0],["2023-09-26",28.4119,28.4119,28.0178,28.1481,225450.0],["2023-09-27",28.1778,28.717,28.0622,28.4622,303075.0],["2023-09-28",28.4563,29.4163,28.4563,29.2681,274050.0],["2023-09-29",29.3985,29.3985,28.5452,28.717,282488.0],["2023-10-02",28.5037,28.8148,28.0711,28.557,197438.0],["2023-10-03",28.3348,28.3348,27.6504,27.917,124875.0],["2023-10-04",27.8311,27.8933,27.4519,27.6059,215325.0],["2023-10-05",27.3956,27.7422,27.3956,27.6681,254138.0],["2023-10-06",27.5763,28.5926,27.517,28.3911,199125.0],["2023-10-09",28.1719,28.6904,28.077,28.4267,101250.0],["2023-10-10",28.5511,28.6963,28.1333,28.1422,164700.0],["2023-10-11",27.9911,28.5481,27.9259,27.997,115763.0],["2023-10-12",28.1156,28.1156,27.6563,27.8963,156263.0],["2023-10-13",27.9644,27.9644,27.2356,27.2415,220388.0],["2023-10-16",27.36,27.92,27.36,27.4074,123188.0],["2023-10-17",27.2356,27.9615,27.2356,27.7333,200138.0],["2023-10-18",27.5407,27.5407,26.797,26.9185,155588.0],["2023-10-19",26.8415,27.2474,26.5867,26.5985,164363.0],["2023-10-20",26.7526,26.7526,25.9644,26.003,392850.0],["2023-10-23",25.843,26.403,25.5911,25.7126,182925.0],["2023-10-24",25.8844,26.1185,25.76,25.9822,114413.0],["2023-10-25",25.7541,26.5333,25.5378,26.2815,283500.0],["2023-10-26",26.4533,27.3007,26.3674,27.0844,174825.0],["2023-10-27",26.9659,27.4815,26.7111,27.28,249413.0],["2023-10-30",27.6978,28.2607,27.4904,28.0237,179550.0],["2023-10-31",28.0237,28.3615,27.9733,28.243,127575.0],["2023-11-01",28.1511,28.4385,27.7067,28.3022,244013.0],["2023-11-02",28.557,28.557,28.0267,28.1422,138713.0],["2023-11-03",28.5867,29.12,28.5867,28.8652,145125.0],["2023-11-06",28.8652,29.1022,28.7348,29.0074,139050.0],["2023-11-07",28.7674,29.0193,28.7022,28.8444,93825.0],["2023-11-08",29.1733,29.1733,28.3941,28.4415,112388.0],["2023-11-09",28.4444,28.7556,28.4207,28.6874,133650.0],["2023-11-10",28.8859,29.4726,28.7822,29.3333,293288.0],["2023-11-13",29.0104,29.5793,28.9185,29.2059,205200.0],["2023-11-14",29.6681,30.2133,29.6267,29.9289,369225.0],["2023-11-15",29.7452,30.0267,29.2207,29.2593,438413.0],["2023-11-16",29.5319,29.7719,27.4311,27.6267,316575.0],["2023-11-17",28.0237,28.5333,27.0548,27.1289,320625.0],["2023-11-20",27.1881,27.1881,26.7378,26.7674,663525.0],["2023-11-21",26.8,27.203,26.2756,26.6667,521775.0],["2023-11-22",26.9304,26.9304,26.2548,26.5185,435375.0],["2023-11-24",26.5037,27.9141,26.5037,27.8489,177863.0],["2023-11-27",27.3111,28.3956,27.3111,27.4311,287550.0],["2023-11-28",27.7911,27.7911,26.7867,26.9333,258525.0],["2023-11-29",26.9378,27.5067,26.3511,27.0044,383850.0],["2023-11-30",26.9911,27.2222,26.84,27.1689,372150.0],["2023-12-01",26.9556,27.4978,26.9556,27.1778,1203075.0],["2023-12-04",27.1733,28.6222,27.0844,28.5556,490275.0],["2023-12-05",28.6222,29.0756,28.3956,28.4133,404325.0],["2023-12-06",28.44,28.9778,28.1467,28.2844,293625.0],["2023-12-07",28.0978,28.4489,28.0222,28.2311,234900.0],["2023-12-08",28.1378,28.8,28.1378,28.5111,542700.0],["2023-12-11",28.4578,29.4578,28.4578,29.24,344925.0],["2023-12-12",29.2844,29.4533,29.0533,29.2978,323100.0],["2023-12-13",29.4,30.1244,29.2533,30.1244,550800.0],["2023-12-14",30.2222,30.6889,29.9067,30.1067,470250.0],["2023-12-15",30.3156,30.3156,29.9022,29.9422,2247975.0],["2023-12-18",29.9956,30.28,29.6089,30.2311,298350.0],["2023-12-19",30.3156,30.8933,30.3156,30.8444,331650.0],["2023-12-20",30.8489,31.2356,30.4089,30.44,359100.0],["2023-12-21",30.4622,31.2267,30.3022,31.2267,448875.0],["2023-12-22",31.4756,32.3822,31.36,31.7111,258075.0],["2023-12-26",31.7111,32.4444,31.6667,32.32,217350.0],["2023-12-27",32.4889,32.6622,32.2089,32.4267,245925.0],["2023-12-28",32.3689,32.5822,31.9867,32.5467,288450.0],["2023-12-29",32.6444,32.8889,32.44,32.8133,497025.0],["2024-01-02",32.7244,32.7911,31.68,32.1333,368325.0],["2024-01-03",32.1289,32.4444,31.5778,32.2489,451800.0],["2024-01-04",32.5156,32.8933,32.2089,32.4444,395550.0],["2024-01-05",32.2356,32.6,31.5644,31.5644,419175.0],["2024-01-08",31.52,31.6889,30.9022,31.0489,300600.0],["2024-01-09",30.6622,30.6622,29.6533,30.0,386325.0],["2024-01-10",29.8311,30.24,29.7956,30.0756,265725.0],["2024-01-11",29.9511,30.2133,29.4844,29.72,583200.0],["2024-01-12",30.0267,30.4267,29.9244,30.16,431100.0],["2024-01-16",30.1556,30.1556,28.6089,28.68,373275.0],["2024-01-17",28.3378,29.1822,28.3378,29.1689,396225.0],["2024-01-18",29.1644,29.2844,28.7244,29.1111,220950.0],["2024-01-19",29.3289,29.3289,28.6311,29.0578,198000.0],["2024-01-22",29.2667,29.6844,29.2267,29.2844,251550.0],["2024-01-23",29.48,29.6044,29.0844,29.2622,336600.0],["2024-01-24",29.6311,30.2222,29.5156,30.0933,265725.0],["2024-01-25",30.4044,30.4044,29.7644,29.9156,224550.0],["2024-01-26",30.1111,30.2133,29.7511,29.9289,137250.0],["2024-01-29",29.7956,29.8178,29.5111,29.7911,157275.0],["2024-01-30",29.8267,30.1156,29.6933,30.0178,152775.0],["2024-01-31",30.0356,30.04,29.2133,29.2222,217800.0],["2024-02-01",29.1644,29.6578,29.1156,29.56,231075.0],["2024-02-02",29.2533,29.7067,29.1111,29.16,205200.0],["2024-02-05",28.9156,29.28,28.8,29.1111,229050