{"t":"ADAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-07-26",23.1302,23.1817,22.9241,23.0787,260.0],["2004-07-27",22.9757,22.9757,22.7954,22.8469,238.0],["2004-07-28",22.7954,22.8469,22.7438,22.8211,308.0],["2004-07-29",22.7696,22.9241,22.6666,22.7954,338.0],["2004-07-30",22.5378,22.5635,22.409,22.512,2020.0],["2004-08-02",22.5378,22.5893,22.2802,22.5378,353.0],["2004-08-03",22.5893,22.6666,22.512,22.6151,2868.0],["2004-08-04",22.6666,23.0014,22.6666,23.0014,298.0],["2004-08-05",23.0272,23.1302,22.8726,22.8726,563.0],["2004-08-06",22.9241,23.0272,22.8726,22.8726,705.0],["2004-08-09",22.8726,22.8726,22.2802,22.6151,228.0],["2004-08-10",22.409,22.6151,22.2802,22.5893,135.0],["2004-08-11",22.5378,22.7954,22.409,22.409,355.0],["2004-08-12",22.5378,22.5378,22.2802,22.2802,358.0],["2004-08-13",22.2802,22.5378,22.2802,22.2802,353.0],["2004-08-16",22.409,22.409,22.2802,22.3575,253.0],["2004-08-17",22.409,22.409,22.1514,22.1514,138.0],["2004-08-18",22.2802,22.2802,22.0226,22.0226,965.0],["2004-08-19",22.0226,22.2802,22.0226,22.2544,318.0],["2004-08-20",22.2802,22.409,22.1514,22.409,765.0],["2004-08-23",22.2802,22.6666,22.2802,22.6666,613.0],["2004-08-24",22.7181,23.0529,22.7181,22.9241,285.0],["2004-08-25",23.0529,23.0529,22.9241,22.9757,1760.0],["2004-08-26",22.9241,23.0272,22.9241,22.9241,563.0],["2004-08-27",22.9241,23.3105,22.9241,23.0014,1355.0],["2004-08-30",23.0529,23.1817,23.0014,23.0272,4028.0],["2004-08-31",23.0529,23.4393,23.0529,23.3878,2195.0],["2004-09-01",23.4393,23.7741,23.4393,23.7226,8553.0],["2004-09-02",23.6969,23.9544,23.5681,23.5681,1113.0],["2004-09-03",23.6969,24.0832,23.6969,24.0832,3530.0],["2004-09-07",24.212,24.856,24.212,24.7272,3210.0],["2004-09-08",24.7272,24.9847,24.7272,24.8302,6745.0],["2004-09-09",24.8044,24.856,24.3408,24.4696,1563.0],["2004-09-10",24.4696,24.856,24.4696,24.5984,2425.0],["2004-09-13",24.5469,24.6757,24.4696,24.5984,3368.0],["2004-09-14",24.4696,24.7272,24.3408,24.7272,493.0],["2004-09-15",24.7272,24.856,24.5469,24.6757,3298.0],["2004-09-16",24.856,25.4999,24.856,25.1135,5043.0],["2004-09-17",25.2423,25.2423,24.9847,25.1135,2190.0],["2004-09-20",25.062,25.062,24.856,24.856,778.0],["2004-09-21",24.8044,24.8044,24.5726,24.5984,430.0],["2004-09-22",24.5469,24.5469,24.0832,24.3408,1088.0],["2004-09-23",24.3408,24.4696,24.212,24.212,1183.0],["2004-09-24",24.212,24.2893,24.109,24.212,375.0],["2004-09-27",24.212,24.315,24.1863,24.315,380.0],["2004-09-28",24.212,24.3408,24.1605,24.315,310.0],["2004-09-29",24.212,24.212,23.8256,23.9544,390.0],["2004-09-30",23.9544,24.0832,23.9287,24.0832,1368.0],["2004-10-01",24.0832,25.165,24.0059,24.8817,2328.0],["2004-10-04",24.8817,25.5365,24.8817,25.0127,7848.0],["2004-10-05",24.9079,24.9079,24.7507,24.8555,788.0],["2004-10-06",24.8293,25.2222,24.7769,24.8555,1265.0],["2004-10-07",24.8817,24.8817,24.7507,24.8293,368.0],["2004-10-08",24.8817,25.0127,24.7508,24.7508,893.0],["2004-10-11",24.8817,24.8817,24.7508,24.7769,213.0],["2004-10-12",24.7508,25.0127,24.6198,24.7508,728.0],["2004-10-13",24.8293,24.8293,24.7246,24.7508,48.0],["2004-10-14",24.7507,24.7507,24.4888,24.4888,125.0],["2004-10-15",24.515,24.6198,24.4364,24.4626,223.0],["2004-10-18",24.4888,24.6198,24.4365,24.515,203.0],["2004-10-19",24.4888,24.515,24.3579,24.3579,155.0],["2004-10-20",24.3841,24.3841,24.0174,24.0698,823.0],["2004-10-21",24.096,24.096,23.9126,23.9126,308.0],["2004-10-22",23.8341,23.965,23.8341,23.8602,455.0],["2004-10-25",23.8602,23.9388,23.7293,23.7293,438.0],["2004-10-26",23.8341,23.8341,23.5198,23.5722,613.0],["2004-10-27",23.7031,23.7031,23.546,23.5722,173.0],["2004-10-28",23.5721,23.5983,23.546,23.546,515.0],["2004-10-29",23.5721,23.5983,23.3102,23.3364,455.0],["2004-11-01",23.546,23.5722,23.5198,23.5722,245.0],["2004-11-02",23.5721,23.5721,23.5198,23.5198,653.0],["2004-11-03",23.5721,23.5721,23.546,23.546,283.0],["2004-11-04",23.5722,23.5722,23.546,23.5722,75.0],["2004-11-05",23.7031,24.4888,23.7031,24.3579,8348.0],["2004-11-08",24.3579,24.4888,23.8864,23.9388,528.0],["2004-11-09",23.8602,24.4888,23.8602,24.2793,315.0],["2004-11-10",24.1222,24.4888,24.096,24.2269,383.0],["2004-11-11",24.2269,24.4365,24.096,24.096,405.0],["2004-11-12",24.2007,24.2007,24.0174,24.0174,693.0],["2004-11-15",23.965,24.096,23.7031,24.096,7560.0],["2004-11-16",24.1221,24.1483,23.9126,23.9126,685.0],["2004-11-17",24.1745,24.4888,24.0698,24.4626,31885.0],["2004-11-18",24.4888,24.5412,24.3055,24.3579,370.0],["2004-11-19",24.3055,24.4888,24.096,24.2007,5083.0],["2004-11-22",24.2793,24.3579,24.096,24.2007,223.0],["2004-11-23",24.1745,24.1745,23.9126,23.9126,550.0],["2004-11-24",23.9388,24.4888,23.9388,24.4888,98.0],["2004-11-26",24.4888,24.7508,24.4626,24.515,298.0],["2004-11-29",24.4626,24.6722,24.2793,24.6198,418.0],["2004-11-30",24.7507,25.0912,24.6198,25.065,653.0],["2004-12-01",25.196,26.1913,25.196,26.1913,2798.0],["2004-12-02",26.1389,26.1913,25.7198,25.746,1118.0],["2004-12-03",25.7984,25.877,25.746,25.7722,2033.0],["2004-12-06",25.7722,25.7984,25.6675,25.7984,268.0],["2004-12-07",25.7722,25.8246,25.746,25.7984,625.0],["2004-12-08",25.7984,26.0865,25.7984,25.9032,1008.0],["2004-12-09",25.9294,26.0603,25.877,25.9294,763.0],["2004-12-10",25.9294,26.3746,25.9294,26.3222,1210.0],["2004-12-13",26.5841,26.5841,26.3222,26.4008,850.0],["2004-12-14",26.6627,27.108,26.6627,26.977,1885.0],["2004-12-15",26.977,26.977,26.4532,26.4532,1218.0],["2004-12-16",26.4794,26.5841,26.4794,26.5841,1843.0],["2004-12-17",26.8461,27.108,26.8461,26.977,1568.0],["2004-12-20",27.108,27.108,26.9246,26.9508,1160.0],["2004-12-21",27.2127,27.6318,26.977,27.3699,12920.0],["2004-12-22",27.3699,28.2866,27.3699,27.9985,8268.0],["2004-12-23",28.1294,28.9414,27.9723,28.8104,7663.0],["2004-12-27",28.8104,28.9152,28.3913,28.5485,3273.0],["2004-12-28",28.6795,29.2033,28.6795,28.7842,2618.0],["2004-12-29",28.8104,29.0461,28.758,28.8104,5405.0],["2004-12-30",28.8104,29.308,28.8104,29.2033,3260.0],["2004-12-31",29.2033,29.7009,29.1509,29.3342,1888.0],["2005-01-03",29.3604,29.5961,29.2556,29.3342,6328.0],["2005-01-04",29.4413,29.5751,29.1469,29.1469,2270.0],["2005-01-05",29.1469,29.4413,28.6651,28.7722,2050.0],["2005-01-06",28.7722,28.906,28.5848,28.7186,1930.0],["2005-01-07",28.7722,29.1736,28.7722,29.0398,4305.0],["2005-01-10",29.0398,29.3075,28.906,29.0666,12408.0],["2005-01-11",29.0398,29.1736,28.9863,28.9863,6068.0],["2005-01-12",28.906,28.906,28.451,28.7722,1598.0],["2005-01-13",28.7722,28.8792,28.7454,28.7722,590.0],["2005-01-14",28.7722,28.8792,28.7722,28.8525,460.0],["2005-01-18",28.7722,28.8792,28.6383,28.7722,1058.0],["2005-01-19",28.7722,28.7722,28.6116,28.7454,813.0],["2005-01-20",28.8525,28.8525,28.5848,28.5848,460.0],["2005-01-21",28.7186,28.8792,28.7186,28.8257,908.0],["2005-01-24",28.8257,28.906,28.7454,28.7722,990.0],["2005-01-25",28.8257,28.9863,28.558,28.558,945.0],["2005-01-26",28.5848,28.6383,28.3707,28.4777,1215.0],["2005-01-27",28.558,28.8257,28.558,28.7989,1358.0],["2005-01-28",28.8525,28.9327,28.8525,28.906,5913.0],["2005-01-31",28.8525,28.9595,28.7722,28.8257,9125.0],["2005-02-01",28.8257,28.8525,28.5045,28.7722,1280.0],["2005-02-02",28.7186,29.4413,28.6919,29.4145,2560.0],["2005-02-03",29.4413,29.4413,28.906,28.9863,1890.0],["2005-02-04",28.9863,29.3075,28.906,29.2807,503.0],["2005-02-07",29.3075,29.4413,29.2539,29.3075,708.0],["2005-02-08",29.3075,29.3075,29.013,29.0398,1188.0],["2005-02-09",29.0398,29.0398,28.7454,28.7454,2365.0],["2005-02-10",28.7722,28.8257,28.6383,28.7722,910.0],["2005-02-11",28.7722,28.906,28.5848,28.8792,890.0],["2005-02-14",28.906,28.906,28.6383,28.8792,4400.0],["2005-02-15",28.8792,28.8792,28.3439,28.3707,1240.0],["2005-02-16",28.3707,28.6383,28.2369,28.3975,545.0],["2005-02-17",28.3439,28.3707,28.2369,28.2904,2103.0],["2005-02-18",28.1566,28.1566,27.9692,28.103,1265.0],["2005-02-22",28.1566,28.1566,27.9157,27.9157,5455.0],["2005-02-23",27.9425,27.9692,27.8354,27.8889,905.0],["2005-02-24",27.8889,27.9692,27.8086,27.8354,1255.0],["2005-02-25",27.8086,27.9692,27.7819,27.8086,3958.0],["2005-02-28",27.8354,27.8622,27.7819,27.8354,590.0],["2005-03-01",27.8086,27.8354,27.6748,27.8354,4860.0],["2005-03-02",27.8354,27.8354,27.7819,27.8086,1398.0],["2005-03-03",27.8354,27.8354,27.7016,27.7551,1835.0],["2005-03-04",27.7551,27.7551,27.541,27.541,1950.0],["2005-03-07",27.5677,27.8354,27.541,27.8354,1525.0],["2005-03-08",27.9692,27.9692,27.541,27.5678,558.0],["2005-03-09",27.7819,27.7819,27.1663,27.5678,560.0],["2005-03-10",27.7016,27.8354,27.4607,27.7016,1160.0],["2005-03-11",27.5677,27.8889,27.3001,27.3001,888.0],["2005-03-14",27.3001,27.9692,27.2198,27.9425,890.0],["2005-03-15",27.9692,28.0227,27.9157,27.996,1280.0],["2005-03-16",27.996,28.0495,27.1663,27.5678,1165.0],["2005-03-17",27.5678,27.5678,27.2198,27.2466,490.0],["2005-03-18",27.2733,27.2733,26.738,26.738,663.0],["2005-03-21",26.7648,27.2198,26.738,27.2198,423.0],["2005-03-22",27.4875,27.4875,27.1663,27.2466,868.0],["2005-03-23",27.0324,27.1663,26.4971,27.0057,870.0],["2005-03-24",26.9789,27.0057,26.5239,26.631,458.0],["2005-03-28",26.7113,27.1128,26.631,27.0325,493.0],["2005-03-29",27.0324,27.0324,26.9789,26.9789,100.0],["2005-03-30",26.7648,27.1663,26.7648,27.1395,415.0],["2005-03-31",27.1395,27.5142,27.1395,27.3536,445.0],["2005-04-01",27.3001,27.3804,27.1663,27.3001,680.0],["2005-04-04",27.4373,27.5745,27.2452,27.2452,1648.0],["2005-04-05",27.2452,27.5196,27.2452,27.4098,665.0],["2005-04-06",27.4098,27.4922,27.1903,27.4647,138.0],["2005-04-07",27.3824,27.4373,27.3001,27.3824,310.0],["2005-04-08",27.3001,27.4098,27.3001,27.3275,235.0],["2005-04-11",27.4373,27.4373,27.1629,27.3001,743.0],["2005-04-12",27.2452,27.3824,27.2452,27.3824,115.0],["2005-04-13",27.3001,27.4373,27.2727,27.3001,405.0],["2005-04-14",27.3824,27.3824,27.108,27.1629,1043.0],["2005-04-15",27.3001,27.4098,27.0257,27.3001,4243.0],["2005-04-18",27.355,27.355,27.1355,27.2727,580.0],["2005-04-19",27.2727,27.2727,27.0257,27.1081,288.0],["2005-04-20",27.108,27.1904,27.0257,27.0532,450.0],["2005-04-21",27.3275,27.4373,27.3001,27.4098,630.0],["2005-04-22",27.4373,27.5745,27.4098,27.5745,1443.0],["2005-04-25",27.7665,27.8214,27.3001,27.3275,935.0],["2005-04-26",27.3275,27.3824,26.8885,26.8885,1040.0],["2005-04-27",27.1629,27.3001,27.0257,27.1629,528.0],["2005-04-28",27.355,27.3824,27.1629,27.2727,223.0],["2005-04-29",27.355,27.3824,27.1629,27.1629,305.0],["2005-05-02",27.3001,27.4098,27.0806,27.1629,298.0],["2005-05-03",27.1903,27.3824,27.0806,27.2178,638.0],["2005-05-04",27.2727,27.2727,27.1355,27.1355,20575.0],["2005-05-05",27.1629,27.1629,27.0532,27.1355,265.0],["2005-05-06",27.1629,27.1629,26.9983,27.1629,720.0],["2005-05-09",27.0532,27.1355,26.9709,27.0257,395.0],["2005-05-10",27.0257,27.0806,26.8885,26.9709,1550.0],["2005-05-11",26.9983,27.1629,26.9709,27.0257,513.0],["2005-05-12",27.0257,27.1629,26.916,26.9709,660.0],["2005-05-13",27.2452,27.2452,27.0257,27.0257,375.0],["2005-05-16",27.0257,27.0257,26.3398,26.3672,553.0],["2005-05-17",26.3398,26.3398,25.2423,25.7362,2253.0],["2005-05-18",25.6539,25.8185,25.3795,25.6539,2330.0],["2005-05-19",25.6539,25.6813,25.4892,25.4892,598.0],["2005-05-20",25.6264,25.6539,25.3795,25.5716,393.0],["2005-05-23",25.599,25.599,25.3246,25.5441,840.0],["2005-05-24",25.5715,25.6264,25.2423,25.4892,278.0],["2005-05-25",25.5167,25.7087,25.4344,25.4892,208.0],["2005-05-26",25.6539,25.6539,25.352,25.352,473.0],["2005-05-27",25.3795,25.3795,25.3246,25.3795,228.0],["2005-05-31",25.3521,25.3795,25.0502,25.2149,688.0],["2005-06-01",25.2149,25.2423,24.9131,25.1051,4828.0],["2005-06-02",25.1051,25.1051,24.8856,24.9679,1948.0],["2005-06-03",25.1051,26.2026,25.1051,26.0105,2885.0],["2005-06-06",26.0654,26.7514,26.0654,26.669,1503.0],["2005-06-07",26.7514,26.8885,26.6142,26.669,688.0],["2005-06-08",26.8885,26.9983,26.7788,26.9983,1085.0],["2005-06-09",26.9983,26.9983,26.669,26.7514,1045.0],["2005-06-10",27.0329,27.1174,26.8921,26.9203,505.0],["2005-06-13",27.4553,27.4553,27.0893,27.1174,958.0],["2005-06-14",27.1174,27.3427,27.0329,27.1174,505.0],["2005-06-15",27.1737,27.1737,26.8921,27.0048,665.0],["2005-06-16",27.1174,27.1174,26.9766,27.0329,545.0],["2005-06-17",27.1737,27.2019,26.9766,27.1737,245.0],["2005-06-20",27.0329,27.1456,26.9203,26.9766,313.0],["2005-06-21",27.033,27.1737,26.5824,26.7514,618.0],["2005-06-22",26.6106,26.7795,26.5261,26.5261,525.0],["2005-06-23",26.5824,26.695,26.4134,26.4698,455.0],["2005-06-24",26.4979,26.6105,26.4134,26.4698,578.0],["2005-06-27",26.329,26.4134,25.991,26.0192,508.0],["2005-06-28",26.1882,26.1882,25.4842,25.625,4840.0],["2005-06-29",25.625,25.7658,25.456,25.7094,4818.0],["2005-06-30",25.625,25.7095,25.4842,25.5405,343.0],["2005-07-01",25.4842,25.625,25.3434,25.5968,605.0],["2005-07-05",25.3434,25.625,25.2871,25.3434,1588.0],["2005-07-06",25.3434,25.625,25.2871,25.5687,625.0],["2005-07-07",25.5968,25.625,25.3997,25.625,518.0],["2005-07-08",25.625,25.8503,25.625,25.7658,4003.0],["2005-07-11",25.6531,25.7095,25.2026,25.5968,970.0],["2005-07-12",25.0618,25.456,25.0618,25.456,655.0],["2005-07-13",25.3434,25.3434,25.2026,25.3152,413.0],["2005-07-14",25.2026,25.3434,24.921,25.3434,840.0],["2005-07-15",25.0618,25.1744,24.921,25.0055,425.0],["2005-07-18",24.921,25.1744,24.7802,24.8928,688.0],["2005-07-19",24.8365,25.456,24.8365,25.3434,1348.0],["2005-07-20",25.3434,25.9066,25.2026,25.3434,523.0],["2005-07-21",25.5968,25.5968,25.2871,25.3434,343.0],["2005-07-22",25.2026,25.456,25.0618,25.3152,758.0],["2005-07-25",25.2026,25.3434,25.0618,25.2871,270.0],["2005-07-26",25.3997,25.3997,25.2308,25.2308,478.0],["2005-07-27",25.2308,25.2871,24.9492,25.2589,378.0],["2005-07-28",25.3715,25.3997,24.7802,24.8928,853.0],["2005-07-29",25.0618,25.3152,25.0618,25.2589,890.0],["2005-08-01",25.2026,25.3434,25.0336,25.3152,345.0],["2005-08-02",25.3152,25.3434,25.2589,25.2589,1505.0],["2005-08-03",25.3152,25.3152,25.1181,25.2026,768.0],["2005-08-04",25.2871,25.2871,24.921,24.921,720.0],["2005-08-05",24.9773,24.9773,23.7383,23.7946,698.0],["2005-08-08",23.9354,23.9354,22.5274,23.1469,1378.0],["2005-08-09",23.0906,23.0906,22.5275,22.6683,1038.0],["2005-08-10",22.9498,24.217,22.9498,23.6257,3150.0],["2005-08-11",23.6538,24.3578,23.6257,24.0199,3330.0],["2005-08-12",24.0199,24.0199,23.7946,23.8228,318.0],["2005-08-15",23.8228,23.8791,23.6538,23.682,1570.0],["2005-08-16",23.7101,23.7665,23.3722,23.513,250.0],["2005-08-17",22.9498,23.0625,22.3867,22.5275,643.0],["2005-08-18",22.6682,22.9498,22.5838,22.6964,2078.0],["2005-08-19",22.5275,22.9217,22.274,22.5275,1203.0],["2005-08-22",22.5275,22.5275,22.443,22.5275,535.0],["2005-08-23",22.5275,22.5275,22.2459,22.4148,760.0],["2005-08-24",22.4148,22.4148,22.2459,22.274,1048.0],["2005-08-25",22.3867,22.3867,22.2459,22.3867,970.0],["2005-08-26",22.3867,22.3867,21.9643,21.9924,875.0],["2005-08-29",21.9643,22.3867,21.9643,22.2459,1013.0],["2005-08-30",22.1051,22.3867,22.1051,22.2459,4490.0],["2005-08-31",22.3585,22.3866,22.2459,22.3585,523.0],["2005-09-01",22.3585,22.6683,22.2459,22.4711,3928.0],["2005-09-02",22.5275,22.7527,22.5275,22.6683,865.0],["2005-09-06",22.809,23.2314,22.809,23.0906,3438.0],["2005-09-07",23.0625,23.3722,23.0062,23.3722,4338.0],["2005-09-08",23.2314,23.3722,23.2033,23.3722,4878.0],["2005-09-09",23.3722,23.513,23.3441,23.4567,1988.0],["2005-09-12",23.4567,23.5975,23.3722,23.3722,2095.0],["2005-09-13",23.3722,23.6538,23.2878,23.3722,820.0],["2005-09-14",23.3722,23.7665,23.147,23.2033,2758.0],["2005-09-15",23.2033,23.2033,22.8372,22.8935,3320.0],["2005-09-16",22.8935,22.9498,22.4148,22.4711,1633.0],["2005-09-19",22.4711,22.4711,21.8235,22.443,1558.0],["2005-09-20",22.5275,22.5275,22.3867,22.5275,843.0],["2005-09-21",23.2314,23.2314,21.7953,21.9643,1365.0],["2005-09-22",22.2459,22.2459,21.4011,21.5419,1043.0],["2005-09-23",21.5419,21.5982,21.1195,21.2603,760.0],["2005-09-26",19.7115,21.1195,19.7115,21.0913,2075.0],["2005-09-27",20.9787,21.4011,20.9787,21.3448,910.0],["2005-09-28",21.57,21.6264,21.2603,21.2884,740.0],["2005-09-29",21.2884,21.6264,21.035,21.1195,1068.0],["2005-09-30",21.1195,21.204,20.9787,21.035,838.0],["2005-10-03",21.1195,21.1195,20.9505,20.9505,1075.0],["2005-10-04",21.0954,21.0954,20.4,20.4289,823.0],["2005-10-05",20.4289,20.4289,19.5596,19.6755,11828.0],["2005-10-06",19.8494,19.9363,19.5886,19.6176,1315.0],["2005-10-07",19.5886,20.0812,19.4147,19.7625,703.0],["2005-10-10",19.8494,19.8494,19.067,19.3858,1475.0],["2005-10-11",19.3278,19.9943,18.6034,18.6613,1978.0],["2005-10-12",18.8642,18.8642,17.0966,17.7341,1543.0],["2005-10-13",17.5312,17.792,17.3574,17.3863,1633.0],["2005-10-14",17.4153,17.792,17.3863,17.4443,1400.0],["2005-10-17",17.6471,19.2119,17.4733,18.6903,1900.0],["2005-10-18",18.6903,18.6903,17.3863,17.5312,1413.0],["2005-10-19",17.4733,18.5454,17.3863,18.5164,975.0],["2005-10-20",18.6903,18.6903,18.4005,18.5454,615.0],["2005-10-21",18.6613,18.6613,17.3863,17.4733,1118.0],["2005-10-24",17.6761,17.763,17.3863,17.6182,1090.0],["2005-10-25",17.821,17.821,17.4443,17.5892,558.0],["2005-10-26",17.9079,17.9079,16.2272,16.6619,905.0],["2005-10-27",16.9517,16.9806,16.0824,16.1113,908.0],["2005-10-28",16.3721,17.3863,15.9664,17.2414,1240.0],["2005-10-31",17.4153,17.85,17.3863,17.4733,1240.0],["2005-11-01",17.6761,18.0528,17.3863,17.85,1755.0],["2005-11-02",17.6761,17.9659,17.6761,17.763,1018.0],["2005-11-03",18.0528,18.5744,17.821,18.3136,873.0],["2005-11-04",19.4147,19.4437,18.4005,18.6613,1345.0],["2005-11-07",18.6613,18.6613,17.3863,17.6761,928.0],["2005-11-08",17.821,17.9659,16.9517,17.1255,723.0],["2005-11-09",17.0966,17.9079,16.8068,17.5892,3165.0],["2005-11-10",18.5454,18.5454,17.6761,17.9659,2040.0],["2005-11-11",18.5454,18.8352,17.9659,18.3716,1163.0],["2005-11-14",18.4295,18.6324,17.4153,17.6761,1695.0],["2005-11-15",17.5312,17.821,16.8068,17.1835,1218.0],["2005-11-16",16.8937,17.0966,16.575,16.604,963.0],["2005-11-17",16.6619,17.2704,16.4301,16.9517,1778.0],["2005-11-18",16.9807,17.0966,16.4011,16.517,1308.0],["2005-11-21",16.6619,17.0966,16.546,16.604,1758.0],["2005-11-22",16.6039,17.2125,16.517,16.9517,5693.0],["2005-11-23",16.9517,18.5454,16.9517,18.1977,10683.0],["2005-11-25",18.2556,18.3716,18.0818,18.1108,895.0],["2005-11-28",18.2267,18.5454,17.0096,17.0096,2908.0],["2005-11-29",17.2994,17.4443,16.8647,17.1255,1605.0],["2005-11-30",17.3863,17.3863,16.1693,16.6909,2645.0],["2005-12-01",16.7199,17.0966,16.2562,16.9807,1913.0],["2005-12-02",16.9517,17.0966,16.546,16.7778,1005.0],["2005-12-05",16.546,16.7488,16.2272,16.4301,1028.0],["2005-12-06",16.517,16.6619,16.0824,16.2852,2230.0],["2005-12-07",16.3432,17.9369,16.3432,17.9369,7993.0],["2005-12-08",17.9369,18.1977,17.6761,17.821,2225.0],["2005-12-09",17.821,18.6903,17.821,18.5164,4430.0],["2005-12-12",18.5454,18.6903,18.4005,18.5164,1980.0],["2005-12-13",18.4295,18.5454,18.1108,18.1977,1260.0],["2005-12-14",18.1977,18.3716,17.9369,18.1397,2575.0],["2005-12-15",18.4005,18.5744,18.1108,18.1108,2033.0],["2005-12-16",18.4005,18.4875,18.1977,18.2267,1868.0],["2005-12-19",18.2556,18.3136,17.5312,18.2267,2838.0],["2005-12-20",18.2557,18.4005,17.3574,17.6471,2273.0],["2005-12-21",17.6761,18.0238,17.4153,17.7051,2135.0],["2005-12-22",17.9659,18.5164,17.763,18.4295,2995.0],["2005-12-23",18.5454,19.4147,18.5164,19.3278,9208.0],["2005-12-27",19.2699,19.8784,19.2699,19.7914,2133.0],["2005-12-28",19.9363,19.9363,19.6176,19.7914,4345.0],["2005-12-29",19.8494,19.9943,19.4727,19.6755,1760.0],["2005-12-30",19.6755,19.8494,18.8352,19.1829,1518.0],["2006-01-03",19.2409,19.9363,18.8352,19.5596,2933.0],["2006-01-04",19.7391,19.8886,19.5297,19.8886,953.0],["2006-01-05",19.8886,19.9783,19.4699,19.7092,1340.0],["2006-01-06",19.769,19.8886,19.6494,19.7391,743.0],["2006-01-09",19.8587,19.8886,19.0512,19.1708,1108.0],["2006-01-10",18.9914,19.4101,18.7521,19.2306,1015.0],["2006-01-11",19.2306,19.4998,19.1409,19.3503,913.0],["2006-01-12",19.3503,19.7092,19.3503,19.3503,463.0],["2006-01-13",19.4101,19.4101,18.8717,18.9914,1510.0],["2006-01-17",19.1409,19.1409,18.3633,18.7521,945.0],["2006-01-18",18.782,18.782,18.0044,18.154,1253.0],["2006-01-19",17.9446,18.5129,17.496,18.453,1768.0],["2006-01-20",18.6325,18.8418,17.9745,18.0044,1050.0],["2006-01-23",18.0941,18.3035,17.7951,17.7951,1363.0],["2006-01-24",17.7951,18.6923,17.6156,18.0642,3013.0],["2006-01-25",18.0642,18.3633,18.0642,18.2138,1410.0],["2006-01-26",18.3932,18.3932,17.6455,17.9446,1890.0],["2006-01-27",18.2437,18.5129,17.9745,18.3932,2158.0],["2006-01-30",18.5428,18.5428,18.0044,18.0343,2805.0],["2006-01-31",18.0642,18.2437,16.4492,17.0474,9015.0],["2006-02-01",17.0474,17.0474,16.7483,16.838,4068.0],["2006-02-02",16.7483,16.8978,16.5389,16.5988,2313.0],["2006-02-03",16.5988,16.7184,16.4492,16.5689,4480.0],["2006-02-06",16.5689,16.7483,16.4791,16.5988,1665.0],["2006-02-07",16.5988,16.5988,16.4791,16.509,1383.0],["2006-02-08",16.4492,16.4492,16.1202,16.1202,6885.0],["2006-02-09",16.1202,16.1501,15.2529,15.6716,13833.0],["2006-02-10",15.7015,16.1202,15.6417,16.0604,10688.0],["2006-02-13",16.0604,16.1502,15.8511,15.8511,1953.0],["2006-02-14",15.8212,16.1501,15.7613,16.0006,2625.0],["2006-02-15",16.0903,16.5689,16.0903,16.5689,4755.0],["2006-02-16",16.5689,17.0175,16.4492,16.7483,2365.0],["2006-02-17",16.7483,17.2567,16.7184,17.0474,2450.0],["2006-02-21",17.1072,17.2268,16.7184,16.8679,788.0],["2006-02-22",16.8081,16.9876,16.4492,16.6287,1133.0],["2006-02-23",16.4492,16.9876,16.4492,16.8978,2080.0],["2006-02-24",16.9876,17.1072,16.7782,16.9577,1010.0],["2006-02-27",17.0474,17.2268,16.7184,16.8978,1895.0],["2006-02-28",16.8978,17.1072,16.8081,16.9278,413.0],["2006-03-01",17.0474,17.4063,17.0474,17.0474,2375.0],["2006-03-02",16.8978,17.4063,16.838,16.9278,1545.0],["2006-03-03",17.0175,17.167,15.7015,16.5389,4245.0],["2006-03-06",16.4492,17.0773,16.3894,16.8978,1985.0],["2006-03-07",16.2997,16.2997,12.8603,13.8473,17078.0],["2006-03-08",13.9669,14.1463,12.95,13.7575,10015.0],["2006-03-09",13.7575,13.7575,12.5014,12.8902,6528.0],["2006-03-10",12.9201,13.1295,12.4117,12.7108,3118.0],["2006-03-13",12.8603,13.279,12.7108,13.2192,3295.0],["2006-03-14",13.2192,13.6977,12.8902,13.608,5513.0],["2006-03-15",13.5482,13.9071,13.4884,13.7575,4073.0],["2006-03-16",13.7575,14.3557,13.5781,13.608,1490.0],["2006-03-17",13.608,14.5052,13.608,14.2062,5570.0],["2006-03-20",14.5052,14.5052,13.4884,14.1762,3423.0],["2006-03-21",14.0566,14.0566,13.4585,13.5183,1765.0],["2006-03-22",13.608,13.9071,13.1893,13.3687,1593.0],["2006-03-23",13.4585,13.608,13.3089,13.3986,953.0],["2006-03-24",13.608,13.608,13.1893,13.5183,2260.0],["2006-03-27",13.6379,14.1164,13.6379,13.9669,2848.0],["2006-03-28",14.0566,14.5052,13.9669,14.4454,3720.0],["2006-03-29",14.565,15.0735,14.5052,15.0436,3640.0],["2006-03-30",15.0436,15.0436,14.6548,14.894,1350.0],["2006-03-31",15.1333,16.5389,14.9837,16.1501,5083.0],["2006-04-03",16.2997,16.6287,15.9109,16.0604,4213.0],["2006-04-04",16.1218,16.2754,15.0471,15.8762,1905.0],["2006-04-05",15.7533,15.8762,15.0471,15.8148,2545.0],["2006-04-06",15.8455,16.4903,15.8455,16.3982,2018.0],["2006-04-07",16.2754,16.5825,15.7533,16.2754,1360.0],["2006-04-10",16.4903,16.8281,15.9683,16.3368,1848.0],["2006-04-11",16.5518,16.5518,15.5077,15.5077,1848.0],["2006-04-12",15.5384,15.5384,14.6786,15.0471,2523.0],["2006-04-13",14.9856,15.2006,14.6478,15.0471,1498.0],["2006-04-17",15.0471,15.3541,14.9242,15.0163,760.0],["2006-04-18",15.0164,15.6305,14.8935,15.6305,1123.0],["2006-04-19",15.7226,15.7533,15.0778,15.5998,1285.0],["2006-04-20",15.5384,15.6305,15.0471,15.4463,1420.0],["2006-04-21",15.6305,16.3061,15.5077,16.0911,1525.0],["2006-04-24",16.0911,16.7667,15.9069,16.5825,1658.0],["2006-04-25",16.5825,16.5825,15.3848,15.6612,1888.0],["2006-04-26",15.9683,16.2447,15.6612,15.9683,1953.0],["2006-04-27",16.214,16.5825,15.6612,16.3982,3060.0],["2006-04-28",16.3982,16.3982,15.8148,16.2447,1133.0],["2006-05-01",15.9683,16.4289,15.9683,16.3061,2530.0],["2006-05-02",15.999,16.214,15.5384,16.1218,1768.0],["2006-05-03",16.1526,16.1526,15.6612,15.9376,1695.0],