.0],["2024-02-06",29.1111,29.3067,28.9422,29.1911,254475.0],["2024-02-07",30.0667,30.2311,27.4133,28.5467,531225.0],["2024-02-08",28.1956,28.4444,27.7422,28.0133,371700.0],["2024-02-09",27.8578,29.6311,27.8578,29.4533,349875.0],["2024-02-12",29.5022,30.1467,29.3067,29.9244,288675.0],["2024-02-13",29.2533,29.4,28.6311,29.0489,411525.0],["2024-02-14",29.3644,29.4356,28.8978,29.3733,232650.0],["2024-02-15",29.7333,30.1156,29.4933,29.9067,256275.0],["2024-02-16",30.0356,30.1511,29.4311,29.6444,297900.0],["2024-02-20",29.3333,29.8533,29.3333,29.7867,255600.0],["2024-02-21",29.7244,30.1956,29.6044,30.0267,359550.0],["2024-02-22",29.9467,30.1733,29.7644,29.9422,168975.0],["2024-02-23",29.8622,30.2267,29.8622,30.1156,172125.0],["2024-02-26",29.9022,30.4578,29.9022,30.2089,229050.0],["2024-02-27",30.3644,30.3644,29.76,29.8933,188100.0],["2024-02-28",29.7867,30.52,29.7644,30.3289,174600.0],["2024-02-29",30.6622,31.0,30.36,30.7822,318375.0],["2024-03-01",30.64,30.9733,30.4711,30.9689,182475.0],["2024-03-04",30.8533,31.1956,30.3511,30.3822,190350.0],["2024-03-05",30.2356,30.8667,30.2356,30.5867,382725.0],["2024-03-06",30.6444,30.7778,30.1244,30.2489,228150.0],["2024-03-07",30.4578,30.7644,30.2933,30.4133,173925.0],["2024-03-08",30.6622,30.8222,30.2844,30.4356,237375.0],["2024-03-11",30.2533,30.5556,29.8756,30.4978,182700.0],["2024-03-12",30.4267,30.7067,29.8044,29.8267,225450.0],["2024-03-13",29.7556,30.1511,29.6222,29.9511,225225.0],["2024-03-14",29.8044,29.8267,29.3778,29.7111,179775.0],["2024-03-15",29.1778,29.9822,28.9556,29.8222,551700.0],["2024-03-18",29.8222,30.0267,29.2489,29.3467,153675.0],["2024-03-19",29.2089,30.1511,29.2089,30.0311,176625.0],["2024-03-20",30.0578,30.6133,29.9022,30.4622,188775.0],["2024-03-21",30.4622,31.32,30.4622,31.24,240750.0],["2024-03-22",31.1156,31.2756,30.1111,30.1911,200700.0],["2024-03-25",30.2222,30.3022,29.9022,30.08,156825.0],["2024-03-26",30.2444,30.2444,29.5511,29.8578,178650.0],["2024-03-27",30.0711,30.8711,29.9378,30.8178,195525.0],["2024-03-28",30.9867,31.4133,30.44,31.2267,457875.0],["2024-04-01",31.2267,31.2267,30.3422,30.7778,266625.0],["2024-04-02",30.5378,30.5556,30.0044,30.3511,303750.0],["2024-04-03",30.1022,30.6044,30.1022,30.5022,275850.0],["2024-04-04",30.7733,30.7822,29.8711,29.9644,281700.0],["2024-04-05",29.8089,30.5733,29.6,29.68,247050.0],["2024-04-08",29.7778,29.9822,29.6933,29.7289,270225.0],["2024-04-09",29.8222,29.88,29.4578,29.8489,330300.0],["2024-04-10",29.4178,29.5911,28.7422,29.1778,362700.0],["2024-04-11",29.1467,30.0844,29.0178,30.0089,308700.0],["2024-04-12",29.7067,29.8667,29.5867,29.6844,252225.0],["2024-04-15",29.8667,30.2178,28.9333,28.9867,236025.0],["2024-04-16",28.8889,28.9067,28.4889,28.64,212625.0],["2024-04-17",28.8667,29.04,28.4578,28.4844,206325.0],["2024-04-18",28.5022,29.2311,28.4889,28.8089,272475.0],["2024-04-19",28.7067,29.8667,28.7067,29.7022,402525.0],["2024-04-22",29.7822,30.5289,29.6044,30.0622,462375.0],["2024-04-23",30.2089,31.0222,30.16,30.9156,377325.0],["2024-04-24",31.0311,31.1644,30.5422,31.0978,369675.0],["2024-04-25",30.8,31.5956,30.7067,31.5378,360675.0],["2024-04-26",31.4667,31.84,31.1822,31.8,250875.0],["2024-04-29",31.8,32.7911,31.8,32.72,257175.0],["2024-04-30",32.4756,32.72,32.2044,32.2667,290250.0],["2024-05-01",32.1422,32.96,31.8667,32.48,357750.0],["2024-05-02",32.7956,32.9511,32.4356,32.8622,281025.0],["2024-05-03",33.1867,33.2133,32.6133,32.8578,180450.0],["2024-05-06",33.0133,34.0933,33.0133,34.0933,271575.0],["2024-05-07",34.0222,34.8044,33.8533,34.1733,445500.0],["2024-05-08",33.8533,34.6622,33.8533,34.6178,358425.0],["2024-05-09",34.6667,35.5556,33.7156,35.1911,598725.0],["2024-05-10",35.1556,35.2222,34.0978,34.2089,356175.0],["2024-05-13",34.3778,34.6044,33.4578,33.5511,290025.0],["2024-05-14",33.8978,33.8978,33.2089,33.3511,247275.0],["2024-05-15",33.4933,33.64,33.0489,33.4178,232650.0],["2024-05-16",33.4311,34.0,33.3467,33.9067,249750.0],["2024-05-17",34.0711,34.0711,33.4178,33.4711,185175.0],["2024-05-20",33.3289,33.4133,32.6444,32.7289,211950.0],["2024-05-21",32.7467,33.36,32.7333,33.0,235125.0],["2024-05-22",32.8,33.4267,32.4133,33.1556,292050.0],["2024-05-23",33.12,33.2978,32.5867,33.0667,288675.0],["2024-05-24",33.28,33.4089,32.9289,33.3067,189675.0],["2024-05-28",33.2844,33.6978,33.0267,33.5289,292950.0],["2024-05-29",33.2844,33.6667,33.0889,33.5467,261900.0],["2024-05-30",33.5644,33.7511,33.0533,33.3556,212850.0],["2024-05-31",33.4044,33.4844,33.0889,33.3644,260775.0],["2024-06-03",33.4844,33.4844,32.8089,33.0844,287550.0],["2024-06-04",32.7822,33.0,32.3867,32.4,345375.0],["2024-06-05",32.4711,32.7289,32.0489,32.6711,205425.0],["2024-06-06",32.5956,33.0444,32.3289,32.96,310950.0],["2024-06-07",32.8133,33.4444,32.5822,32.68,276300.0],["2024-06-10",32.3733,32.3733,31.3378,31.9867,289575.0],["2024-06-11",31.6889,31.7911,31.1644,31.4667,316350.0],["2024-06-12",32.0533,32.3689,31.5244,31.9733,259425.0],["2024-06-13",31.7822,31.7822,30.9556,31.5511,293625.0],["2024-06-14",31.16,31.6267,31.1556,31.2444,253125.0],["2024-06-17",31.1733,31.9822,31.1422,31.9156,332775.0],["2024-06-18",32.0133,32.0311,31.6267,31.7778,196875.0],["2024-06-20",31.6356,32.2444,31.5556,32.0533,205650.0],["2024-06-21",32.0222,32.0978,31.64,32.0667,836775.0],["2024-06-24",32.1511,32.6222,32.1511,32.4444,194175.0],["2024-06-25",32.3511,32.7689,32.28,32.5867,267750.0],["2024-06-26",32.4444,32.6933,32.1956,32.2711,322875.0],["2024-06-27",32.5022,32.7244,32.16,32.6667,258975.0],["2024-06-28",32.9022,33.6533,32.7111,33.4711,1014525.0],["2024-07-01",33.5378,33.6844,32.9378,33.3244,447300.0],["2024-07-02",33.4622,34.3289,33.4622,34.1956,278550.0],["2024-07-03",34.1778,34.2267,33.8178,34.08,174825.0],["2024-07-05",33.96,33.9956,33.3467,33.3511,221850.0],["2024-07-08",33.6356,33.9067,33.3511,33.3956,287550.0],["2024-07-09",33.5733,33.5733,33.0133,33.0844,245925.0],["2024-07-10",33.1644,33.7511,33.0356,33.72,154350.0],["2024-07-11",34.16,34.7156,33.7244,34.6667,229500.0],["2024-07-12",35.0311,35.4889,34.7733,34.9467,246150.0],["2024-07-15",35.1556,35.8133,34.9644,35.2622,401400.0],["2024-07-16",35.6578,36.0622,35.1111,35.6756,657675.0],["2024-07-17",35.5511,35.9467,35.2533,35.4444,321975.0],["2024-07-18",35.1467,35.9333,35.1111,35.2978,283275.0],["2024-07-19",35.4222,35.4267,34.9867,35.1733,200025.0],["2024-07-22",35.2267,36.3067,35.1022,36.2178,254475.0],["2024-07-23",36.1911,36.7911,36.1111,36.2756,286650.0],["2024-07-24",36.2222,36.7244,35.9156,35.9467,271125.0],["2024-07-25",36.1378,37.04,35.5289,36.5511,424800.0],["2024-07-26",36.9333,37.1556,36.6267,36.92,260325.0],["2024-07-29",36.92,36.9333,36.0178,36.2622,270225.0],["2024-07-30",36.2311,36.9422,36.2178,36.56,241875.0],["2024-07-31",36.8044,37.5111,36.6,37.04,432450.0],["2024-08-01",37.1689,37.4444,35.4489,36.0356,545850.0],["2024-08-02",35.0667,35.2933,34.04,34.4444,445050.0],["2024-08-05",33.1911,33.4222,31.7956,32.7822,578025.0],["2024-08-06",32.7467,33.5067,32.5511,33.1911,407700.0],["2024-08-07",33.6489,34.7689,33.1333,33.8222,518400.0],["2024-08-08",34.12,34.6933,33.92,34.1244,280350.0],["2024-08-09",34.0489,34.2933,33.68,34.0978,180000.0],["2024-08-12",34.1733,34.2044,33.5511,33.8,190800.0],["2024-08-13",34.0578,35.0133,34.0222,34.8444,221850.0],["2024-08-14",35.0,35.0,34.3778,34.8711,434925.0],["2024-08-15",35.5556,35.6356,34.9867,35.1733,466650.0],["2024-08-16",35.1644,36.0756,35.1289,35.8089,290700.0],["2024-08-19",35.9378,36.4444,35.5556,36.4,496125.0],["2024-08-20",36.4444,36.4444,35.0933,35.1156,155700.0],["2024-08-21",35.32,35.4222,35.0133,35.2356,239625.0],["2024-08-22",35.3156,35.5511,35.1111,35.4933,150525.0],["2024-08-23",35.5644,36.6489,35.5156,36.2222,242775.0],["2024-08-26",36.6356,36.8,35.9467,36.08,218700.0],["2024-08-27",35.9778,36.5556,35.8578,36.4356,145800.0],["2024-08-28",36.2089,36.6533,36.0133,36.1244,220725.0],["2024-08-29",36.5244,36.5244,36.0533,36.2311,179775.0],["2024-08-30",36.4133,36.8667,36.2089,36.8267,222750.0],["2024-09-03",36.2933,36.3467,35.2044,35.3689,221625.0],["2024-09-04",35.2533,35.4978,35.0889,35.0933,113400.0],["2024-09-05",35.2756,35.6311,34.9022,35.6311,258750.0],["2024-09-06",35.5422,35.8222,34.2222,34.3556,239850.0],["2024-09-09",34.28,35.3422,34.28,34.5156,240525.0],["2024-09-10",34.4489,34.5289,33.7956,34.4133,238275.0],["2024-09-11",34.1778,34.5556,33.5378,34.5511,200250.0],["2024-09-12",34.8311,35.1911,34.3467,34.7556,185625.0],["2024-09-13",35.1956,36.0089,35.1422,35.6489,153450.0],["2024-09-16",35.9022,36.28,35.8178,36.0222,208125.0],["2024-09-17",36.3867,37.5422,36.3867,36.7333,272250.0],["2024-09-18",36.68,37.5644,36.4444,36.5689,208350.0],["2024-09-19",37.44,37.6844,36.6178,37.52,341325.0],["2024-09-20",37.3244,37.7422,36.9244,37.12,872775.0],["2024-09-23",37.3467,37.5778,36.6711,36.8978,197775.0],["2024-09-24",36.9733,37.3467,36.56,36.6756,242100.0],["2024-09-25",36.6756,37.1156,36.2311,36.3556,221625.0],["2024-09-26",36.76,36.92,36.4,36.4756,179775.0],["2024-09-27",36.6667,36.7867,36.2178,36.4222,163800.0],["2024-09-30",36.4444,36.52,35.9022,36.3911,206550.0],["2024-10-01",36.4044,36.4044,35.4756,35.8311,155250.0],["2024-10-02",35.6667,36.2533,35.6667,36.2133,139725.0],["2024-10-03",35.9333,36.5778,35.8267,36.2133,141975.0],["2024-10-04",36.8756,37.1067,36.7467,37.04,126000.0],["2024-10-07",36.9556,37.1111,36.4,36.9956,132750.0],["2024-10-08",37.2178,38.4133,37.12,38.0489,228600.0],["2024-10-09",37.9778,38.7067,37.4933,37.8622,320175.0],["2024-10-10",37.4933,39.0356,37.3156,38.0267,245250.0],["2024-10-11",38.0933,39.2489,38.0933,39.0533,202050.0],["2024-10-14",38.9778,39.0089,38.3644,38.4578,121275.0],["2024-10-15",38.5378,39.1467,38.4133,38.4311,304875.0],["2024-10-16",38.7378,39.4133,38.4978,38.7644,433125.0],["2024-10-17",38.9111,39.2356,38.7022,39.1911,165375.0],["2024-10-18",39.2222,39.4667,38.7778,38.8444,165825.0],["2024-10-21",38.8133,39.1733,38.1289,38.3067,679500.0],["2024-10-22",38.1778,38.6933,38.0978,38.5511,388575.0],["2024-10-23",38.2889,38.5111,37.2311,37.6889,546750.0],["2024-10-24",37.7244,38.1467,37.4178,37.7067,521550