["2006-05-04",15.8148,16.0297,15.6612,15.999,1295.0],["2006-05-05",15.999,15.999,15.5077,15.5998,1440.0],["2006-05-08",15.5998,15.7841,15.477,15.7226,1485.0],["2006-05-09",15.4156,15.7226,14.74,15.0163,2220.0],["2006-05-10",14.9242,15.4463,14.8935,15.262,608.0],["2006-05-11",14.9549,15.3234,14.4022,14.525,1698.0],["2006-05-12",14.4329,14.4329,13.788,14.0644,1723.0],["2006-05-15",14.1258,14.4329,13.9108,14.4329,1080.0],["2006-05-16",14.4636,14.8321,13.8187,14.1258,1130.0],["2006-05-17",14.1258,14.1258,13.5731,13.5731,1233.0],["2006-05-18",13.5424,14.1258,13.3581,14.1258,2160.0],["2006-05-19",13.8187,13.8494,13.0817,13.5116,2585.0],["2006-05-22",13.5731,13.5731,13.3581,13.5423,468.0],["2006-05-23",13.6038,13.6038,13.0817,13.3274,1283.0],["2006-05-24",13.2353,13.2353,12.0376,12.8668,4078.0],["2006-05-25",12.8975,13.2046,12.8054,13.051,2608.0],["2006-05-26",13.2046,13.5423,13.051,13.2046,1675.0],["2006-05-30",13.2353,13.5116,13.051,13.1739,855.0],["2006-05-31",13.1431,13.5116,12.2833,12.9589,1198.0],["2006-06-01",12.9896,13.2046,12.314,13.2046,3368.0],["2006-06-02",13.3581,13.5423,13.1738,13.4502,1393.0],["2006-06-05",13.4502,13.788,13.4195,13.6038,1160.0],["2006-06-06",13.5116,13.5116,13.3581,13.4809,763.0],["2006-06-07",13.4502,13.4502,13.0817,13.1124,1840.0],["2006-06-08",13.0817,13.266,12.4061,12.7132,1355.0],["2006-06-09",12.6211,12.7439,12.4676,12.529,1453.0],["2006-06-12",12.529,12.8361,12.314,12.5904,1235.0],["2006-06-13",12.3447,12.3447,11.6691,12.2219,2178.0],["2006-06-14",12.2526,12.9282,12.2526,12.8054,1890.0],["2006-06-15",12.8668,13.1124,12.4369,12.8054,2833.0],["2006-06-16",12.8975,13.1124,12.7439,12.8054,1168.0],["2006-06-19",12.7746,13.051,12.7439,13.0203,530.0],["2006-06-20",13.2046,13.266,12.4369,12.9896,1430.0],["2006-06-21",13.0203,13.1124,12.5904,12.7132,688.0],["2006-06-22",12.7132,12.8975,12.314,12.6825,725.0],["2006-06-23",12.5904,13.2046,12.5904,12.6211,855.0],["2006-06-26",12.6211,12.8361,12.4061,12.7439,2833.0],["2006-06-27",12.7746,12.8975,12.4983,12.5597,1465.0],["2006-06-28",12.6825,12.8668,12.4983,12.4983,1008.0],["2006-06-29",12.5597,12.7132,12.3447,12.4676,1135.0],["2006-06-30",12.5904,12.8361,12.2833,12.2833,2538.0],["2006-07-03",12.6015,12.6015,11.9333,12.4106,3255.0],["2006-07-05",12.5379,12.6015,11.806,12.5697,2753.0],["2006-07-06",12.2515,12.8243,12.2515,12.697,843.0],["2006-07-07",11.4241,13.0789,11.4241,13.047,1913.0],["2006-07-10",13.047,13.1743,12.9516,13.1743,963.0],["2006-07-11",13.1743,13.1743,12.9197,13.1743,743.0],["2006-07-12",13.2061,14.0017,13.2061,13.7471,3750.0],["2006-07-13",13.7789,14.0017,13.6835,13.8108,1745.0],["2006-07-14",13.7789,13.9381,13.047,13.8108,2910.0],["2006-07-17",13.9381,14.0653,13.8108,14.0017,1368.0],["2006-07-18",14.0017,14.4154,13.8426,14.3199,2648.0],["2006-07-19",14.3199,14.8927,14.3199,14.7336,1678.0],["2006-07-20",14.5745,14.67,14.4472,14.5109,1268.0],["2006-07-21",14.5427,14.6381,13.5244,13.5244,2005.0],["2006-07-24",13.8426,13.9699,13.047,13.6835,1295.0],["2006-07-25",13.6198,14.479,13.4607,14.4472,1870.0],["2006-07-26",14.5109,14.9564,14.3517,14.6381,2215.0],["2006-07-27",14.9245,15.4337,14.7973,14.9245,2358.0],["2006-07-28",14.9564,14.9564,14.3517,14.5109,768.0],["2006-07-31",14.6381,14.6381,14.1608,14.479,793.0],["2006-08-01",14.479,15.1155,14.1926,14.5109,1580.0],["2006-08-02",14.3836,14.7654,14.3517,14.6381,1088.0],["2006-08-03",14.6381,14.7973,14.3836,14.67,883.0],["2006-08-04",14.7972,14.8609,14.5108,14.7972,1080.0],["2006-08-07",14.7654,14.7654,14.3517,14.5109,1925.0],["2006-08-08",14.3199,14.4154,13.7471,14.2563,1288.0],["2006-08-09",14.1608,14.4154,14.1608,14.3836,1300.0],["2006-08-10",14.2563,14.4472,13.9699,14.0017,1133.0],["2006-08-11",13.8426,14.0335,12.9834,13.3016,1453.0],["2006-08-14",13.3016,13.6835,13.2061,13.2698,1600.0],["2006-08-15",13.5244,13.6517,13.1743,13.3334,603.0],["2006-08-16",13.2062,13.3653,12.8879,12.9834,4058.0],["2006-08-17",12.7606,13.047,12.7606,12.8561,1620.0],["2006-08-18",12.8561,13.1107,12.7288,12.8879,1198.0],["2006-08-21",12.9198,12.9516,12.7288,12.7925,1170.0],["2006-08-22",12.7606,12.8879,12.697,12.7288,1303.0],["2006-08-23",13.047,13.047,12.5697,12.6652,1558.0],["2006-08-24",12.8561,12.8561,12.6015,12.6015,445.0],["2006-08-25",12.5697,12.7288,12.5697,12.697,465.0],["2006-08-28",12.7288,12.7288,12.6334,12.7288,1178.0],["2006-08-29",12.7288,12.7925,12.6652,12.7288,448.0],["2006-08-30",12.7288,12.7288,12.6652,12.697,625.0],["2006-08-31",12.6652,12.8243,12.6334,12.7288,1675.0],["2006-09-01",12.7288,12.7288,12.2515,12.6015,1665.0],["2006-09-05",12.6652,12.7606,12.5697,12.7288,1020.0],["2006-09-06",12.7288,12.7606,12.4106,12.4106,718.0],["2006-09-07",12.4106,12.5697,12.3151,12.4106,603.0],["2006-09-08",12.6334,12.7288,12.5697,12.697,1945.0],["2006-09-11",12.6652,12.7288,12.5697,12.5697,1050.0],["2006-09-12",12.697,12.697,12.4106,12.4742,648.0],["2006-09-13",12.6652,12.697,12.5061,12.697,510.0],["2006-09-14",12.697,12.7288,12.6015,12.6652,828.0],["2006-09-15",12.6652,12.7288,12.4106,12.5061,1098.0],["2006-09-18",12.5061,12.5379,12.2515,12.3788,2023.0],["2006-09-19",12.5697,12.6333,12.2833,12.4106,860.0],["2006-09-20",12.4742,12.4742,11.6469,11.806,9788.0],["2006-09-21",11.6469,11.9969,11.615,11.8378,1893.0],["2006-09-22",11.8378,12.0287,11.8378,11.9969,1550.0],["2006-09-25",12.3151,12.4742,12.1878,12.2197,1843.0],["2006-09-26",12.3788,12.697,12.3469,12.5379,2745.0],["2006-09-27",12.6652,12.6652,12.2515,12.4106,1530.0],["2006-09-28",12.347,12.347,12.0924,12.1242,1103.0],["2006-09-29",12.2515,12.4106,12.156,12.2833,1435.0],["2006-10-02",12.2833,12.4106,12.1878,12.347,4948.0],["2006-10-03",12.347,12.3788,12.1878,12.2515,2403.0],["2006-10-04",12.2185,12.4166,12.1194,12.1854,2130.0],["2006-10-05",12.1194,12.3836,12.0864,12.2845,878.0],["2006-10-06",12.3836,12.3836,12.1194,12.3506,1108.0],["2006-10-09",12.2845,12.2845,11.9543,12.1524,1753.0],["2006-10-10",12.0864,12.2185,11.8882,12.0864,2365.0],["2006-10-11",12.0864,12.6808,12.0534,12.6478,3663.0],["2006-10-12",12.5817,12.7138,12.4166,12.7138,1930.0],["2006-10-13",12.7799,12.8789,12.4826,12.8789,4118.0],["2006-10-16",12.978,13.3412,12.7138,13.1761,23173.0],["2006-10-17",13.1761,13.2422,12.7799,12.9119,1630.0],["2006-10-18",12.978,13.044,12.7138,12.8459,1320.0],["2006-10-19",13.044,13.044,12.6808,12.7799,783.0],["2006-10-20",13.044,13.044,12.5487,12.7138,925.0],["2006-10-23",12.7138,12.7138,12.3836,12.4166,830.0],["2006-10-24",12.4166,12.4166,11.6241,12.0534,4538.0],["2006-10-25",12.2185,12.2185,11.7231,12.0203,900.0],["2006-10-26",12.1854,12.1854,12.0203,12.1524,1110.0],["2006-10-27",11.8882,13.2091,11.7892,12.8789,9698.0],["2006-10-30",13.011,13.044,12.4826,12.6147,885.0],["2006-10-31",12.2845,12.945,12.2185,12.7799,5463.0],["2006-11-01",13.1761,13.3743,12.5817,12.6808,5333.0],["2006-11-02",12.7138,12.945,12.5487,12.8789,775.0],["2006-11-03",12.945,13.011,12.6478,12.9119,1165.0],["2006-11-06",12.945,13.044,12.7468,12.8129,1275.0],["2006-11-07",12.8459,12.8789,12.0533,12.1854,2120.0],["2006-11-08",11.9543,11.9873,10.4022,11.3929,6320.0],["2006-11-09",11.3269,11.525,10.7655,11.0296,2388.0],["2006-11-10",11.0296,11.0957,10.7324,10.8976,2215.0],["2006-11-13",10.9306,11.9873,10.7324,11.9543,4520.0],["2006-11-14",11.7892,11.7892,11.1287,11.591,2253.0],["2006-11-15",11.558,11.6571,10.8975,11.525,3445.0],["2006-11-16",11.3929,11.4589,11.0627,11.3929,1863.0],["2006-11-17",11.2278,11.2938,10.9306,11.2938,1435.0],["2006-11-20",11.1617,11.4259,11.1617,11.3599,1263.0],["2006-11-21",11.3599,11.3599,11.0296,11.2938,1340.0],["2006-11-22",11.3268,11.3268,10.9306,11.0627,1203.0],["2006-11-24",10.9306,10.9306,10.7655,10.8645,508.0],["2006-11-27",10.8645,11.0296,10.4022,10.6003,2060.0],["2006-11-28",10.7655,10.7655,10.072,10.2371,3123.0],["2006-11-29",10.4022,10.5673,10.039,10.105,1950.0],["2006-11-30",10.105,10.2371,9.9399,10.138,2035.0],["2006-12-01",10.171,10.2371,9.9399,10.072,2143.0],["2006-12-04",10.2041,10.4683,10.039,10.2371,3685.0],["2006-12-05",10.4022,10.4683,10.105,10.4022,1723.0],["2006-12-06",10.4022,10.4352,10.105,10.171,1530.0],["2006-12-07",10.171,10.2371,9.9729,10.072,2333.0],["2006-12-08",9.9729,10.2371,9.9399,10.039,2590.0],["2006-12-11",10.072,10.2701,9.9069,10.039,1718.0],["2006-12-12",10.0059,10.0059,9.4445,9.4445,3745.0],["2006-12-13",9.4776,9.6427,9.4115,9.5766,1925.0],["2006-12-14",9.7087,9.7087,8.9162,9.3125,2933.0],["2006-12-15",9.3785,9.4115,9.1143,9.2134,2603.0],["2006-12-18",9.2464,9.2794,8.8501,9.2464,6243.0],["2006-12-19",9.2794,9.2794,8.9162,9.1473,2035.0],["2006-12-20",9.2464,9.2464,8.9822,9.0152,1740.0],["2006-12-21",8.9162,9.1804,8.8831,9.1143,3235.0],["2006-12-22",9.0152,9.2134,8.9162,9.0483,1950.0],["2006-12-26",8.9492,9.0152,8.8501,8.8501,3233.0],["2006-12-27",8.8501,8.9822,8.5859,8.8832,15435.0],["2006-12-28",8.8832,9.1804,8.7511,9.1804,16715.0],["2006-12-29",9.1143,10.2371,9.1143,10.072,19250.0],["2007-01-03",10.2398,10.4749,9.6691,9.9377,2735.0],["2007-01-04",10.4077,10.542,9.8705,10.0048,21293.0],["2007-01-05",10.5084,11.1127,10.4077,11.012,11828.0],["2007-01-08",11.0792,11.3813,10.6091,11.012,4445.0],["2007-01-09",11.0792,11.0792,10.4077,10.6427,2905.0],["2007-01-10",10.5756,10.777,10.4077,10.5084,1978.0],["2007-01-11",10.6092,10.6427,10.1391,10.4413,3013.0],["2007-01-12",10.5084,10.7099,10.4077,10.4413,1345.0],["2007-01-16",10.4077,10.6427,10.4077,10.4077,2168.0],["2007-01-17",10.4077,10.542,10.3406,10.4413,723.0],["2007-01-18",10.4413,10.5756,10.072,10.1391,2630.0],["2007-01-19",10.1727,10.2063,9.8705,9.9041,3880.0],["2007-01-22",9.9041,9.9377,9.7698,9.7698,1103.0],["2007-01-23",10.0048,10.1727,9.7362,10.072,1138.0],["2007-01-24",10.072,10.3741,10.0048,10.2734,650.0],["2007-01-25",10.3406,10.4077,10.072,10.2063,963.0],["2007-01-26",10.2734,10.3741,10.2063,10.2398,863.0],["2007-01-29",10.2063,10.2063,9.8705,9.8705,1150.0],["2007-01-30",9.9041,9.9041,9.3669,9.7027,3665.0],["2007-01-31",9.8705,9.9041,9.6691,9.9041,535.0],["2007-02-01",9.9041,9.9377,9.6691,9.7698,718.0],["2007-02-02",9.8705,9.9041,9.7362,9.8034,753.0],["2007-02-05",9.8034,9.9377,9.7362,9.7698,833.0],["2007-02-06",9.837,9.8705,9.7362,9.8034,750.0],["2007-02-07",11.247,11.247,10.4077,11.0456,15898.0],["2007-02-08",10.8106,11.2135,10.7434,11.1463,4353.0],["2007-02-09",11.1127,11.2806,11.012,11.1799,2370.0],["2007-02-12",11.0792,11.3813,10.777,10.9113,2835.0],["2007-02-13",10.9113,11.012,10.9113,10.9113,845.0],["2007-02-14",10.9113,11.3813,10.9113,11.3478,2125.0],["2007-02-15",11.3478,11.3478,10.777,11.0456,965.0],["2007-02-16",11.012,11.3478,10.9449,11.2806,1198.0],["2007-02-20",11.2806,11.3478,11.0456,11.2135,1570.0],["2007-02-21",11.247,11.3142,10.9449,11.0792,1140.0],["2007-02-22",11.1127,11.2135,11.0456,11.0792,2433.0],["2007-02-23",11.2135,11.247,10.777,11.0792,2558.0],["2007-02-26",11.1799,11.1799,10.8777,10.9113,1673.0],["2007-02-27",10.9785,11.012,10.777,10.9113,3418.0],["2007-02-28",10.8106,10.8777,10.5756,10.6092,2510.0],["2007-03-01",10.5756,10.6092,10.1727,10.4413,885.0],["2007-03-02",10.4413,10.4413,9.9377,10.0048,990.0],["2007-03-05",9.837,9.9041,9.1319,9.2326,1760.0],["2007-03-06",9.2326,9.9041,9.2326,9.7362,2340.0],["2007-03-07",9.9041,10.072,9.7362,9.9041,1055.0],["2007-03-08",10.1727,10.1727,10.0048,10.1055,665.0],["2007-03-09",10.2398,10.3741,9.5348,9.7362,1553.0],["2007-03-12",9.7362,10.3741,9.7027,9.837,1180.0],["2007-03-13",9.6691,9.7698,9.0648,9.2662,8435.0],["2007-03-14",9.2998,9.4341,9.1655,9.2998,2205.0],["2007-03-15",9.2326,9.9041,9.2326,9.6691,4345.0],["2007-03-16",9.5348,9.5348,8.024,8.6619,18190.0],["2007-03-19",8.729,8.7626,8.0912,8.259,2925.0],["2007-03-20",8.2255,8.2926,7.8561,7.9904,2350.0],["2007-03-21",8.2254,8.3597,7.9904,8.024,520.0],["2007-03-22",8.1583,8.3262,7.8897,7.9233,1853.0],["2007-03-23",7.8897,8.0912,7.8897,8.0576,793.0],["2007-03-26",8.0912,8.2254,8.0912,8.1583,563.0],["2007-03-27",8.1583,8.259,8.0912,8.1247,425.0],["2007-03-28",8.2926,8.2926,7.8897,7.9233,1093.0],["2007-03-29",7.9569,8.4605,7.9233,8.4269,928.0],["2007-03-30",8.4269,8.5612,8.4269,8.5276,840.0],["2007-04-02",8.494,8.5276,7.9904,8.0576,1530.0],["2007-04-03",8.259,8.259,7.7554,7.9569,2443.0],["2007-04-04",8.0598,8.0941,7.9569,7.9912,1138.0],["2007-04-05",7.9912,8.3684,7.7511,8.1969,2130.0],["2007-04-09",8.3684,8.4027,8.1283,8.2655,2138.0],["2007-04-10",8.2312,8.2998,7.9912,8.094,1830.0],["2007-04-11",8.1969,8.2998,8.0598,8.2312,1485.0],["2007-04-12",8.2655,8.3341,8.1626,8.2312,1058.0],["2007-04-13",8.3684,8.3684,8.2312,8.2998,713.0],["2007-04-16",8.3341,8.437,8.1969,8.437,635.0],["2007-04-17",8.3684,8.437,8.1626,8.2655,840.0],["2007-04-18",8.2655,8.3341,8.2312,8.2312,690.0],["2007-04-19",8.2655,8.3341,8.2312,8.2312,445.0],["2007-04-20",8.2998,8.2998,8.1626,8.1969,1088.0],["2007-04-23",8.4027,8.437,8.2312,8.2655,835.0],["2007-04-24",8.2312,8.2998,8.2312,8.2312,363.0],["2007-04-25",8.2312,8.4027,8.1969,8.3341,713.0],["2007-04-26",8.2998,8.3341,8.2312,8.2998,478.0],["2007-04-27",8.3684,8.3684,8.0941,8.1283,460.0],["2007-04-30",8.3684,8.3684,7.9226,8.0598,1153.0],["2007-05-01",8.0598,8.1283,7.9569,8.1283,845.0],["2007-05-02",8.1969,8.1969,7.9569,8.094,718.0],["2007-05-03",8.094,8.2312,8.0255,8.0598,2513.0],["2007-05-04",8.0598,8.1626,8.0598,8.0598,798.0],["2007-05-07",8.1626,8.3341,7.8883,8.1969,2310.0],["2007-05-08",8.0941,8.1969,7.9226,7.9912,1003.0],["2007-05-09",7.8883,8.0941,7.7511,7.9912,1070.0],["2007-05-10",7.8883,8.0598,7.854,7.854,1118.0],["2007-05-11",7.9226,8.094,7.7854,8.0598,1275.0],["2007-05-14",7.854,8.0598,7.7854,7.9912,1158.0],["2007-05-15",7.8197,7.8197,7.4424,7.5796,4025.0],["2007-05-16",7.4081,7.5453,7.2023,7.5453,3590.0],["2007-05-17",7.3738,7.5453,7.2023,7.511,1825.0],["2007-05-18",7.4424,7.5453,7.2709,7.4424,1050.0],["2007-05-21",7.3738,7.4767,7.2709,7.4767,1108.0],["2007-05-22",7.4081,7.4081,7.168,7.2023,2210.0],["2007-05-23",7.1337,7.2366,6.8937,7.0308,2118.0],["2007-05-24",7.0651,7.4081,7.0308,7.0308,1450.0],["2007-05-25",7.0308,7.1337,6.9965,7.0308,353.0],["2007-05-29",7.1337,7.1337,6.8937,6.9623,465.0],["2007-05-30",7.0651,7.2023,6.928,6.928,345.0],["2007-05-31",6.928,7.0651,6.8937,6.8937,1795.0],["2007-06-01",6.8937,6.928,6.8594,6.928,595.0],["2007-06-04",6.8594,6.9966,6.6879,6.8251,1170.0],["2007-06-05",6.7908,7.0651,6.4478,6.7565,1330.0],["2007-06-06",6.6193,6.8937,6.6193,6.7908,598.0],["2007-06-07",6.7565,7.1337,6.7565,6.8251,863.0],["2007-06-08",6.8937,7.0308,6.6879,6.6879,1480.0],["2007-06-11",6.7222,6.8594,6.6879,6.7565,798.0],["2007-06-12",6.7908,6.7908,6.5507,6.5507,1040.0],["2007-06-13",6.5507,6.8251,6.5164,6.5164,993.0],["2007-06-14",6.5164,10.1519,6.5164,6.8251,6465.0],["2007-06-15",6.8594,7.0994,6.7565,6.7908,1483.0],["2007-06-18",6.9966,7.0994,6.8594,6.8594,1458.0],["2007-06-19",6.928,7.0308,6.6879,6.7565,1415.0],["2007-06-20",6.8594,7.0308,6.4821,6.5507,1600.0],["2007-06-21",6.585,6.585,6.0705,6.3106,2833.0],["2007-06-22",6.3449,6.5164,6.1734,6.2763,1198.0],["2007-06-25",6.242,6.4135,6.242,6.3106,708.0],["2007-06-26",6.3106,6.4821,6.2763,6.4135,978.0],["2007-06-27",6.5164,6.585,6.3449,6.5164,660.0],["2007-06-28",6.6536,6.6879,6.1048,6.6879,1095.0],["2007-06-29",6.4478,6.6879,6.3106,6.5507,485.0],["2007-07-02",6.5507,6.6193,6.0705,6.2077,823.0],["2007-07-03",6.5507,6.585,6.0705,6.2077,640.0],["2007-07-05",6.1734,6.1734,5.8648,5.8991,3620.0],["2007-07-06",5.8648,6.0019,5.8648,5.8648,1318.0],["2007-07-09",5.8305,6.0019,5.8305,5.9333,743.0],["2007-07-10",5.9334,6.0705,5.9334,5.9676,590.0],["2007-07-11",6.0362,6.2763,6.0362,6.2077,305.0],["2007-07-12",6.2763,6.2763,5.8305,5.8305,1673.0],["2007-07-13",5.8648,6.1391,5.8648,6.0705,1098.0],["2007-07-16",6.1734,6.2077,5.9676,6.0362,548.0],["2007-07-17",6.0019,6.0362,5.8648,6.0019,1140.0],["2007-07-18",5.9334,6.0019,5.7619,5.8305,3038.0],["2007-07-19",5.8305,5.8305,5.7276,5.7276,1005.0],["2007-07-20",5.7276,5.7276,5.4532,5.5561,3080.0],["2007-07-23",5.4875,5.4875,5.2474,5.3846,2150.0],["2007-07-24",5.2131,5.2131,5.0416,5.0416,2648.0],["2007-07-25",5.0416,5.1102,4.6301,4.7673,9043.0],["2007-07-26",4.6644,4.8359,4.3214,4.5272,1008.0],["2007-07-27",4.4586,4.7673,4.2528,4.2528,2460.0],["2007-07-30",4.2528,4.8016,3.8412,4.047,5548.0],["2007-07-31",3.9441,4.0813,3.464,3.464,8305.0],["2007-08-01",3.4297,5.2131,3.121,3.4983,8805.0],["2007-08-02",3.2925,3.3954,2.778,2.778,4145.0],["2007-08-03",3.3954,4.973,2.2636,2.4351,16313.0],["2007-08-06",2.0921,3.0867,1.0632,2.5723,6118.0],["2007-08-07",2.8466,4.2528,2.5723,3.121,3003.0],["2007-08-08",3.0867,3.6012,3.0867,3.4297,1368.0],["2007-08-09",3.4297,4.8016,3.3268,4.1499,6275.0],["2007-08-10",4.733,4.7673,3.4983,4.0813,968.0],["2007-08-13",3.464,4.0813,3.464,4.0813,928.0],["2007-08-14",3.121,4.2528,3.121,3.2925,618.0],["2007-08-15",3.9441,3.9441,3.0867,3.7384,903.0],["2007-08-16",4.2528,4.2528,3.464,3.8412,373.0],["2007-08-17",4.5615,4.6301,3.4297,3.7384,973.0],["2007-08-20",4.1156,4.1156,3.4297,3.4983,563.0],["2007-08-21",3.7384,3.8412,3.4983,3.4983,495.0],["2007-08-22",3.2582,3.5669,3.2582,3.4297,308.0],["2007-08-23",3.6012,3.6012,3.2925,3.2925,350.0],["2007-08-24",3.2925,3.7041,3.1553,3.5326,635.0],["2007-08-27",3.2582,3.4983,3.1553,3.3954,525.0],["2007-08-28",3.4297,3.8412,3.4297,3.4297,683.0],["2007-08-29",3.4297,3.8755,3.4297,3.8069,153.0],["2007-08-30",3.9784,3.9784,3.464,3.5326,463.0],["2007-08-31",3.9098,4.1156,3.5669,4.1156,338.0],["2007-09-04",4.1156,4.1156,3.6698,3.8069,215.0],["2007-09-05",4.047,4.047,3.6355,3.6355,865.0],["2007-09-06",3.5669,3.6355,3.0867,3.1553,5160.0],["2007-09-07",3.1896,3.2239,2.9152,2.9838,9470.0],["2007-09-10",3.0867,3.0867,2.3322,2.5723,9570.0],["2007-09-11",2.4351,2.9152,2.195,2.9152,15995.0],["2007-09-12",2.8809,3.3954,2.8809,3.1896,9610.0],["2007-09-13",3.2582,3.2925,3.2239,3.2582,4863.0],["2007-09-14",3.2582,3.3611,3.1896,3.1896,5835.0],["2007-09-17",3.2582,3.2582,3.1896,3.1896,2185.0],["2007-09-18",3.1896,3.2582,3.1896,3.2582,2488.0],["2007-09-19",3.2582,3.3611,3.2239,3.2925,2033.0],["2007-09-20",3.2925,3.3954,3.2925,3.2925,1353.0],["2007-09-21",3.2925,3.3268,2.9495,3.0181,6150.0],["2007-09-24",3.0867,3.2582,2.9152,2.9152,1353.0],["2007-09-25",2.9495,3.2239,2.9152,2.9152,685.0],["2007-09-26",2.9152,2.9838,2.8466,2.8466,993.0],["2007-09-27",2.9495,3.2582,2.778,3.0181,1300.0],["2007-09-28",3.0181,3.0867,2.8809,2.8809,488.0],["2007-10-01",2.8809,3.0181,2.8809,2.8809,225.0],["2007-10-02",2.8809,2.9152,2.6066,2.6752,1260.0],["2007-10-03",2.6066,3.0867,2.6066,3.0867,518.0],["2007-10-04",3.2582,3.4297,3.0867,3.0867,1218.0],["2007-10-05",3.4297,3.4297,2.8466,3.0867,1223.0],["2007-10-08",2.8466,3.2582,2.778,2.9152,2170.0],["2007-10-09",2.9152,2.9152,2.9152,2.9152,0.0],["2007-10-10",2.8123,2.9152,2.8123,2.8123,338.0],["2007-10-11",2.8192,2.8192,2.8123,2.8123,88.0],["2007-10-12",2.8123,3.0181,2.8123,3.0181,1050.0],["2007-10-15",3.0181,3.0181,2.8809,3.0181,1138.0],["2007-10-16",2.8809,2.9495,2.8809,2.9152,1513.0],["2007-10-17",2.7986,2.8123,2.6409,2.6752,4950.0],["2007-10-18",2.7437,2.7437,2.7094,2.7094,4450.0],["2007-10-19",2.6752,2.6752,2.6409,2.6409,575.0],["2007-10-22",2.6409,2.6409,2.6409,2.6409,275.0],["2007-10-23",2.6752,2.6752,2.6066,2.6066,475.0],["2007-10-24",2.6066,2.6066,2.2636,2.3322,450.0],["2007-10-25",2.4008,2.4694,2.4008,2.4694,400.0],["2007-10-26",2.4351,2.5037,2.4351,2.4351,1363.0],["2007-10-29",2.5037,2.5723,2.4694,2.4694,350.0],["2007-10-30",2.4694,2.4694,2.4008,2.4008,1750.0],["2007-10-31",2.4008,2.4351,2.4008,2.4008,838.0],["2007-11-01",2.4008,2.4694,2.4008,2.4694,1238.0],["2007-11-02",2.4694,2.4694,2.4351,2.4351,700.0],["2007-11-05",2.4351,2.4351,2.3733,2.3871,4375.0],["2007-11-06",2.4008,2.4694,2.3733,2.3733,4450.0],["2007-11-07",2.4008,2.538,2.4008,2.5037,11563.0],["2007-11-08",2.538,2.6752,2.538,2.6752,975.0],["2007-11-09",2.5723,2.5723,2.5723,2.5723,250.0],["2007-11-12",2.5723,2.6066,2.5242,2.5242,1088.0],["2007-11-13",2.5037,2.5037,2.3665,2.4008,4438.0],["2007-11-14",2.4008,2.4076,2.3116,2.3116,9775.0],["2007-11-15",2.3322,2.339,2.195,2.339,3125.0],["2007-11-16",2.2293,2.6066,2.195,2.4694,9825.0],["2007-11-19",2.4351,2.5037,2.4351,2.4351,200.0],["2007-11-20",2.4351,2.4351,2.2293,2.2293,788.0],["2007-11-21",2.0647,2.4008,2.0647,2.4008,1488.0],["2007-11-23",2.3322,2.3322,2.3322,2.3322,25.0],["2007-11-26",2.3322,2.3596,2.2704,2.3596,1888.0],["2007-11-27",2.2636,2.3665,2.2636,2.2979,625.0],["2007-11-28",2.2979,2.2979,2.2704,2.2704,388.0],["2007-11-29",2.2636,2.3322,2.2636,2.2704,1000.0],["2007-11-30",2.3322,2.4008,2.3185,2.4008,1375.0],["2007-12-03",2.2979,2.5723,2.2979,2.4351,1600.0],["2007-12-04",2.4351,2.7437,2.2773,2.7437,10413.0],["2007-12-05",2.6752,2.6752,2.4694,2.5723,3613.0],["2007-12-06",2.5723,2.6066,2.5723,2.6066,1113.0],["2007-12-07",2.6066,2.6752,2.5037,2.5037,3163.0],["2007-12-10",2.4351,2.6409,2.4351,2.538,15675.0],["2007-12-11",2.5037,2.7369,2.4351,2.5242,23263.0],["2007-12-12",2.538,2.6752,2.4694,2.6683,7138.0],["2007-12-13",2.5723,3.4297,2.5723,3.2582,15363.0],["2007-12-14",2.8809,3.2582,2.8809,3.1553,4500.0],["2007-12-17",3.121,3.121,2.8466,3.121,1375.0],["2007-12-18",2.9015,3.121,2.9015,3.121,1013.0],["2007-12-19",2.9495,3.0867,2.9495,3.0867,788.0],["2007-12-20",3.0867,3.1347,2.9015,3.121,1663.0],["2007-12-21",2.9495,3.0867,2.9495,3.0181,1325.0],["2007-12-24",2.9838,2.9838,2.9495,2.9495,338.0],["2007-12-26",2.9495,3.0867,2.9495,3.0867,538.0],["2007-12-27",2.8809,2.8809,2.8809,2.8809,850.0],["2007-12-28",2.8466,2.9152,2.8466,2.8466,188.0],["2007-12-31",2.8466,3.0867,2.8466,2.9495,2963.0],["2008-01-02",2.9495,2.9495,2.9495,2.9495,13.0],["2008-01-03",2.9495,2.9495,2.8466,2.8466,513.0],["2008-01-04",2.8466,2.8466,2.7094,2.7437,325.0],["2008-01-07",2.7437,2.9152,2.6752,2.6752,850.0],["2008-01-08",2.6752,2.7094,2.6752,2.7094,100.0],["2008-01-09",2.5037,2.6752,2.5037,2.6752,325.0],["2008-01-10",2.6066,2.7094,2.6066,2.7094,250.0],["2008-01-11",2.7094,2.9152,2.7094,2.9152,725.0],["2008-01-14",2.7437,2.9152,2.7437,2.9152,313.0],["2008-01-15",2.778,2.9152,2.7437,2.9152,338.0],["2008-01-16",2.7437,2.9152,2.7437,2.9152,425.0],["2008-01-17",2.7437,2.9152,2.6409,2.8466,888.0],["2008-01-18",2.6409,2.9152,2.6409,2.9152,950.0],["2008-01-22",2.4008,2.9152,2.4008,2.8466,2163.0],["2008-01-23",2.8809,2.8809,2.7437,2.8261,663.0],["2008-01-24",2.9152,3.0867,2.8809,2.9152,3988.0],["2008-01-25",2.9152,2.9152,2.8261,2.9015,788.0],["2008-01-28",2.8672,3.0867,2.8672,3.0867,338.0],["2008-01-29",2.8466,3.0181,2.8466,3.0181,35213.0],["2008-01-30",2.8466,2.8809,2.7437,2.7437,9400.0],["2008-01-31",2.778,2.778,2.6752,2.7094,3613.0],["2008-02-01",2.7094,2.7437,2.7094,2.7437,8300.0],["2008-02-04",2.778,2.778,2.7437,2.7437,375.0],["2008-02-05",2.7437,3.0181,2.7437,2.8809,2063.0],["2008-02-06",2.778,2.778,2.778,2.778,25.0],["2008-02-07",2.8466,2.8466,2.7094,2.7094,4413.0],["2008-02-08",2.778,2.778,2.5723,2.6546,11950.0],["2008-02-11",2.6752,2.6752,2.6752,2.6752,250.0],["2008-02-12",2.7437,2.7437,2.6409,2.6752,2075.0],["2008-02-13",2.7437,2.7437,2.6409,2.7437,1088.0],["2008-02-14",2.7437,2.7437,2.6409,2.7437,2125.0],["2008-02-15",2.7437,3.3611,2.7437,3.3611,8938.0],["2008-02-19",3.3611,3.3611,2.9838,3.0867,1050.0],["2008-02-20",3.1896,3.2239,3.1896,3.2239,875.0],["2008-02-21",3.0867,3.2239,3.0867,3.0867,300.0],["2008-02-22",3.0867,3.121,3.0867,3.121,825.0],["2008-02-25",3.0867,3.2239,3.0867,3.1553,3513.0],["2008-02-26",3.1553,3.1553,3.1553,3.1553,50.0],["2008-02-27",3.1553,3.1553,3.0867,3.1553,6575.0],["2008-02-28",3.1553,3.2376,3.1553,3.2102,913.0],["2008-02-29",3.1553,3.1553,3.1553,3.1553,63.0],["2008-03-03",3.0867,3.121,3.0867,3.121,588.0],["2008-03-04",3.0867,3.0867,3.0867,3.0867,63.0],["2008-03-05",3.0867,3.2239,3.0867,3.2239,963.0],["2008-03-06",3.121,3.121,2.8741,2.8809,4288.0],["2008-03-07",2.8809,2.8809,2.8123,2.8123,775.0],["2008-03-10",2.8123,2.8123,2.4008,2.5723,5400.0],["2008-03-11",2.4694,2.7437,2.4694,2.6752,763.0],["2008-03-12",2.4694,2.7437,2.4694,2.6752,413.0],["2008-03-13",2.4694,2.4694,2.4145,2.4145,2638.0],["2008-03-14",2.2704,2.3871,2.2636,2.3871