.0],["2024-10-25",38.1111,38.2622,37.7333,38.0578,674550.0],["2024-10-28",38.5511,40.24,38.5511,39.96,487350.0],["2024-10-29",39.7822,40.1244,39.6711,39.9822,273375.0],["2024-10-30",40.0,41.1556,39.8356,40.6667,407925.0],["2024-10-31",40.6933,40.8756,40.0,40.0178,182250.0],["2024-11-01",40.0978,40.5289,39.9556,40.3333,239400.0],["2024-11-04",40.1333,41.0267,39.9111,40.6044,190575.0],["2024-11-05",40.5778,41.8,40.4667,41.64,208800.0],["2024-11-06",43.64,45.1644,43.3244,43.8933,992250.0],["2024-11-07",43.6178,43.96,42.8667,43.1511,345150.0],["2024-11-08",43.1644,43.7778,42.9822,43.2489,569925.0],["2024-11-11",43.7378,44.1111,43.5467,43.8711,240525.0],["2024-11-12",43.9111,44.0756,43.2133,43.4533,585675.0],["2024-11-13",43.8622,43.92,42.52,42.52,421650.0],["2024-11-14",42.8356,42.9689,42.2222,42.5822,430650.0],["2024-11-15",42.6578,43.6222,42.2667,43.2311,321750.0],["2024-11-18",43.4356,44.1333,43.0489,43.2044,450675.0],["2024-11-19",42.7733,43.0578,42.4444,42.9822,393075.0],["2024-11-20",44.5556,46.4756,43.1067,45.6622,676800.0],["2024-11-21",45.7111,46.3111,45.2133,45.52,410850.0],["2024-11-22",44.5067,45.7956,44.5067,45.5333,622800.0],["2024-11-25",45.6267,46.9244,45.4489,46.4711,556425.0],["2024-11-26",46.3689,47.4533,45.8533,46.3911,298125.0],["2024-11-27",46.3911,46.68,46.1778,46.3022,243675.0],["2024-11-29",46.6978,46.7689,46.0844,46.1156,191475.0],["2024-12-02",46.0667,46.8667,45.8844,46.56,394875.0],["2024-12-03",46.6622,46.88,46.1333,46.1822,285075.0],["2024-12-04",46.2533,46.3644,45.3244,46.1333,295425.0],["2024-12-05",46.1911,46.6133,45.7911,46.1867,227250.0],["2024-12-06",46.36,46.4089,45.5644,45.8444,196650.0],["2024-12-09",45.8667,46.0978,44.8933,45.8667,476100.0],["2024-12-10",45.8978,46.1422,45.28,45.4178,431775.0],["2024-12-11",45.9556,46.1867,45.4222,45.7111,419625.0],["2024-12-12",45.7467,45.9867,44.7422,44.84,206775.0],["2024-12-13",44.9511,44.9511,43.9644,44.0933,218025.0],["2024-12-16",43.9956,44.4622,43.1378,43.7956,357075.0],["2024-12-17",43.3378,43.5644,42.3422,42.6311,428175.0],["2024-12-18",42.7022,42.8533,40.3867,40.6444,398025.0],["2024-12-19",41.0178,41.9733,41.0178,41.8222,539100.0],["2024-12-20",41.3778,42.3289,40.88,42.2489,1672200.0],["2024-12-23",42.1822,43.1333,42.1822,43.0889,340425.0],["2024-12-24",43.2578,43.9378,43.1244,43.76,160200.0],["2024-12-26",43.5156,44.6933,43.5156,44.6222,274050.0],["2024-12-27",44.2711,44.4178,42.4267,44.0533,371250.0],["2024-12-30",43.7111,44.0044,43.2711,43.6267,213750.0],["2024-12-31",43.9956,43.9956,43.0933,43.5422,240975.0],["2025-01-02",43.8044,44.6133,43.7644,44.5378,349200.0],["2025-01-03",44.9289,45.6978,44.28,45.6489,279000.0],["2025-01-06",45.5244,46.5511,45.4,45.8978,479250.0],["2025-01-07",45.9156,45.9156,44.2889,44.4711,529200.0],["2025-01-08",44.4533,46.0933,44.4533,45.4222,553725.0],["2025-01-10",44.5733,44.5733,43.1333,43.8178,360900.0],["2025-01-13",43.2267,44.4933,42.9467,44.4578,285075.0],["2025-01-14",44.7244,45.5422,44.4844,45.44,227700.0],["2025-01-15",46.5422,46.68,45.8267,46.4711,356175.0],["2025-01-16",46.5289,47.4133,46.1778,46.3244,636750.0],["2025-01-17",46.6089,46.9511,46.3111,46.6711,510300.0],["2025-01-21",46.9467,48.5156,46.8889,48.3556,620100.0],["2025-01-22",48.3556,49.3156,48.0844,48.2667,414225.0],["2025-01-23",48.0,48.6311,47.3822,48.4,247050.0],["2025-01-24",48.0489,48.4889,47.9867,48.48,178200.0],["2025-01-27",47.9333,48.2044,47.1067,47.7156,302625.0],["2025-01-28",47.5911,48.5244,47.5911,48.3511,238500.0],["2025-01-29",48.1244,48.8711,47.8356,48.5956,230175.0],["2025-01-30",49.1956,49.4222,48.7822,49.0311,271575.0],["2025-01-31",48.9689,49.4667,47.7467,48.6756,349875.0],["2025-02-03",47.3022,48.8222,46.8889,48.4,415575.0],["2025-02-04",48.2,48.5511,47.7867,48.1644,289350.0],["2025-02-05",48.2578,49.52,48.0756,49.52,616725.0],["2025-02-06",52.0444,53.64,51.04,53.4978,1646775.0],["2025-02-07",53.2756,53.6356,51.36,53.6178,810450.0],["2025-02-10",53.6978,54.2089,52.0044,52.7289,843975.0],["2025-02-11",52.1422,53.4178,51.6089,53.3867,477000.0],["2025-02-12",52.3289,52.9689,52.1778,52.3733,343350.0],["2025-02-13",52.4444,52.5022,51.4711,51.6667,450225.0],["2025-02-14",52.0889,52.6267,51.6178,52.1067,382050.0],["2025-02-18",52.2711,53.9156,51.6667,53.8978,627300.0],["2025-02-19",53.3333,55.4711,52.6489,55.3733,702225.0],["2025-02-20",55.3733,56.8667,54.9022,56.3956,937350.0],["2025-02-21",56.9911,56.9911,54.9156,55.0311,803250.0],["2025-02-24",55.1156,55.48,54.0267,54.1911,468000.0],["2025-02-25",54.5156,54.6178,52.2578,53.4978,491625.0],["2025-02-26",53.3422,54.84,53.2444,53.9067,392175.0],["2025-02-27",54.4267,55.0933,52.8844,52.9956,516600.0],["2025-02-28",53.2711,53.9289,52.5822,53.6311,538425.0],["2025-03-03",53.7956,55.1111,53.2622,54.7644,1823625.0],["2025-03-04",53.9244,54.6844,51.4889,52.4489,973575.0],["2025-03-05",52.4533,53.9911,51.5733,53.4311,604125.0],["2025-03-06",53.28,53.4222,50.9244,52.1111,549450.0],["2025-03-07",51.9644,52.5022,49.5911,51.0933,712575.0],["2025-03-10",49.9689,50.2667,46.7333,47.8844,1348200.0],["2025-03-11",48.1244,49.6089,47.7111,48.7511,566100.0],["2025-03-12",49.28,50.0444,47.9911,48.64,443475.0],["2025-03-13",48.6622,49.12,47.2444,47.6756,224100.0],["2025-03-14",48.4667,49.2978,48.0756,49.2889,342000.0],["2025-03-17",49.0444,50.6489,49.0444,50.36,396225.0],["2025-03-18",50.1244,50.5822,49.7689,50.4489,316575.0],["2025-03-19",50.6667,53.8267,50.0533,53.2578,764325.0],["2025-03-20",53.04,53.4978,52.44,52.4444,707625.0],["2025-03-21",51.7867,52.6889,51.1556,52.1467,1618425.0],["2025-03-24",52.62,53.1333,49.0533,52.7667,722550.0],["2025-03-25",52.4467,55.0667,52.14,54.4067,709050.0],["2025-03-26",55.5667,55.6867,52.2667,53.1467,508350.0],["2025-03-27",52.56,52.9267,51.0733,52.4,407550.0],["2025-03-28",52.16,52.16,49.9667,50.7467,667200.0],["2025-03-31",49.68,51.44,48.9267,50.92,600150.0],["2025-04-01",50.4533,51.1267,50.0867,50.98,469950.0],["2025-04-02",50.1467,52.8333,50.0867,52.54,428250.0],["2025-04-03",49.0867,50.42,48.7933,49.48,689700.0],["2025-04-04",46.4067,47.9267,44.9333,46.3933,988800.0],["2025-04-07",43.8733,48.0733,43.3333,46.8067,954900.0],["2025-04-08",49.0067,50.0,45.8267,46.5667,757350.0],["2025-04-09",45.58,51.6333,45.58,50.82,758100.0],["2025-04-10",49.4133,50.4067,47.4467,49.32,731400.0],["2025-04-11",49.26,50.7,48.0067,50.3667,460200.0],["2025-04-14",51.4667,53.2933,50.9133,52.7333,536400.0],["2025-04-15",52.7467,53.7067,52.5933,52.7667,428250.0],["2025-04-16",52.2467,53.4733,52.0067,52.84,656700.0],["2025-04-17",52.7933,53.9267,52.34,53.5267,617100.0],["2025-04-21",53.24,53.3467,52.0,52.2267,531600.0],["2025-04-22",53.32,55.08,52.5,54.6467,657750.0],["2025-04-23",56.1467,57.8867,55.6067,55.86,821700.0],["2025-04-24",55.7533,57.6867,55.1467,57.3267,559950.0],["2025-04-25",57.4467,58.7133,57.02,58.4067,612000.0],["2025-04-28",58.7333,59.2267,57.6667,58.5,696900.0],["2025-04-29",58.38,59.9533,57.7867,59.82,627000.0],["2025-04-30",58.6067,59.5933,57.52,59.0467,622050.0],["2025-05-01",59.1667,60.9533,58.6067,59.96,651900.0],["2025-05-02",61.1,62.22,60.5533,61.8733,622650.0],["2025-05-05",61.32,63.2667,60.56,61.62,684000.0],["2025-05-06",60.5533,62.38,60.0,62.2733,583200.0],["2025-05-07",62.22,63.6067,62.1867,62.7667,1062600.0],["2025-05-08",63.34,64.78,58.4467,58.54,1463700.0],["2025-05-09",58.84,59.7533,58.04,59.0867,771450.0],["2025-05-12",61.2733,61.9867,58.4533,58.62,730500.0],["2025-05-13",59.0267,60.6067,58.9,59.44,475350.0],["2025-05-14",59.56,59.88,58.4,58.4133,480000.0],["2025-05-15",58.5,58.7333,57.5933,57.72,375450.0],["2025-05-16",57.5,58.8467,56.5533,58.3467,757200.0],["2025-05-19",57.5733,59.46,57.3733,59.0667,412050.0],["2025-05-20",58.8467,59.5667,58.3333,58.7667,320550.0],["2025-05-21",58.1867,59.06,57.3267,57.52,467400.0],["2025-05-22",57.42,58.08,56.5467,56.64,432150.0],["2025-05-23",55.92,57.4667,55.34,57.02,362100.0],["2025-05-27",57.4867,59.0333,57.4,58.48,465150.0],["2025-05-28",58.3867,58.9933,56.9667,57.5533,333450.0],["2025-05-29",57.6667,57.9467,55.6333,56.06,527850.0],["2025-05-30",55.74,56.8667,55.74,56.44,533100.0],["2025-06-02",56.12,56.6133,55.4933,56.4467,376650.0],["2025-06-03",56.16,57.04,54.44,56.64,496950.0],["2025-06-04",56.9067,56.9067,55.8067,55.8667,360450.0],["2025-06-05",55.9933,56.66,54.9667,55.6667,423600.0],["2025-06-06",56.2867,57.0533,55.7667,56.7733,309000.0],["2025-06-09",57.0267,57.0267,55.74,56.4333,360150.0],["2025-06-10",56.4333,56.9733,55.3733,56.8867,356100.0],["2025-06-11",56.94,57.9533,56.4533,56.7067,346350.0],["2025-06-12",56.3333,56.9333,55.54,56.7667,289500.0],["2025-06-13",55.9067,56.5933,55.1867,56.16,512250.0],["2025-06-16",57.06,58.3067,56.84,57.0333,521400.0],["2025-06-17",56.4933,57.0867,55.9733,56.6067,281700.0],["2025-06-18",56.68,57.7133,56.5,57.1133,270600.0],["2025-06-20",57.4867,58.3933,56.4333,56.4467,1101750.0],["2025-06-23",56.1267,57.7333,55.8467,57.6533,446400.0],["2025-06-24",58.3267,58.9733,58.02,58.78,300150.0],["2025-06-25",59.1,59.2467,58.4,58.6,319800.0],["2025-06-26",58.9333,60.7733,58.8933,60.5867,549450.0],["2025-06-27",60.6667,61.1533,60.0,60.92,2593650.0],["2025-06-30",61.3467,61.6133,59.3333,60.76,637200.0],["2025-07-01",60.2667,61.0467,59.8667,60.5933,595800.0],["2025-07-02",60.6867,61.8667,59.9067,61.8067,408900.0],["2025-07-03",62.32,62.5467,61.7467,62.54,167850.0],["2025-07-07",62.4133,62.7667,62.0,62.7333,395700.0],["2025-07-08",62.7667,64.6,62.1067,63.9733,703650.0],["2025-07-09",64.6867,65.44,63.2467,64.7333,903450.0],["2025-07-10",64.8267,66.0533,63.8533,64.2333,794550.0],["2025-07-11",63.64,64.08,60.58,60.96,641850.0],["2025-07-14",61.1667,63.08,61.1667,62.4733,587850.0],["2025-07-15",62.5,62.6067,60.7733,61.0467,586650.0],["2025-07-16",61.0733,61.64,60.0333,61.0667,364650.0],["2025-07-17",60.8467,61.9667,60.8467,61.2333,373050.0],["2025-07-18",61.9467,62.5133,61.3533,62.4333,472200.0],["2025-07-21",62.74,63.94,61.8267,63.12,645900.0],["2025-07-22",63.1333,63.7333,61.94,63.34,488400.0],["2025-07-23",63.4667,64.2533,63.28,63.7533,551550.0],["2025-07-24",63.78,64.0267,62.8133,63.2067