,888.0],["2008-03-17",2.2636,2.2636,1.7148,1.9892,6275.0],["2008-03-18",2.0098,2.2293,1.8863,2.2293,1538.0],["2008-03-19",2.0578,2.0578,1.852,1.852,2938.0],["2008-03-20",1.8863,1.9549,1.852,1.9549,650.0],["2008-03-24",1.852,1.9206,1.852,1.9206,100.0],["2008-03-25",1.8177,1.8863,1.7148,1.7491,4825.0],["2008-03-26",1.7217,1.7491,1.7148,1.7148,913.0],["2008-03-27",1.7491,1.7491,1.5091,1.5091,1988.0],["2008-03-28",1.5091,1.8177,1.5091,1.7834,1200.0],["2008-03-31",1.8863,1.8863,1.6805,1.852,1050.0],["2008-04-01",1.852,1.852,1.852,1.852,25.0],["2008-04-02",1.7834,1.7834,1.7834,1.7834,138.0],["2008-04-03",1.6805,1.7491,1.6805,1.7491,625.0],["2008-04-04",1.7148,1.8863,1.7148,1.8863,75.0],["2008-04-07",1.8863,1.8863,1.8863,1.8863,0.0],["2008-04-08",1.852,1.852,1.7491,1.7766,363.0],["2008-04-09",1.7491,1.7491,1.5777,1.5914,5025.0],["2008-04-10",1.5159,1.5845,1.5159,1.5777,438.0],["2008-04-11",1.5777,1.5777,1.5777,1.5777,0.0],["2008-04-14",1.5777,1.5777,1.3719,1.4748,3275.0],["2008-04-15",1.4748,1.4748,1.4748,1.4748,0.0],["2008-04-16",1.5434,1.5434,1.5434,1.5434,250.0],["2008-04-17",1.5777,1.6462,1.4748,1.6462,2763.0],["2008-04-18",1.6462,1.8177,1.5639,1.5639,3813.0],["2008-04-21",1.7148,1.8177,1.6805,1.7491,3850.0],["2008-04-22",1.7491,1.7491,1.6943,1.6943,1050.0],["2008-04-23",1.7148,1.7148,1.708,1.7148,200.0],["2008-04-24",1.6462,1.6462,1.6462,1.6462,13.0],["2008-04-25",1.7148,1.7148,1.6462,1.6462,1263.0],["2008-04-28",1.5478,1.7588,1.5478,1.7588,150.0],["2008-04-29",1.6181,1.6533,1.6181,1.6533,500.0],["2008-04-30",1.6533,1.6885,1.6533,1.6885,5600.0],["2008-05-01",1.6181,1.6533,1.5829,1.6533,425.0],["2008-05-02",1.6885,1.6885,1.6885,1.6885,13.0],["2008-05-05",1.6744,1.6744,1.6744,1.6744,13.0],["2008-05-06",1.5829,1.7096,1.5478,1.5478,2838.0],["2008-05-07",1.6181,1.6181,1.5829,1.5829,538.0],["2008-05-08",1.597,1.6533,1.5829,1.5829,2250.0],["2008-05-09",1.6533,1.8995,1.6533,1.794,18313.0],["2008-05-12",1.8292,1.8643,1.8292,1.8643,2675.0],["2008-05-13",1.8995,1.9347,1.8643,1.8643,425.0],["2008-05-14",1.8292,1.8292,1.794,1.794,2550.0],["2008-05-15",1.8292,1.8292,1.7588,1.7588,3113.0],["2008-05-16",1.7588,1.787,1.6533,1.787,850.0],["2008-05-19",1.787,1.787,1.787,1.787,0.0],["2008-05-20",1.787,1.787,1.787,1.787,0.0],["2008-05-21",1.6533,1.794,1.6533,1.794,350.0],["2008-05-22",1.8292,1.8292,1.6674,1.8292,225.0],["2008-05-23",1.8643,1.8643,1.6674,1.8643,75.0],["2008-05-27",1.8643,1.8643,1.7588,1.8643,450.0],["2008-05-28",1.8643,1.8925,1.8643,1.8925,213.0],["2008-05-29",1.794,1.794,1.794,1.794,125.0],["2008-05-30",2.1106,2.1106,2.1106,2.1106,25.0],["2008-06-02",2.1106,2.1106,2.1106,2.1106,0.0],["2008-06-03",2.1106,2.1106,2.1106,2.1106,0.0],["2008-06-04",2.1106,2.1106,2.1106,2.1106,250.0],["2008-06-05",1.8643,1.9347,1.407,1.896,575.0],["2008-06-06",1.8995,2.1035,1.8995,2.1035,275.0],["2008-06-09",2.1035,2.1035,2.1035,2.1035,0.0],["2008-06-10",1.8819,1.8925,1.8819,1.8819,1050.0],["2008-06-11",1.9347,1.9699,1.9347,1.9699,600.0],["2008-06-12",1.9699,1.9734,1.9523,1.9523,500.0],["2008-06-13",1.896,1.9101,1.8643,1.8819,150.0],["2008-06-16",1.9347,2.0895,1.9347,2.0895,700.0],["2008-06-17",2.0895,2.093,1.9558,1.9699,225.0],["2008-06-18",1.8397,2.1704,1.8397,2.1704,1225.0],["2008-06-19",2.1282,2.1458,1.9945,2.1458,2100.0],["2008-06-20",2.1633,2.1633,1.5864,1.7764,4450.0],["2008-06-23",1.5864,2.195,1.5864,2.0648,525.0],["2008-06-24",1.6005,2.0648,1.6005,1.7588,3400.0],["2008-06-25",2.0226,2.0226,1.8995,1.9699,525.0],["2008-06-26",1.9347,2.0156,1.9347,2.0156,925.0],["2008-06-27",1.9523,1.9523,1.9523,1.9523,25.0],["2008-06-30",2.0613,2.1809,1.9347,2.1809,1275.0],["2008-07-01",2.1071,2.1071,1.9101,2.0402,250.0],["2008-07-02",2.0719,2.0719,2.0684,2.0684,150.0],["2008-07-03",1.903,2.0543,1.903,2.0086,125.0],["2008-07-07",1.8995,1.9347,1.5864,1.7623,11350.0],["2008-07-08",1.8168,1.904,1.8168,1.904,25500.0],["2008-07-09",1.8241,1.9004,1.8241,1.9004,15075.0],["2008-07-10",1.9004,1.9004,1.8641,1.8641,325.0],["2008-07-11",1.8641,1.9985,1.8168,1.8532,875.0],["2008-07-14",1.8168,1.9585,1.8132,1.835,1200.0],["2008-07-15",1.6824,1.8168,1.6824,1.8168,325.0],["2008-07-16",1.7914,1.904,1.7914,1.904,700.0],["2008-07-17",1.9585,1.9585,1.8314,1.9077,1325.0],["2008-07-18",1.9622,1.9622,1.9622,1.9622,75.0],["2008-07-21",1.8205,1.8495,1.8205,1.8495,150.0],["2008-07-22",1.8641,1.9077,1.726,1.9077,1875.0],["2008-07-23",1.7442,1.7805,1.726,1.766,925.0],["2008-07-24",1.8532,1.9258,1.7732,1.7732,825.0],["2008-07-25",1.8205,1.8205,1.8168,1.8205,525.0],["2008-07-28",1.9113,1.9258,1.726,1.726,975.0],["2008-07-29",1.8495,1.8495,1.7442,1.7442,400.0],["2008-07-30",1.875,1.984,1.875,1.9077,1275.0],["2008-07-31",1.9803,2.1366,1.9803,2.0857,1425.0],["2008-08-01",1.8168,1.8713,1.8168,1.8604,475.0],["2008-08-04",1.8168,1.8168,1.7805,1.7805,1700.0],["2008-08-05",1.7841,1.8895,1.7623,1.7805,1650.0],["2008-08-06",1.8168,1.8168,1.8168,1.8168,75.0],["2008-08-07",1.8205,1.8205,1.8168,1.8168,1275.0],["2008-08-08",1.766,1.766,1.766,1.766,50.0],["2008-08-11",1.7442,1.7442,1.686,1.7078,1225.0],["2008-08-12",1.6715,1.726,1.6642,1.7187,700.0],["2008-08-13",1.7078,1.7078,1.7078,1.7078,175.0],["2008-08-14",1.7078,1.726,1.6751,1.726,200.0],["2008-08-15",1.7442,1.7442,1.657,1.657,300.0],["2008-08-18",1.6533,1.6533,1.5806,1.5952,2900.0],["2008-08-19",1.5261,1.6206,1.5261,1.6206,125.0],["2008-08-20",1.7151,1.726,1.5298,1.617,11000.0],["2008-08-21",1.6061,1.6061,1.5479,1.5988,10125.0],["2008-08-22",1.5116,1.6061,1.5116,1.6061,75.0],["2008-08-25",1.537,1.6933,1.537,1.6461,16200.0],["2008-08-26",1.7006,1.726,1.5261,1.726,21775.0],["2008-08-27",1.7115,1.726,1.6242,1.7115,1500.0],["2008-08-28",1.7115,1.7224,1.5443,1.6097,4525.0],["2008-08-29",1.5443,1.6061,1.5261,1.6061,2025.0],["2008-09-02",1.5407,1.5407,1.5407,1.5407,25.0],["2008-09-03",1.5298,1.5298,1.5261,1.5261,450.0],["2008-09-04",1.5625,1.5625,1.508,1.508,525.0],["2008-09-05",1.4862,1.5189,1.4535,1.5189,625.0],["2008-09-08",1.7115,1.7115,1.5261,1.5952,125.0],["2008-09-09",1.5661,1.5952,1.5443,1.5952,88050.0],["2008-09-10",1.5007,1.5189,1.5007,1.5152,175.0],["2008-09-11",1.468,1.4898,1.3699,1.4317,2475.0],["2008-09-12",1.4317,1.4317,1.4317,1.4317,0.0],["2008-09-15",1.3626,1.4353,1.1809,1.2936,750.0],["2008-09-16",1.1918,1.1955,1.1809,1.1846,1200.0],["2008-09-17",1.1482,1.1955,1.1446,1.1955,425.0],["2008-09-18",1.1264,1.1446,0.9084,1.0901,10525.0],["2008-09-19",1.3263,1.5915,1.0974,1.3953,7975.0],["2008-09-22",1.3372,1.3372,1.2645,1.2645,650.0],["2008-09-23",1.2391,1.2391,1.2391,1.2391,25.0],["2008-09-24",1.1264,1.1955,0.9084,0.9484,1000.0],["2008-09-25",1.0901,1.2318,1.0683,1.1809,925.0],["2008-09-26",1.0901,1.1264,0.9084,1.0683,2750.0],["2008-09-29",1.0756,1.0756,0.9666,1.0538,625.0],["2008-09-30",1.101,1.1519,1.0901,1.1519,5525.0],["2008-10-01",1.0901,1.0901,1.0429,1.0901,3825.0],["2008-10-02",1.1955,1.29,0.9993,1.29,1475.0],["2008-10-03",1.2318,1.2318,1.0937,1.2209,100.0],["2008-10-06",1.2754,1.2754,1.0102,1.0901,1825.0],["2008-10-07",1.0974,1.5879,1.0974,1.4353,8000.0],["2008-10-08",1.4391,1.4391,0.924,1.3103,9950.0],["2008-10-09",1.1551,1.1551,0.9922,1.1361,38175.0],["2008-10-10",0.9884,1.1361,0.9884,1.1361,100.0],["2008-10-13",0.9506,1.1361,0.9506,1.1361,50.0],["2008-10-14",0.9543,1.1172,0.9543,1.1172,175.0],["2008-10-15",1.0907,1.0907,1.0907,1.0907,25.0],["2008-10-16",0.9278,1.0793,0.7574,1.0755,1000.0],["2008-10-17",0.9922,1.1361,0.9089,1.0414,2125.0],["2008-10-20",0.996,0.996,0.9468,0.9846,1300.0],["2008-10-21",0.9278,1.0982,0.9278,1.0111,3300.0],["2008-10-22",0.9468,0.9468,0.8521,0.8521,4875.0],["2008-10-23",0.7991,0.7991,0.7991,0.7991,50.0],["2008-10-24",0.8786,0.8786,0.8786,0.8786,25.0],["2008-10-27",0.7763,0.7915,0.7726,0.7915,150.0],["2008-10-28",0.7574,0.7574,0.7195,0.7195,1825.0],["2008-10-29",0.7195,0.7195,0.7195,0.7195,0.0],["2008-10-30",0.7574,0.7574,0.7385,0.7385,100.0],["2008-10-31",0.7044,0.7726,0.6968,0.7726,550.0],["2008-11-03",0.7574,0.7574,0.7044,0.7574,1225.0],["2008-11-04",0.7574,0.7574,0.7574,0.7574,50.0],["2008-11-05",0.7574,0.7574,0.7233,0.7233,1625.0],["2008-11-06",0.7574,0.7574,0.7044,0.7044,500.0],["2008-11-07",0.7536,0.7574,0.7536,0.7536,1350.0],["2008-11-10",0.7385,0.7574,0.7385,0.7574,2100.0],["2008-11-11",0.7574,0.7574,0.7044,0.7574,875.0],["2008-11-12",0.7082,0.7082,0.6968,0.7006,1900.0],["2008-11-13",0.6968,0.7006,0.6703,0.7006,4525.0],["2008-11-14",0.6817,0.7006,0.6627,0.7006,1025.0],["2008-11-17",0.7006,0.7574,0.7006,0.7195,650.0],["2008-11-18",0.7195,0.7195,0.7195,0.7195,0.0],["2008-11-19",0.7006,0.7574,0.6968,0.7195,200.0],["2008-11-20",0.587,0.6249,0.5718,0.6059,2500.0],["2008-11-21",0.6249,0.693,0.6249,0.6438,700.0],["2008-11-24",1.0945,1.0982,0.6059,0.7574,250.0],["2008-11-25",0.5718,0.765,0.5718,0.765,5625.0],["2008-11-26",0.6817,0.7574,0.6741,0.7385,1150.0],["2008-11-28",0.6741,0.8104,0.6703,0.8104,300.0],["2008-12-01",0.6021,0.7574,0.5984,0.7574,52150.0],["2008-12-02",0.8332,0.8332,0.6021,0.7574,23450.0],["2008-12-03",0.7158,0.8142,0.6249,0.8142,1475.0],["2008-12-04",0.693,0.7574,0.693,0.7536,150.0],["2008-12-05",0.64,0.7423,0.64,0.7423,450.0],["2008-12-08",0.7158,0.7801,0.6741,0.7801,3050.0],["2008-12-09",0.6855,0.8332,0.6855,0.8332,150.0],["2008-12-10",0.765,0.8294,0.765,0.8294,100.0],["2008-12-11",0.7574,0.7574,0.7044,0.7574,12800.0],["2008-12-12",0.7385,0.7536,0.7385,0.7536,50.0],["2008-12-15",0.8483,0.8483,0.7423,0.8483,1500.0],["2008-12-16",0.8483,0.8483,0.8483,0.8483,0.0],["2008-12-17",0.8635,0.8672,0.8142,0.8142,15950.0],["2008-12-18",0.8029,0.8029,0.8029,0.8029,175.0],["2008-12-19",0.8521,0.8635,0.8142,0.8142,175.0],["2008-12-22",0.8332,0.8332,0.8332,0.8332,100.0],["2008-12-23",0.8332,0.8521,0.7953,0.8407,47250.0],["2008-12-24",0.8407,0.9203,0.7498,0.9203,375.0],["2008-12-26",0.9089,0.9089,0.9089,0.9089,150.0],["2008-12-29",0.9089,0.9089,0.7423,0.7423,5025.0],["2008-12-30",0.7612,0.8786,0.7385,0.8786,2975.0],["2008-12-31",0.765,0.8332,0.765,0.8332,9125.0],["2009-01-02",0.8332,0.8332,0.8332,0.8332,0.0],["2009-01-05",0.8847,0.8847,0.8094,0.8332,1125.0],["2009-01-06",0.8332,0.8332,0.8332,0.8332,0.0],["2009-01-07",0.8332,0.8332,0.8332,0.8332,0.0],["2009-01-08",0.8332,0.8332,0.8332,0.8332,0.0],["2009-01-09",0.8332,0.8332,0.8332,0.8332,0.0],["2009-01-12",0.8332,0.8332,0.8332,0.8332,0.0],["2009-01-13",0.9284,0.9284,0.8252,0.9125,300.0],["2009-01-14",0.8252,1.0474,0.8252,0.9522,450.0],["2009-01-15",0.857,0.9561,0.857,0.9561,250.0],["2009-01-16",0.9522,0.9522,0.9522,0.9522,150.0],["2009-01-20",0.9522,0.9522,0.9522,0.9522,0.0],["2009-01-21",0.9522,0.9522,0.8927,0.9046,1125.0],["2009-01-22",0.8649,0.9482,0.8094,0.9482,350.0],["2009-01-23",0.9522,1.0315,0.8728,1.0117,425.0],["2009-01-26",0.9125,0.9204,0.9125,0.9204,175.0],["2009-01-27",1.0514,1.0514,0.8728,0.9919,46350.0],["2009-01-28",0.9006,1.0117,0.9006,0.9919,325.0],["2009-01-29",0.9919,0.9919,0.9919,0.9919,0.0],["2009-01-30",0.9919,0.9919,0.9919,0.9919,0.0],["2009-02-02",0.8887,0.9799,0.8887,0.9799,2000.0],["2009-02-03",0.976,0.976,0.972,0.972,800.0],["2009-02-04",0.972,0.972,0.9641,0.972,2200.0],["2009-02-05",0.972,0.9998,0.972,0.9799,375.0],["2009-02-06",1.0117,1.0117,0.9919,0.9919,825.0],["2009-02-09",0.9919,0.9919,0.9919,0.9919,0.0],["2009-02-10",0.9998,0.9998,0.9919,0.9919,1475.0],["2009-02-11",0.9561,0.9561,0.9561,0.9561,125.0],["2009-02-12",0.9561,0.9561,0.9561,0.9561,0.0],["2009-02-13",1.0395,1.3886,0.972,1.0434,4500.0],["2009-02-17",1.0434,1.0434,1.0434,1.0434,0.0],["2009-02-18",1.0434,1.0434,1.0434,1.0434,0.0],["2009-02-19",0.9919,0.9958,0.972,0.9879,875.0],["2009-02-20",0.972,0.972,0.9522,0.972,1475.0],["2009-02-23",0.9125,0.9125,0.853,0.9046,1400.0],["2009-02-24",0.857,0.857,0.857,0.857,50.0],["2009-02-25",0.8649,0.9879,0.8649,0.9879,50.0],["2009-02-26",0.9879,0.9879,0.9879,0.9879,0.0],["2009-02-27",0.9006,0.972,0.9006,0.972,150.0],["2009-03-02",0.8966,0.968,0.853,0.8887,1975.0],["2009-03-03",0.8927,0.8927,0.8927,0.8927,750.0],["2009-03-04",0.8332,0.9204,0.8332,0.9204,25550.0],["2009-03-05",0.8808,0.8847,0.8332,0.8768,325.0],["2009-03-06",0.734,0.8808,0.7221,0.8808,1625.0],["2009-03-09",0.7935,0.8847,0.7935,0.8847,700.0],["2009-03-10",0.8847,0.8847,0.8847,0.8847,75.0],["2009-03-11",0.8689,0.9125,0.7578,0.9085,200.0],["2009-03-12",0.8332,0.9085,0.8292,0.9085,6675.0],["2009-03-13",0.9085,0.9125,0.9085,0.9085,450.0],["2009-03-16",0.8213,0.9125,0.8213,0.9125,175.0],["2009-03-17",0.9125,0.9125,0.9125,0.9125,0.0],["2009-03-18",0.9561,0.972,0.9561,0.972,150.0],["2009-03-19",0.968,0.972,0.968,0.972,1300.0],["2009-03-20",0.9482,1.218,0.9482,1.218,650.0],["2009-03-23",1.218,1.218,1.218,1.218,0.0],["2009-03-24",1.2021,1.2021,1.2021,1.2021,100.0],["2009-03-25",1.1902,1.1902,1.1902,1.1902,100.0],["2009-03-26",1.1505,1.1505,1.1307,1.1307,350.0],["2009-03-27",1.1545,1.4798,1.1545,1.4084,1925.0],["2009-03-30",1.4759,1.4798,1.4759,1.4798,450.0],["2009-03-31",1.464,1.5076,1.4441,1.5076,3975.0],["2009-04-01",1.4878,1.4997,1.3926,1.3965,475.0],["2009-04-02",1.4174,1.568,1.4174,1.4634,175.0],["2009-04-03",1.3589,1.5596,1.3589,1.5596,400.0],["2009-04-06",1.4676,1.4676,1.2878,1.4007,4850.0],["2009-04-07",1.292,1.5261,1.2,1.5261,5900.0],["2009-04-08",1.2376,1.4676,1.1122,1.4592,19375.0],["2009-04-09",1.2126,1.4802,1.1498,1.2042,22400.0],["2009-04-13",1.2962,1.2962,0.9324,1.1206,157675.0],["2009-04-14",1.0871,1.3045,1.0871,1.2962,6525.0],["2009-04-15",1.2795,1.3631,1.2502,1.3422,2200.0],["2009-04-16",1.3004,1.3714,1.2335,1.3714,2350.0],["2009-04-17",1.4174,1.4467,1.3171,1.4467,3125.0],["2009-04-20",1.3882,1.3965,1.3171,1.3171,1850.0],["2009-04-21",1.3171,1.3798,1.3171,1.3798,2425.0],["2009-04-22",1.3798,1.4258,1.2627,1.3798,2100.0],["2009-04-23",1.338,1.3798,1.2962,1.3087,2825.0],["2009-04-24",1.3422,1.4133,1.3422,1.3589,1000.0],["2009-04-27",1.4049,1.4342,1.3129,1.3798,1925.0],["2009-04-28",1.3589,1.5387,1.3589,1.5387,5950.0],["2009-04-29",1.5178,1.522,1.4509,1.5178,3075.0],["2009-04-30",1.4718,1.6683,1.4718,1.5471,1650.0],["2009-05-01",1.5178,1.5178,1.5052,1.5094,400.0],["2009-05-04",1.6181,1.7687,1.6139,1.6349,3800.0],["2009-05-05",1.7018,1.7059,1.568,1.6516,2400.0],["2009-05-06",1.5721,1.7268,1.568,1.7101,5450.0],["2009-05-07",1.7352,1.777,1.6432,1.7728,1800.0],["2009-05-08",1.777,1.8356,1.777,1.7896,4075.0],["2009-05-11",1.7979,1.8272,1.7143,1.7143,3600.0],["2009-05-12",1.8063,1.8272,1.593,1.7185,3900.0],["2009-05-13",1.6767,1.6808,1.6683,1.6767,1525.0],["2009-05-14",1.7268,1.823,1.4676,1.5094,1925.0],["2009-05-15",1.6516,1.6725,1.5721,1.6725,2225.0],["2009-05-18",1.823,1.823,1.7603,1.7979,2600.0],["2009-05-19",1.6767,1.8188,1.6767,1.7561,1800.0],["2009-05-20",1.777,1.8774,1.777,1.8021,1800.0],["2009-05-21",1.8397,1.9526,1.7603,1.823,2375.0],["2009-05-22",1.8648,1.8648,1.7937,1.7979,3300.0],["2009-05-26",1.7979,1.8523,1.7979,1.8063,1100.0],["2009-05-27",1.8606,2.0446,1.8188,2.007,6700.0],["2009-05-28",1.9443,1.9861,1.9317,1.9819,2525.0],["2009-05-29",1.9903,2.0906,1.9903,2.0321,5450.0],["2009-06-01",2.1701,2.1742,2.0697,2.1115,3475.0],["2009-06-02",2.1115,2.1199,2.0697,2.1032,2150.0],["2009-06-03",2.0488,2.0906,2.0488,2.0906,2000.0],["2009-06-04",2.1115,2.1533,2.0321,2.0906,1550.0],["2009-06-05",2.1324,2.1533,2.0488,2.0906,1550.0],["2009-06-08",2.1408,2.1533,2.0906,2.1533,5625.0],["2009-06-09",2.0948,2.1157,2.0948,2.1115,4200.0],["2009-06-10",2.099,2.1533,2.0948,2.0948,1250.0],["2009-06-11",2.099,2.1659,2.0822,2.1115,3275.0],["2009-06-12",2.1115,2.1115,2.0822,2.099,5100.0],["2009-06-15",2.4962,2.4962,2.1032,2.1826,18825.0],["2009-06-16",2.2871,2.2871,2.0906,2.1324,10425.0],["2009-06-17",2.1324,2.1826,2.0948,2.1115,5150.0],["2009-06-18",2.1324,2.1324,2.0948,2.1115,6825.0],["2009-06-19",2.1408,2.1408,2.1282,2.1324,9725.0],["2009-06-22",2.1742,2.1784,2.1324,2.1575,8050.0],["2009-06-23",2.191,2.1951,2.1324,2.1742,12550.0],["2009-06-24",2.1349,2.2661,2.0955,2.183,13000.0],["2009-06-25",2.2355,2.2355,2.1436,2.1917,6425.0],["2009-06-26",2.2049,2.2705,2.2049,2.2705,14375.0],["2009-06-29",2.2399,2.2705,2.2092,2.2092,5825.0],["2009-06-30",2.2617,2.2749,2.2311,2.2574,6350.0],["2009-07-01",2.2792,2.2836,2.2092,2.2836,10875.0],["2009-07-02",2.2749,2.2924,2.2574,2.2749,10950.0],["2009-07-06",2.2967,2.3186,2.2749,2.2792,9775.0],["2009-07-07",2.2749,2.3361,2.2749,2.3317,10850.0],["2009-07-08",2.3361,2.3623,2.2836,2.2967,8250.0],["2009-07-09",2.3011,2.3361,2.288,2.3098,3850.0],["2009-07-10",2.323,2.3361,2.2967,2.3142,11400.0],["2009-07-13",2.3186,2.3405,2.2967,2.3098,6175.0],["2009-07-14",2.3098,2.3405,2.3055,2.3055,2875.0],["2009-07-15",2.3055,2.3317,2.2574,2.3055,3825.0],["2009-07-16",2.323,2.3623,2.3142,2.3492,3975.0],["2009-07-17",2.3755,2.3973,2.3186,2.3973,7725.0],["2009-07-20",2.4367,2.4367,2.3842,2.3973,4325.0],["2009-07-21",2.4192,2.4192,2.3623,2.4017,5500.0],["2009-07-22",2.4148,2.428,2.4017,2.4236,3525.0],["2009-07-23",2.4411,2.4411,2.4017,2.4236,6675.0],["2009-07-24",2.4761,2.4892,2.4192,2.4586,7600.0],["2009-07-27",2.4586,2.5155,2.4498,2.4498,13500.0],["2009-07-28",2.4892,2.5592,2.463,2.5417,12725.0],["2009-07-29",2.568,2.6248,2.4936,2.5548,9225.0],["2009-07-30",2.5986,2.6467,2.5373,2.5417,11875.0],["2009-07-31",2.5592,2.5811,2.5286,2.5811,6900.0],["2009-08-03",2.603,2.6467,2.5811,2.6467,20100.0],["2009-08-04",2.6467,2.6904,2.6248,2.6904,6550.0],["2009-08-05",2.7211,2.7561,2.6248,2.7211,13275.0],["2009-08-06",2.7342,2.7342,2.6248,2.6948,3925.0],["2009-08-07",2.7079,2.7867,2.6948,2.7561,10350.0],["2009-08-10",2.7867,2.7998,2.7429,2.7779,15725.0],["2009-08-11",2.7779,2.7779,2.7342,2.7429,9100.0],["2009-08-12",2.7386,2.7429,2.6992,2.7036,10675.0],["2009-08-13",2.7167,2.7167,2.6248,2.6904,16000.0],["2009-08-14",2.6904,2.7254,2.6117,2.6904,8725.0],["2009-08-17",2.6861,2.6904,2.5373,2.6773,13825.0],["2009-08-18",2.6555,2.6686,2.5155,2.5898,12250.0],["2009-08-19",2.6248,2.6248,2.5811,2.603,9400.0],["2009-08-20",2.6205,2.6336,2.5811,2.6292,9200.0],["2009-08-21",2.6336,2.638,2.5986,2.6205,10800.0],["2009-08-24",2.6248,2.6248,2.5505,2.6205,7900.0],["2009-08-25",2.603,2.6467,2.5636,2.6161,6125.0],["2009-08-26",2.6161,2.7036,2.6161,2.7036,3125.0],["2009-08-27",2.7123,2.8304,2.6992,2.7298,13350.0],["2009-08-28",2.7342,2.7342,2.7167,2.7342,2350.0],["2009-08-31",2.673,2.7342,2.5986,2.6248,13375.0],["2009-09-01",2.6467,2.6467,2.5592,2.5592,14925.0],["2009-09-02",2.5855,2.5986,2.5155,2.5986,8225.0],["2009-09-03",2.5811,2.5898,2.5155,2.5898,4525.0],["2009-09-04",2.5505,2.7036,2.5505,2.6686,6900.0],["2009-09-08",2.6511,2.9398,2.6511,2.6948,9075.0],["2009-09-09",2.7167,2.9179,2.6948,2.8523,18900.0],["2009-09-10",2.8698,2.8698,2.7429,2.7998,6800.0],["2009-09-11",2.7998,2.8261,2.7779,2.7998,5925.0],["2009-09-14",2.8086,2.8786,2.8086,2.8479,7200.0],["2009-09-15",2.8829,2.9573,2.8436,2.8961,15000.0],["2009-09-16",2.9092,3.0404,2.9004,3.0098,18125.0],["2009-09-17",3.0142,3.0404,2.9311,3.0229,5975.0],["2009-09-18",3.0186,3.0623,2.9836,2.9967,6600.0],["2009-09-21",2.9967,3.0623,2.9967,3.0535,5225.0],["2009-09-22",3.0623,3.1892,3.0361,3.1848,11475.0],["2009-09-23",3.1848,3.2679,3.1717,3.2329,20800.0],["2009-09-24",3.2767,3.3904,3.2154,3.2767,14100.0],["2009-09-25",3.281,3.3248,3.211,3.2417,10750.0],["2009-09-28",3.3729,3.3729,3.2154,3.2154,16100.0],["2009-09-29",3.1935,3.2242,3.0667,3.1848,9225.0],["2009-09-30",3.5129,3.5129,3.2548,3.3248,20050.0],["2009-10-01",3.3467,3.4998,3.3467,3.4342,19400.0],["2009-10-02",3.4342,3.4779,3.2854,3.4691,19075.0],["2009-10-05",3.4123,3.7273,3.4035,3.6398,32575.0],["2009-10-06",3.8016,3.806,3.6485,3.701,35050.0],["2009-10-07",3.7579,3.8279,3.6529,3.6529,44325.0],["2009-10-08",3.6123,3.6529,3.3462,3.5807,43075.0],["2009-10-09",3.6078,3.6529,3.5131,3.5762,16425.0],["2009-10-12",3.6258,3.6529,3.6033,3.6303,9475.0],["2009-10-13",3.6484,3.6484,3.5176,3.5221,12950.0],["2009-10-14",3.6123,3.6484,3.2786,3.3823,47900.0],["2009-10-15",3.3417,3.459,3.3417,3.459,7775.0],["2009-10-16",3.486,3.6033,3.3913,3.5176,13975.0],["2009-10-19",3.5537,3.6078,3.4725,3.5492,12500.0],["2009-10-20",3.5988,3.5988,3.4635,3.5356,11625.0],["2009-10-21",3.5582,3.5627,3.4725,3.5086,11825.0],["2009-10-22",3.5447,3.5447,3.477,3.4996,5575.0],["2009-10-23",3.5311,3.5311,3.4725,3.486,7225.0],["2009-10-26",3.5176,3.5311,3.2831,3.3282,18600.0],["2009-10-27",3.3147,3.3823,2.9313,3.0666,40850.0],["2009-10-28",3.026,3.0305,2.6833,2.7735,33650.0],["2009-10-29",2.7825,2.8411,2.5886,2.7329,25700.0],["2009-10-30",2.7194,2.8141,2.6382,2.7419,42075.0],["2009-11-02",2.7509,2.787,2.7013,2.7058,25600.0],["2009-11-03",2.7329,2.7464,2.6607,2.7149,15475.0],["2009-11-04",2.8276,3.0396,2.796,3.0396,29900.0],["2009-11-05",3.0982,3.1433,3.0801,3.1343,9950.0],["2009-11-06",3.1568,3.1568,2.8637,3.0892,26450.0],["2009-11-09",3.1478,3.1568,3.0847,3.1478,6750.0],["2009-11-10",3.0982,3.2019,3.0215,3.0756,12950.0],["2009-11-11",3.0937,3.1839,3.0756,3.0937,5325.0],["2009-11-12",3.0937,3.1523,3.0937,3.1433,3650.0],["2009-11-13",3.1433,3.1433,3.0937,3.1388,4600.0],["2009-11-16",3.1433,3.1523,3.1027,3.1162,5275.0],["2009-11-17",3.1162,3.1478,3.1117,3.1162,1625.0],["2009-11-18",3.1523,3.1523,3.1162,3.1298,3025.0],["2009-11-19",3.1478,3.1613,3.1388,3.1568,3475.0],["2009-11-20",3.1568,3.2019,3.1343,3.1343,4725.0],["2009-11-23",3.1568,3.1794,3.1343,3.1523,7275.0],["2009-11-24",3.1839,3.1929,3.1117,3.1568,6125.0],["2009-11-25",3.1568,3.1703,3.1343,3.1568,2600.0],["2009-11-27",3.1568,3.1568,3.0937,3.1117,1175.0],["2009-11-30",3.1117,3.1568,3.0982,3.1252,3225.0],["2009-12-01",3.1568,3.1703,3.0937,3.1568,3575.0],["2009-12-02",3.1703,3.1703,3.0892,3.0892,5575.0],["2009-12-03",3.0847,3.1703,3.0847,3.1343,1975.0],["2009-12-04",3.1343,3.1703,3.0892,3.1433,7225.0],["2009-12-07",3.1568,3.1749,3.0892,3.1298,4975.0],["2009-12-08",3.1523,3.1523,3.1162,3.1207,4150.0],["2009-12-09",3.0892,3.1478,3.0215,3.0441,8400.0],["2009-12-10",3.0486,3.0666,3.026,3.0441,5075.0],["2009-12-11",3.0666,3.1478,3.0486,3.0711,4750.0],["2009-12-14",3.0711,3.0756,2.9764,2.9945,11875.0],["2009-12-15",2.9854,3.0666,2.9854,3.0396,2475.0],["2009-12-16",3.0711,3.1523,3.0441,3.0937,4175.0],["2009-12-17",3.1433,3.1433,3.026,3.026,3300.0],["2009-12-18",3.026,3.0441,3.026,3.0305,5650.0],["2009-12-21",3.026,3.1433,2.9809,3.1162,6825.0],["2009-12-22",3.1388,3.1884,3.1072,3.1433,9650.0],["2009-12-23",3.1749,3.1929,3.1343,3.1478,12800.0],["2009-12-24",3.1839,3.1839,3.1523,3.1568,7025.0],["2009-12-28",3.1794,3.1929,3.1388,3.1568,47325.0],["2009-12-29",3.1568,3.1929,3.1478,3.1568,34850.0],["2009-12-30",3.1568,3.1703,3.1478,3.1568,23800.0],["2009-12-31",3.1478,3.265,3.1478,3.2425,33900.0],["2010-01-04",3.2696,3.3327,3.2696,3.3056,64500.0],["2010-01-05",3.2683,3.385,3.2076,3.315,42800.0],["2010-01-06",3.2683,3.2916,3.2309,3.2823,12925.0],["2010-01-07",3.2683,3.2916,3.2496,3.273,10450.0],["2010-01-08",3.2449,3.2449,3.2076,3.2076,13450.0],["2010-01-11",3.2169,3.2449,3.0815,3.1282,23600.0],["2010-01-12",3.0955,3.2123,3.0815,3.2123,14850.0],["2010-01-13",3.2076,3.2169,3.0815,3.2076,19525.0],["2010-01-14",3.1796,3.2496,3.1796,3.2169,12500.0],["2010-01-15",3.2449,3.2589,3.1516,3.1982,4875.0],["2010-01-19",3.2589,3.2589,3.2076,3.2589,6400.0],["2010-01-20",3.2449,3.2449,3.1702,3.2029,10000.0],["2010-01-21",3.1796,3.1796,3.0815,3.1189,11250.0],["2010-01-22",3.1049,3.2403,3.0348,3.1842,20250.0],["2010-01-25",3.1749,3.2216,2.9881,3.0629,21350.0],["2010-01-26",3.0582,3.1516,3.0442,3.1002,11875.0],["2010-01-27",3.1049,3.2076,3.0769,3.1002,6125.0],["2010-01-28",3.0862,3.2123,3.0815,3.1469,5550.0],["2010-01-29",3.1235,3.1562,3.0815,3.1282,9625.0],["2010-02-01",3.1142,3.1749,3.0955,3.1469,7600.0],["2010-02-02",3.2683,3.2683,3.0628,3.1422,9925.0],["2010-02-03",3.1516,3.1516,3.0909,3.1095,6525.0],["2010-02-04",3.1469,3.1469,3.0348,3.0535,11575.0],["2010-02-05",3.1049,3.1516,3.0348,3.0675,8300.0],["2010-02-08",3.0348,3.1982,3.0348,3.1842,8700.0],["2010-02-09",3.1889,3.1889,3.0862,3.1142,4900.0],["2010-02-10",3.1142,3.1142,3.0348,3.0722,7075.0],["2010-02-11",3.0535,3.0722,3.0442,3.0535,6275.0],["2010-02-12",3.0348,3.1469,3.0348,3.1469,6650.0],["2010-02-16",3