,366750.0],["2025-07-25",63.3067,63.5,62.2067,63.0133,297900.0],["2025-07-28",63.1133,63.38,62.2533,63.0533,324600.0],["2025-07-29",63.5067,64.6733,62.5267,63.6,686400.0],["2025-07-30",63.7267,65.9333,63.4467,65.2,971400.0],["2025-07-31",64.9867,65.4067,64.0933,64.8267,583650.0],["2025-08-01",64.0,64.9133,60.78,64.64,1421400.0],["2025-08-04",65.18,66.9333,64.8133,65.4867,1037250.0],["2025-08-05",65.6667,66.4333,64.4067,64.64,1532250.0],["2025-08-06",61.0,62.3333,53.5267,54.6267,2736000.0],["2025-08-07",55.3333,58.58,54.38,58.1133,1770000.0],["2025-08-08",58.4067,62.3267,57.7467,59.5533,1227750.0],["2025-08-11",59.56,60.3933,58.5133,59.6067,1499850.0],["2025-08-12",60.1867,61.7067,59.6,61.64,720150.0],["2025-08-13",62.0,62.3733,60.3333,61.1533,840600.0],["2025-08-14",61.0133,61.5,60.56,60.7,750750.0],["2025-08-15",61.1867,61.5067,60.0,61.3133,448050.0],["2025-08-18",61.2733,63.04,60.0267,62.66,654450.0],["2025-08-19",63.3333,64.9,62.94,64.3333,1009350.0],["2025-08-20",64.12,64.4733,62.5467,63.86,799200.0],["2025-08-21",63.6267,64.64,63.42,63.9733,872700.0],["2025-08-22",64.0667,66.46,63.2467,65.8933,676650.0],["2025-08-25",65.8333,66.5867,65.2267,65.3467,421950.0],["2025-08-26",65.5133,66.54,64.8867,66.1533,572400.0],["2025-08-27",66.2867,67.3933,65.9733,66.64,530250.0],["2025-08-28",66.7267,68.0733,66.6333,67.3667,480300.0],["2025-08-29",67.4933,68.42,66.7333,68.1133,992850.0],["2025-09-02",67.22,68.26,65.96,68.1933,686550.0],["2025-09-03",67.96,69.4733,67.8867,69.44,912450.0],["2025-09-04",69.6933,71.32,69.4933,69.7067,734550.0],["2025-09-05",70.0,70.2333,67.66,68.6133,920100.0],["2025-09-08",68.9733,68.9933,64.0533,64.2267,1089900.0],["2025-09-09",64.3267,64.7533,63.74,63.8267,730500.0],["2025-09-10",63.8267,64.4667,63.4267,64.1333,690900.0],["2025-09-11",64.5533,66.3333,64.4467,65.6467,662100.0],["2025-09-12",65.4533,66.1067,64.2867,64.4,525000.0],["2025-09-15",64.4267,65.0267,62.9733,63.06,613350.0],["2025-09-16",62.6533,62.9533,61.56,62.3667,704250.0],["2025-09-17",62.4133,63.9,62.0467,62.8333,951900.0],["2025-09-18",62.6667,64.4467,62.6667,63.9533,1006500.0],["2025-09-19",64.0733,64.5933,61.7533,61.8333,2210100.0],["2025-09-22",61.2867,62.0933,59.6733,61.6733,1131000.0],["2025-09-23",61.5733,64.34,61.3733,64.1267,1103400.0],["2025-09-24",64.3333,64.5,63.2,63.34,484050.0],["2025-09-25",62.8667,64.06,62.2267,63.78,488100.0],["2025-09-26",64.14,66.4133,63.6,66.3267,740700.0],["2025-09-29",66.8333,67.5,65.7133,67.1867,723600.0],["2025-09-30",67.0,67.7,66.1733,67.28,547800.0],["2025-10-01",66.7333,67.52,64.9267,67.44,576300.0],["2025-10-02",67.7,68.8533,67.44,68.4533,684150.0],["2025-10-03",68.82,70.22,67.1733,67.3667,888000.0],["2025-10-06",67.7067,68.0333,65.88,66.0,627000.0],["2025-10-07",65.9533,66.4867,65.2733,65.3133,342450.0],["2025-10-08",65.8867,67.4467,65.12,67.02,423450.0],["2025-10-09",67.2,67.2,65.5067,66.1933,428100.0],["2025-10-10",66.1933,66.8267,63.8067,63.8867,341250.0],["2025-10-13",64.76,65.34,63.9067,64.9133,447900.0],["2025-10-14",64.1333,65.8467,63.5733,65.5533,494700.0],["2025-10-15",66.2133,69.1067,66.1867,69.0267,497550.0],["2025-10-16",69.2667,69.4333,66.7,66.7867,534300.0],["2025-10-17",66.7667,67.0867,65.6667,66.8467,565050.0],["2025-10-20",68.08,68.2733,67.0067,67.2067,415500.0],["2025-10-21",67.2067,67.5533,66.62,67.14,278100.0],["2025-10-22",66.84,67.38,66.0,66.8533,465450.0],["2025-10-23",67.2533,67.2533,64.94,66.5133,360150.0],["2025-10-24",67.7067,67.8333,66.56,66.66,400500.0],["2025-10-27",67.3267,67.4867,65.28,65.4933,454950.0],["2025-10-28",65.6067,65.6067,63.5667,64.08,476250.0],["2025-10-29",64.3533,64.3533,61.6533,62.14,712350.0],["2025-10-30",61.5467,62.8533,61.3667,62.2867,724500.0],["2025-10-31",62.2133,62.7067,60.9133,61.28,471300.0],["2025-11-03",60.8,61.0667,57.0,57.7933,1464750.0],["2025-11-04",57.7267,58.1667,56.0,56.7467,989400.0],["2025-11-05",57.0,57.7867,56.0667,56.6867,650700.0],["2025-11-06",56.68,58.0933,56.0067,57.38,578250.0],["2025-11-07",57.1933,59.5667,56.6,59.38,491850.0],["2025-11-10",59.8467,61.26,59.72,60.4867,431400.0],["2025-11-11",60.2333,60.6867,59.6733,59.9467,301350.0],["2025-11-12",60.32,61.0067,59.7333,60.02,563850.0],["2025-11-13",59.7267,60.2933,58.46,59.2733,381750.0],["2025-11-14",58.4867,60.5,57.2867,59.74,693300.0],["2025-11-17",59.4867,59.74,56.4133,57.0333,927600.0],["2025-11-18",56.58,57.5267,56.0,56.7467,553650.0],["2025-11-19",56.7467,58.2467,56.3733,57.9667,498300.0],["2025-11-20",59.2933,59.8067,56.06,56.2267,516450.0],["2025-11-21",56.2267,57.58,54.6733,55.8067,611850.0],["2025-11-24",56.14,56.7467,54.9533,56.0,765000.0],["2025-11-25",55.8867,60.02,55.8867,59.4133,864300.0],["2025-11-26",60.3533,63.5333,60.0533,60.66,1121400.0],["2025-11-28",61.0,61.44,59.7533,60.4067,236250.0],["2025-12-01",59.34,60.1,57.34,58.4733,730500.0],["2025-12-02",59.18,59.2533,57.8867,59.0533,638250.0],["2025-12-03",59.44,62.2867,59.26,62.2667,666300.0],["2025-12-04",61.9867,63.2467,61.6067,62.2,467850.0],["2025-12-05",62.52,62.52,61.76,62.26,468750.0],["2025-12-08",62.7067,62.7067,60.8667,61.18,457200.0],["2025-12-09",61.2933,64.3133,61.2,63.6133,739800.0],["2025-12-10",63.02,65.44,62.9133,64.6933,613950.0],["2025-12-11",64.44,66.9867,64.36,66.8867,608700.0],["2025-12-12",66.9933,67.1867,64.62,64.9533,552000.0],["2025-12-15",65.6,66.02,64.1067,64.16,535950.0],["2025-12-16",64.0133,65.26,63.9933,64.7333,486750.0],["2025-12-17",64.6533,66.0667,63.34,63.82,436050.0],["2025-12-18",64.16,64.8733,62.6333,62.7467,412050.0],["2025-12-19",62.88,64.3267,62.7933,63.8067,1661700.0],["2025-12-22",63.7933,65.1867,63.6667,64.4133,448500.0],["2025-12-23",64.1933,65.5333,63.5733,65.0467,273000.0],["2025-12-24",64.8267,65.98,64.7067,65.38,253800.0],["2025-12-26",65.6333,67.08,64.8067,66.7933,267000.0],["2025-12-29",66.62,66.6667,65.7667,66.1867,238950.0],["2025-12-30",66.34,66.5333,63.6533,65.08,309300.0],["2025-12-31",65.2467,65.3133,63.3067,63.42,317400.0],["2026-01-02",63.46,65.7133,63.1333,64.92,545550.0],["2026-01-05",64.82,67.8667,64.82,67.7533,499500.0],["2026-01-06",67.2467,68.2533,66.2267,68.2467,376650.0],["2026-01-07",68.0667,69.08,66.68,68.7133,326850.0],["2026-01-08",68.6333,69.48,68.1067,68.78,277800.0],["2026-01-09",68.5733,69.36,67.9267,69.16,214650.0],["2026-01-12",68.42,69.98,68.42,69.4533,489150.0],["2026-01-13",69.4,69.4,67.9,68.76,264450.0],["2026-01-14",68.8733,68.9533,66.96,67.36,473700.0],["2026-01-15",67.3067,70.6667,67.3067,70.5933,433800.0],["2026-01-16",70.6067,73.6933,69.7133,72.2,783000.0],["2026-01-20",70.6733,72.6867,70.14,70.7667,370650.0],["2026-01-21",71.5333,73.78,70.9133,73.4333,366600.0],["2026-01-22",73.6067,74.22,72.7733,73.5467,264000.0],["2026-01-23",72.9467,73.3133,70.8067,71.2533,243300.0],["2026-01-26",71.2667,72.1133,70.8333,71.9067,297150.0],["2026-01-27",71.7467,72.4933,71.3333,72.44,243600.0],["2026-01-28",72.4467,73.0,70.9733,71.8667,325350.0],["2026-01-29",72.72,74.8333,72.46,74.8267,701100.0],["2026-01-30",73.8733,75.98,73.78,74.84,751800.0],["2026-02-02",75.1333,76.7867,74.2067,75.8667,825300.0],["2026-02-03",75.9667,76.66,73.4733,75.4067,456750.0],["2026-02-04",75.52,78.44,74.94,78.2467,1217400.0],["2026-02-05",81.2067,84.16,75.2133,75.7,1203750.0],["2026-02-06",77.82,80.46,76.9933,80.36,930300.0],["2026-02-09",81.2,85.0867,81.1667,83.3,1106550.0],["2026-02-10",83.0667,84.1067,81.3267,83.74,759750.0],["2026-02-11",84.4933,85.6733,82.9667,85.0,652800.0],["2026-02-12",86.0867,86.9,82.56,83.3,515850.0],["2026-02-13",83.22,85.0933,81.7333,84.9467,577950.0],["2026-02-17",84.9467,86.2533,84.2267,84.3267,494850.0],["2026-02-18",84.76,86.6667,84.42,85.3867,534750.0],["2026-02-19",84.4667,84.8,82.9667,83.2467,499350.0],["2026-02-20",83.3867,85.9133,81.7267,85.78,388200.0],["2026-02-23",85.88,86.42,82.1067,83.1467,629700.0],["2026-02-24",83.0867,85.66,82.6667,84.8467,469050.0],["2026-02-25",85.52,86.34,83.8267,85.4,438150.0],["2026-02-26",85.7667,87.3333,84.6667,87.3067,406650.0],["2026-02-27",86.2933,86.6667,84.02,85.0,423600.0],["2026-03-02",83.1267,88.38,82.6933,87.1,460200.0],["2026-03-03",83.9133,85.0467,80.98,83.5867,747450.0],["2026-03-04",84.2933,85.0,82.1867,82.2533,579000.0],["2026-03-05",80.9467,81.82,78.76,79.7067,620550.0],["2026-03-06",76.3667,76.9,71.8867,72.04,641400.0],["2026-03-09",70.1933,73.0533,68.98,72.6933,717300.0],["2026-03-10",72.8067,74.0333,70.58,70.8733,591300.0],["2026-03-11",70.0333,71.92,69.9333,71.3667,423000.0],["2026-03-12",69.0933,70.8,68.7,70.08,695700.0],["2026-03-13",71.0267,71.9133,67.7867,69.0467,485400.0],["2026-03-16",71.9667,72.24,70.0133,70.14,957450.0],["2026-03-17",71.2333,72.7667,70.26,72.4,873900.0],["2026-03-18",70.98,70.98,68.6733,69.66,1315350.0],["2026-03-19",68.1,69.7933,67.5667,69.12,1052850.0],["2026-03-20",69.1,70.0933,67.76,69.6933,2920950.0],["2026-03-23",71.59,73.47,69.05,70.93,1387200.0],["2026-03-24",69.59,74.54,68.97,74.1,1211100.0],["2026-03-25",75.5,76.6,74.24,75.76,741100.0],["2026-03-26",75.76,78.56,74.68,77.96,973400.0],["2026-03-27",76.3,78.6,75.3,78.36,910700.0],["2026-03-30",79.5,79.8,77.2,77.95,842400.0],["2026-03-31",80.07,80.99,77.61,80.65,781600.0],["2026-04-01",81.72,82.75,80.27,80.76,975200.0],["2026-04-02",78.63,84.36,77.77,84.36,745100.0],["2026-04-06",84.46,85.88,82.63,85.61,654400.0],["2026-04-07",85.26,87.3,83.99,86.89,783600.0],["2026-04-08",89.35,92.09,89.35,91.62,1109000.0],["2026-04-09",91.62,94.62,91.0,93.28,653700.0],["2026-04-10",93.8,93.8,91.13,92.9,829000.0],["2026-04-13",93.08,100.05,92.58,99.37,1166300.0],["2026-04-14",99.6,103.05,99.38,102.23,1054200.0],["2026-04-15",101.9,102.7,99.1,102.3,761000.0],["2026-04-16",103.07,105.62,102.65,104.32,708400.0],["2026-04-17",107.01,107.92,104.73,106.03,767500.0],["2026-04-20",106.58,107.5,104.5,105.31,511300.0],["2026-04-21",105.74,106.31,102.88,104.08,636600.0],["2026-04-22",105.43,106.04,103.28,103.97,370200.0],["2026-04-23",104.03,106.7,104.0,104.9,387700.0],["2026-04-24",104.93,107.5,104.42,106.14,470600.0],["2026-04-27",106.56,107.92,104.57,106.14,505600.0],["2026-04-28",106.39,106.93,102.39,104.96,648800