.1469,3.1469,3.1095,3.1376,4150.0],["2010-02-17",3.1422,3.1796,3.1282,3.1562,7300.0],["2010-02-18",3.1749,3.2029,3.1562,3.1702,9175.0],["2010-02-19",3.1749,3.2029,3.1702,3.1936,2975.0],["2010-02-22",3.2029,3.2216,3.1562,3.2216,9975.0],["2010-02-23",3.2216,3.2216,3.1749,3.2169,4600.0],["2010-02-24",3.2169,3.2216,3.1562,3.2216,5650.0],["2010-02-25",3.2216,3.2216,3.1562,3.2216,5275.0],["2010-02-26",3.1796,3.2216,3.1702,3.2216,4400.0],["2010-03-01",3.2216,3.2356,3.2076,3.2356,7425.0],["2010-03-02",3.2449,3.3196,3.2403,3.3103,20000.0],["2010-03-03",3.3243,3.3617,3.2823,3.3523,18875.0],["2010-03-04",3.3383,3.385,3.315,3.3383,11525.0],["2010-03-05",3.357,3.4037,3.3383,3.385,11275.0],["2010-03-08",3.6138,3.6418,3.4084,3.4084,37450.0],["2010-03-09",3.4971,3.5017,3.441,3.4597,13775.0],["2010-03-10",3.4784,3.5484,3.4784,3.5017,19475.0],["2010-03-11",3.5017,3.5484,3.4784,3.4831,12750.0],["2010-03-12",3.5017,3.5297,3.4784,3.4971,13700.0],["2010-03-15",3.4971,3.5344,3.469,3.5017,9900.0],["2010-03-16",3.5017,3.5484,3.4831,3.5484,7800.0],["2010-03-17",3.5951,3.6838,3.5578,3.6605,27350.0],["2010-03-18",3.6932,3.7352,3.6792,3.7212,16225.0],["2010-03-19",3.7352,3.7352,3.6651,3.7352,15550.0],["2010-03-22",3.7352,3.7352,3.7025,3.7305,18675.0],["2010-03-23",3.7352,3.7352,3.7305,3.7352,19025.0],["2010-03-24",3.7539,3.7819,3.7399,3.7492,26875.0],["2010-03-25",3.7445,3.7585,3.7258,3.7258,16800.0],["2010-03-26",3.7445,3.7819,3.6651,3.6651,20300.0],["2010-03-29",3.7352,3.7352,3.6745,3.7025,17400.0],["2010-03-30",3.7845,3.7845,3.6205,3.6639,13550.0],["2010-03-31",3.6446,3.7073,3.6205,3.6398,13725.0],["2010-04-01",3.6205,3.6784,3.6157,3.6543,10775.0],["2010-04-05",3.688,3.688,3.6157,3.6157,21050.0],["2010-04-06",3.6157,3.6398,3.394,3.4856,35625.0],["2010-04-07",3.4518,3.5048,3.4084,3.447,18225.0],["2010-04-08",3.4615,3.4952,3.3843,3.4807,12925.0],["2010-04-09",3.4663,3.5,3.4518,3.4856,5600.0],["2010-04-12",3.4759,3.5675,3.4759,3.5627,8575.0],["2010-04-13",3.5772,3.635,3.5627,3.6254,12750.0],["2010-04-14",3.6543,3.7218,3.6446,3.6639,15025.0],["2010-04-15",3.6832,3.7073,3.6639,3.688,19075.0],["2010-04-16",3.7121,3.7121,3.6688,3.688,10700.0],["2010-04-19",3.6639,3.688,3.6254,3.688,13750.0],["2010-04-20",3.688,3.6977,3.6688,3.6977,8600.0],["2010-04-21",3.7025,3.7266,3.6784,3.6832,10700.0],["2010-04-22",3.6977,3.717,3.6688,3.717,5950.0],["2010-04-23",3.6977,3.7121,3.6398,3.6736,10025.0],["2010-04-26",3.7121,3.7362,3.688,3.6977,27350.0],["2010-04-27",3.717,3.7266,3.688,3.688,10650.0],["2010-04-28",3.717,3.717,3.6929,3.7025,11800.0],["2010-04-29",3.7314,3.7362,3.6929,3.7121,16050.0],["2010-04-30",3.7362,3.7362,3.6784,3.7025,17675.0],["2010-05-03",3.7121,3.7266,3.688,3.6977,12400.0],["2010-05-04",3.6929,3.7362,3.6736,3.7073,14950.0],["2010-05-05",3.6639,3.7121,3.6591,3.7025,17750.0],["2010-05-06",3.688,3.7121,1.9959,3.5097,51575.0],["2010-05-07",3.5772,3.6639,3.3988,3.4952,25100.0],["2010-05-10",3.6639,3.6639,3.5386,3.6205,21650.0],["2010-05-11",3.6398,3.688,3.6157,3.6639,14475.0],["2010-05-12",3.6977,3.7073,3.6495,3.688,9850.0],["2010-05-13",3.7073,3.7362,3.6688,3.7073,9550.0],["2010-05-14",3.7121,3.7218,3.688,3.7073,5375.0],["2010-05-17",3.7314,3.7314,3.6639,3.688,6550.0],["2010-05-18",3.7121,3.7121,3.6736,3.6736,4650.0],["2010-05-19",3.6736,3.6736,3.5916,3.5916,15625.0],["2010-05-20",3.5097,3.5193,3.447,3.4615,13525.0],["2010-05-21",3.3988,3.6302,3.3747,3.5289,13325.0],["2010-05-24",3.5145,3.6109,3.5145,3.5434,2925.0],["2010-05-25",3.5,3.5145,3.4181,3.5145,5850.0],["2010-05-26",3.5241,3.6013,3.5241,3.5289,8325.0],["2010-05-27",3.582,3.6495,3.5193,3.6109,2650.0],["2010-05-28",3.5916,3.6398,3.5193,3.6109,8350.0],["2010-06-01",3.6157,3.635,3.6157,3.6205,4275.0],["2010-06-02",3.6495,3.6784,3.5627,3.6639,7400.0],["2010-06-03",3.6688,3.7362,3.6688,3.7362,12700.0],["2010-06-04",3.6784,3.7459,3.6784,3.7459,5250.0],["2010-06-07",3.7121,3.7362,3.6639,3.6977,9450.0],["2010-06-08",3.7266,3.7362,3.6688,3.717,7275.0],["2010-06-09",3.7604,3.7604,3.6929,3.7121,6800.0],["2010-06-10",3.7411,3.7411,3.6639,3.6688,7900.0],["2010-06-11",3.6591,3.6639,3.6302,3.6591,4075.0],["2010-06-14",3.6929,3.7604,3.635,3.717,7550.0],["2010-06-15",3.7362,3.7459,3.6977,3.717,6225.0],["2010-06-16",3.7073,3.7362,3.6639,3.6639,20550.0],["2010-06-17",3.6254,3.6254,3.1143,3.2975,107125.0],["2010-06-18",3.3024,3.3747,3.2879,3.3699,17825.0],["2010-06-21",3.3988,3.4711,3.3506,3.3747,24475.0],["2010-06-22",3.4036,3.4181,3.365,3.4181,9250.0],["2010-06-23",3.4229,3.4566,3.365,3.3699,17425.0],["2010-06-24",3.365,3.365,3.1577,3.2156,29800.0],["2010-06-25",3.2493,3.3024,3.1963,3.2493,19925.0],["2010-06-28",3.2542,3.2783,3.1336,3.1384,16575.0],["2010-06-29",3.1288,3.2445,3.071,3.23,20000.0],["2010-06-30",3.2493,3.2734,3.0613,3.1915,11800.0],["2010-07-01",3.1518,3.2063,3.0973,3.1023,10100.0],["2010-07-02",3.1023,3.1617,2.681,2.8148,41350.0],["2010-07-06",2.8347,3.0973,2.8347,3.0973,15950.0],["2010-07-07",3.0626,3.1221,2.9982,3.0527,9000.0],["2010-07-08",3.1469,3.1915,3.1221,3.1568,5425.0],["2010-07-09",3.2113,3.2113,3.1271,3.132,3350.0],["2010-07-12",3.1271,3.2212,3.0874,3.2212,6475.0],["2010-07-13",3.2212,3.2262,3.1518,3.1865,9075.0],["2010-07-14",3.241,3.241,3.2063,3.2311,6225.0],["2010-07-15",3.246,3.246,3.2212,3.2212,6175.0],["2010-07-16",3.2212,3.246,3.2212,3.2212,1550.0],["2010-07-19",3.2212,3.241,3.2163,3.2212,2675.0],["2010-07-20",3.2212,3.2212,3.1717,3.1964,2125.0],["2010-07-21",3.2113,3.2113,3.132,3.1667,8650.0],["2010-07-22",3.1667,3.1964,3.132,3.1419,4650.0],["2010-07-23",3.1221,3.2212,3.0973,3.1023,12225.0],["2010-07-26",3.137,3.1469,3.1072,3.1419,7675.0],["2010-07-27",3.1419,3.1419,3.0973,3.1023,13000.0],["2010-07-28",3.1023,3.1964,3.0973,3.1617,8925.0],["2010-07-29",3.1518,3.1816,3.0973,3.1271,7175.0],["2010-07-30",3.1221,3.1717,3.1122,3.1667,4450.0],["2010-08-02",3.1717,3.1717,3.1221,3.1667,9250.0],["2010-08-03",3.1419,3.1816,3.132,3.1568,6750.0],["2010-08-04",3.1469,3.1469,3.0131,3.0775,23150.0],["2010-08-05",3.0626,3.1221,3.0626,3.0973,9425.0],["2010-08-06",3.0973,3.137,3.0626,3.1023,3850.0],["2010-08-09",3.0676,3.1171,3.0676,3.1122,12025.0],["2010-08-10",3.1122,3.1766,3.0825,3.1667,6725.0],["2010-08-11",3.1171,3.1667,3.0924,3.1221,7925.0],["2010-08-12",3.0725,3.1072,3.023,3.0725,7575.0],["2010-08-13",3.0527,3.1122,3.0478,3.0676,6175.0],["2010-08-16",3.0478,3.0973,3.0081,3.0973,17625.0],["2010-08-17",3.0973,3.1469,3.0626,3.132,7725.0],["2010-08-18",3.1518,3.1568,3.0725,3.1023,9250.0],["2010-08-19",3.0428,3.1221,3.023,3.0626,4000.0],["2010-08-20",3.0379,3.1221,3.0329,3.0725,3325.0],["2010-08-23",3.0973,3.1816,3.0279,3.0825,5575.0],["2010-08-24",3.0874,3.246,3.0874,3.1271,4825.0],["2010-08-25",3.1865,3.2113,3.132,3.2014,8950.0],["2010-08-26",3.2163,3.2163,3.1717,3.1717,2550.0],["2010-08-27",3.1717,3.1766,3.1221,3.1667,1825.0],["2010-08-30",3.1667,3.1964,3.0279,3.1171,5675.0],["2010-08-31",3.0874,3.1122,3.0279,3.1122,2850.0],["2010-09-01",3.2708,3.2708,3.1221,3.1419,5850.0],["2010-09-02",3.1171,3.1717,3.1023,3.1717,2725.0],["2010-09-03",3.132,3.2212,3.1271,3.1865,6025.0],["2010-09-07",3.132,3.1667,3.132,3.1469,5425.0],["2010-09-08",3.1717,3.1816,3.1271,3.1816,3875.0],["2010-09-09",3.1766,3.2113,3.1518,3.1667,5250.0],["2010-09-10",3.1667,3.1964,3.1271,3.1518,3075.0],["2010-09-13",3.1518,3.1915,3.1518,3.1617,2800.0],["2010-09-14",3.1816,3.1816,3.0874,3.1518,5650.0],["2010-09-15",3.1717,3.1717,3.0775,3.1271,5975.0],["2010-09-16",3.0973,3.1469,3.0924,3.1419,4475.0],["2010-09-17",3.1221,3.1469,3.0924,3.137,10225.0],["2010-09-20",3.132,3.137,3.0973,3.1221,6325.0],["2010-09-21",3.0973,3.1171,3.018,3.0775,12900.0],["2010-09-22",3.0725,3.1865,3.023,3.1469,14300.0],["2010-09-23",3.1568,3.1568,3.1171,3.1469,7525.0],["2010-09-24",3.1667,3.1865,3.1271,3.1271,4175.0],["2010-09-27",3.1469,3.1469,3.0775,3.0973,5925.0],["2010-09-28",3.1072,3.1419,3.0775,3.1122,5800.0],["2010-09-29",3.1221,3.1221,3.0924,3.1023,9750.0],["2010-09-30",3.1023,3.1221,3.0973,3.1023,3525.0],["2010-10-01",3.1072,3.1271,3.0725,3.0874,9475.0],["2010-10-04",3.0775,3.0973,3.0527,3.0924,5025.0],["2010-10-05",3.1221,3.137,3.023,3.0973,25525.0],["2010-10-06",3.1122,3.1271,3.0725,3.1221,23775.0],["2010-10-07",3.1271,3.1964,3.1072,3.1717,16100.0],["2010-10-08",3.1717,3.2658,3.1717,3.241,40650.0],["2010-10-11",3.246,3.3451,3.1717,3.1816,45500.0],["2010-10-12",3.151,3.2631,3.1459,3.2529,11575.0],["2010-10-13",3.2835,3.2886,3.1714,3.2377,17225.0],["2010-10-14",3.2071,3.2631,3.1867,3.2122,11875.0],["2010-10-15",3.202,3.2275,3.1612,3.2173,4625.0],["2010-10-18",3.2122,3.258,3.1867,3.2275,7975.0],["2010-10-19",3.1969,3.2428,3.1969,3.2122,12675.0],["2010-10-20",3.1918,3.2529,3.1867,3.2224,4825.0],["2010-10-21",3.2428,3.2631,3.2224,3.2631,9650.0],["2010-10-22",3.2428,3.2631,3.2122,3.2631,14000.0],["2010-10-25",3.2631,3.2631,3.2173,3.2275,6200.0],["2010-10-26",3.2224,3.2529,3.2071,3.2529,7175.0],["2010-10-27",3.2377,3.2529,3.2173,3.2275,4825.0],["2010-10-28",3.2224,3.2529,3.2173,3.2427,4875.0],["2010-10-29",3.2529,3.2529,3.2122,3.2427,6025.0],["2010-11-01",3.2173,3.2377,3.2173,3.2173,7250.0],["2010-11-02",3.2377,3.2428,3.2173,3.2173,13800.0],["2010-11-03",3.2224,3.2377,3.2122,3.2122,2900.0],["2010-11-04",3.2275,3.2377,3.1969,3.202,11225.0],["2010-11-05",3.202,3.2275,3.1918,3.2122,7100.0],["2010-11-08",3.3039,3.3039,3.2122,3.2529,15700.0],["2010-11-09",3.2631,3.2631,3.2377,3.258,10350.0],["2010-11-10",3.2631,3.2631,3.2326,3.2377,3250.0],["2010-11-11",3.2377,3.2478,3.1918,3.2326,10975.0],["2010-11-12",3.2173,3.2631,3.2122,3.2326,2150.0],["2010-11-15",3.2071,3.2377,3.1969,3.2173,8225.0],["2010-11-16",3.2122,3.2377,3.1918,3.2377,14775.0],["2010-11-17",3.2377,3.2631,3.2173,3.2427,6800.0],["2010-11-18",3.258,3.258,3.2275,3.2478,4400.0],["2010-11-19",3.2478,3.258,3.2173,3.2529,1500.0],["2010-11-22",3.2173,3.2631,3.2173,3.2427,2000.0],["2010-11-23",3.2478,3.258,3.2377,3.2478,2400.0],["2010-11-24",3.2631,3.2631,3.2224,3.2529,2600.0],["2010-11-26",3.2478,3.2478,3.2122,3.2427,1525.0],["2010-11-29",3.2122,3.2427,3.2122,3.2427,6800.0],["2010-11-30",3.2631,3.2631,3.2326,3.2631,3325.0],["2010-12-01",3.2631,3.2631,3.2224,3.2478,2050.0],["2010-12-02",3.2529,3.2886,3.2326,3.2835,12850.0],["2010-12-03",3.2529,3.2835,3.2478,3.2784,5175.0],["2010-12-06",3.2784,3.3039,3.2784,3.3039,14525.0],["2010-12-07",3.309,3.309,3.2733,3.2988,10775.0],["2010-12-08",3.2784,3.3039,3.2529,3.2835,2725.0],["2010-12-09",3.2631,3.309,3.2631,3.309,5500.0],["2010-12-10",3.309,3.3396,3.2937,3.3396,26100.0],["2010-12-13",3.3753,3.3906,3.3345,3.3498,8550.0],["2010-12-14",3.3498,3.3855,3.3447,3.3804,17775.0],["2010-12-15",3.3804,3.3804,3.3447,3.3702,8325.0],["2010-12-16",3.3294,3.4365,3.3294,3.4263,17100.0],["2010-12-17",3.4161,3.4416,3.3702,3.4314,8550.0],["2010-12-20",3.4161,3.4416,3.4161,3.4314,29000.0],["2010-12-21",3.4416,3.4926,3.4263,3.4263,47350.0],["2010-12-22",3.4416,3.4467,3.4365,3.4416,24600.0],["2010-12-23",3.4365,3.4416,3.4314,3.4314,9100.0],["2010-12-27",3.4416,3.4926,3.4263,3.4416,32575.0],["2010-12-28",3.5359,3.5359,3.4521,3.5254,15175.0],["2010-12-29",3.5359,3.5359,3.5149,3.5359,9800.0],["2010-12-30",3.5359,3.5359,3.5097,3.5306,9525.0],["2010-12-31",3.5359,3.6459,3.5306,3.6459,18150.0],["2011-01-03",3.6564,3.6564,3.5359,3.6407,22075.0],["2011-01-04",3.6407,3.6773,3.6197,3.6511,13125.0],["2011-01-05",3.6407,3.6668,3.604,3.6668,11275.0],["2011-01-06",3.6668,3.7402,3.6145,3.6302,13500.0],["2011-01-07",3.6511,3.7978,3.6511,3.7821,24075.0],["2011-01-10",3.803,3.8188,3.7664,3.7716,16450.0],["2011-01-11",3.8083,3.824,3.7716,3.8188,10675.0],["2011-01-12",3.8188,3.8188,3.7454,3.8135,14425.0],["2011-01-13",3.7821,3.8502,3.7559,3.824,8575.0],["2011-01-14",3.845,3.9026,3.8188,3.8921,5500.0],["2011-01-18",3.8816,3.8921,3.824,3.8607,8900.0],["2011-01-19",3.8869,3.8869,3.7507,3.7769,6725.0],["2011-01-20",3.7035,3.7611,3.6773,3.7245,15175.0],["2011-01-21",3.714,3.8083,3.6878,3.7769,7450.0],["2011-01-24",3.7769,3.7926,3.7088,3.7454,9825.0],["2011-01-25",3.7664,3.7716,3.7245,3.7611,9025.0],["2011-01-26",3.7664,3.7978,3.7349,3.7926,7125.0],["2011-01-27",3.7559,3.7978,3.7559,3.7821,3450.0],["2011-01-28",3.7978,3.7978,3.7559,3.7611,7825.0],["2011-01-31",3.7716,3.7716,3.7088,3.7664,3075.0],["2011-02-01",3.824,3.8711,3.7088,3.7611,6775.0],["2011-02-02",3.7454,3.7926,3.7297,3.7611,4825.0],["2011-02-03",3.7611,3.7716,3.7297,3.7559,7000.0],["2011-02-04",3.7349,3.7716,3.7297,3.7559,1900.0],["2011-02-07",3.7559,3.7559,3.7245,3.7454,9925.0],["2011-02-08",3.7454,3.7559,3.7349,3.7454,4775.0],["2011-02-09",3.7454,3.7664,3.7192,3.7297,8625.0],["2011-02-10",3.7192,3.7454,3.6668,3.7192,10975.0],["2011-02-11",3.7035,3.7402,3.693,3.7192,5750.0],["2011-02-14",3.7192,3.7611,3.6721,3.714,8650.0],["2011-02-15",3.7349,3.7978,3.6773,3.7192,6900.0],["2011-02-16",3.7349,3.7349,3.6983,3.7297,5025.0],["2011-02-17",3.714,3.7507,3.714,3.7297,4225.0],["2011-02-18",3.7664,3.7978,3.7349,3.7716,6300.0],["2011-02-22",3.7716,3.7978,3.714,3.7349,9100.0],["2011-02-23",3.7192,3.7716,3.7088,3.7349,3775.0],["2011-02-24",3.7507,3.7664,3.7245,3.7402,3850.0],["2011-02-25",3.7192,3.7978,3.7035,3.7873,6525.0],["2011-02-28",3.7559,3.7926,3.7402,3.7507,5000.0],["2011-03-01",3.7926,3.7926,3.7192,3.7192,4400.0],["2011-03-02",3.7664,3.7664,3.714,3.7611,3125.0],["2011-03-03",3.7716,3.7978,3.7454,3.7926,3225.0],["2011-03-04",3.8083,3.8083,3.7192,3.7664,7200.0],["2011-03-07",3.7664,3.8083,3.7192,3.7349,10975.0],["2011-03-08",3.7349,3.7716,3.7297,3.7611,6650.0],["2011-03-09",3.7611,3.7611,3.6668,3.693,7975.0],["2011-03-10",3.693,3.7088,3.6564,3.693,6675.0],["2011-03-11",3.714,3.7454,3.6878,3.7297,4325.0],["2011-03-14",3.7035,3.7245,3.6878,3.693,5475.0],["2011-03-15",3.6616,3.6878,3.4468,3.6773,24225.0],["2011-03-16",3.6721,3.6826,3.6249,3.6721,5400.0],["2011-03-17",3.6878,3.693,3.6407,3.6773,5950.0],["2011-03-18",3.6878,3.6878,3.604,3.604,15900.0],["2011-03-21",3.604,3.7507,3.604,3.6668,12750.0],["2011-03-22",3.6878,3.7978,3.6826,3.7978,5600.0],["2011-03-23",3.8083,3.8083,3.7611,3.803,4825.0],["2011-03-24",3.8083,3.824,3.7769,3.7769,8100.0],["2011-03-25",3.7716,3.824,3.7716,3.7978,5575.0],["2011-03-28",3.7978,3.8292,3.7821,3.7978,10850.0],["2011-03-29",3.7924,3.8354,3.7226,3.7817,6600.0],["2011-03-30",3.8032,3.8139,3.7387,3.8032,3425.0],["2011-03-31",3.8139,3.83,3.7871,3.7978,2225.0],["2011-04-01",3.7495,3.8085,3.6635,3.7602,11775.0],["2011-04-04",3.7602,3.7602,3.642,3.6474,7950.0],["2011-04-05",3.6474,3.7065,3.5991,3.7065,4650.0],["2011-04-06",3.7548,3.8085,3.6957,3.7548,3075.0],["2011-04-07",3.7548,3.7602,3.7065,3.7119,2775.0],["2011-04-08",3.7119,3.7119,3.7011,3.7065,2100.0],["2011-04-11",3.7548,3.7548,3.6528,3.6581,5925.0],["2011-04-12",3.728,3.7441,3.6528,3.6957,4525.0],["2011-04-13",3.6957,3.6957,3.6259,3.6367,3725.0],["2011-04-14",3.5614,3.6205,3.309,3.5507,27200.0],["2011-04-15",3.5185,3.5883,3.4379,3.5561,4400.0],["2011-04-18",3.5668,3.5668,3.4433,3.5185,5475.0],["2011-04-19",3.497,3.6044,3.4916,3.5883,5350.0],["2011-04-20",3.5883,3.6796,3.5883,3.6367,7400.0],["2011-04-21",3.6313,3.6313,3.5185,3.6313,3950.0],["2011-04-25",3.497,3.6474,3.3842,3.4916,20875.0],["2011-04-26",3.5346,3.5615,3.4755,3.4862,8850.0],["2011-04-27",3.5077,3.5722,3.5077,3.5668,9425.0],["2011-04-28",3.5776,3.642,3.5776,3.6098,6750.0],["2011-04-29",3.6205,3.6743,3.6205,3.6474,3500.0],["2011-05-02",3.6474,3.6474,3.5776,3.5991,5000.0],["2011-05-03",3.6259,3.6259,3.5561,3.5829,6350.0],["2011-05-04",3.5453,3.6044,3.5453,3.5561,6000.0],["2011-05-05",3.5453,3.5615,3.5024,3.5615,3000.0],["2011-05-06",3.5722,3.5776,3.5077,3.5507,1325.0],["2011-05-09",3.5507,3.6474,3.5185,3.5722,9650.0],["2011-05-10",3.6044,3.6904,3.5722,3.5991,16600.0],["2011-05-11",3.5991,3.6796,3.5991,3.6689,5325.0],["2011-05-12",3.6904,3.6904,3.6259,3.6528,4500.0],["2011-05-13",3.6259,3.6528,3.6152,3.6259,1300.0],["2011-05-16",3.6152,3.6635,3.6152,3.6581,6500.0],["2011-05-17",3.6259,3.6581,3.5722,3.5937,10275.0],["2011-05-18",3.5991,3.6581,3.5991,3.6367,2750.0],["2011-05-19",3.6581,3.7065,3.6474,3.7065,10000.0],["2011-05-20",3.7065,3.7172,3.6635,3.6904,10625.0],["2011-05-23",3.6904,3.7172,3.6796,3.7065,3600.0],["2011-05-24",3.7172,3.7871,3.7172,3.7602,9250.0],["2011-05-25",3.7656,3.8139,3.7548,3.7871,8475.0],["2011-05-26",3.7441,3.8139,3.7441,3.7871,5725.0],["2011-05-27",3.7924,3.8408,3.7871,3.8247,6775.0],["2011-05-31",3.8247,3.9052,3.8085,3.873,8850.0],["2011-06-01",3.916,3.9375,3.8838,3.916,15225.0],["2011-06-02",3.9214,3.9482,3.8569,3.916,9225.0],["2011-06-03",3.9428,3.9482,3.9106,3.9482,10850.0],["2011-06-06",4.0234,4.0664,3.9214,3.9214,36525.0],["2011-06-07",3.9482,3.9912,3.8676,3.9643,23300.0],["2011-06-08",3.6875,3.9809,3.6598,3.7927,26300.0],["2011-06-09",3.837,3.8868,3.7761,3.8314,8650.0],["2011-06-10",3.8536,3.8757,3.7373,3.7872,10525.0],["2011-06-13",3.7927,3.8647,3.6875,3.7429,12000.0],["2011-06-14",3.7373,3.765,3.682,3.693,11500.0],["2011-06-15",3.7041,3.7595,3.5989,3.693,15525.0],["2011-06-16",3.6653,3.6653,3.6266,3.6487,4975.0],["2011-06-17",3.6875,3.7096,3.6653,3.7041,5750.0],["2011-06-20",3.7096,3.8038,3.682,3.7705,3350.0],["2011-06-21",3.8093,3.8425,3.7816,3.8148,5050.0],["2011-06-22",3.8757,4.2079,3.8757,4.147,88825.0],["2011-06-23",4.2079,4.363,4.1637,4.3298,101700.0],["2011-06-24",4.2855,4.4128,4.2855,4.3907,50625.0],["2011-06-27",4.4183,4.4183,4.291,4.3574,41775.0],["2011-06-28",4.1526,4.1747,4.0972,4.1194,242050.0],["2011-06-29",4.136,4.1526,4.1027,4.147,42100.0],["2011-06-30",4.1415,4.1415,4.0972,4.1249,26500.0],["2011-07-01",4.147,4.1526,4.1194,4.1526,20250.0],["2011-07-05",4.1304,4.1526,4.0972,4.1415,27925.0],["2011-07-06",4.1415,4.1526,4.1249,4.1415,16000.0],["2011-07-07",4.147,4.1526,4.1249,4.147,25700.0],["2011-07-08",4.1526,4.1526,4.1194,4.136,15325.0],["2011-07-11",4.147,4.147,4.0751,4.1083,15200.0],["2011-07-12",4.136,4.136,4.0695,4.0972,14675.0],["2011-07-13",4.1138,4.1415,4.0751,4.1415,16800.0],["2011-07-14",4.1138,4.147,4.1083,4.1249,10150.0],["2011-07-15",4.1304,4.1304,4.0806,4.0917,11925.0],["2011-07-18",4.0972,4.1249,4.0142,4.0972,17975.0],["2011-07-19",4.1194,4.1194,4.0197,4.0529,13175.0],["2011-07-20",4.0308,4.0585,4.0252,4.0585,4750.0],["2011-07-21",4.0585,4.0695,4.0142,4.0585,8575.0],["2011-07-22",4.0363,4.147,4.0363,4.1415,16250.0],["2011-07-25",4.0806,4.1138,4.0418,4.0529,15575.0],["2011-07-26",4.0529,4.0529,4.0142,4.0142,9525.0],["2011-07-27",4.0142,4.0252,3.992,3.992,14175.0],["2011-07-28",3.992,3.9975,3.8924,3.8924,13950.0],["2011-07-29",3.8757,3.9311,3.693,3.7705,36050.0],["2011-08-01",3.8702,4.0086,3.8591,3.9477,20975.0],["2011-08-02",3.9643,3.992,3.8924,3.9422,17250.0],["2011-08-03",4.0086,4.0529,3.8425,4.0142,18450.0],["2011-08-04",4.0142,4.0418,3.765,3.8757,42425.0],["2011-08-05",3.8757,3.9975,3.7927,3.8481,23500.0],["2011-08-08",3.8038,3.8038,3.6044,3.6487,45575.0],["2011-08-09",3.6321,3.8924,3.5989,3.8204,38775.0],["2011-08-10",3.9311,4.0695,3.7982,3.9366,29900.0],["2011-08-11",3.9699,4.0086,3.8314,3.8757,17000.0],["2011-08-12",3.9034,3.9809,3.9034,3.9477,10225.0],["2011-08-15",3.9699,4.0917,3.9699,4.0917,11000.0],["2011-08-16",4.1083,4.1194,3.9865,4.0585,7900.0],["2011-08-17",4.0806,4.0972,4.0474,4.0695,8025.0],["2011-08-18",4.0418,4.0418,3.9145,3.9145,14350.0],["2011-08-19",3.9145,3.9422,3.8757,3.8868,9425.0],["2011-08-22",3.8813,3.9422,3.8757,3.9256,10025.0],["2011-08-23",3.9533,4.0972,3.9311,3.9422,14225.0],["2011-08-24",3.9643,4.0252,3.9643,4.0142,5575.0],["2011-08-25",4.0197,4.0585,3.9366,3.9754,3050.0],["2011-08-26",3.9865,4.0197,3.9588,4.0142,3100.0],["2011-08-29",4.0197,4.0972,4.0142,4.0695,9525.0],["2011-08-30",4.0197,4.0972,4.0197,4.0972,7175.0],["2011-08-31",4.0972,4.0972,4.0751,4.0751,4100.0],["2011-09-01",4.0972,4.0972,4.0695,4.0695,9550.0],["2011-09-02",4.0751,4.1249,4.0751,4.0917,14600.0],["2011-09-06",4.0861,4.1304,4.0363,4.1138,11275.0],["2011-09-07",4.147,4.147,4.1027,4.147,11175.0],["2011-09-08",4.147,4.147,4.1138,4.1138,7825.0],["2011-09-09",4.1027,4.1415,4.0695,4.0806,6050.0],["2011-09-12",4.0972,4.147,4.0197,4.064,9075.0],["2011-09-13",4.0806,4.0806,4.0418,4.0695,4925.0],["2011-09-14",4.0695,4.0695,3.9422,4.0252,16575.0],["2011-09-15",4.0418,4.0418,3.9865,4.0031,9725.0],["2011-09-16",4.0142,4.0142,3.9533,4.0031,10450.0],["2011-09-19",4.0031,4.0031,3.9754,3.9865,7775.0],["2011-09-20",4.0086,4.0086,3.9422,3.9865,8250.0],["2011-09-21",4.0917,4.0972,4.0142,4.0197,9725.0],["2011-09-22",3.9865,4.0751,3.9422,3.9533,10325.0],["2011-09-23",3.9588,3.992,3.9477,3.9809,13200.0],["2011-09-26",4.0142,4.0363,3.9865,4.0308,9575.0],["2011-09-27",4.0142,4.0695,3.9809,4.0308,20300.0],["2011-09-28",4.0365,4.1569,4.0136,4.048,8050.0],["2011-09-29",4.0938,4.0996,4.0365,4.0652,5100.0],["2011-09-30",4.048,4.0824,3.9849,3.9964,5000.0],["2011-10-03",4.0021,4.0193,3.6466,3.7212,29475.0],["2011-10-04",3.6237,3.7154,3.4631,3.6294,35300.0],["2011-10-05",3.595,3.6351,3.5033,3.5663,9625.0],["2011-10-06",3.5606,3.6868,3.5434,3.6695,5650.0],["2011-10-07",3.6868,3.7212,3.6695,3.6695,4175.0],["2011-10-10",3.7097,3.7269,3.6122,3.6638,7625.0],["2011-10-11",3.6753,3.6753,3.5835,3.6351,9600.0],["2011-10-12",3.6409,3.7269,3.6237,3.6638,6625.0],["2011-10-13",3.6581,3.6982,3.6007,3.6581,7500.0],["2011-10-14",3.6523,3.7097,3.6523,3.704,3000.0],["2011-10-17",3.7154,3.7154,3.6696,3.6982,4975.0],["2011-10-18",3.704,3.767,3.6925,3.7613,8375.0],["2011-10-19",3.7441,3.8129,3.7384,3.8129,2725.0],["2011-10-20",3.8416,3.8702,3.7957,3.8186,3500.0],["2011-10-21",3.8416,3.8702,3.7326,3.7842,5000.0],["2011-10-24",3.7842,3.876,3.7842,3.8588,13650.0],["2011-10-25",3.8989,3.939,3.853,3.8989,14825.0],["2011-10-26",3.9046,4.0422,3.9046,4.0308,18775.0],["2011-10-27",4.0652,4.0996,3.9276,4.0594,15450.0],["2011-10-28",4.0136,4.0824,4.0136,4.0594,4150.0],["2011-10-31",4.0422,4.1053,4.0021,4.0078,8325.0],["2011-11-01",4.0021,4.0365,3.9276,3.9849,8900.0],["2011-11-02",4.0365,4.0365,3.9276,3.939,3300.0],["2011-11-03",4.0308,4.0308,3.9505,3.9562,4950.0],["2011-11-04",3.9562,3.9964,3.9505,3.9964,4450.0],["2011-11-07",3.9849,4.0422,3.9849,4.0021,3250.0],["2011-11-08",4.0422,4.0881,3.9562,4.0881,7300.0],["2011-11-09",4.0709,4.1282,4.0136,4.0537,7100.0],["2011-11-10",4.0824,4.1282,4.0308,4.0422,3950.0],["2011-11-11",4.1053,4.1053,3.9677,4.0308,4575.0],["2011-11-14",4.0365,4.1053,3.9677,4.0193,5075.0],["2011-11-15",4.0193,4.1053,4.0021,4.0422,5025.0],["2011-11-16",4.025,4.3003,4.025,4.22,59200.0],["2011-11-17",4.1798,4.1798,4.0021,4.0709,20050.0],["2011-11-18",4.0709,4.0766,3.9734,4.0136,8325.0],["2011-11-21",3.9906,4.0652,3.9677,3.9792,9650.0],["2011-11-22",3.9734,4.0594,3.9677,4.0193,2250.0],["2011-11-23",4.0021,4.0709,3.9792,4.0537,13150.0],["2011-11-25",4.0308,4.0938,4.0193,4.0709,6700.0],["2011-11-28",4.1569,4.1569,4.0136,4.0193,11200.0],["2011-11-29",4.025,4.0996,3.9734,4.0652,14900.0],["2011-11-30",4.0938,4.0996,4.0422,4.0709,36375.0],["2011-12-01",3.9333,3.9505,3.8702,3.876,236575.0],["2011-12-02",3.9276,3.9505,3.8932,3.9448,40425.0],["2011-12-05",3.9448,3.962,3.8989,3.9562,37150.0],["2011-12-06",3.9333,3.9562,3.9046,3.939,26625.0],["2011-12-07",3.9161,3.9448,3.8989,3.9276,34550.0],["2011-12-08",3.939,3.939,3.8416,3.8702,18475.0],["2011-12-09",3.8702,3.9161,3.8473,3.9046,12275.0],["2011-12-12",3.8932,3.9161,3.8702,3.8874,10925.0],["2011-12-13",3.8874,3.9218,3.8186,3.8588,18700.0],["2011-12-14",3.8358,4.0136,3.8358,3.9964,105700.0],["2011-12-15",3.9849,4.1512,3.9849,4.0709,161650.0],["2011-12-16",4.1512,4.2716,4.111,4.1512,204600.0],["2011-12-19",4.2831,4.2888,4.1684,4.1913,151725.0],["2011-12-20",4.2429,4.2429,4.1282,4.1454,145550.0],["2011-12-21",4.1684,4.2888,4.1225,4.2085,130475.0],["2011-12-22",4.2567,4.3771,4.2266,4.2868,61400.0],["2011-12-23",4.2928,4.4855,4.2928,4.4012,45400.0],["2011-12-27",4.4072,4.4734,4.335,4.359,36225.0],["2011-12-28",4.353,4.353,4.2747,4.3048,26525.0],["2011-12-29",4.2868,4.3229,4.2747,4.2988,15600.0],["2011-12-30",4.3229,4.341,4.2928,4.341,18725.0],["2012-01-03",4.3831,4.3952,4.2567,4.2868,37625.0],["2012-01-04",4.2808,4.3109,4.1603,4.1965,51800.0],["2012-01-05",4.1724,4.1844,4.1242,4.1423,66775.0],["2012-01-06",4.1182,4.2386,4.1122,4.2085,35825.0],["2012-01-09",4.2326,4.2446,4.1905,4.2025,19800.0],["2012-01-10",4.2206,4.2567,4.2145,4.2507,14625.0],["2012-01-11",4.2687,4.2747,4.2386,4.2627,30275.0],["2012-01-12",4.2687,4.2868,4.2085,4.2145,27450.0],["2012-01-13",4.2206,4.2266,4.1603,4.1784,24375.0],["2012-01-17",4.1905,4.2145,4.1784,4.2145,9050.0],["2012-01-18",4.2145,4.2145,4.1844,4.2085,18325.0],["2012-01-19",4.2085,4.2145,4.1905,4.1965,40475.0],["2012-01-20",4.1905,4.3048,4.1905,4.2627,51400.0],["2012-01-23",4.3048,4.3048,4.2206,4.2627,26975.0],["2012-01-24",4.2326,4.2988,4.2266,4.2627,16400.0],["2012-01-25",4.2928,4.2928,4.2446,4.2507,28950.0],["2012-01-26",4.2808,4.2988,4.2386,4.2507,29900.0],["2012-01-27",4.2687,4.2747,4.2206,4.2386,27825.0],["2012-01-30",4.2386,4.2928,4.2386,4.2687,13775.0],["2012-01-31",4.2627,4.2868,4.2507,4.2627,20625.0],["2012-02-01",4.2808,4.2928,4.2266,4.2627,42125.0],["2012-02-02",4.2687,4.2747,4.2206,4.2747,29650.0],["2012-02-03",4.2988,4.2988,4.2266,4.2567,32075.0],["2012-02-06",4.2747,4.2988,4.2206,4.2206,31550.0],["2012-02-07",4.2446,4.2687,4.2326,4.2326,19800.0],["2012-02-08",4.2507,4.2747,4.2326,4.2747,20550.0],["2012-02-09",4.2928,4.2928,4.2266,4.2266,37500.0],["2012-02-10",4.2266,4.2627,4.2266,4.2446,29850.0],["2012-02-13",4.2747,4.2808,4.2446,4.2747,28675.0],["2012-02-14",4.2747,4.2747,4.2266,4.2446,28850.0],["2012-02-15",4.2627,4.2627,4.2386,4.2567,14175.0],["2012-02-16",4.2687,4.2687,4.2266,4.2687,31350.0],["2012-02-17",4.2567,4.2808,4.2567,4.2687,47575.0],["2012-02-21",4.2627,4.2988,4.2446,4.2808,103225.0],["2012-02-22",4.2988,4.2988,4.2446,4.2446,65275.0],["2012-02-23",4.2687,4.2928,4.2507,4.2868,50425.0],["2012-02-24",4.2868,4.2988,4.2627,4.2808,26650.0],["2012-02-27",4.2928,4.2988,4.2446,4.2567,33675.0],["2012-02-28",4.2808,4.2808,4.2507,4.2507,29375.0],["2012-02-29",4.2747,4.2808,4.2446,4.2627,31000.0],["2012-03-01",4.2868,4.2868,4.2266,4.2446,53275.0],["2012-03-02",4.2627,4.2687,4.2266,4.2326,46775.0],["2012-03-05",4.2567,4.2868,4.2326,4.2868,62050.0],["2012-03-06",4.2808,4.2808,4.2446,4.2627,27225.0],["2012-03-07",4.2928,4.2988,4.2446,4.2446,24675.0],["2012-03-08",4.2627,4.2687,4.1784,4.2446,60025.0],["2012-03-09",4.0941,4.1001,3.474,3.9978,186425.0],["2012-03-12",3.9978,4.0339,3.763,3.8292,107850.0],["2012-03-13",3.7991,4.0279,3.7931,3.9737,66925.0],["2012-03-14",3.9677,4.064,3.9677,4.052,35525.0],["2012-03-15",4.046,4.0941,3.9857,4.0098,29525.0],["2012-03-16",3.9978,4.052,3.9135,4.0038,47675.0],["2012-03-19",4.0098,4.1363,4.0038,4.0941,40800.0],["2012-03-20",4.1302,4.1603,4.0881,4.1182,40725.0],["2012-03-21",4.1664,4.1905,4.1302,4.1363,32400.0],["2012-03-22",4.1603,4.2567,4.1363,4.2326,46450.0],["2012-03-23",4.2326,4.2507,4.1724,4.2145,17500.0],["2012-03-26",4.2145,4.2567,4.2085,4.2386,69725.0],["2012-03-27",4.2761,4.3198,4.1824,4.2636,56850.0],["2012-03-28",4.2886,4.2886,4.1575,4.1824,13450.0],["2012-03-29",4.1637,4.1637,4.0701,4.1575,20575.0],["2012-03-30",4.1512,4.1887,4.0638,4.0826,18950.0],["2012-04-02",4.0638,4.0888,3.9452,4.0201,56950.0],["2012-04-03",4.0264,4.1075,3.9952,4.0888,25650.0],["2012-04-04",4.0888,4.0888,4.0076,4.0763,17175.0],["2012-04-05",4.0701,4.1637,4.0576,4.1575,17450.0],["2012-04-09",4.1512,4.1637,4.0888,4.1013,16775.0],["2012-04-10",4.1138,4.1387,4.0576,4.0638,18500.0],["2012-04-11",4.1075,4.2136,4.0701,4.1637,20650.0],["2012-04-12",4.1575,4.1637,4.0638,4.0826,25050.0],["2012-04-13",4.0763,4.1138,4.0326,4.095,11900.0],["2012-04-16",4.1013,4.1387,4.0576,4.0888,10775.0],["2012-04-17",4.095,4.1637,4.0888,4.1387,13600.0],["2012-04-18",4.1387,4.1824,4.12,4.1575,6675.0],["2012-04-19",4.1637,4.1762,4.12,4.17,4825.0],["2012-04-20",4.1575,4.1824,4.1575,4.1762,11800.0],["2012-04-23",4.1762,4.1824,4.1575,4.1762,13075.0],["2012-04-24",4.17,4.1949,4.1575,4.1949,7300.0],["2012-04-25",4.2136,4.2261,4.145,4.2199,44925.0],["2012-04-26",4.2199,4.2761,4.2012,4.2573,29125.0],["2012-04-27",4.2761,4.2823,4.2136,4.2761,16750.0],["2012-04-30",4.2761,4.2948,4.2761,4.2948,13150.0],["2012-05-01",4.3135,4.3135,4.2761,4.3073,23000.0],["2012-05-02",4.3135,4.3447,4.2761,4.2823,27500.0],["2012-05-03",4.3135,4.3323,4.2573,4.2886,17250.0],["2012-05-04",4.2886,4.2886,4.2386,4.2636,12750.0],["2012-05-07",4.2573,4.2573,4.17,4.2199,23375.0],["2012-05-08",4.1887,4.2261,4.1824,4.2074,9150.0],["2012-05-09",4.2074,4.2136,4.12,4.145,23475.0],["2012-05-10",4.1762,4.1762,4.0888,4.1512,44500.0],["2012-05-11",4.1575,4.1824,4.1013,4.1512,21950.0],["2012-05-14",4.1512,4.2199,4.1013,4.17,12750.0],["2012-05-15",4.1762,4.1949,4.1512,4.1887,12575.0],["2012-05-16",4.1887,4.2698,4.1637,4.2449,21000.0],["2012-05-17",4.2761,4.2948,4.2261,4.2386,17950.0],["2012-05-18",4.2324,4.3073,4.2199,4.2324,17750.0],["2012-05-21",4.2511,4.3447,4.2199,4.3198,26825.0],["2012-05-22",4.351,4.3635,4.2823,4.3385,23600.0],["2012-05-23",4.3198,4.3572,4.2573,4.3135,16800.0],["2012-05-24",4.3572,4.3572,4.2823,4.326,29650.0],["2012-05-25",4.095,4.17,4.0576,4.1512,392375.0],["2012-05-29",4.17,4.1824,4.1325,4.1824,77550.0],["2012-05-30",4.2074,4.2074,4.12,4.1512,44125.0],["2012-05-31",4.17,4.17,4.12,4.1575,47700.0],["2012-06-01",4.1512,4.1575,4.0888,4.1575,30950.0],["2012-06-04",4.145,4.1512,4.0826,4.1138,56125.0],["2012-06-05",4.1138,4.1512,4.095,4.1512,38850.0],["2012-06-06",4.1512,4.1637,4.0888,4.1512,69225.0],["2012-06-07",4.1575,4.1575,4.12,4.1512,41475.0],["2012-06-08",4.1512,4.1949,4.12,4.1824,43350.0],["2012-06-11",4.1949,4.2449,4.1824,4.1949,78950.0],["2012-06-12",4.1887,4.2137,4.1387,4.1512,58800.0],["2012-06-13",4.1575,4.2386,4.1512,4.2199,71075.0],["2012-06-14",4.2261,4.2761,4.1949,4.2761,61925.0],["2012-06-15",4.2761,4.2823,4.2449,4.2573,35300.0],["2012-06-18",4.2823,4.4009,4.2761,4.3884,109950.0],["2012-06-19",4.4009,4.4446,4.3822,4.4134,109775.0],["2012-06-20",4.4321,4.4696,4.4259,4.4509,102600.0],["2012-06-21",4.4444,4.4768,4.3665,4.4573,89500.0],["2012-06-22",4.4833,4.4963,4.4054,4.4379,663075.0],["2012-06-25",4.4509,4.5093,4.4184,4.4638,83450.0],["2012-06-26",4.4444,4.4768,4.3081,4.4703,80275.0],["2012-06-27",4.4898,4.5287,4.4768,4.5028,60150.0],["2012-06-28",4.4833,4.5287,4.4768,4.4963,37600.0],["2012-06-29",4.5028,4.5806,4.4509,4.5741,63725.0],["2012-07-02",4.5936,4.6196,4.5417,4.5871,58400.0],["2012-07-03",4.5871,4.6066,4.5547,4.5936,25450.0],["2012-07-05",4.5871,4.6001,4.5482,4.5676,50125.0],["2012-07-06",4.5547,4.6066,4.5157,4.5222,60800.0],["2012-07-09",4.5093,4.5936,4.4963,4.5352,82625.0],["2012-07-10",4.5741,4.5741,4.3795,4.4314,117300.0],["2012-07-11",4.4768,4.4833,4.4054,4.4379,106350.0],["2012-07-12",4.3211,4.3925,4.3081,4.373,716200.0],["2012-07-13",4.373,4.4574,4.3535,4.4379,171625.0],["2012-07-16",4.4444,4.4768,4.3795,4.4573,112950.0],["2012-07-17",4.4768,4.4768,4.4249,4.4379,106750.0],["2012-07-18",4.4509,4.4509,4.4184,4.4379,47950.0],["2012-07-19",4.4444,4.4444,4.3795,4.386,80700.0],["2012-07-20",4.4119,4.4379,4.3795,4.4119,67150.0],["2012-07-23",4.4379,4.4379,4.3665,4.399,88400.0],["2012-07-24",4.4054,4.4184,4.373,4.399,63650.0],["2012-07-25",4.4379,4.4379,4.399,4.4054,71200.0],["2012-07-26",4.4768,4.4768,4.4119,4.4119,140600.0],["2012-07-27",4.4379,4.4509,4.4119,4.4509,122375.0],["2012-07-30",4.4768,4.4768,4.4184,4.4509,99225.0],["2012-07-31",4.4768,4.4768,4.3795,4.4119,214450.0],["2012-08-01",4.4703,4.5093,4.4184,4.4768,125475.0],["2012-08-02",4.4898,4.4963,4.4314,4.4509,79150.0],["2012-08-03",4.4768,4.4768,4.4119,4.4573,81000.0],["2012-08-06",4.4833,4.5287,4.4573,4.4898,186450.0],["2012-08-07",4.5352,4.5352,4.4444,4.5093,131125.0],["2012-08-08",4.5157,4.5287,4.386,4.4314,185850.0],["2012-08-09",4.4314,4.4963,4.4119,4.4444,77825.0],["2012-08-10",4.4444,4.4898,4.4379,4.4638,72425.0],["2012-08-13",4.4898,4.5287,4.4444,4.4768,119450.0],["2012-08-14",4.5093,4.5157,4.4638,4.4833,91425.0],["2012-08-15",4.4898,4.5157,4.4768,4.5028,141125.0],["2012-08-16",4.3406,4.3665,4.3276,4.3276,2885175.0],["2012-08-17",4.347,4.3665,4.3406,4.36,389650.0],["2012-08-20",4.373,4.3795,4.3535,4.373,288650.0],["2012-08-21",4.36,4.3795,4.3535,4.3665,198325.0],["2012-08-22",4.3665,4.3665,4.3341,4.3471,177325.0],["2012-08-23",4.36,4.36,4.3341,4.3406,181450.0],["2012-08-24",4.3471,4.3795,4.3341,4.3795,230125.0],["2012-08-27",4.4054,4.4054,4.36,4.36,199400.0],["2012-08-28",4.373,4.3925,4.36,4.3665,233700.0],["2012-08-29",4.3925,4.4054,4.36,4.4054,265050.0],["2012-08-30",4.4054,4.4444,4.386,4.4444,238675.0],["2012-08-31",4.4573,4.4768,4.4379,4.4703,377650.0],["2012-09-04",4.4898,4.5352,4.4573,4.5157,386625.0],["2012-09-05",4.5287,4.5352,4.4898,4.4963,193075.0],["2012-09-06",4.5093,4.5287,4.4898,4.5028,197950.0],["2012-09-07",4.5287,4.5287,4.4833,4.5222,112325.0],["2012-09-10",4.5287,4.5676,4.5157,4.5287,230875.0],["2012-09-11",4.5547,4.5612,4.5093,4.5093,164425.0],["2012-09-12",4.5093,4.5547,4.5028,4.5482,162825.0],["2012-09-13",4.5417,4.6131,4.5352,4.5806,275250.0],["2012-09-14",4.6131,4.7493,4.6131,4.7428,499500.0],["2012-09-17",4.8337,4.8596,4.7493,4.8402,562925.0],["2012-09-18",4.8401,4.8401,4.652,4.6779,600825.0],["2012-09-19",4.7818,4.8337,4.7363,4.7558,450425.0],["2012-09-20",4.8012,4.8921,4.7882,4.8791,523400.0],["2012-09-21",4.8985,4.9569,4.8661,4.931,428900.0],["2012-09-24",4.9764,4.9894,4.931,4.9504,405575.0],["2012-09-25",4.9829,4.9829,4.8596,4.8596,483050.0],["2012-09-26",4.8798,4.9135,4.7788,4.7923,404975.0],["2012-09-27",4.8327,4.8663,4.7317,4.7452,305875.0],["2012-09-28",4.7519,4.7923,4.7183,4.7452,285725.0],["2012-10-01",4.7721,4.8394,4.7587,4.7856,244475.0],["2012-10-02",4.8125,4.8394,4.7519,4.7788,305225.0],["2012-10-03",4.6375,4.6846,4.6173,4.6577,5347325.0],["2012-10-04",4.6846,4.6846,4.6577,4.6712,509500.0],["2012-10-05",4.6779,4.7115,4.6577,4.6981,384400.0],["2012-10-08",4.7115,4.725,4.6846,4.7183,406500.0],["2012-10-09",4.7385,4.7385,4.651,4.6644,392800.0],["2012-10-10",4.6577,4.6712,4.5433,4.5837,882500.0],["2012-10-11",4.6106,4.6375,4.5904,4.6038,234875.0],["2012-10-12",4.624,4.624,4.5433,4.5433,432550.0],["2012-10-15",4.5635,4.5635,4.2,4.3481,1342325.0],["2012-10-16",4.3615,4.4423,4.3615,4.4356,326250.0],["2012-10-17",4.476,4.5635,4.449,4.5433,393150.0],["2012-10-18",4.5635,4.5702,4.5163,4.5231,249550.0],["2012-10-19",4.5163,4.5365,4.4423,4.4625,257375.0],["2012-10-22",4.4894,4.5029,4.375,4.4962,257075.0],["2012-10-23",4.5096,4.5096,4.4087,4.4558,190900.0],["2012-10-24",4.476,4.55,4.4356,4.5163,170075.0],["2012-10-25",4.6577,4.6577,4.5096,4.5231,176200.0],["2012-10-26",4.55,4.5635,4.4962,4.5029,268825.0],["2012-10-31",4.5096,4.6375,4.5096,4.6106,795050.0],["2012-11-01",4.6106,4.6375,4.5769,4.5837,291350.0],["2012-11-02",4.5971,4.6038,4.5163,4.5365,204175.0],["2012-11-05",4.5163,4.5433,4.4558,4.5231,222375.0],["2012-11-06",4.5365,4.55,4.4827,4.5163,152425.0],["2012-11-07",4.4827,4.5163,4.2875,4.449,485125.0],["2012-11-08",4.449,4.55,4.2471,4.274,439450.0],["2012-11-09",4.274,4.3279,4.2404,4.3077,281250.0],["2012-11-12",4.3481,4.3548,4.1663,4.2067,294300.0],["2012-11-13",4.1731,4.1798,3.9106,3.9712,806350.0],["2012-11-14",3.9577,4.025,3.7087,3.7894,618450.0],["2012-11-15",3.749,3.9442,3.7087,3.9375,447525.0],["2012-11-16",3.9577,4.2,3.9577,4.1663,382150.0],["2012-11-19",4.2808,4.3212,4.0923,4.1529,421675.0],["2012-11-20",4.2067,4.2269,4.1462,4.2067,151225.0],["2012-11-21",4.2337,4.2875,4.1865,4.2404,148750.0],["2012-11-23",4.2673,4.3144,4.2337,4.3077,111375.0],["2012-11-26",4.3279,4.3683,4.2808,4.3481,203550.0],["2012-11-27",4.375,4.4288,4.3212,4.3952,173275.0],["2012-11-28",4.4019,4.4356,4.3413,4.3615,163175.0],["2012-11-29",4.375,4.4827,4.375,4.4625,193400.0],["2012-11-30",4.476,4.5433,4.4692,4.5163,1000775.0],["2012-12-03",4.5433,4.5433,4.4019,4.4827,267675.0],["2012-12-04",4.476,4.5298,4.4625,4.5096,249700.0],["2012-12-05",4.5365,4.5365,4.4423,4.476,190275.0],["2012-12-06",4.4894,4.5231,4.4154,4.4423,143950.0],["2012-12-07",4.4423,4.4827,4.4288,4.4356,104675.0],["2012-12-10",4.4558,4.476,4.4154,4.4356,112450.0],["2012-12-11",4.4558,4.476,4.4154,4.4356,158700.0],["2012-12-12",4.4692,4.4692,4.4154,4.4154,97925.0],["2012-12-13",4.4356,4.4356,4.4087,4.4221,72925.0],["2012-12-14",4.4154,4.4558,4.3817,4.4221,118575.0],["2012-12-17",4.4423,4.4962,4.4154,4.4356,340800.0],["2012-12-18",4.4356,4.4558,4.4087,4.4356,384250.0],["2012-12-19",4.4423,4.476,4.4154,4.4288,460400.0],["2012-12-20",4.4359,4.492,4.4288,4.4359,371400.0],["2012-12-21",4.4569,4.4639,4.3236,4.4078,431825.0],["2012-12-24",4.4218,4.4569,4.4008,4.4288,98600.0],["2012-12-26",4.4218,4.4429,4.3516,4.4359,186525.0],["2012-12-27",4.4569,4.4569,4.3165,4.3797,181300.0],["2012-12-28",4.3867,4.3867,4.3165,4.3165,146175.0],["2012-12-31",4.3376,4.4499,4.3306,4.4359,189450.0],["2013-01-02",4.5762,4.5833,4.492,4.5482,320100.0],["2013-01-03",4.5201,4.6885,4.5201,4.6254,284000.0],["2013-01-04",4.6324,4.6815,4.6254,4.6394,128825.0],["2013-01-07",4.6956,4.7026,4.6324,4.6605,185900.0],["2013-01-08",4.6675,4.6745,4.6394,4.6394,84250.0],["2013-01-09",4.6605,4.6885,4.6464,4.6815,117300.0],["2013-01-10",4.6956,4.7026,4.6394,4.6605,109550.0],["2013-01-11",4.6956,4.6956,4.6605,4.6885,114325.0],["2013-01-14",4.6956,4.7026,4.6464,4.6745,177100.0],["2013-01-15",4.6675,4.6815,4.6464,4.6675,168375.0],["2013-01-16",4.6745,4.7026,4.6605,4.6745,80300.0],["2013-01-17",4.6956,4.7306,4.6745,4.7236,150750.0],["2013-01-18",4.7236,4.7517,4.7026,4.7236,139675.0],["2013-01-22",4.7728,4.8851,4.7657,4.8219,682325.0],["2013-01-23",4.8851,4.8921,4.8008,4.8289,572550.0],["2013-01-24",4.85,4.8991,4.8289,4.843,404300.0],["2013-01-25",4.8991,4.9061,4.8359,4.843,395700.0],["2013-01-28",4.864,4.878,4.8079,4.843,439175.0],["2013-01-29",4.857,4.871,4.8149,4.857,434675.0],["2013-01-30",4.857,4.9061,4.85,4.8921,366325.0],["2013-01-31",4.9131,4.9482,4.8851,4.9131,474825.0],["2013-02-01",4.9763,5.0044,4.9482,4.9763,419150.0],["2013-02-04",5.0184,5.0325,4.8079,4.85,735350.0],["2013-02-05",4.864,4.878,4.8149,4.8289,284700.0],["2013-02-06",4.843,4.857,4.8008,4.857,239300.0],["2013-02-07",4.857,4.864,4.8079,4.8149,195950.0],["2013-02-08",4.8359,4.85,4.7868,4.8149,203750.0],["2013-02-11",4.8359,4.864,4.8219,4.864,186850.0],["2013-02-12",4.864,4.8921,4.8289,4.85,161475.0],["2013-02-13",4.871,4.878,4.8289,4.864,186600.0],["2013-02-14",4.871,4.878,4.8359,4.871,148850.0],["2013-02-15",4.878,4.8991,4.843,4.857,144000.0],["2013-02-19",4.8921,4.9131,4.857,4.871,308125.0],["2013-02-20",4.9061,4.9131,4.8008,4.8008,277500.0],["2013-02-21",4.8008,4.878,4.7868,4.8289,220550.0],["2013-02-22",4.871,4.871,4.8079,4.8359,153650.0],["2013-02-25",4.843,4.8991,4.8149,4.8149,179575.0],["2013-02-26",4.878,4.878,4.8149,4.8359,132425.0],["2013-02-27",4.871,4.8921,4.85,4.857,140025.0],["2013-02-28",4.8851,4.9623,4.843,4.9412,296825.0],["2013-03-01",4.9272,4.9693,4.9131,4.9693,163875.0],["2013-03-04",4.9763,4.9974,4.9482,4.9693,297925.0],["2013-03-05",4.9974,5.0395,4.9693,5.0184,282075.0],["2013-03-06",4.9974,4.9974,4.9131,4.9131,341450.0],["2013-03-07",4.9412,5.0184,4.9202,5.0044,240025.0],["2013-03-08",5.0535,5.0676,4.9833,4.9903,181075.0],["2013-03-11",5.0184,5.0676,5.0044,5.0325,300625.0],["2013-03-12",5.0535,5.0816,5.0325,5.0535,259550.0],["2013-03-13",5.0816,5.0956,5.0465,5.0746,333725.0],["2013-03-14",5.1026,5.2009,5.0816,5.1799,630525.0],["2013-03-15",5.222,5.3343,5.1939,5.3062,610650.0],["2013-03-18",5.2009,5.236,5.0535,5.0956,637900.0],["2013-03-19",5.1939,5.2641,5.1237,5.1518,530725.0],["2013-03-20",5.236,5.2641,5.1588,5.2009,349425.0],["2013-03-21",5.2711,5.2851,5.2149,5.243,285525.0],["2013-03-22",5.2711,5.3132,5.2641,5.2851,497875.0],["2013-03-25",5.3202,5.3483,5.25,5.3343,599575.0],["2013-03-26",5.4361,5.4361,5.2542,5.3124,331725.0],["2013-03-27",5.3124,5.3561,5.2397,5.3488,306525.0],["2013-03-28",5.3852,5.5235,5.3488,5.4871,398600.0],["2013-04-01",5.458,5.4798,5.3343,5.3415,336825.0],["2013-04-02",5.3852,5.4216,5.2615,5.276,226975.0],["2013-04-03",5.2688,5.3124,5.2324,5.2324,245150.0],["2013-04-04",5.2251,5.2688,5.2033,5.2688,203200.0],["2013-04-05",5.2397,5.3561,5.2397,5.3343,185925.0],["2013-04-08",5.3634,5.3852,5.3052,5.3707,129000.0],["2013-04-09",5.3852,5.3852,5.2833,5.2906,137825.0],["2013-04-10",5.2906,5.3634,5.2906,5.3488,222475.0],["2013-04-11",5.3634,5.3852,5.327,5.3343,145275.0],["2013-04-12",5.3124,5.3707,5.2979,5.3561,133850.0],["2013-04-15",5.3634,5.3779,5.1669,5.1814,273600.0],["2013-04-16",5.3343,5.3707,5.2397,5.2688,184800.0],["2013-04-17",5.3052,5.3488,5.1814,5.196,213550.0],["2013-04-18",5.2324,5.276,5.1669,5.1814,155725.0],["2013-04-19",5.1814,5.276,5.1669,5.2397,179475.0],["2013-04-22",5.2688,5.2688,5.2033,5.2469,168425.0],["2013-04-23",5.3124,5.3197,5.2615,5.3124,132675.0],["2013-04-24",5.3343,5.3488,5.2397,5.2833,142925.0],["2013-04-25",5.3415,5.3634,5.2906,5.3415,144950.0],["2013-04-26",5.3488,5.3852,5.276,5.3488,142875.0],["2013-04-29",5.3561,5.4216,5.3488,5.3707,267000.0],["2013-04-30",5.1814,5.2033,5.1305,5.1814,4332200.0],["2013-05-01",5.2033,5.2106,5.1596,5.1596,432925.0],["2013-05-02",5.1814,5.2106,5.1596,5.1669,568475.0],["2013-05-03",5.1596,5.1596,5.0432,5.065,889600.0],["2013-05-06",5.0796,5.1742,5.0577,5.1596,415400.0],["2013-05-07",5.1669,5.1742,5.1014,5.1742,333975.0],["2013-05-08",5.2251,5.2688,5.1814,5.2251,540900.0],["2013-05-09",5.2251,5.2397,5.1669,5.196,212450.0],["2013-05-10",5.2106,5.2251,5.1159,5.1159,380975.0],["2013-05-13",5.1305,5.1451,5.0796,5.1014,372725.0],["2013-05-14",5.1378,5.1887,5.1014,5.1378,401225.0],["2013-05-15",5.1814,5.1814,5.0796,5.1014,448975.0],["2013-05-16",5.1014,5.1742,5.0941,5.1596,227200.0],["2013-05-17",5.2033,5.2178,5.1596,5.1742,255850.0],["2013-05-20",5.1887,5.2033,5.1669,5.1814,215325.0],["2013-05-21",5.1887,5.1887,5.1087,5.1232,306000.0],["2013-05-22",5.1305,5.2324,5.0505,5.0868,457150.0],["2013-05-23",5.0432,5.065,4.8976,5.0286,429550.0],["2013-05-24",5.0359,5.065,4.9486,5.0286,286825.0],["2013-05-28",5.0941,5.1596,4.934,4.9486,660575.0],["2013-05-29",4.9122,4.934,4.5338,4.7812,1417375.0],["2013-05-30",4.7812,4.985,4.7812,4.985,478225.0],["2013-05-31",4.985,4.9922,4.8612,4.9195,924625.0],["2013-06-03",4.9195,4.985,4.803,4.854,453200.0],["2013-06-04",4.8758,4.9704,4.803,4.9558,369900.0],["2013-06-05",4.9558,5.0213,4.9122,4.9122,265175.0],["2013-06-06",4.9267,5.0286,4.9049,5.0286,224725.0],["2013-06-07",5.0723,5.0796,4.985,5.0432,238550.0],["2013-06-10",5.0432,5.0941,5.0141,5.065,271900.0],["2013-06-11",5.065,5.065,4.9631,5.0286,218075.0],["2013-06-12",5.0286,5.0432,4.8176,4.8903,329725.0],["2013-06-13",4.8612,5.0868,4.803,5.0723,311875.0],["2013-06-14",5.0941,5.1451,5.0505,5.1087,268125.0],["2013-06-17",5.0941,5.1596,5.065,5.1014,197800.0],["2013-06-18",5.0941,5.1523,5.0068,5.1305,288675.0],["2013-06-19",5.1596,5.1814,5.0577,5.0796,429075.0],["2013-06-20",5.0505,5.0505,4.7957,4.8394,546875.0],["2013-06-21",4.9122,4.985,4.8394,4.9486,438275.0],["2013-06-24",4.9486,4.985,4.8103,4.9049,472000.0],["2013-06-25",4.9558,5.0359,4.9486,5.0141,330775.0],["2013-06-26",5.0368,5.1125,5.0368,5.0444,230250.0],["2013-06-27",5.105,5.1125,5.0519,5.0974,155950.0],["2013-06-28",5.105,5.1428,5.0216,5.1277,299700.0],["2013-07-01",5.1428,5.1504,5.0898,5.1201,145000.0],["2013-07-02",5.1353,5.1428,5.0216,5.0822,206550.0],["2013-07-03",5.0444,5.0747,4.9989,5.0292,127475.0],["2013-07-05",5.0292,5.0368,4.5293,4.7262,836850.0],["2013-07-08",4.696,4.7793,4.6202,4.6581,322100.0],["2013-07-09",4.6581,4.7262,4.6278,4.696,193150.0],["2013-07-10",4.6657,4.696,4.5596,4.5975,280325.0],["2013-07-11",4.6808,4.7262,4.6429,4.7187,263100.0],["2013-07-12",4.7338,4.7414,4.6581,4.7262,146875.0],["2013-07-15",4.7717,4.8853,4.7414,4.8702,228700.0],["2013-07-16",4.9005,4.9156,4.8399,4.855,148950.0],["2013-07-17",4.908,4.908,4.8399,4.855,176275.0],["2013-07-18",4.8853,4.8853,4.7641,4.7793,211325.0],["2013-07-19",4.7793,4.8399,4.7565,4.8247,141650.0],["2013-07-22",4.8399,4.961,4.8323,4.9383,165175.0],["2013-07-23",4.9232,4.9459,4.8929,4.908,123325.0],["2013-07-24",4.908,4.908,4.7793,4.7944,207200.0],["2013-07-25",4.855,4.9459,4.8096,4.9383,299050.0],["2013-07-26",4.9459,4.9762,4.908,4.9535,143650.0],["2013-07-29",4.9535,4.9838,4.9156,4.9383,156450.0],["2013-07-30",4.9232,4.9989,4.9232,4.9838,176775.0],["2013-07-31",4.9989,4.9989,4.8474,4.8777,244525.0],["2013-08-01",4.908,4.9156,4.7868,4.802,254700.0],["2013-08-02",4.7944,4.8929,4.7944,4.8247,166175.0],["2013-08-05",4.855,4.8853,4.8096,4.8626,137300.0],["2013-08-06",4.8853,4.8853,4.8171,4.8399,128900.0],["2013-08-07",4.7641,4.7641,4.5596,4.5823,441100.0],["2013-08-08",4.6278,4.7111,4.6051,4.6505,248600.0],["2013-08-09",4.6657,4.7262,4.6429,4.696,140750.0],["2013-08-12",4.7111,4.7944,4.696,4.7944,161600.0],["2013-08-13",4.7944,4.7944,4.6581,4.7414,156800.0],["2013-08-14",4.7338,4.7641,4.6657,4.6884,201700.0],["2013-08-15",4.6657,4.6732,4.6051,4.6202,200025.0],["2013-08-16",4.6126,4.6581,4.5823,4.5975,124325.0],["2013-08-19",4.5899,4.5899,4.2036,4.2188,826025.0],["2013-08-20",4.3021,4.4081,4.2567,4.3703,407325.0],["2013-08-21",4.3703,4.4763,4.34,4.4006,225725.0],["2013-08-22",4.446,4.5142,4.4006,4.4839,139300.0],["2013-08-23",4.4763,4.6126,4.4763,4.5899,169975.0],["2013-08-26",4.5823,4.6354,4.552,4.6202,173450.0],["2013-08-27",4.5596,4.6505,4.5445,4.5899,178600.0],["2013-08-28",4.5596,4.6126,4.5293,4.5823,154025.0],["2013-08-29",4.5596,4.6505,4.5293,4.6505,120775.0],["2013-08-30",4.6505,4.7262,4.5748,4.5748,269300.0],["2013-09-03",4.5823,4.6202,4.4915,4.6202,186850.0],["2013-09-04",4.6126,4.6884,4.5823,4.6202,459075.0],["2013-09-05",4.6051,4.6278,4.552,4.5596,167100.0],["2013-09-06",4.5975,4.7035,4.5823,4.6657,138625.0],["2013-09-09",4.6808,4.7414,4.6657,4.7187,211200.0],["2013-09-10",4.7414,4.749,4.6884,4.7035,77075.0],["2013-09-11",4.6808,4.7565,4.6808,4.749,108825.0],["2013-09-12",4.7717,4.8247,4.7414,4.7793,171975.0],["2013-09-13",4.8247,4.9762,4.8171,4.9307,322000.0],["2013-09-16",5.0065,5.0595,4.9838,5.0065,291650.0],["2013-09-17",5.0368,5.0898,5.0065,5.0595,290450.0],["2013-09-18",5.0747,5.158,5.0216,5.1504,572500.0],["2013-09-19",5.1819,5.2056,5.0636,5.1188,385825.0],["2013-09-20",5.1267,5.3081,5.0321,5.2293,708250.0],["2013-09-23",5.2293,5.2293,5.0952,5.1504,245400.0],["2013-09-24",5.1346,5.1425,5.0558,5.1031,249125.0],["2013-09-25",5.0873,5.1189,4.9453,4.9532,445200.0],["2013-09-26",4.9532,5.0005,4.9138,5.0005,222725.0],["2013-09-27",4.969,5.0084,4.9374,4.9453,111225.0],["2013-09-30",4.9217,4.9769,4.8901,4.9217,144725.0],["2013-10-01",4.898,4.9848,4.8901,4.969,98400.0],["2013-10-02",4.9217,5.0084,4.9217,4.9374,111900.0],["2013-10-03",4.9532,4.9532,4.8901,4.9059,131350.0],["2013-10-04",4.8901,4.9217,4.8901,4.898,96800.0],["2013-10-07",4.8507,4.8901,4.8112,4.827,162500.0],["2013-10-08",4.8112,4.827,4.7797,4.7955,129775.0],["2013-10-09",4.8112,4.8428,4.7955,4.8112,121625.0],["2013-10-10",4.8586,4.898,4.8112,4.8822,156325.0],["2013-10-11",4.8901,4.9059,4.8586,4.898,107150.0],["2013-10-14",4.898,4.9217,4.8743,4.9059,96100.0],["2013-10-15",4.8901,4.9296,4.827,4.827,140375.0],["2013-10-16",4.8507,4.9059,4.8191,4.8822,166650.0],["2013-10-17",4.9138,5.0084,4.9059,4.9927,212675.0],["2013-10-18",5.0242,5.0479,4.9769,5.0321,144450.0],["2013-10-21",5.0321,5.0952,5.0242,5.04,156250.0],["2013-10-22",5.0558,5.1267,5.0558,5.1031,192250.0],["2013-10-23",5.1267,5.1662,5.111,5.1346,125400.0],["2013-10-24",5.1346,5.1741,5.111,5.1583,130750.0],["2013-10-25",5.2056,5.2135,5.1346,5.1977,157725.0],["2013-10-28",5.2056,5.2056,5.1188,5.1504,146450.0],["2013-10-29",5.1346,5.1425,5.0005,5.0557,213850.0],["2013-10-30",5.0321,5.111,5.0084,5.0242,109500.0],["2013-10-31",5.0479,5.0873,5.0084,5.0557,102500.0],["2013-11-01",5.0558,5.1188,5.0242,5.1031,140450.0],["2013-11-04",5.1267,5.1267,5.0636,5.111,141375.0],["2013-11-05",5.1267,5.1267,5.0479,5.0479,147350.0],["2013-11-06",5.1819,5.316,5.1504,5.2845,328300.0],["2013-11-07",5.2924,5.2924,5.2214,5.2687,187300.0],["2013-11-08",5.2214,5.245,5.1188,5.2214,163100.0],["2013-11-11",5.2293,5.2372