.0],["2026-04-29",105.12,105.56,102.1,103.65,514700.0],["2026-04-30",103.45,106.18,103.44,106.03,545500.0],["2026-05-01",106.04,106.76,104.31,105.19,479700.0],["2026-05-04",104.46,106.81,104.1,105.88,469500.0],["2026-05-05",106.25,108.77,105.91,108.06,658300.0],["2026-05-06",108.98,109.5,104.4,106.39,657100.0],["2026-05-07",117.19,124.2,112.49,120.9,1748600.0],["2026-05-08",121.51,125.42,120.47,121.92,741000.0],["2026-05-11",123.35,125.38,121.26,121.84,694000.0],["2026-05-12",122.41,122.41,115.45,116.81,677900.0],["2026-05-13",116.12,117.95,114.53,116.03,509600.0],["2026-05-14",116.4,117.97,114.82,115.38,710400.0],["2026-05-15",112.82,113.26,108.88,110.21,1002300.0],["2026-05-18",110.58,113.42,109.34,110.8,578100.0],["2026-05-19",109.8,111.7,108.47,109.37,596800.0],["2026-05-20",110.41,114.48,109.51,112.92,694200.0],["2026-05-21",111.93,113.91,110.81,112.42,412200.0],["2026-05-22",113.15,114.25,111.73,112.12,361800.0],["2026-05-26",114.0,115.03,112.2,113.91,335600.0],["2026-05-27",114.62,114.96,111.19,112.4,311100.0],["2026-05-28",111.53,112.8,109.71,112.11,366200.0],["2026-05-29",111.87,115.96,111.01,113.35,796700.0],["2026-06-01",113.0,116.7,111.11,115.55,766600.0],["2026-06-02",114.83,117.23,106.99,107.57,810500.0],["2026-06-03",106.16,109.94,105.23,109.07,572300.0],["2026-06-04",110.09,115.79,109.07,114.05,551000.0],["2026-06-05",113.5,115.81,112.19,115.54,668600.0],["2026-06-08",117.15,120.52,116.67,117.69,511600.0],["2026-06-09",120.57,123.84,117.0,122.09,822800.0],["2026-06-10",121.56,125.93,120.0,124.7,759800.0],["2026-06-11",127.09,131.18,126.0,129.74,955000.0],["2026-06-12",129.75,132.82,126.55,130.69,972900.0],["2026-06-15",133.36,138.47,132.08,135.73,2275500.0],["2026-06-16",138.68,139.24,131.38,131.9,1506600.0],["2026-06-17",133.75,133.98,124.95,132.66,1449500.0],["2026-06-18",134.66,141.41,134.01,139.01,1748700.0],["2026-06-22",140.64,141.99,137.61,138.79,917200.0],["2026-06-23",135.42,141.27,134.75,137.94,770600.0],["2026-06-24",138.0,139.89,133.74,136.13,900800.0],["2026-06-25",138.06,139.18,135.62,137.28,748300.0],["2026-06-26",136.96,137.76,131.38,135.42,2524700.0],["2026-06-29",134.12,136.01,115.0,115.85,2605000.0],["2026-06-30",117.7,121.34,114.26,118.5,1231800.0],["2026-07-01",117.75,124.77,116.79,123.74,904700.0],["2026-07-02",124.36,126.75,118.85,120.55,808500.0],["2026-07-06",121.5,124.98,121.22,122.28,555514.484554],["2026-07-07",121.67,125.3,119.25,121.49,862357.319589],["2026-07-08",119.21,120.3,117,118.84,987521.801241],["2026-07-09",119.93,126.35,119.93,122.65,573408.59397],["2026-07-10",122.66,124.6,117.68,117.72,724147.864373],["2026-07-13",117.06,118.5,112.15,112.38,725254.377917],["2026-07-14",113.17,115.8,113.06,113.24,723155.025873],["2026-07-15",113.92,116.05,113.56,115.41,693584.880666],["2026-07-16",114.15,115.23,110.01,110.88,765988.591979],["2026-07-17",107.69,109.01,102.91,102.99,1305173.349404],["2026-07-20",68.65,71.885,68,70.71,1413394.575422],["2026-07-21",72,75.78,72,74.55,1144294.072274],["2026-07-22",74.11,75.43,73.5,74.02,1198771.874324],["2026-07-23",72.245,75.23,71.45,74.86,1045655.239274],["2026-07-24",75.29,75.44,73.44,74.26,758715.051503],["2026-07-27",75.1,76.61,72.15,74.43,670159.191239],["2026-07-28",73.31,74.679,71,74.28,914765.11949],["2026-07-29",73.79,74.5,71.4,72.07,825599.628265],["2026-07-30",74.34,78.12,73.4805,77.62,1022042.315761],["2026-07-31",78.77,79.345,75.25,76.57,756517.502993],["2026-08-03",76.16,77.64,74.66,76.19,982783.451066],["2026-08-04",76.85,77.8699,75.04,75.23,1133951.769318],["2026-08-05",75.41,77.61,75.41,76.02,949678.872715],["2026-08-06",67.24,71,63.33,66.725,1845109.457704],["2026-08-07",67.73,67.73,65.19,65.84,1174736.17181],["2026-08-10",65.84,66.9919,64.77,64.87,235717.890712],["2026-08-11",64.99,66.89,64.235,65.97,880369.509345],["2026-08-12",68.025,69.58,67.21,69.4,1329698.768106],["2026-08-13",69.71,69.72,66.5475,66.78,955176.176568],["2026-08-14",66.7,67.33,64.8,67.1,1297437.285534],["2026-08-17",67,68.5,67,68.41,785589.441389],["2026-08-18",67.38,68.165,65.11,66.4,925911.675396],["2026-08-19",67.08,67.32,65.745,66.15,779916.893931],["2026-08-20",65.87,67.3156,65.82,66.19,573111.298449],["2026-08-21",66.98,69.81,66.4134,68.47,1161084.103618],["2026-08-24",68,68.2179,66.51,67.75,767116.272455],["2026-08-25",68.34,69.735,67.8619,69.66,1091059.220415],["2026-08-26",69.65,69.65,68.05,69.24,557579.195179],["2026-08-27",69.28,69.735,67.365,68.35,779856.178246],["2026-08-28",69.59,70.74,67.5,68.64,603926.832647],["2026-08-31",68.64,68.83,67.6095,68.48,500099.909061],["2026-09-01",67.55,69.41,67.03,67.81,561802.951964],["2026-09-02",68.66,69,65.73,66.86,957298.60291],["2026-09-03",67.96,70,66.9026,69.54,911773.405088],["2026-09-04",68.5,69.6,68.03,69.46,561487.633893],["2026-09-08",69.12,70.055,68.83,69.07,721442.255826],["2026-09-09",68.55,70.58,68.54,69.34,1389792.551219],["2026-09-10",68.52,69.84,68.21,69.77,548593.337128],["2026-09-11",70.63,71.46,69.2303,70.37,594038.121847],["2026-09-14",68.85,69.9,68.25,68.53,624322.930219]]}