,5.1583,5.1977,125900.0],["2013-11-12",5.1741,5.2372,5.1662,5.2293,102200.0],["2013-11-13",5.2293,5.3081,5.2293,5.2845,146050.0],["2013-11-14",5.3081,5.4422,5.2924,5.4186,280750.0],["2013-11-15",5.4186,5.4817,5.4186,5.4501,190050.0],["2013-11-18",5.4817,5.4817,5.3791,5.387,150900.0],["2013-11-19",5.3634,5.387,5.2845,5.3003,150025.0],["2013-11-20",5.316,5.3791,5.2845,5.3397,125225.0],["2013-11-21",5.3318,5.3949,5.316,5.3634,123750.0],["2013-11-22",5.3949,5.4265,5.3397,5.3712,164425.0],["2013-11-25",5.4107,5.458,5.3791,5.4422,137075.0],["2013-11-26",5.4817,5.4817,5.4186,5.4265,167500.0],["2013-11-27",5.4343,5.4974,5.4265,5.4896,135550.0],["2013-11-29",5.4896,5.5369,5.4659,5.529,129425.0],["2013-12-02",5.529,5.5369,5.4659,5.4896,182050.0],["2013-12-03",5.4659,5.5211,5.4501,5.4974,137450.0],["2013-12-04",5.4896,5.5605,5.4422,5.5448,202975.0],["2013-12-05",5.5369,5.5605,5.5211,5.5527,139775.0],["2013-12-06",5.5605,5.6,5.5369,5.5684,200400.0],["2013-12-09",5.6,5.6867,5.5763,5.6788,236200.0],["2013-12-10",5.6788,5.7972,5.671,5.7498,315250.0],["2013-12-11",5.7814,5.7814,5.6946,5.7419,204075.0],["2013-12-12",5.7498,5.7656,5.5842,5.6157,366600.0],["2013-12-13",5.6473,5.7183,5.6079,5.6946,369225.0],["2013-12-16",5.7498,5.7577,5.6788,5.7341,327775.0],["2013-12-17",5.7498,5.8366,5.6788,5.7577,509450.0],["2013-12-18",5.7577,5.8724,5.7004,5.8151,330550.0],["2013-12-19",5.8151,5.8151,5.7004,5.7086,236525.0],["2013-12-20",5.7168,5.7741,5.7086,5.7413,282700.0],["2013-12-23",5.7495,5.7905,5.7168,5.725,223125.0],["2013-12-24",5.7577,5.7741,5.7168,5.7413,85950.0],["2013-12-26",5.7413,5.7741,5.6922,5.6922,136050.0],["2013-12-27",5.6922,5.7004,5.6349,5.684,143500.0],["2013-12-30",5.6758,5.7004,5.6185,5.6594,168525.0],["2013-12-31",5.6512,5.725,5.6185,5.725,130800.0],["2014-01-02",5.725,5.7495,5.6594,5.7004,150850.0],["2014-01-03",5.7332,5.7987,5.7004,5.7987,186850.0],["2014-01-06",5.7987,5.856,5.7659,5.7659,312875.0],["2014-01-07",5.5448,5.5857,5.5284,5.5612,3699125.0],["2014-01-08",5.5612,5.6021,5.553,5.5939,581100.0],["2014-01-09",5.6103,5.6103,5.5693,5.5775,262200.0],["2014-01-10",5.6103,5.6103,5.5612,5.6021,361050.0],["2014-01-13",5.6103,5.6267,5.5693,5.5857,432525.0],["2014-01-14",5.5775,5.6103,5.5612,5.6103,320750.0],["2014-01-15",5.5939,5.6267,5.5775,5.6103,235025.0],["2014-01-16",5.6267,5.6512,5.5939,5.6431,201425.0],["2014-01-17",5.6512,5.684,5.6185,5.6185,202400.0],["2014-01-21",5.6512,5.7413,5.6431,5.7331,305825.0],["2014-01-22",5.7331,5.7823,5.725,5.7577,315350.0],["2014-01-23",5.7331,5.7905,5.7331,5.7741,251900.0],["2014-01-24",5.7741,5.7905,5.7413,5.7659,195750.0],["2014-01-27",5.8069,5.8069,5.5775,5.6676,348925.0],["2014-01-28",5.6922,5.7741,5.6758,5.7413,254150.0],["2014-01-29",5.7495,5.7577,5.6676,5.7168,221900.0],["2014-01-30",5.7331,5.856,5.725,5.856,372525.0],["2014-01-31",5.7987,5.9133,5.7577,5.8478,635925.0],["2014-02-03",5.8724,5.9051,5.7331,5.7659,307025.0],["2014-02-04",5.7495,5.8478,5.7331,5.8069,210125.0],["2014-02-05",5.8232,5.8478,5.7659,5.8314,210925.0],["2014-02-06",5.8478,5.897,5.8069,5.8396,181600.0],["2014-02-07",5.8806,5.9133,5.8478,5.9133,187650.0],["2014-02-10",5.9051,6.0116,5.9051,6.0034,344500.0],["2014-02-11",6.0198,6.0608,5.987,6.0034,219275.0],["2014-02-12",6.028,6.0526,6.0034,6.0116,174975.0],["2014-02-13",6.0034,6.0771,5.9789,6.0526,220400.0],["2014-02-14",6.0689,6.0689,6.0198,6.0526,98300.0],["2014-02-18",6.0689,6.1017,6.0526,6.0853,186900.0],["2014-02-19",6.0853,6.1427,6.0771,6.0853,231400.0],["2014-02-20",6.0853,6.1181,6.0689,6.1017,182900.0],["2014-02-21",6.1263,6.1345,6.0935,6.1099,151450.0],["2014-02-24",6.1345,6.159,6.1181,6.1263,193125.0],["2014-02-25",6.1509,6.2246,6.1345,6.1918,223975.0],["2014-02-26",6.2246,6.3474,6.2082,6.3065,308125.0],["2014-02-27",6.3065,6.3556,6.2901,6.3556,311100.0],["2014-02-28",6.3556,6.3556,6.3147,6.331,329950.0],["2014-03-03",6.3147,6.3966,6.3065,6.372,293750.0],["2014-03-04",6.3884,6.4211,6.331,6.3638,562500.0],["2014-03-05",6.4948,6.5604,6.4293,6.5276,500600.0],["2014-03-06",6.4129,6.4457,6.2573,6.372,563475.0],["2014-03-07",6.3065,6.3392,6.159,6.2,536050.0],["2014-03-10",6.2,6.3147,6.1918,6.2983,210300.0],["2014-03-11",6.2983,6.3392,6.2082,6.2164,171325.0],["2014-03-12",6.2164,6.4129,6.2164,6.4047,259575.0],["2014-03-13",6.4375,6.4457,6.372,6.4375,196650.0],["2014-03-14",6.4457,6.544,6.4375,6.4621,224100.0],["2014-03-17",6.5194,6.544,6.4785,6.5112,282300.0],["2014-03-18",6.544,6.5931,6.4948,6.5849,380175.0],["2014-03-19",6.6013,6.6505,6.5112,6.5194,721575.0],["2014-03-20",6.494,6.5194,6.4007,6.494,426575.0],["2014-03-21",6.6042,6.7822,6.5618,6.7822,540200.0],["2014-03-24",6.7653,6.7653,6.6635,6.689,254950.0],["2014-03-25",6.6635,6.6805,6.5194,6.5703,341800.0],["2014-03-26",6.5703,6.5703,6.4431,6.4431,325850.0],["2014-03-27",6.4346,6.6042,6.4092,6.5448,247125.0],["2014-03-28",6.5279,6.6042,6.4855,6.5703,128675.0],["2014-03-31",6.5957,6.5957,6.5703,6.5957,320850.0],["2014-04-01",6.6127,6.6551,6.5957,6.6296,212900.0],["2014-04-02",6.3753,6.4516,6.3329,6.4516,5326700.0],["2014-04-03",6.4262,6.4601,6.4007,6.4262,626425.0],["2014-04-04",6.4516,6.4516,6.3668,6.3753,416650.0],["2014-04-07",6.3922,6.4346,6.3668,6.3922,324675.0],["2014-04-08",6.4262,6.4346,6.3668,6.4346,364800.0],["2014-04-09",6.4431,6.4431,6.3838,6.4262,226025.0],["2014-04-10",6.4092,6.4516,6.3753,6.3753,305975.0],["2014-04-11",6.3668,6.4007,6.3329,6.3329,278800.0],["2014-04-14",6.3244,6.3583,6.1718,6.2227,462675.0],["2014-04-15",6.2057,6.2227,5.9429,6.0701,795950.0],["2014-04-16",6.087,6.1549,6.0531,6.1549,309325.0],["2014-04-17",6.1633,6.1803,6.121,6.1633,150050.0],["2014-04-21",6.1888,6.282,6.1633,6.2566,259025.0],["2014-04-22",6.2905,6.3499,6.282,6.3075,231775.0],["2014-04-23",6.299,6.3499,6.2651,6.3329,215900.0],["2014-04-24",6.3499,6.3583,6.282,6.3075,234225.0],["2014-04-25",6.3244,6.3414,6.2312,6.2566,276975.0],["2014-04-28",6.2312,6.3583,6.2312,6.2566,310425.0],["2014-04-29",6.299,6.3075,6.1718,6.1888,334575.0],["2014-04-30",6.1888,6.299,6.1549,6.2481,893350.0],["2014-05-01",6.2905,6.299,6.2312,6.2736,356400.0],["2014-05-02",6.2566,6.3159,6.2142,6.2566,279950.0],["2014-05-05",6.2142,6.299,6.1973,6.2396,225675.0],["2014-05-06",6.2396,6.2736,6.2142,6.2566,179950.0],["2014-05-07",6.2736,6.4855,6.2736,6.4431,842500.0],["2014-05-08",6.4855,6.4855,6.3668,6.3753,467575.0],["2014-05-09",6.4007,6.4262,6.3753,6.4092,288500.0],["2014-05-12",6.4431,6.4855,6.4007,6.4092,331150.0],["2014-05-13",6.4262,6.4855,6.4262,6.4516,237025.0],["2014-05-14",6.477,6.5025,6.4177,6.4262,255025.0],["2014-05-15",6.4262,6.4516,6.3668,6.4007,214475.0],["2014-05-16",6.4092,6.494,6.3668,6.4431,230250.0],["2014-05-19",6.4601,6.5279,6.4516,6.5194,278575.0],["2014-05-20",6.5279,6.5618,6.4855,6.5194,207550.0],["2014-05-21",6.5533,6.5618,6.5025,6.5618,173350.0],["2014-05-22",6.5618,6.6296,6.5533,6.6127,224875.0],["2014-05-23",6.6296,6.6635,6.6042,6.6551,220150.0],["2014-05-27",6.689,6.7483,6.689,6.7314,385025.0],["2014-05-28",6.7483,6.7568,6.6635,6.7059,315100.0],["2014-05-29",6.6974,6.7568,6.689,6.7144,206350.0],["2014-05-30",6.7314,6.7568,6.6974,6.7483,190950.0],["2014-06-02",6.7822,6.7822,6.7144,6.7229,206250.0],["2014-06-03",6.7737,6.7737,6.672,6.7059,385050.0],["2014-06-04",6.6974,6.7314,6.6466,6.6974,257375.0],["2014-06-05",6.7059,6.7737,6.689,6.7737,175750.0],["2014-06-06",6.7822,6.8331,6.7653,6.8246,241975.0],["2014-06-09",6.8331,6.9009,6.8246,6.867,223325.0],["2014-06-10",6.8924,6.8924,6.7992,6.85,234425.0],["2014-06-11",6.8585,6.867,6.8416,6.867,163025.0],["2014-06-12",6.867,6.8755,6.8331,6.85,175450.0],["2014-06-13",6.867,6.8755,6.8246,6.85,160875.0],["2014-06-16",6.85,6.8924,6.8161,6.8161,276900.0],["2014-06-17",6.8331,6.867,6.7907,6.8246,228400.0],["2014-06-18",6.8161,6.884,6.8161,6.884,188600.0],["2014-06-19",6.9009,6.9263,6.8755,6.884,398575.0],["2014-06-20",6.9094,6.9094,6.8585,6.8755,336425.0],["2014-06-23",6.9009,6.9094,6.884,6.884,217825.0],["2014-06-24",6.9009,6.9009,6.8161,6.8161,367050.0],["2014-06-25",6.8246,6.8416,6.7483,6.8077,455175.0],["2014-06-26",6.7901,6.9217,6.7112,6.8778,455025.0],["2014-06-27",6.8691,6.9042,6.8164,6.8778,458475.0],["2014-06-30",6.8603,6.8954,6.8164,6.8515,279875.0],["2014-07-01",6.834,6.9042,6.8164,6.8164,310575.0],["2014-07-02",6.8164,6.834,6.7287,6.8077,318000.0],["2014-07-03",6.6936,6.7989,6.6673,6.7024,221875.0],["2014-07-07",6.6673,6.6936,6.6234,6.6585,310525.0],["2014-07-08",6.6585,6.7375,6.6497,6.7024,214275.0],["2014-07-09",6.7024,6.7375,6.6761,6.7024,143800.0],["2014-07-10",6.6673,6.7638,6.6673,6.7375,217100.0],["2014-07-11",6.7462,6.7901,6.6761,6.6761,285275.0],["2014-07-14",6.7112,6.7813,6.6848,6.7638,157200.0],["2014-07-15",6.7813,6.7989,6.6936,6.7462,167075.0],["2014-07-16",6.755,6.7726,6.7024,6.7287,219725.0],["2014-07-17",6.7375,6.755,6.6673,6.6848,182600.0],["2014-07-18",6.6673,6.7638,6.6585,6.7462,171900.0],["2014-07-21",6.755,6.7813,6.6936,6.7024,145475.0],["2014-07-22",6.6848,6.8077,6.6848,6.7199,242675.0],["2014-07-23",6.755,6.7813,6.7287,6.755,96200.0],["2014-07-24",6.755,6.7726,6.7024,6.7112,165000.0],["2014-07-25",6.7375,6.755,6.7024,6.7462,180750.0],["2014-07-28",6.7726,6.8077,6.755,6.8077,220850.0],["2014-07-29",6.834,6.834,6.7726,6.7901,167625.0],["2014-07-30",6.7901,6.8164,6.7112,6.7199,241550.0],["2014-07-31",6.7112,6.7199,6.6147,6.6234,381475.0],["2014-08-01",6.6322,6.7287,6.6234,6.7024,174725.0],["2014-08-04",6.7462,6.7726,6.7112,6.7726,187075.0],["2014-08-05",6.755,6.8252,6.7112,6.7462,161350.0],["2014-08-06",6.9743,6.9743,6.8164,6.8954,402800.0],["2014-08-07",6.8954,6.9392,6.8515,6.9042,170775.0],["2014-08-08",6.8778,6.9392,6.8515,6.9392,229375.0],["2014-08-11",6.9743,7.0094,6.9305,6.9656,238800.0],["2014-08-12",6.9656,6.9919,6.9392,6.9568,154750.0],["2014-08-13",6.9743,7.0007,6.9568,7.0007,172800.0],["2014-08-14",6.9831,7.0357,6.9831,6.9831,141525.0],["2014-08-15",7.0182,7.0621,6.9831,7.0445,174075.0],["2014-08-18",7.0533,7.0533,6.9831,7.027,225575.0],["2014-08-19",7.0357,7.0621,6.9217,6.9743,391575.0],["2014-08-20",6.9919,7.0094,6.9305,6.9392,221850.0],["2014-08-21",6.948,7.0094,6.948,6.9743,158450.0],["2014-08-22",6.9919,7.0007,6.9392,6.9656,164575.0],["2014-08-25",7.0007,7.0182,6.9743,7.0094,168800.0],["2014-08-26",7.0094,7.0533,7.0007,7.0445,164725.0],["2014-08-27",7.0182,7.0533,6.9656,7.0007,270350.0],["2014-08-28",7.0182,7.0182,6.9656,6.9831,166875.0],["2014-08-29",6.9743,7.0094,6.948,7.0007,217800.0],["2014-09-02",7.027,7.027,6.9217,6.9305,253450.0],["2014-09-03",6.9743,6.9919,6.9129,6.9392,594475.0],["2014-09-04",6.9656,6.9656,6.8778,6.9129,288725.0],["2014-09-05",6.9217,6.9919,6.9129,6.9656,208750.0],["2014-09-08",6.9919,7.0007,6.9568,6.9656,239100.0],["2014-09-09",6.9743,6.9743,6.9217,6.9217,189050.0],["2014-09-10",6.948,6.9743,6.8954,6.9392,224175.0],["2014-09-11",6.9392,6.9743,6.9305,6.9568,210925.0],["2014-09-12",6.9831,6.9831,6.8427,6.8427,471925.0],["2014-09-15",6.8691,6.8866,6.8077,6.834,291075.0],["2014-09-16",6.8427,6.8778,6.7989,6.8691,236750.0],["2014-09-17",6.9042,6.9129,6.8691,6.8778,161675.0],["2014-09-18",6.8866,6.8954,6.8252,6.8603,177450.0],["2014-09-19",6.8778,6.9129,6.8515,6.8954,339900.0],["2014-09-22",6.9129,6.9392,6.8778,6.9042,323500.0],["2014-09-23",6.9129,6.9305,6.834,6.834,416725.0],["2014-09-24",6.8427,6.8515,6.755,6.8164,901125.0],["2014-09-25",6.8437,6.8619,6.7346,6.7801,652575.0],["2014-09-26",6.7801,6.8073,6.671,6.7346,390050.0],["2014-09-29",6.7255,6.7619,6.6619,6.7619,373850.0],["2014-09-30",6.7437,6.7619,6.5256,6.571,555525.0],["2014-10-01",6.571,6.7165,6.571,6.6892,341975.0],["2014-10-02",6.671,6.7255,6.5801,6.6801,620475.0],["2014-10-03",6.6892,6.7165,6.6165,6.6892,365575.0],["2014-10-06",6.6801,6.6983,6.6347,6.6619,184550.0],["2014-10-07",6.6347,6.6619,6.6165,6.6347,267050.0],["2014-10-08",6.6347,6.7528,6.5892,6.7437,390525.0],["2014-10-09",6.7619,6.8619,6.7346,6.7346,307675.0],["2014-10-10",6.7165,6.7892,6.671,6.7437,322175.0],["2014-10-13",6.7255,6.8528,6.7255,6.7801,280200.0],["2014-10-14",6.8073,6.9346,6.771,6.8891,390375.0],["2014-10-15",6.9073,6.9982,6.7346,6.8437,627950.0],["2014-10-16",6.6619,6.8619,6.6347,6.8346,306825.0],["2014-10-17",6.9073,6.9073,6.7801,6.8164,251750.0],["2014-10-20",6.8164,6.9164,6.7892,6.9164,301200.0],["2014-10-21",6.9164,7.0255,6.8346,6.9437,396875.0],["2014-10-22",6.9891,7.0255,6.9255,6.9528,245725.0],["2014-10-23",6.9982,7.0073,6.9073,6.9618,158400.0],["2014-10-24",6.9891,6.9982,6.9255,6.98,160900.0],["2014-10-27",7.0073,7.0255,6.9255,7.0073,226100.0],["2014-10-28",7.0436,7.1073,6.9982,7.1073,384275.0],["2014-10-29",7.0891,7.1073,6.9982,7.0346,236850.0],["2014-10-30",7.08,7.1073,7.0346,7.08,257100.0],["2014-10-31",7.1254,7.1254,7.0709,7.0982,249475.0],["2014-11-03",7.1436,7.1527,7.0982,7.1345,227375.0],["2014-11-04",7.1527,7.1527,7.0436,7.0618,144275.0],["2014-11-05",7.1436,7.2163,7.0891,7.1163,417100.0],["2014-11-06",7.1436,7.1981,7.0982,7.1981,235700.0],["2014-11-07",7.1527,7.2709,7.1345,7.2436,295325.0],["2014-11-10",7.2436,7.3072,7.2072,7.3072,272000.0],["2014-11-11",7.3072,7.3799,7.289,7.3527,238875.0],["2014-11-12",7.3527,7.3799,7.3254,7.3799,181375.0],["2014-11-13",7.3799,7.4072,7.3617,7.3708,176300.0],["2014-11-14",7.3617,7.4072,7.3617,7.3708,174450.0],["2014-11-17",7.389,7.3981,7.3617,7.3981,156025.0],["2014-11-18",7.4072,7.4526,7.3799,7.4526,211900.0],["2014-11-19",7.4526,7.4526,7.389,7.3981,165650.0],["2014-11-20",7.4072,7.4526,7.389,7.4344,184575.0],["2014-11-21",7.0164,7.1527,6.9982,7.1436,5183425.0],["2014-11-24",7.1436,7.2527,7.1164,7.2254,787800.0],["2014-11-25",7.2618,7.3163,7.2254,7.3163,494625.0],["2014-11-26",7.3163,7.3163,7.2072,7.2981,422650.0],["2014-11-28",7.3072,7.3527,7.2709,7.3072,332600.0],["2014-12-01",7.3436,7.3436,7.2254,7.2527,398100.0],["2014-12-02",7.2709,7.3163,7.2163,7.3072,620150.0],["2014-12-03",7.3163,7.3345,7.289,7.3163,232075.0],["2014-12-04",7.2799,7.3163,7.2345,7.2527,240100.0],["2014-12-05",7.2436,7.2618,7.0618,7.1254,473300.0],["2014-12-08",7.1709,7.1981,6.9982,7.0436,432900.0],["2014-12-09",6.9982,7.1981,6.8891,7.1981,440900.0],["2014-12-10",7.1618,7.1981,7.0982,7.1073,216500.0],["2014-12-11",7.1618,7.1891,7.0982,7.18,220900.0],["2014-12-12",7.18,7.1891,7.0982,7.1073,192150.0],["2014-12-15",7.18,7.2163,7.1163,7.1527,447225.0],["2014-12-16",7.1618,7.2163,7.0891,7.1709,519075.0],["2014-12-17",7.1981,7.2981,7.1436,7.2709,694175.0],["2014-12-18",7.3743,7.3931,7.2332,7.3179,589950.0],["2014-12-19",7.3179,7.4966,7.252,7.459,1077450.0],["2014-12-22",7.4025,7.4402,7.3461,7.4025,307925.0],["2014-12-23",7.3461,7.3931,7.2709,7.3085,400700.0],["2014-12-24",7.2897,7.3085,7.205,7.252,200850.0],["2014-12-26",7.2426,7.3367,7.2426,7.3273,139125.0],["2014-12-29",7.3367,7.4119,7.3273,7.3837,184475.0],["2014-12-30",7.3555,7.4214,7.3273,7.3555,148550.0],["2014-12-31",7.3837,7.4119,7.252,7.252,213975.0],["2015-01-02",7.2897,7.3837,7.2426,7.3837,188900.0],["2015-01-05",7.3837,7.4308,7.3179,7.4119,321650.0],["2015-01-06",7.4214,7.4778,7.3649,7.4025,317425.0],["2015-01-07",7.3931,7.4119,7.3085,7.3931,245150.0],["2015-01-08",7.4119,7.4119,7.3273,7.3649,277825.0],["2015-01-09",7.3367,7.4025,7.3085,7.3743,180475.0],["2015-01-12",7.3461,7.3837,7.3085,7.3555,164550.0],["2015-01-13",7.3273,7.3649,7.2426,7.2615,276800.0],["2015-01-14",7.252,7.3085,7.1768,7.252,272975.0],["2015-01-15",7.2332,7.2897,7.205,7.205,218450.0],["2015-01-16",7.1956,7.2897,7.1768,7.2897,182875.0],["2015-01-20",7.3273,7.3273,7.252,7.2709,174325.0],["2015-01-21",7.2897,7.3555,7.252,7.3179,227000.0],["2015-01-22",7.3555,7.4119,7.3179,7.4025,275400.0],["2015-01-23",7.4119,7.4214,7.3367,7.3461,171475.0],["2015-01-26",7.4214,7.4214,7.3367,7.4119,276425.0],["2015-01-27",7.3931,7.4778,7.3931,7.4402,282800.0],["2015-01-28",7.4778,7.4778,7.3743,7.3931,207800.0],["2015-01-29",7.3837,7.4119,7.2991,7.3837,313600.0],["2015-01-30",7.3743,7.3837,7.2709,7.2803,253275.0],["2015-02-02",7.2426,7.252,7.0733,7.1298,905825.0],["2015-02-03",7.111,7.1674,7.0545,7.158,619200.0],["2015-02-04",7.1768,7.1956,7.0075,7.0451,403550.0],["2015-02-05",7.0733,7.1674,7.0545,7.158,248525.0],["2015-02-06",7.1674,7.1674,7.0545,7.0733,261125.0],["2015-02-09",7.0733,7.1015,7.0263,7.0451,262925.0],["2015-02-10",7.0545,7.0545,6.9887,7.0357,291000.0],["2015-02-11",7.0639,7.1862,7.0639,7.1486,416200.0],["2015-02-12",7.1862,7.2803,7.158,7.2426,326950.0],["2015-02-13",7.2709,7.2897,7.2144,7.2897,187175.0],["2015-02-17",7.3273,7.3837,7.2897,7.3179,249500.0],["2015-02-18",7.3273,7.3555,7.252,7.3273,147900.0],["2015-02-19",7.3273,7.3555,7.2709,7.3273,129350.0],["2015-02-20",7.3273,7.3367,7.2709,7.3273,178650.0],["2015-02-23",7.3367,7.3743,7.2897,7.3743,182875.0],["2015-02-24",7.3649,7.3649,7.2144,7.2332,412925.0],["2015-02-25",7.3555,7.4402,7.3179,7.3931,544350.0],["2015-02-26",7.4214,7.4214,7.3743,7.4025,253750.0],["2015-02-27",7.4025,7.4496,7.3367,7.4308,375050.0],["2015-03-02",7.4496,7.4496,7.3837,7.3931,222000.0],["2015-03-03",7.4119,7.4496,7.3555,7.3837,469400.0],["2015-03-04",7.4025,7.4496,7.3837,7.4496,238350.0],["2015-03-05",7.5154,7.5154,7.4025,7.4496,215725.0],["2015-03-06",7.4119,7.4308,7.3367,7.3367,312850.0],["2015-03-09",7.3837,7.4214,7.3367,7.3743,240100.0],["2015-03-10",7.3649,7.3837,7.3367,7.3649,181150.0],["2015-03-11",7.3743,7.3743,7.3367,7.3367,132900.0],["2015-03-12",7.3743,7.4402,7.3367,7.4308,212800.0],["2015-03-13",7.4496,7.4684,7.3837,7.4119,274575.0],["2015-03-16",7.4496,7.459,7.4119,7.4308,298175.0],["2015-03-17",7.4308,7.4308,7.3837,7.4214,315750.0],["2015-03-18",7.4213,7.5436,7.4119,7.5342,454050.0],["2015-03-19",7.5248,7.5624,7.4872,7.5342,381675.0],["2015-03-20",7.5248,7.6283,7.5248,7.6283,676650.0],["2015-03-23",7.6189,7.6377,7.5342,7.5813,658625.0],["2015-03-24",7.5718,7.6001,7.5342,7.553,513925.0],["2015-03-25",7.5718,7.5907,7.4966,7.506,517750.0],["2015-03-26",7.5742,7.6131,7.5157,7.5449,813450.0],["2015-03-27",7.5449,7.5936,7.5255,7.5839,264950.0],["2015-03-30",7.6131,7.6618,7.5742,7.6034,211425.0],["2015-03-31",7.5742,7.6034,7.5449,7.5547,176100.0],["2015-04-01",7.5644,7.5936,7.506,7.5352,198700.0],["2015-04-02",7.5449,7.5936,7.5352,7.5644,284800.0],["2015-04-06",7.5449,7.6326,7.5449,7.6228,394925.0],["2015-04-07",7.5936,7.6326,7.5839,7.5936,199800.0],["2015-04-08",7.5936,7.6131,7.5547,7.5936,149100.0],["2015-04-09",7.5936,7.6034,7.5449,7.5449,148825.0],["2015-04-10",7.5449,7.6034,7.5449,7.5839,166200.0],["2015-04-13",7.5742,7.6034,7.5644,7.5839,131475.0],["2015-04-14",7.5936,7.6326,7.5839,7.6131,164925.0],["2015-04-15",7.6228,7.7104,7.6131,7.652,154300.0],["2015-04-16",7.6618,7.691,7.6228,7.6715,150875.0],["2015-04-17",7.652,7.691,7.6228,7.652,183150.0],["2015-04-20",7.6715,7.691,7.6423,7.6715,130125.0],["2015-04-21",7.6812,7.691,7.6131,7.6131,118800.0],["2015-04-22",7.6423,7.691,7.6228,7.6618,266400.0],["2015-04-23",7.6618,7.6812,7.6423,7.6423,99850.0],["2015-04-24",7.6618,7.7104,7.652,7.6812,106700.0],["2015-04-27",7.7494,7.7689,7.7105,7.7397,223075.0],["2015-04-28",7.7397,7.7689,7.691,7.7202,273600.0],["2015-04-29",7.691,7.7105,7.6423,7.6618,188675.0],["2015-04-30",7.6618,7.691,7.5742,7.6034,335675.0],["2015-05-01",7.6034,7.6618,7.5839,7.652,213175.0],["2015-05-04",7.6618,7.7104,7.6326,7.6812,326025.0],["2015-05-05",7.6618,7.6812,7.5936,7.6326,307750.0],["2015-05-06",7.5644,7.5742,7.3989,7.4379,1142425.0],["2015-05-07",7.4184,7.5352,7.3308,7.4963,484275.0],["2015-05-08",7.5352,7.5936,7.4963,7.5644,299000.0],["2015-05-11",7.5449,7.5936,7.5449,7.5742,193000.0],["2015-05-12",7.5644,7.6131,7.5255,7.6131,197950.0],["2015-05-13",7.6228,7.652,7.6034,7.6228,116000.0],["2015-05-14",7.6423,7.6812,7.6228,7.652,223300.0],["2015-05-15",7.6618,7.7202,7.6326,7.7007,331300.0],["2015-05-18",7.7202,7.7299,7.652,7.7299,213200.0],["2015-05-19",7.7299,7.7397,7.7007,7.7299,154700.0],["2015-05-20",7.7007,7.7689,7.7007,7.7494,128950.0],["2015-05-21",7.7591,7.7689,7.7105,7.7299,164150.0],["2015-05-22",7.7105,7.7397,7.6812,7.7007,145550.0],["2015-05-26",7.6812,7.691,7.6326,7.6423,150350.0],["2015-05-27",7.6423,7.7202,7.6423,7.7202,125700.0],["2015-05-28",7.7202,7.7397,7.691,7.7299,123375.0],["2015-05-29",7.7202,7.7397,7.6423,7.7104,404875.0],["2015-06-01",7.7397,7.7494,7.7007,7.7202,202600.0],["2015-06-02",7.7105,7.7299,7.6812,7.7007,340550.0],["2015-06-03",7.7299,7.7299,7.6618,7.6618,213050.0],["2015-06-04",7.6715,7.7007,7.6423,7.6618,203850.0],["2015-06-05",7.6423,7.6812,7.5547,7.5742,415025.0],["2015-06-08",7.5742,7.5839,7.4671,7.4768,256600.0],["2015-06-09",7.4768,7.5157,7.3892,7.4573,325225.0],["2015-06-10",7.4768,7.5157,7.4379,7.4963,278375.0],["2015-06-11",7.4963,7.5742,7.4671,7.5742,201975.0],["2015-06-12",7.5742,7.5936,7.5157,7.5449,238775.0],["2015-06-15",7.5449,7.6034,7.5157,7.5644,161250.0],["2015-06-16",7.5742,7.6326,7.5449,7.6131,186375.0],["2015-06-17",7.6034,7.6715,7.5449,7.6228,366100.0],["2015-06-18",7.6423,7.7299,7.6326,7.6618,455575.0],["2015-06-19",7.691,7.8273,7.6618,7.8273,807675.0],["2015-06-22",7.8273,7.837,7.7397,7.7786,328175.0],["2015-06-23",7.7883,7.8273,7.7104,7.8175,385675.0],["2015-06-24",7.8273,7.8273,7.7591,7.7689,350075.0],["2015-06-25",7.8192,7.8797,7.7185,7.7689,431400.0],["2015-06-26",7.7789,7.8092,7.7084,7.7386,368400.0],["2015-06-29",7.7084,7.7386,7.4867,7.5573,595300.0],["2015-06-30",7.6177,7.6681,7.527,7.5371,515375.0],["2015-07-01",7.5976,7.6883,7.5371,7.6883,371150.0],["2015-07-02",7.6882,7.7386,7.5976,7.5976,180500.0],["2015-07-06",7.5573,7.7588,7.5371,7.7588,319075.0],["2015-07-07",7.7286,7.8495,7.7084,7.8394,292550.0],["2015-07-08",7.7991,7.8797,7.7084,7.7689,408900.0],["2015-07-09",7.8192,7.8495,7.6782,7.7185,220800.0],["2015-07-10",7.7588,7.8092,7.6782,7.7991,205325.0],["2015-07-13",7.8092,7.8595,7.7689,7.8595,214850.0],["2015-07-14",7.8495,7.9099,7.8293,7.8595,168100.0],["2015-07-15",7.8394,7.8394,7.7386,7.7588,221825.0],["2015-07-16",7.7588,7.8192,7.7185,7.7588,128575.0],["2015-07-17",7.789,7.8092,7.7084,7.7487,142275.0],["2015-07-20",7.7386,7.7487,7.6681,7.7185,169300.0],["2015-07-21",7.7084,7.7487,7.6782,7.7185,151225.0],["2015-07-22",7.7185,7.7588,7.6883,7.7084,153725.0],["2015-07-23",7.7487,7.7487,7.5875,7.5875,259225.0],["2015-07-24",7.5875,7.6479,7.5774,7.5976,219525.0],["2015-07-27",7.5875,7.6379,7.4363,7.4867,612600.0],["2015-07-28",7.4666,7.6983,7.4565,7.6278,271925.0],["2015-07-29",7.6278,7.6983,7.5774,7.6379,202850.0],["2015-07-30",7.6379,7.6983,7.6076,7.6379,178000.0],["2015-07-31",7.6379,7.7185,7.517,7.5371,481325.0],["2015-08-03",7.5573,7.6479,7.527,7.5774,286700.0],["2015-08-04",7.5875,7.6177,7.5371,7.5573,328400.0],["2015-08-05",7.1945,7.3255,6.9325,7.2147,1559850.0],["2015-08-06",7.2046,7.2147,7.0031,7.1542,694800.0],["2015-08-07",7.0736,7.1441,7.0434,7.124,508875.0],["2015-08-10",7.1139,7.124,6.5597,6.6202,1102200.0],["2015-08-11",6.5799,6.7814,6.4388,6.6806,735225.0],["2015-08-12",6.5597,6.6403,6.4791,6.6302,517950.0],["2015-08-13",6.6,6.6504,6.5597,6.6101,212525.0],["2015-08-14",6.6,6.6806,6.5698,6.6806,184650.0],["2015-08-17",6.6705,6.8116,6.6302,6.7512,216225.0],["2015-08-18",6.7612,6.7713,6.7008,6.7108,143600.0],["2015-08-19",6.7108,6.7612,6.6806,6.7209,172900.0],["2015-08-20",6.731,6.9527,6.7209,6.8418,624125.0],["2015-08-21",6.8015,6.8922,6.6705,6.6705,365025.0],["2015-08-24",6.3078,6.5496,5.4412,6.4186,653500.0],["2015-08-25",6.4892,6.5698,6.3985,6.4489,419050.0],["2015-08-26",6.5496,6.6,6.3783,6.5698,532875.0],["2015-08-27",6.6403,6.6907,6.5496,6.6504,312825.0],["2015-08-28",6.6806,6.6907,6.5799,6.6302,204475.0],["2015-08-31",6.6,6.6403,6.5698,6.5899,191825.0],["2015-09-01",6.5496,6.5799,6.4489,6.4791,215750.0],["2015-09-02",6.4892,6.5395,6.4489,6.4892,284000.0],["2015-09-03",6.5194,6.5496,6.469,6.4992,147400.0],["2015-09-04",6.4589,6.4992,6.3884,6.4287,120900.0],["2015-09-08",6.4388,6.5295,6.4388,6.5093,164475.0],["2015-09-09",6.5899,6.6,6.4489,6.4589,175275.0],["2015-09-10",6.4589,6.469,6.3682,6.4287,212000.0],["2015-09-11",6.3985,6.5496,6.3884,6.5496,237075.0],["2015-09-14",6.7108,6.7512,6.5597,6.6101,206775.0],["2015-09-15",6.6,6.6302,6.4892,6.6101,323375.0],["2015-09-16",6.6202,6.6907,6.5799,6.6101,204025.0],["2015-09-17",6.5899,6.7814,6.5496,6.7108,202825.0],["2015-09-18",6.6504,6.7411,6.6202,6.731,395500.0],["2015-09-21",6.5899,6.6302,6.4992,6.5899,690500.0],["2015-09-22",6.5597,6.6806,6.5194,6.6605,397400.0],["2015-09-23",6.6504,6.7612,6.6302,6.7209,413025.0],["2015-09-24",6.6896,6.7209,6.5432,6.6269,505500.0],["2015-09-25",6.6268,6.6478,6.5223,6.5537,736200.0],["2015-09-28",6.5328,6.5432,6.0729,6.1251,700800.0],["2015-09-29",6.0833,6.1147,5.7384,5.7488,787875.0],["2015-09-30",5.7384,5.7697,5.5502,5.7384,724775.0],["2015-10-01",5.7488,5.8325,5.613,5.6757,724250.0],["2015-10-02",5.5921,5.707,5.5921,5.6757,339150.0],["2015-10-05",5.6757,5.9474,5.6757,5.937,306800.0],["2015-10-06",5.937,6.0415,5.9265,5.9579,197900.0],["2015-10-07",5.9893,6.0938,5.9683,6.052,180950.0],["2015-10-08",6.0729,6.1565,6.052,6.1356,214875.0],["2015-10-09",6.1147,6.1565,6.0624,6.1251,165800.0],["2015-10-12",6.0938,6.146,6.0624,6.0833,167075.0],["2015-10-13",6.052,6.0833,5.9056,5.9056,186675.0],["2015-10-14",5.8638,5.9579,5.822,5.8325,207750.0],["2015-10-15",5.8743,5.9474,5.7488,5.937,182275.0],["2015-10-16",5.9474,5.9683,5.8743,5.937,126150.0],["2015-10-19",5.9161,5.9893,5.9056,5.9683,201650.0],["2015-10-20",5.9683,6.1042,5.9265,6.0938,220900.0],["2015-10-21",6.1147,6.2088,6.1042,6.1565,242700.0],["2015-10-22",6.1774,6.2088,6.1356,6.1565,163875.0],["2015-10-23",6.1983,6.2297,6.146,6.1983,128800.0],["2015-10-26",6.2715,6.3237,6.2192,6.2819,256550.0],["2015-10-27",6.2924,6.3237,6.0311,6.0415,253675.0],["2015-10-28",6.052,6.2401,5.9997,6.1251,270425.0],["2015-10-29",6.1147,6.1669,6.0311,6.0415,149000.0],["2015-10-30",6.0311,6.1147,5.937,5.937,217075.0],["2015-11-02",5.937,6.1042,5.9056,6.0729,193800.0],["2015-11-03",6.0729,6.1669,6.0206,6.1669,177100.0],["2015-11-04",6.146,6.1669,5.8534,5.9056,477375.0],["2015-11-05",5.8952,5.9056,5.8429,5.8743,154975.0],["2015-11-06",5.8325,5.8952,5.7697,5.8429,245675.0],["2015-11-09",5.822,5.8325,5.707,5.7279,206175.0],["2015-11-10",5.7697,5.8638,5.7488,5.8638,143925.0],["2015-11-11",5.8847,5.9474,5.8429,5.8534,86250.0],["2015-11-12",5.8116,5.8743,5.7593,5.7697,155850.0],["2015-11-13",5.7697,5.8325,5.7593,5.7697,106675.0],["2015-11-16",5.7279,5.8534,5.7279,5.8429,186500.0],["2015-11-17",5.7593,5.8743,5.7593,5.8116,208575.0],["2015-11-18",5.8534,5.9265,5.822,5.9265,133025.0],["2015-11-19",5.9056,6.0102,5.8952,6.0102,125050.0],["2015-11-20",6.0102,6.0624,5.9788,6.0415,157775.0],["2015-11-23",6.0102,6.0938,5.9893,6.052,205025.0],["2015-11-24",6.0102,6.1774,6.0102,6.1669,194225.0],["2015-11-25",6.1251,6.1356,6.0311,6.0833,106250.0],["2015-11-27",6.0833,6.1774,6.0729,6.1774,69775.0],["2015-11-30",6.1774,6.1983,6.0311,6.0624,247425.0],["2015-12-01",6.1042,6.1042,6.0102,6.0415,153025.0],["2015-12-02",6.0729,6.0729,5.8847,5.8952,328825.0],["2015-12-03",5.9161,5.9474,5.8534,5.8534,178000.0],["2015-12-04",5.8534,5.9056,5.822,5.8429,181875.0],["2015-12-07",5.8011,5.8638,5.7697,5.8011,206150.0],["2015-12-08",5.7802,5.8011,5.6861,5.6966,244150.0],["2015-12-09",5.6757,5.7802,5.6757,5.6966,243750.0],["2015-12-10",5.6757,5.7384,5.6757,5.707,260200.0],["2015-12-11",5.6548,5.7384,5.5921,5.6025,207300.0],["2015-12-14",5.6234,5.6443,5.2053,5.2158,744125.0],["2015-12-15",5.2262,5.383,5.1635,5.3621,261700.0],["2015-12-16",5.3621,5.5398,5.3412,5.5293,425625.0],["2015-12-17",5.613,5.7488,5.5398,5.7384,434425.0],["2015-12-18",5.7384,5.9265,5.6966,5.9265,567250.0],["2015-12-21",5.9683,6.0833,5.8743,6.0729,410325.0],["2015-12-22",6.1356,6.2401,6.0624,6.1147,382100.0],["2015-12-23",6.0929,6.1583,5.9948,6.1474,289975.0],["2015-12-24",6.1147,6.1474,6.1038,6.1256,103350.0],["2015-12-28",6.0929,6.1038,5.9948,6.0493,239675.0],["2015-12-29",6.0275,6.0602,6.0166,6.0275,279600.0],["2015-12-30",5.9948,6.0384,5.9185,5.9621,241375.0],["2015-12-31",5.9185,5.9839,5.8095,5.8095,308500.0],["2016-01-04",5.7114,5.864,5.7005,5.8313,267675.0],["2016-01-05",5.8531,6.0057,5.7986,5.973,150675.0],["2016-01-06",5.9294,6.0711,5.8967,6.0057,126400.0],["2016-01-07",5.9076,5.9839,5.7877,5.7877,199125.0],["2016-01-08",5.7986,5.9294,5.7441,5.7441,157725.0],["2016-01-11",5.7768,5.8313,5.6678,5.6787,196475.0],["2016-01-12",5.7114,5.755,5.537,5.6024,289200.0],["2016-01-13",5.5915,5.6569,5.2536,5.3081,428025.0],["2016-01-14",5.2972,5.3844,5.1228,5.3081,367500.0],["2016-01-15",5.21,5.2536,4.8503,5.0574,494300.0],["2016-01-19",4.9484,5.0683,4.6323,4.6868,572100.0],["2016-01-20",4.6323,4.7304,4.1637,4.6977,693650.0],["2016-01-21",4.6105,4.8394,4.6105,4.7304,207925.0],["2016-01-22",4.7631,5.0138,4.7304,5.0029,267125.0],["2016-01-25",5.101,5.1664,4.8285,4.8285,293675.0],["2016-01-26",4.883,5.1119,4.8285,5.0901,269075.0],["2016-01-27",5.0901,5.1337,4.9484,4.992,202400.0],["2016-01-28",5.0138,5.1446,4.9811,5.0465,144550.0],["2016-01-29",5.0574,5.2754,5.0574,5.2754,350900.0],["2016-02-01",5.2645,5.2863,5.1337,5.1991,168350.0],["2016-02-02",5.1555,5.1664,5.0247,5.1337,130925.0],["2016-02-03",5.1773,5.2536,5.0574,5.2427,203275.0],["2016-02-04",5.2318,5.3735,5.2209,5.2972,163750.0],["2016-02-05",5.3081,5.319,5.2318,5.2318,153600.0],["2016-02-08",5.1773,5.2318,5.0465,5.1882,216800.0],["2016-02-09",5.1446,5.1664,4.9702,5.0247,190700.0],["2016-02-10",5.0574,5.1228,4.9811,5.0029,113175.0],["2016-02-11",4.9266,4.9702,4.7958,4.8721,152650.0],["2016-02-12",4.8939,5.0683,4.8939,5.0247,135450.0],["2016-02-16",5.1337,5.2209,5.0683,5.21,154150.0],["2016-02-17",5.2209,5.3299,5.21,5.2863,150825.0],["2016-02-18",5.2863,5.3408,5.2536,5.319,112050.0],["2016-02-19",5.3081,5.3517,5.2427,5.3081,101300.0],["2016-02-22",5.3735,5.4389,5.3299,5.4171,197925.0],["2016-02-23",5.428,5.5588,5.3953,5.537,205400.0],["2016-02-24",4.6868,4.6868,4.2399,4.4252,878350.0],["2016-02-25",4.4034,4.5451,4.3598,4.5342,330425.0],["2016-02-26",4.5669,4.6214,4.3053,4.338,565575.0],["2016-02-29",4.3707,4.5887,4.3598,4.556,336100.0],["2016-03-01",4.6214,4.6541,4.5233,4.5887,189575.0],["2016-03-02",4.5887,4.6759,4.5451,4.6432,201475.0],["2016-03-03",4.6323,4.9048,4.6323,4.8503,276150.0],["2016-03-04",4.8721,5.1228,4.8503,4.9484,271800.0],["2016-03-07",4.9702,5.1337,4.9593,5.0792,179400.0],["2016-03-08",5.0792,5.1119,4.883,4.8939,206925.0],["2016-03-09",4.9375,4.9811,4.8394,4.883,130675.0],["2016-03-10",4.9048,4.9266,4.7086,4.7849,136050.0],["2016-03-11",4.7522,4.883,4.7413,4.8721,133500.0],["2016-03-14",4.8939,4.9375,4.8067,4.9266,125000.0],["2016-03-15",4.8721,4.9266,4.7958,4.8394,171750.0],["2016-03-16",4.8394,4.9375,4.8176,4.8939,152300.0],["2016-03-17",4.9266,5.1882,4.9266,5.1773,300375.0],["2016-03-18",5.2209,5.2318,5.0901,5.0901,350625.0],["2016-03-21",5.3953,5.537,5.3844,5.4825,452575.0],["2016-03-22",5.5152,5.5806,5.428,5.4607,529575.0],["2016-03-23",5.4607,5.5752,5.2432,5.2432,349525.0],["2016-03-24",5.1631,5.2088,5.0486,5.1516,206775.0],["2016-03-28",5.1516,5.2661,5.0944,5.2317,174475.0],["2016-03-29",5.2317,5.4264,5.2203,5.3806,251275.0],["2016-03-30",5.3806,5.5065,5.3691,5.392,162000.0],["2016-03-31",5.3691,5.4836,5.3233,5.4264,194350.0],["2016-04-01",5.4035,5.4035,5.3233,5.392,107725.0],["2016-04-04",5.3577,5.4035,5.3233,5.3233,123825.0],["2016-04-05",5.3004,5.3806,5.3004,5.3462,95175.0],["2016-04-06",5.3691,5.392,5.3233,5.3577,78575.0],["2016-04-07",5.3119,5.4035,5.3004,5.3233,116975.0],["2016-04-08",5.3462,5.4264,5.3004,5.3119,133650.0],["2016-04-11",5.3119,5.4836,5.289,5.4493,170650.0],["2016-04-12",5.4607,5.5752,5.4264,5.5523,133950.0],["2016-04-13",5.6095,5.6439,5.5065,5.6324,145100.0],["2016-04-14",5.6782,5.7126,5.5752,5.621,80800.0],["2016-04-15",5.5981,5.6668,5.5294,5.621,65675.0],["2016-04-18",5.5752,5.6324,5.5523,5.6324,93125.0],["2016-04-19",5.6439,5.7011,5.6095,5.6897,97650.0],["2016-04-20",5.724,5.8385,5.7011,5.7698,194600.0],["2016-04-21",5.8041,5.8385,5.6668,5.7355,158900.0],["2016-04-22",5.7011,5.7927,5.6897,5.7927,144425.0],["2016-04-25",5.8385,5.8385,5.7469,5.7927,175600.0],["2016-04-26",5.8041,5.9759,5.7927,5.953,282300.0],["2016-04-27",5.9873,6.0102,5.8957,5.953,118325.0],["2016-04-28",5.953,5.9759,5.8957,5.9186,127850.0],["2016-04-29",5.8957,5.9644,5.8499,5.953,129900.0],["2016-05-02",5.953,5.9988,5.827,5.8843,154100.0],["2016-05-03",5.8957,5.8957,5.724,5.8041,211425.0],["2016-05-04",5.6897,6.0102,5.6897,5.9759,244025.0],["2016-05-05",5.9873,6.2048,5.9759,6.1361,246050.0],["2016-05-06",6.1018,6.3422,6.1018,6.3193,171975.0],["2016-05-09",6.3422,6.5483,6.2735,6.5254,237300.0],["2016-05-10",6.5712,6.5712,6.4109,6.5368,142050.0],["2016-05-11",6.5368,6.617,6.491,6.5368,137100.0],["2016-05-12",6.5368,6.5712,6.4452,6.5139,118475.0],["2016-05-13",6.4681,6.491,6.3765,6.491,198750.0],["2016-05-16",6.5139,6.5826,6.4452,6.5139,164700.0],["2016-05-17",6.5139,6.5826,6.4109,6.4567,299125.0],["2016-05-18",6.4109,6.5483,6.3079,6.3651,147325.0],["2016-05-19",6.3651,6.4338,6.2392,6.4109,180975.0],["2016-05-20",6.4681,6.4681,6.3422,6.388,174900.0],["2016-05-23",6.388,6.4681,6.3651,6.4681,119625.0],["2016-05-24",6.5025,6.5597,6.4681,6.5483,126975.0],["2016-05-25",6.5483,6.5826,6.4681,6.5826,108475.0],["2016-05-26",6.5826,6.6284,6.5483,6.6055,116475.0],["2016-05-27",6.617,6.6627,6.5597,6.6513,207475.0],["2016-05-31",6.6742,6.8345,6.6055,6.8116,281025.0],["2016-06-01",6.8116,6.8574,6.7543,6.8574,167975.0],["2016-06-02",6.8688,7.0062,6.8574,6.9947,192400.0],["2016-06-03",6.9833,7.0291,6.8688,6.9718,205900.0],["2016-06-06",6.9718,7.0291,6.9375,6.9833,235950.0],["2016-06-07",7.0062,7.052,6.9489,7.0291,161850.0],["2016-06-08",7.0291,7.2008,7.0062,7.2008,200675.0],["2016-06-09",7.1894,7.3382,7.1779,7.258,242175.0],["2016-06-10",7.3038,7.3382,7.1779,7.2466,245800.0],["2016-06-13",7.2237,7.2466,7.1665,7.1779,181700.0],["2016-06-14",7.155,7.2123,7.0634,7.1665,206625.0],["2016-06-15",7.1665,7.2809,7.1321,7.258,137975.0],["2016-06-16",7.2809,7.3267,7.2237,7.3153,177475.0],["2016-06-17",7.4183,7.4985,7.3267,7.487,578500.0],["2016-06-20",7.5213,7.6473,7.4641,7.5786,292350.0],["2016-06-21",7.6129,7.6244,7.5328,7.5671,305125.0],["2016-06-22",7.5442,7.5671,7.0062,7.2008,796775.0],["2016-06-23",7.0818,7.2008,6.7128,7.1294,574450.0],["2016-06-24",6.9152,7.296,6.8556,7.0937,358550.0],["2016-06-27",7.0818,7.177,6.8675,6.9152,302475.0],["2016-06-28",6.9628,7.1413,6.9271,7.1175,166700.0],["2016-06-29",7.1294,7.2841,7.1175,7.2603,203200.0],["2016-06-30",7.2603,7.2722,7.1175,7.2603,197000.0],["2016-07-01",7.2603,7.3317,7.2127,7.2603,113225.0],["2016-07-05",7.2127,7.296,7.1175,7.1413,190225.0],["2016-07-06",7.1294,7.3079,7.0937,7.2722,208100.0],["2016-07-07",7.3079,7.3079,7.1532,7.177,119500.0],["2016-07-08",7.2008,7.3079,7.2008,7.2246,153875.0],["2016-07-11",7.2246,7.3317,7.1651,7.3317,153625.0],["2016-07-12",7.3912,7.4626,7.3317,7.415,262225.0],["2016-07-13",7.415,7.4388,7.3555,7.4269,152625.0],["2016-07-14",7.4388,7.4388,7.3793,7.4031,117175.0],["2016-07-15",7.4388,7.4388,7.3198,7.4269,130575.0],["2016-07-18",7.415,7.4865,7.4031,7.4746,148575.0],["2016-07-19",7.4627,7.5222,7.4388,7.4984,100700.0],["2016-07-20",7.5341,7.6769,7.5222,7.6293,201200.0],["2016-07-21",7.5936,7.7007,7.5341,7.5817,148825.0],["2016-07-22",7.5817,7.6888,7.5698,7.6293,130250.0],["2016-07-25",7.7364,7.7364,7.6412,7.665,178950.0],["2016-07-26",7.6888,7.7959,7.665,7.6888,182875.0],["2016-07-27",7.6769,7.7721,7.665,7.7602,136125.0],["2016-07-28",7.7483,7.784,7.6888,7.7602,118850.0],["2016-07-29",7.7602,7.8197,7.6888,7.784,215700.0],["2016-08-01",7.7602,7.8197,7.7007,7.7959,133325.0],["2016-08-02",7.7959,7.8554,7.7126,7.7126,176725.0],["2016-08-03",7.2841,7.5103,6.9628,7.2841,664825.0],["2016-08-04",7.2484,7.3198,7.1175,7.296,274475.0],["2016-08-05",7.296,7.6531,7.2841,7.546,291025.0],["2016-08-08",7.5698,7.6055,7.5103,7.546,172800.0],["2016-08-09",7.5579,7.6412,7.5222,7.6174,173550.0],["2016-08-10",7.6412,7.665,7.5936,7.5936,97225.0],["2016-08-11",7.6293,7.6293,7.5222,7.5936,114475.0],["2016-08-12",7.5698,7.665,7.5579,7.6174,109200.0],["2016-08-15",7.6531,7.6769,7.5936,7.6174,113750.0],["2016-08-16",7.6174,7.6293,7.5341,7.546,98250.0],["2016-08-17",7.5222,7.5698,7.3912,7.4269,182925.0],["2016-08-18",7.3793,7.4627,7.1413,7.177,534400.0],["2016-08-19",7.1413,7.1651,7.0342,7.1175,363850.0],["2016-08-22",7.1175,7.1532,7.1056,7.1532,140525.0],["2016-08-23",7.2008,7.3079,7.1413,7.2841,141500.0],["2016-08-24",7.2841,7.296,7.1651,7.177,155700.0],["2016-08-25",7.1651,7.2246,7.1532,7.177,101800.0],["2016-08-26",7.1532,7.2127,7.058,7.0937,166075.0],["2016-08-29",7.1413,7.2008,7.0937,7.1413,118175.0],["2016-08-30",7.1889,7.2008,7.0937,7.1294,144550.0],["2016-08-31",7.0937,7.1889,7.0818,7.1889,203900.0],["2016-09-01",7.2008,7.2246,6.9866,7.1175,197400.0],["2016-09-02",7.1413,7.2484,7.1413,7.2008,201475.0],["2016-09-06",7.2484,7.2603,7.1651,7.2246,151225.0],["2016-09-07",7.2246,7.3555,7.2246,7.3436,184225.0],["2016-09-08",7.3436,7.3793,7.2841,7.3793,132300.0],["2016-09-09",7.3793,7.3793,7.0223,7.0223,364150.0],["2016-09-12",6.9628,7.1175,6.8556,7.1175,267150.0],["2016-09-13",7.1175,7.1175,6.9747,6.9866,214500.0],["2016-09-14",6.9747,7.0937,6.9747,6.9985,147425.0],["2016-09-15",7.0461,7.0937,6.9747,7.0937,141350.0],["2016-09-16",7.2246,7.2365,6.9985,7.0461,402100.0],["2016-09-19",7.1175,7.3079,7.0937,7.2841,347150.0],["2016-09-20",7.3079,7.3555,7.2841,7.296,256275.0],["2016-09-21",7.3555,7.3793,7.2484,7.3674,387275.0],["2016-09-22",7.3798,7.6151,7.3798,7.6151,368225.0],["2016-09-23",7.5284,7.5903,7.4417,7.4789,243750.0],["2016-09-26",7.4417,7.5532,7.3798,7.3798,205850.0],["2016-09-27",7.3674,7.4541,7.3427,7.3798,152925.0],["2016-09-28",7.3798,7.4541,7.3179,7.4293,139225.0],["2016-09-29",7.4665,7.5284,7.3798,7.4417,274950.0],["2016-09-30",7.4665,7.5408,7.4417,7.4541,200800.0],["2016-10-03",7.3303,7.4293,7.3179,7.3798,184600.0],["2016-10-04",7.4046,7.4046,7.1941,7.2312,273100.0],["2016-10-05",7.2436,7.3055,7.1322,7.1817,191500.0],["2016-10-06",7.1322,7.1817,6.996,7.0579,192550.0],["2016-10-07",7.0579,7.1322,6.996,7.0703,134025.0],["2016-10-10",7.0703,7.2436,7.0703,7.1817,101375.0],["2016-10-11",7.1322,7.1817,7.1198,7.1569,85225.0],["2016-10-12",7.1446,7.3551,7.1446,7.2684,172425.0],["2016-10-13",7.2684,7.3798,7.2436,7.3055,107625.0],["2016-10-14",7.2931,7.3427,7.2188,7.2808,160325.0],["2016-10-17",7.3055,7.3303,7.2188,7.2188,74400.0],["2016-10-18",7.256,7.3303,7.1941,7.2684,100300.0],["2016-10-19",7.3055,7.4293,7.2684,7.417,114075.0],["2016-10-20",7.417,7.4417,7.3303,7.4293,102875.0],["2016-10-21",7.3798,7.4665,7.3303,7.4665,130725.0],["2016-10-24",7.4913,7.5408,7.4417,7.4913,120775.0],["2016-10-25",7.5036,7.5408,7.4417,7.4665,244050.0],["2016-10-26",7.4541,7.4913,7.3674,7.3798,191775.0],["2016-10-27",7.4293,7.4293,7.256,7.2931,136025.0],["2016-10-28",7.4046,7.4293,7.2065,7.2931,183200.0],["2016-10-31",7.2808,7.3674,7.2808,7.3179,208625.0],["2016-11-01",7.2808,7.3303,7.0826,7.1446,227450.0],["2016-11-02",7.2684,7.3674,7.2188,7.3179,191175.0],["2016-11-03",7.3427,7.4789,7.3179,7.355,217750.0],["2016-11-04",7.3674,7.4789,7.3551,7.4417,238625.0],["2016-11-07",7.4293,7.5408,7.417,7.5408,270825.0],["2016-11-08",7.4789,7.7389,7.4789,7.7018,480975.0],["2016-11-09",7.5532,7.8008,7.4293,7.7884,428300.0],["2016-11-10",7.8008,7.838,7.5903,7.7141,328800.0],["2016-11-11",7.677,7.8875,7.677,7.8008,380150.0],["2016-11-14",7.838,7.937,7.8008,7.9122,258225.0],["2016-11-15",7.8875,8.0485,7.8503,8.0485,204775.0],["2016-11-16",7.9989,8.1104,7.9865,8.0361,194875.0],["2016-11-17",8.0485,8.1104,7.9865,8.0237,211750.0],["2016-11-18",8.0485,8.1475,8.0113,8.1351,215850.0],["2016-11-21",8.2218,8.2713,8.1475,8.1847,258925.0],["2016-11-22",8.197,8.259,8.197,8.2466,273600.0],["2016-11-23",8.2466,8.3456,8.1723,8.2218,239100.0],["2016-11-25",8.259,8.2713,8.1847,8.2342,95125.0],["2016-11-28",8.2837,8.2961,8.2218,8.2342,161300.0],["2016-11-29",8.2837,8.3085,8.2218,8.2837,243125.0],["2016-11-30",8.2837,8.3209,8.1847,8.2713,232175.0],["2016-12-01",8.2713,8.3085,8.0237,8.0856,317150.0],["2016-12-02",8.0856,8.197,8.0485,8.0608,125325.0],["2016-12-05",8.0856,8.3332,8.0485,8.3209,216225.0],["2016-12-06",8.2961,8.4447,8.2713,8.4323,197550.0],["2016-12-07",8.3828,8.5809,8.3828,8.519,228025.0],["2016-12-08",8.5066,8.5809,8.4571,8.5561,212150.0],["2016-12-09",8.5809,8.6304,8.5314,8.6057,264300.0],["2016-12-12",8.6676,8.7171,8.5314,8.5437,202550.0],["2016-12-13",8.4942,8.5066,8.3456,8.3456,254725.0],["2016-12-14",8.3704,8.4447,8.2713,8.3209,252075.0],["2016-12-15",8.2961,8.3085,8.0608,8.0608,411450.0],["2016-12-16",8.1104,8.4199,8.1104,8.3704,446550.0],["2016-12-19",8.519,8.5933,8.4199,8.5685,419275.0],["2016-12-20",8.5685,8.618,8.4818,8.5933,354500.0],["2016-12-21",8.618,8.6428,8.4942,8.519,397075.0],["2016-12-22",8.5061,8.5575,8.365,8.4805,338475.0],["2016-12-23",8.5062,8.5703,8.4163,8.5318,122600.0],["2016-12-27",8.5831,8.6344,8.442,8.4548,185100.0],["2016-12-28",8.4548,8.4677,8.3522,8.4292,183325.0],["2016-12-29",8.3907,8.6088,8.3779,8.596,155750.0],["2016-12-30",8.596,8.596,8.4548,8.4677,123050.0],["2017-01-03",8.5703,8.596,8.442,8.5062,214475.0],["2017-01-04",8.5446,8.596,8.5062,8.5703,185950.0],["2017-01-05",8.596,8.596,8.4548,8.519,160825.0],["2017-01-06",8.5446,8.5831,8.4805,8.5446,159175.0],["2017-01-09",8.5318,8.5703,8.4548,8.4677,124675.0],["2017-01-10",8.4677,8.7243,8.4677,8.7114,225900.0],["2017-01-11",8.7243,8.7884,8.6344,8.7499,143675.0],["2017-01-12",8.7371,8.7627,8.596,8.6858,185975.0],["2017-01-13",8.6473,8.7371,8.596,8.7243,122125.0],["2017-01-17",8.6344,8.7114,8.1469,8.1726,758075.0],["2017-01-18",8.1726,8.2624,8.0314,8.0828,615550.0],["2017-01-19",8.0956,8.1469,7.9545,8.0443,436275.0],["2017-01-20",8.0186,8.1084,8.0186,8.0699,206275.0],["2017-01-23",8.0699,8.2496,8.0699,8.1982,274350.0],["2017-01-24",8.1982,8.4292,8.1726,8.3779,369250.0],["2017-01-25",8.4035,8.5062,8.3009,8.4933,334250.0],["2017-01-26",8.5831,8.596,8.4163,8.4292,193325.0],["2017-01-27",8.442,8.5061,8.3522,8.442,234225.0],["2017-01-30",8.4292,8.4292,8.2239,8.3522,250550.0],["2017-01-31",8.3394,8.3394,8.0443,8.2239,278450.0],["2017-02-01",8.3009,8.3779,8.2239,8.2624,192875.0],["2017-02-02",8.3137,8.3137,8.1469,8.288,166250.0],["2017-02-03",8.3137,8.3394,8.2111,8.3137,175950.0],["2017-02-06",8.288,8.3779,8.2752,8.3522,146575.0],["2017-02-07",8.4163,8.4292,8.3137,8.3907,164075.0],["2017-02-08",8.3907,8.4292,8.3265,8.3907,148700.0],["2017-02-09",8.4933,8.5061,8.3522,8.4548,164650.0],["2017-02-10",8.4677,8.5318,8.4163,8.4805,132975.0],["2017-02-13",8.519,8.6473,8.5061,8.5446,244875.0],["2017-02-14",8.5318,8.5446,8.3907,8.442,176625.0],["2017-02-15",8.442,8.5575,8.365,8.5575,229525.0],["2017-02-16",8.5575,8.6344,8.4805,8.5446,179650.0],["2017-02-17",8.5575,8.5575,8.365,8.365,215900.0],["2017-02-21",8.365,8.4292,8.3137,8.4035,363825.0],["2017-02-22",8.1213,8.1469,7.762,8.0828,1317075.0],["2017-02-23",7.993,8.3265,7.9673,8.288,487900.0],["2017-02-24",8.1854,8.3137,8.1597,8.2624,254225.0],["2017-02-27",8.2752,8.3137,8.1597,8.1726,398875.0],["2017-02-28",8.1597,8.2239,8.0828,8.1213,558750.0],["2017-03-01",8.1726,8.3394,8.1469,8.2111,347300.0],["2017-03-02",8.2111,8.288,8.1726,8.2752,231850.0],["2017-03-03",8.2624,8.2752,8.1341,8.2752,288725.0],["2017-03-06",8.1982,8.2111,8.0956,8.1726,198275.0],["2017-03-07",8.1469,8.1982,8.0828,8.0956,149300.0],["2017-03-08",8.0956,8.1469,7.8647,7.8775,359200.0],["2017-03-09",7.9032,8.0314,7.839,7.8647,199400.0],["2017-03-10",7.8903,8.0443,7.8903,8.0186,188825.0],["2017-03-13",8.0186,8.1341,8.0186,8.0699,185175.0],["2017-03-14",8.0699,8.1213,8.0186,8.0315,166800.0],["2017-03-15",8.0443,8.288,8.0443,8.2624,279875.0],["2017-03-16",8.2624,8.288,8.1854,8.2624,264850.0],["2017-03-17",7.9288,8.1726,7.8903,8.1726,852175.0],["2017-03-20",8.1726,8.3779,8.0828,8.3265,423775.0],["2017-03-21",8.3394,8.3907,8.2111,8.2496,399100.0],["2017-03-22",8.2752,8.4035,8.1854,8.3907,491325.0],["2017-03-23",8.351,8.3907,8.2054,8.2451,408850.0],["2017-03-24",8.2186,8.2451,8.0863,8.0995,406975.0],["2017-03-27",8.0731,8.0995,8.0069,8.0863,234675.0],["2017-03-28",8.0466,8.0995,8.0334,8.0731,256250.0],["2017-03-29",8.0731,8.2451,8.0466,8.2054,256175.0],["2017-03-30",8.2319,8.2451,8.126,8.1922,191400.0],["2017-03-31",8.1789,8.2451,8.1525,8.1657,188075.0],["2017-04-03",8.1789,8.1922,8.0863,8.1392,146400.0],["2017-04-04",8.126,8.1922,8.1128,8.1789,168800.0],["2017-04-05",8.1789,8.2186,8.0201,8.0334,205825.0],["2017-04-06",8.0201,8.1657,8.0069,8.1657,238775.0],["2017-04-07",8.1525,8.2054,8.0995,8.1392,152225.0],["2017-04-10",8.1392,8.2451,8.1392,8.1922,483450.0],["2017-04-11",8.1789,8.3907,8.1789,8.3377,283225.0],["2017-04-12",8.3245,8.3377,8.2186,8.2319,148075.0],["2017-04-13",8.2319,8.298,8.2054,8.2186,110450.0],["2017-04-17",8.2319,8.3642,8.2319,8.351,149800.0],["2017-04-18",8.3377,8.4039,8.2848,8.351,142400.0],["2017-04-19",8.3907,8.4039,8.2583,8.298,170925.0],["2017-04-20",8.3113,8.4304,8.298,8.3245,212850.0],["2017-04-21",8.3377,8.4304,8.3113,8.4039,168950.0],["2017-04-24",8.4569,8.4701,8.351,8.4569,175525.0],["2017-04-25",8.4966,8.6024,8.4833,8.5495,383025.0],["2017-04-26",8.5495,8.7215,8.5363,8.6554,296850.0],["2017-04-27",8.6289,8.6951,8.5627,8.6686,244800.0],["2017-04-28",8.6686,8.6818,8.4701,8.4833,213625.0],["2017-05-01",8.5363,8.6554,8.5098,8.6024,186900.0],["2017-05-02",8.5495,8.576,8.3642,8.4172,195725.0],["2017-05-03",8.3907,8.4039,8.2583,8.3113,195375.0],["2017-05-04",8.2583,8.3113,8.0995,8.1128,358125.0],["2017-05-05",8.1392,8.3377,8.1128,8.3113,229775.0],["2017-05-08",8.298,8.3377,8.1922,8.2583,164150.0],["2017-05-09",8.298,8.298,8.0863,8.126,360975.0],["2017-05-10",8.126,8.1922,8.0731,8.1525,163225.0],["2017-05-11",8.1525,8.1922,8.0466,8.0863,177600.0],["2017-05-12",8.0731,8.1392,8.0598,8.0731,133550.0],["2017-05-15",8.0863,8.1525,8.0466,8.0995,175850.0],["2017-05-16",8.0995,8.1392,8.0466,8.0995,173700.0],["2017-05-17",8.0598,8.126,8.0201,8.0466,177925.0],["2017-05-18",8.0466,8.0863,7.9936,8.0334,184975.0],["2017-05-19",8.0334,8.1392,8.0334,8.0863,127325.0],["2017-05-22",8.0863,8.1789,8.0731,8.1392,169875.0],["2017-05-23",8.1789,8.2186,8.1128,8.2186,120375.0],["2017-05-24",8.2451,8.2848,8.2054,8.2186,105575.0],["2017-05-25",8.2716,8.3377,8.2054,8.2451,80800.0],["2017-05-26",8.2319,8.298,8.1657,8.2848,90175.0],["2017-05-30",8.2716,8.2848,8.2054,8.2319,90625.0],["2017-05-31",8.2583,8.2848,8.1392,8.2319,161000.0],["2017-06-01",8.2319,8.3774,8.2054,8.3642,154750.0],["2017-06-02",8.3774,8.4966,8.3113,8.4172,192325.0],["2017-06-05",8.3774,8.4172,8.298,8.298,148825.0],["2017-06-06",8.2716,8.3642,8.2054,8.298,128950.0],["2017-06-07",8.298,8.351,8.2319,8.2583,95825.0],["2017-06-08",8.2319,8.4833,8.2319,8.4569,283825.0],["2017-06-09",8.4833,8.523,8.4304,8.5098,186425.0],["2017-06-12",8.523,8.576,8.4833,8.5495,162375.0],["2017-06-13",8.523,8.6024,8.4966,8.5363,154775.0],["2017-06-14",8.5627,8.6024,8.5098,8.576,106350.0],["2017-06-15",8.523,8.6686,8.523,8.6289,183975.0],["2017-06-16",8.6024,8.7348,8.5892,8.7215,449900.0],["2017-06-19",8.7348,8.8539,8.6951,8.7613,327525.0],["2017-06-20",8.7215,8.7612,8.6686,8.7215,166650.0],["2017-06-21",8.748,8.801,8.5892,8.6024,373175.0],["2017-06-22",8.5342,8.7799,8.5342,8.6707,274675.0],["2017-06-23",8.6707,8.7663,8.6297,8.7526,245575.0],["2017-06-26",8.7799,8.8209,8.698,8.7526,149800.0],["2017-06-27",8.739,8.739,8.5342,8.5615,199925.0],["2017-06-28",8.5342,8.6844,8.4249,8.5615,323125.0],["2017-06-29",8.5751,8.5888,8.4249,8.5342,216750.0],["2017-06-30",8.5205,8.5751,8.4386,8.4932,113025.0],["2017-07-03",8.5069,8.6297,8.4795,8.5751,107950.0],["2017-07-05",8.6297,8.6297,8.5205,8.6024,111950.0],["2017-07-06",8.5615,8.5751,8.4932,8.5342,153800.0],["2017-07-07",8.5478,8.5615,8.4522,8.4659,147250.0],["2017-07-10",8.4659,8.5751,8.4113,8.4795,142625.0],["2017-07-11",8.4659,8.5888,8.4249,8.5342,158250.0],["2017-07-12",8.6024,8.6844,8.4932,8.5751,132850.0],["2017-07-13",8.5615,8.5615,8.4249,8.4659,140650.0],["2017-07-14",8.4659,8.5478,8.4659,8.5205,100875.0],["2017-07-17",8.4932,8.5615,8.4659,8.4795,141550.0],["2017-07-18",8.5069,8.5205,8.384,8.4932,298200.0],["2017-07-19",8.5069,8.6024,8.4659,8.5478,116225.0],["2017-07-20",8.5478,8.6707,8.5478,8.6571,189950.0],["2017-07-21",8.698,8.698,8.6297,8.6571,131950.0],["2017-07-24",8.6844,8.698,8.5888,8.6024,118600.0],["2017-07-25",8.6571,8.6707,8.4795,8.5205,193125.0],["2017-07-26",8.5205,8.6707,8.5069,8.5615,139050.0],["2017-07-27",8.5888,8.6024,8.5069,8.6024,112325.0],["2017-07-28",8.6024,8.6297,8.5205,8.5751,123225.0],["2017-07-31",8.5888,8.6844,8.5069,8.6297,174500.0],["2017-08-01",8.6571,8.6571,8.5888,8.6024,149600.0],["2017-08-02",8.6161,8.6161,8.5478,8.5888,113050.0],["2017-08-03",8.6024,8.6297,8.5342,8.5751,199925.0],["2017-08-04",8.4659,8.5205,8.3157,8.343,458825.0],["2017-08-07",8.343,8.4659,8.3157,8.3293,260550.0],["2017-08-08",8.3293,8.4659,8.3293,8.4249,205975.0],["2017-08-09",8.3976,8.5069,8.384,8.4522,163775.0],["2017-08-10",8.4386,8.5069,8.384,8.4386,183800.0],["2017-08-11",8.4386,8.5069,8.384,8.4522,227300.0],["2017-08-14",8.4795,8.5751,8.4659,8.5478,218375.0],["2017-08-15",8.5478,8.5478,8.4386,8.4795,135225.0],["2017-08-16",8.4795,8.5478,8.4659,8.4795,126200.0],["2017-08-17",8.5205,8.5751,8.4659,8.4795,184650.0],["2017-08-18",8.4659,8.5615,8.4522,8.5342,180900.0],["2017-08-21",8.5205,8.5342,8.4522,8.5205,119425.0],["2017-08-22",8.5342,8.6707,8.5205,8.6434,267700.0],["2017-08-23",8.5888,8.6161,8.5342,8.5478,123975.0],["2017-08-24",8.5751,8.6024,8.5069,8.5342,107225.0],["2017-08-25",8.5478,8.5615,8.5069,8.5342,72400.0],["2017-08-28",8.5342,8.5751,8.4932,8.5751,120050.0],["2017-08-29",8.5615,8.6024,8.4659,8.4659,151300.0],["2017-08-30",8.343,8.5205,8.343,8.4932,109075.0],["2017-08-31",8.5342,8.5751,8.4932,8.5478,112525.0],["2017-09-01",8.5751,8.6434,8.5342,8.6297,102975.0],["2017-09-05",8.6297,8.6707,8.4659,8.5069,172425.0],["2017-09-06",8.5069,8.5615,8.4659,8.5205,154025.0],["2017-09-07",8.5478,8.5478,8.4249,8.4522,160725.0],["2017-09-08",8.4249,8.4932,8.4249,8.4386,101675.0],["2017-09-11",8.5069,8.5478,8.4795,8.5342,144350.0],["2017-09-12",8.5478,8.6297,8.5342,8.5615,215400.0],["2017-09-13",8.5478,8.5888,8.4932,8.4932,179075.0],["2017-09-14",8.4932,8.5888,8.4932,8.5888,199625.0],["2017-09-15",8.6024,8.7117,8.5888,8.7117,597500.0],["2017-09-18",8.739,8.7663,8.6571,8.739,221600.0],["2017-09-19",8.7799,8.7799,8.698,8.7526,231425.0],["2017-09-20",8.7799,8.7799,8.6161,8.6571,261650.0],["2017-09-21",8.6844,8.7253,8.6434,8.7117,321150.0],["2017-09-22",8.6976,8.7399,8.6694,8.7399,344625.0],["2017-09-25",8.7399,8.7681,8.6694,8.754,223850.0],["2017-09-26",8.754,8.754,8.6553,8.6835,254500.0],["2017-09-27",8.6976,8.7399,8.613,8.6976,239200.0],["2017-09-28",8.6835,8.7399,8.613,8.7117,240250.0],["2017-09-29",8.7258,8.7258,8.6412,8.6694,129150.0],["2017-10-02",8.6553,8.7681,8.6553,8.754,188150.0],["2017-10-03",8.754,8.8526,8.7399,8.8526,231900.0],["2017-10-04",8.8808,8.8808,8.8103,8.8526,150425.0],["2017-10-05",8.8526,8.9231,8.8244,8.909,137600.0],["2017-10-06",8.8949,8.8949,8.7258,8.7963,136750.0],["2017-10-09",8.7963,8.8103,8.754,8.754,86375.0],["2017-10-10",8.7399,8.7963,8.7117,8.7681,162075.0],["2017-10-11",8.7681,8.8385,8.7681,8.7822,116000.0],["2017-10-12",8.7963,8.8385,8.7681,8.8103,97675.0],["2017-10-13",8.8385,8.8667,8.7963,8.8526,191275.0],["2017-10-16",8.8526,8.909,8.8526,8.8667,216800.0],["2017-10-17",8.8808,8.8949,8.8103,8.8385,110950.0],["2017-10-18",8.8526,8.909,8.8244,8.8667,174550.0],["2017-10-19",8.8103,8.8526,8.8103,8.8385,118475.0],["2017-10-20",8.8808,8.8949,8.8103,8.8103,218750.0],["2017-10-23",8.8103,8.8667,8.7399,8.7681,170675.0],["2017-10-24",8.8103,8.8244,8.7258,8.7399,149725.0],["2017-10-25",8.7681,8.7681,8.5989,8.6835,410500.0],["2017-10-26",8.7399,8.7399,8.5566,8.5566,298100.0],["2017-10-27",8.5566,8.6412,8.4861,8.6412,305625.0],["2017-10-30",8.6553,8.6553,8.5002,8.5002,214025.0],["2017-10-31",8.5143,8.5707,8.5002,8.5002,204350.0],["2017-11-01",8.5284,8.5848,8.5002,8.5284,156625.0],["2017-11-02",8.5143,8.5707,8.317,8.3452,338275.0],["2017-11-03",8.6835,8.8667,8.5566,8.8526,729225.0],["2017-11-06",8.8244,8.8949,8.7399,8.7822,387350.0],["2017-11-07",8.8103,8.9795,8.7822,8.8385,459450.0],["2017-11-08",8.8244,8.8949,8.7822,8.8949,189000.0],["2017-11-09",8.8808,8.909,8.8103,8.8526,117575.0],["2017-11-10",8.8385,8.8667,8.7399,8.7399,162925.0],["2017-11-13",8.7258,8.8526,8.7117,8.8103,173950.0],["2017-11-14",8.8103,8.8808,8.7963,8.8808,156325.0],["2017-11-15",8.8526,8.8949,8.8103,8.8526,178550.0],["2017-11-16",8.8808,8.9231,8.8385,8.8949,241200.0],["2017-11-17",8.8526,8.9231,8.8526,8.9231,127075.0],["2017-11-20",8.9231,9.0218,8.909,9.0218,273525.0],["2017-11-21",9.0359,9.1487,8.9795,9.1487,253975.0],["2017-11-22",9.1346,9.2051,8.9936,9.1346,268150.0],["2017-11-24",9.1205,9.1487,9.0782,9.1205,84550.0],["2017-11-27",9.1064,9.1487,9.0077,9.0218,164750.0],["2017-11-28",9.0218,9.0641,8.9654,9.0077,147075.0],["2017-11-29",9.0077,9.1205,9.0077,9.0782,159675.0],["2017-11-30",9.1064,9.1205,8.9654,9.0218,175350.0],["2017-12-01",9.0077,9.0359,8.8385,9.0077,173475.0],["2017-12-04",9.0641,9.1064,9.0218,9.05,150650.0],["2017-12-05",9.0782,9.0782,8.9936,9.0359,112200.0],["2017-12-06",9.0218,9.0641,8.9654,9.0359,141375.0],["2017-12-07",8.9936,9.0923,8.9795,9.05,197675.0],["2017-12-08",9.0923,9.0923,8.9795,9.0218,164600.0],["2017-12-11",9.0359,9.0641,8.9513,8.9654,268975.0],["2017-12-12",8.9936,9.0359,8.9513,8.9795,346025.0],["2017-12-13",9.0077,9.2192,8.9795,9.1064,385500.0],["2017-12-14",9.1205,9.1628,9.0077,9.0359,390650.0],["2017-12-15",9.1232,9.2687,9.0359,9.1814,611125.0],["2017-12-18",9.1668,9.2978,9.1232,9.1668,207875.0],["2017-12-19",9.1086,9.1668,8.9195,8.9486,331300.0],["2017-12-20",8.9631,9.0504,8.9195,9.0068,213350.0],["2017-12-21",9.0359,9.1232,9.0068,9.065,156750.0],["2017-12-22",9.0941,9.1232,9.0504,9.065,99475.0],["2017-12-26",9.0504,9.1669,9.0504,9.0941,132925.0],["2017-12-27",9.1232,9.1523,9.0504,9.0795,147975.0],["2017-12-28",9.065,9.1378,9.0504,9.1378,152700.0],["2017-12-29",9.0795,9.1232,8.9777,8.9777,196825.0],["2018-01-02",8.9777,9.0068,8.8758,8.8904,324000.0],["2018-01-03",8.8904,8.9486,8.7594,8.7885,292625.0],["2018-01-04",8.8176,8.9049,8.8176,8.8467,236400.0],["2018-01-05",8.9049,8.934,8.8613,8.9195,153850.0],["2018-01-08",8.9195,8.9922,8.8904,8.9631,178325.0],["2018-01-09",8.9631,8.9777,8.9049,8.9049,104850.0],["2018-01-10",8.8322,8.9049,8.7885,8.8758,265750.0],["2018-01-11",8.8758,8.934,8.8322,8.934,220700.0],["2018-01-12",8.8904,8.934,8.8322,8.8322,159825.0],["2018-01-16",8.8904,8.9195,8.7449,8.7594,292850.0],["2018-01-17",8.774,8.8467,8.774,8.8176,156350.0],["2018-01-18",8.8613,8.8613,8.7303,8.7449,214675.0],["2018-01-19",8.7303,8.8176,8.7303,8.7885,177850.0],["2018-01-22",8.774,8.8176,8.7594,8.7594,117225.0],["2018-01-23",8.7594,8.9049,8.7594,8.8467,205875.0],["2018-01-24",8.8758,8.8758,8.7594,8.8322,183850.0],["2018-01-25",8.8613,8.8613,8.7594,8.774,165050.0],["2018-01-26",8.7594,8.7885,8.7012,8.7449,301225.0],["2018-01-29",8.7449,8.7449,8.5266,8.5412,425875.0],["2018-01-30",8.5266,8.5848,8.4393,8.483,287500.0],["2018-01-31",8.5121,8.5266,8.2065,8.2938,436900.0],["2018-02-01",8.2502,8.352,8.1774,8.192,251000.0],["2018-02-02",8.1629,8.1629,8.0319,8.061,336125.0],["2018-02-05",7.9737,8.1047,7.8864,8.0028,658325.0],["2018-02-06",7.8864,8.0319,7.7845,7.9737,604825.0],["2018-02-07",7.9883,8.1192,7.9446,8.0319,270950.0],["2018-02-08",8.0319,8.0756,7.9301,7.9446,225525.0],["2018-02-09",8.0028,8.0174,7.8136,7.9301,275300.0],["2018-02-12",8.0028,8.061,7.8718,8.0319,185950.0],["2018-02-13",8.0319,8.1483,7.9737,8.1047,211225.0],["2018-02-14",8.0901,8.192,8.0465,8.1483,163325.0],["2018-02-15",8.192,8.3229,8.1483,8.3084,214600.0],["2018-02-16",8.3375,8.3811,8.2938,8.3229,199175.0],["2018-02-20",8.3229,8.352,8.061,8.061,280275.0],["2018-02-21",8.2793,8.4248,8.1774,8.2356,382225.0],["2018-02-22",8.2938,8.352,8.2065,8.2211,172350.0],["2018-02-23",8.2211,8.3229,8.2211,8.2938,153375.0],["2018-02-26",8.3084,8.4102,8.2938,8.3811,169600.0],["2018-02-27",8.4393,8.4393,8.2065,8.2065,162775.0],["2018-02-28",8.2065,8.2793,8.0174,8.0174,217550.0],["2018-03-01",8.0028,8.1047,7.9592,8.0465,218775.0],["2018-03-02",8.0028,8.2211,7.9592,8.2065,248025.0],["2018-03-05",8.5848,8.8031,8.5412,8.7449,1766850.0],["2018-03-06",8.7594,8.8176,8.5557,8.8031,5301400.0],["2018-03-07",8.7158,8.8467,8.643,8.7594,731875.0],["2018-03-08",8.7594,8.7885,8.6576,8.6867,524825.0],["2018-03-09",8.7012,8.7303,8.5557,8.7303,380250.0],["2018-03-12",8.7303,8.8613,8.7158,8.8031,461975.0],["2018-03-13",8.8322,8.8467,8.7449,8.8031,349375.0],["2018-03-14",8.8031,8.8613,8.7594,8.8176,565650.0],["2018-03-15",8.8176,8.8322,8.6576,8.7012,578575.0],["2018-03-16",8.7012,8.8176,8.643,8.7303,990175.0],["2018-03-19",8.7158,8.7158,8.6139,8.6721,317800.0],["2018-03-20",8.7158,8.7594,8.5994,8.643,277950.0],["2018-03-21",8.6576,8.7012,8.6285,8.6576,305800.0],["2018-03-22",8.6285,8.7449,8.6139,8.6576,374950.0],["2018-03-23",8.6867,8.7303,8.6139,8.6139,299225.0],["2018-03-26",8.7012,8.7303,8.6139,8.7158,402425.0],["2018-03-27",8.7158,8.8176,8.6721,8.7158,371225.0],["2018-03-28",8.7609,8.8663,8.6556,8.8513,407500.0],["2018-03-29",8.8061,9.0168,8.776,8.9265,490525.0],["2018-04-02",8.8814,8.9265,8.7459,8.776,340725.0],["2018-04-03",8.8362,8.8964,8.7308,8.8663,357750.0],["2018-04-04",8.791,8.9717,8.791,8.9566,274300.0],["2018-04-05",8.9867,9.0319,8.9265,8.9416,278100.0],["2018-04-06",8.9265,9.0319,8.9115,8.9566,193375.0],["2018-04-09",8.9867,9.0168,8.8964,8.9115,274200.0],["2018-04-10",8.9867,8.9867,8.9265,8.9566,220250.0],["2018-04-11",8.9566,8.9717,8.9265,8.9717,214500.0],["2018-04-12",9.0018,9.0018,8.9115,8.9265,143325.0],["2018-04-13",8.9566,8.9566,8.8513,8.9115,155200.0],["2018-04-16",8.9416,9.0018,8.8964,8.9717,182350.0],["2018-04-17",8.9717,9.1072,8.9566,9.0771,259025.0],["2018-04-18",9.0921,9.1674,9.0771,9.0921,202825.0],["2018-04-19",9.0771,9.1373,9.0168,9.0771,192575.0],["2018-04-20",9.047,9.0921,9.0018,9.062,151475.0],["2018-04-23",9.0771,9.0771,9.0168,9.0319,97825.0],["2018-04-24",9.062,9.0771,9.0168,9.0771,448950.0],["2018-04-25",9.062,9.0771,9.0018,9.047,225800.0],["2018-04-26",9.0771,9.1523,9.0319,9.1072,215650.0],["2018-04-27",9.1373,9.1975,9.1072,9.1674,250375.0],["2018-04-30",9.1824,9.1975,9.1072,9.1222,258000.0],["2018-05-01",9.1373,9.1523,9.0168,9.1222,223325.0],["2018-05-02",9.0921,9.1373,9.0018,9.0168,333750.0],["2018-05-03",9.0319,9.1373,8.9867,9.062,320350.0],["2018-05-04",9.1222,9.333,9.1222,9.3029,547725.0],["2018-05-07",9.3029,9.4082,9.2577,9.3631,242150.0],["2018-05-08",9.3781,9.4082,9.3029,9.3029,168525.0],["2018-05-09",9.3029,9.348,9.1222,9.2125,317375.0],["2018-05-10",9.2426,9.2577,9.1674,9.2577,348125.0],["2018-05-11",9.2878,9.3029,9.2125,9.2276,249225.0],["2018-05-14",9.2426,9.2727,9.1824,9.1824,245900.0],["2018-05-15",9.1674,9.2426,9.1523,9.2276,344400.0],["2018-05-16",9.2426,9.2878,9.2125,9.2878,309050.0],["2018-05-17",9.2878,9.333,9.2426,9.2727,354450.0],["2018-05-18",9.3029,9.3631,9.2577,9.3179,919675.0],["2018-05-21",9.348,9.3781,9.3029,9.3631,342275.0],["2018-05-22",9.3631,9.3781,9.333,9.3781,324275.0],["2018-05-23",9.3631,9.3932,9.3029,9.3631,256625.0],["2018-05-24",9.3631,9.3781,9.2878,9.333,227250.0],["2018-05-25",9.3029,9.333,9.2426,9.2577,191725.0],["2018-05-29",9.2426,9.3029,9.2125,9.2878,296775.0],["2018-05-30",9.3179,9.3781,9.2577,9.348,358800.0],["2018-05-31",9.333,9.333,9.2426,9.2727,256500.0],["2018-06-01",9.2727,9.3029,9.1824,9.2426,353750.0],["2018-06-04",9.2426,9.3179,9.1824,9.3179,468775.0],["2018-06-05",9.3179,9.333,9.2426,9.2727,229175.0],["2018-06-06",9.2727,9.2878,9.2125,9.2577,163275.0],["2018-06-07",9.3179,9.3179,9.2276,9.2727,190150.0],["2018-06-08",9.2577,9.3029,9.2276,9.2426,200175.0],["2018-06-11",9.2727,9.2878,9.2125,9.2727,271250.0],["2018-06-12",9.2577,9.2878,9.1975,9.2276,263725.0],["2018-06-13",9.2125,9.2276,9.1674,9.1975,220000.0],["2018-06-14",9.2276,9.2878,9.1975,9.2727,171500.0],["2018-06-15",9.2727,9.2878,9.2125,9.2426,300500.0],["2018-06-18",9.2426,9.3029,9.2125,9.2878,362100.0],["2018-06-19",9.2577,9.3631,9.2577,9.348,540075.0],["2018-06-20",9.348,9.3932,9.3029,9.3631,351350.0],["2018-06-21",9.3781,9.3932,9.3029,9.3631,348925.0],["2018-06-22",9.3781,9.4082,9.3029,9.3631,524250.0],["2018-06-25",9.3631,9.3631,9.3029,9.3179,420450.0],["2018-06-26",9.3179,9.333,9.2577,9.2727,836425.0],["2018-06-27",9.4128,9.4128,9.1794,9.1794,541175.0],["2018-06-28",9.2572,9.3039,9.195,9.2883,254825.0],["2018-06-29",9.3194,9.3817,9.2105,9.3505,279525.0],["2018-07-02",9.335,9.4283,9.3039,9.4128,289975.0],["2018-07-03",9.4439,9.5061,9.4283,9.5061,154275.0],["2018-07-05",9.5372,9.5528,9.475,9.5528,181175.0],["2018-07-06",9.5372,9.5684,9.475,9.5217,201350.0],["2018-07-09",9.5372,9.5528,9.5061,9.5372,167300.0],["2018-07-10",9.5684,9.5684,9.4906,9.4906,105225.0],["2018-07-11",9.4906,9.5217,9.4594,9.5061,91000.0],["2018-07-12",9.5217,9.5372,9.475,9.5061,112500.0],["2018-07-13",9.5217,9.5839,9.5217,9.5528,183800.0],["2018-07-16",9.5528,9.5684,9.5061,9.5528,146225.0],["2018-07-17",9.5372,9.5684,9.4906,9.5217,145525.0],["2018-07-18",9.5528,9.5528,9.4594,9.5061,122350.0],["2018-07-19",9.4906,9.5528,9.475,9.5061,105300.0],["2018-07-20",9.4906,9.5528,9.4906,9.5528,169625.0],["2018-07-23",9.5372,9.5684,9.5217,9.5372,102750.0],["2018-07-24",9.5528,9.5684,9.5061,9.5528,293625.0],["2018-07-25",9.5528,9.5684,9.5217,9.5372,155950.0],["2018-07-26",9.5528,9.5684,9.4594,9.5372,335275.0],["2018-07-27",9.5684,9.5684,9.475,9.5217,262950.0],["2018-07-30",9.5217,9.6617,9.5061,9.5995,250250.0],["2018-07-31",9.6461,9.7084,9.5372,9.6617,424800.0],["2018-08-01",9.6461,9.6617,9.5528,9.5995,193450.0],["2018-08-02",9.5995,9.7084,9.5995,9.6928,271275.0],["2018-08-03",9.5995,10.1751,9.5995,9.9262,1120300.0],["2018-08-06",9.8017,10.0818,9.8017,9.9573,675825.0],["2018-08-07",9.9418,9.9729,9.7706,9.7706,330450.0],["2018-08-08",9.7862,9.864,9.7862,9.8484,237400.0],["2018-08-09",9.7862,9.8951,9.7862,9.8328,288175.0],["2018-08-10",9.5217,9.7551,9.4594,9.7395,4143850.0],["2018-08-13",9.6928,9.7395,9.615,9.6773,832925.0],["2018-08-14",9.6773,9.7706,9.6773,9.6773,425100.0],["2018-08-15",9.6306,9.7551,9.6306,9.7395,643325.0],["2018-08-16",9.7551,9.7862,9.7239,9.7706,353625.0],["2018-08-17",9.7862,9.8173,9.7239,9.8173,572325.0],["2018-08-20",9.8328,9.9262,9.8173,9.9106,490275.0],["2018-08-21",9.8951,9.9729,9.8795,9.9573,324225.0],["2018-08-22",9.9418,9.9729,9.8484,9.8951,344200.0],["2018-08-23",9.9418,9.9573,9.8328,9.8484,185900.0],["2018-08-24",9.864,9.8795,9.8484,9.8795,146125.0],["2018-08-27",9.8795,9.9729,9.864,9.9418,511025.0],["2018-08-28",9.9262,9.9573,9.8795,9.9262,264000.0],["2018-08-29",9.9106,9.9884,9.9106,9.9106,284450.0],["2018-08-30",9.9262,10.0195,9.9262,9.9729,244100.0],["2018-08-31",9.9729,9.9884,9.9106,9.9573,260225.0],["2018-09-04",9.9418,10.0195,9.8795,9.9106,259625.0],["2018-09-05",9.9418,9.9884,9.9106,9.9573,335150.0],["2018-09-06",9.9729,10.1285,9.9729,10.0818,350900.0],["2018-09-07",10.0973,10.0973,9.9729,10.0195,284400.0],["2018-09-10",10.0507,10.1129,9.9573,9.9884,320800.0],["2018-09-11",9.9884,10.004,9.9262,9.9573,260900.0],["2018-09-12",9.9418,10.004,9.8017,9.864,336300.0],["2018-09-13",9.864,9.9106,9.8017,9.8173,282625.0],["2018-09-14",9.8017,9.864,9.7706,9.7862,241200.0],["2018-09-17",9.8017,9.8484,9.7395,9.8017,340425.0],["2018-09-18",9.8017,9.8173,9.7706,9.8017,380950.0],["2018-09-19",9.8017,9.8484,9.6928,9.7084,514475.0],["2018-09-20",9.7239,9.7706,9.6773,9.7551,294000.0],["2018-09-21",9.7395,9.8328,9.7395,9.8173,1192650.0],["2018-09-24",9.8484,9.864,9.7395,9.7551,422250.0],["2018-09-25",9.8017,9.8017,9.7551,9.7862,471525.0],["2018-09-26",9.8987,9.9469,9.7058,9.738,599900.0],["2018-09-27",9.7701,9.8826,9.754,9.8665,297500.0],["2018-09-28",9.8183,9.8183,9.7219,9.7701,420100.0],["2018-10-01",9.8022,9.8022,9.6898,9.7058,292550.0],["2018-10-02",9.6898,9.754,9.6898,9.738,195375.0],["2018-10-03",9.738,9.7862,9.6737,9.6737,216125.0],["2018-10-04",9.6737,9.6737,9.5773,9.5773,281975.0],["2018-10-05",9.5773,9.6094,9.4809,9.513,232075.0],["2018-10-08",9.5451,9.6415,9.5291,9.6415,181825.0],["2018-10-09",9.6415,9.754,9.6094,9.738,226075.0],["2018-10-10",9.754,9.8022,9.6255,9.6255,264650.0],["2018-10-11",9.5451,9.6255,9.4487,9.4809,399325.0],["2018-10-12",9.6094,9.6255,9.3523,9.3684,351925.0],["2018-10-15",9.4326,9.513,9.3362,9.4648,230175.0],["2018-10-16",9.4327,9.6737,9.4327,9.5933,436275.0],["2018-10-17",9.6898,9.7219,9.5291,9.6255,140250.0],["2018-10-18",9.6094,9.6576,9.5291,9.5773,172375.0],["2018-10-19",9.5612,9.6255,9.4969,9.5612,152800.0],["2018-10-22",9.5612,9.6416,9.513,9.5451,139850.0],["2018-10-23",9.4969,9.5933,9.4166,9.4969,202550.0],["2018-10-24",9.5451,9.6737,9.4969,9.6415,343775.0],["2018-10-25",9.6415,9.8183,9.5773,9.8183,289025.0],["2018-10-26",9.8183,9.8344,9.6255,9.7058,358900.0],["2018-10-29",9.7862,9.8344,9.6094,9.6576,295350.0],["2018-10-30",9.6576,9.8022,9.6415,9.7862,412150.0],["2018-10-31",9.738,9.8987,9.738,9.8665,344875.0],["2018-11-01",9.8987,10.0272,9.8504,10.0111,495900.0],["2018-11-02",10.0111,10.1076,9.9308,10.1076,542475.0],["2018-11-05",10.0915,10.1879,10.0593,10.1236,782600.0],["2018-11-06",10.1718,10.1718,9.8826,10.1397,314250.0],["2018-11-07",10.1397,10.1879,10.0433,10.1076,441625.0],["2018-11-08",9.6576,9.8183,9.6415,9.754,4261875.0],["2018-11-09",9.7219,9.8022,9.6737,9.7862,624325.0],["2018-11-12",9.8022,9.8987,9.7701,9.8183,772800.0],["2018-11-13",9.8504,9.9469,9.8183,9.8344,566600.0],["2018-11-14",9.8344,9.8665,9.738,9.8183,339350.0],["2018-11-15",9.7701,9.8183,9.7219,9.738,628950.0],["2018-11-16",9.754,9.8665,9.7058,9.8344,602750.0],["2018-11-19",9.8183,9.8344,9.754,9.7701,247525.0],["2018-11-20",9.7701,9.7862,9.5773,9.5933,390225.0],["2018-11-21",9.5933,9.6898,9.5291,9.6576,377850.0],["2018-11-23",9.6415,9.754,9.5933,9.738,174975.0],["2018-11-26",9.7701,9.8183,9.738,9.8183,310000.0],["2018-11-27",9.8022,9.8344,9.7701,9.8022,317200.0],["2018-11-28",9.8022,9.8826,9.738,9.8504,262375.0],["2018-11-29",9.8665,9.9951,9.8504,9.979,311550.0],["2018-11-30",9.979,10.0111,9.8987,9.9629,306750.0],["2018-12-03",10.0111,10.0272,9.8987,9.9629,221725.0],["2018-12-04",9.979,9.979,9.7862,9.8022,216175.0],["2018-12-06",9.8022,9.9308,9.7219,9.9308,291325.0],["2018-12-07",9.9629,9.979,9.8826,9.9469,198175.0],["2018-12-10",10.0111,10.0272,9.8987,9.979,746675.0],["2018-12-11",10.0433,10.0433,9.9469,10.0111,413025.0],["2018-12-12",10.0433,10.0433,9.9147,9.9308,548175.0],["2018-12-13",10.0138,10.1135,9.9474,10.0304,536025.0],["2018-12-14",10.0304,10.1135,9.9972,10.0636,276150.0],["2018-12-17",10.0803,10.2795,9.881,9.8976,837850.0],["2018-12-18",9.9806,10.1301,9.9142,9.9474,458925.0],["2018-12-19",9.9142,10.047,9.8976,9.8976,558475.0],["2018-12-20",9.881,9.9474,9.5488,9.6319,810100.0],["2018-12-21",9.6817,9.9474,9.5821,9.6485,2181450.0],["2018-12-24",9.6153,9.6153,9.2665,9.333,427200.0],["2018-12-26",9.333,9.7813,9.333,9.7647,445525.0],["2018-12-27",9.7315,9.8312,9.499,9.8312,456775.0],["2018-12-28",9.881,10.0138,9.8478,9.9308,378750.0],["2018-12-31",9.9806,9.9806,9.7149,9.7813,463400.0],["2019-01-02",9.7149,9.964,9.6319,9.964,343275.0],["2019-01-03",9.9142,10.0636,9.9142,9.9474,299175.0],["2019-01-04",9.9972,10.1633,9.964,10.1467,346325.0],["2019-01-07",10.1633,10.4124,10.1301,10.2629,413050.0],["2019-01-08",10.2629,10.3294,10.1467,10.1633,569800.0],["2019-01-09",9.9806,10.1301,9.9308,10.1301,5351600.0],["2019-01-10",10.0803,10.2131,10.0138,10.1799,575200.0],["2019-01-11",10.1965,10.2795,10.1799,10.2629,370125.0],["2019-01-14",10.2297,10.346,10.2297,10.2629,319075.0],["2019-01-15",10.2795,10.346,10.1135,10.1301,350500.0],["2019-01-16",10.1799,10.2629,10.1633,10.1965,210875.0],["2019-01-17",10.1965,10.2629,10.1633,10.2297,373875.0],["2019-01-18",10.2131,10.2629,10.0803,10.0969,415850.0],["2019-01-22",10.1301,10.1467,10.0304,10.0803,320850.0],["2019-01-23",10.1135,10.2629,10.0803,10.2463,256950.0],["2019-01-24",10.2463,10.2795,10.2131,10.2795,162825.0],["2019-01-25",10.3127,10.3294,10.2629,10.2961,256750.0],["2019-01-28",10.2795,10.3626,10.2795,10.3127,299675.0],["2019-01-29",10.3294,10.3294,10.2629,10.2961,270300.0],["2019-01-30",10.2961,10.3958,10.2629,10.346,346325.0],["2019-01-31",10.346,10.429,10.3294,10.429,540225.0],["2019-02-01",10.429,10.5286,10.429,10.4954,390200.0],["2019-02-04",10.4954,10.5286,10.429,10.4788,283225.0],["2019-02-05",10.4788,10.5452,10.4456,10.5452,236075.0],["2019-02-06",10.5286,10.5452,10.4622,10.4954,174250.0],["2019-02-07",10.4622,10.5286,10.3792,10.4954,284000.0],["2019-02-08",10.4954,10.5286,10.4788,10.5286,199950.0],["2019-02-11",10.5286,10.5452,10.4622,10.512,273750.0],["2019-02-12",10.5286,10.5452,10.4954,10.5452,280325.0],["2019-02-13",10.5452,10.5785,10.4622,10.512,400625.0],["2019-02-14",10.512,10.5286,10.4622,10.4622,342825.0],["2019-02-15",10.4954,10.512,10.4456,10.4788,221600.0],["2019-02-19",10.4788,10.512,10.429,10.4622,263925.0],["2019-02-20",10.4456,10.4622,10.3958,10.429,409875.0],["2019-02-21",10.4124,10.4788,10.3792,10.3792,274150.0],["2019-02-22",10.3128,10.3792,10.1301,10.2297,782500.0],["2019-02-25",10.2297,10.3128,10.1799,10.2297,355400.0],["2019-02-26",10.2463,10.2961,10.1965,10.2297,506200.0],["2019-02-27",9.9142,9.964,9.8478,9.964,4569975.0],["2019-02-28",9.8976,9.9806,9.8478,9.964,1012975.0],["2019-03-01",9.964,9.964,9.8478,9.9474,756575.0],["2019-03-04",9.9474,9.964,9.8478,9.9308,676600.0],["2019-03-05",9.9308,9.9474,9.881,9.8976,364825.0],["2019-03-06",9.8976,9.9308,9.8312,9.8312,492525.0],["2019-03-07",9.8312,9.8644,9.7979,9.7979,440925.0],["2019-03-08",9.8146,9.8976,9.8146,9.8644,342200.0],["2019-03-11",9.8976,10.0304,9.8976,9.9474,842050.0],["2019-03-12",9.9806,10.0138,9.9308,9.9474,475875.0],["2019-03-13",9.9308,10.047,9.9308,9.9474,668575.0],["2019-03-14",9.964,9.9806,9.9474,9.964,373375.0],["2019-03-15",9.9806,10.047,9.9474,9.9972,1378600.0],["2019-03-18",10.0138,10.1135,10.0138,10.0803,521525.0],["2019-03-19",10.1135,10.1135,10.0138,10.047,422450.0],["2019-03-20",10.0803,10.1633,10.0304,10.0969,442350.0],["2019-03-21",10.1467,10.2795,10.1467,10.2297,495550.0],["2019-03-22",10.2297,10.2297,10.1135,10.1135,380800.0],["2019-03-25",10.1301,10.2629,10.1301,10.2463,400325.0],["2019-03-26",10.2629,10.2961,10.2131,10.2795,476325.0],["2019-03-27",10.3128,10.4124,10.2795,10.3792,597525.0],["2019-03-28",10.3963,10.465,10.362,10.4306,914150.0],["2019-03-29",10.4306,10.465,10.362,10.4478,464175.0],["2019-04-01",10.465,10.5336,10.3963,10.5336,393775.0],["2019-04-02",10.5336,10.5336,10.4306,10.465,389575.0],["2019-04-03",10.4821,10.5164,10.4306,10.4821,452200.0],["2019-04-04",10.4993,10.5164,10.4478,10.5164,259750.0],["2019-04-05",10.5336,10.5507,10.4821,10.5336,410550.0],["2019-04-08",10.5507,10.5507,10.4821,10.5164,405675.0],["2019-04-09",10.4993,10.5164,10.465,10.4821,275925.0],["2019-04-10",10.4821,10.5164,10.4478,10.4821,417650.0],["2019-04-11",10.4821,10.4821,10.4478,10.465,246875.0],["2019-04-12",10.4821,10.4993,10.4306,10.465,140600.0],["2019-04-15",10.4993,10.5164,10.4306,10.4821,178150.0],["2019-04-16",10.4821,10.6022,10.465,10.6022,267475.0],["2019-04-17",10.6022,10.6022,10.5679,10.6022,227050.0],["2019-04-18",10.6194,10.6537,10.585,10.6194,249675.0],["2019-04-22",10.6194,10.6708,10.5679,10.6365,278725.0],["2019-04-23",10.6708,10.7738,10.6537,10.7394,353650.0],["2019-04-24",10.7223,10.8081,10.7051,10.7909,252000.0],["2019-04-25",10.8081,10.8081,10.6365,10.7051,286175.0],["2019-04-26",10.7223,10.8767,10.7051,10.8252,321725.0],["2019-04-29",10.8252,10.8424,10.7394,10.7566,192225.0],["2019-04-30",10.7738,10.8081,10.688,10.8081,312075.0],["2019-05-01",10.8252,10.8595,10.688,10.7051,473725.0],["2019-05-02",10.7394,10.7566,10.6365,10.7051,306750.0],["2019-05-03",10.7051,10.7909,10.688,10.7738,284825.0],["2019-05-06",10.7566,10.8424,10.7566,10.8081,321775.0],["2019-05-07",10.8424,10.8595,10.6537,10.7566,677125.0],["2019-05-08",10.7738,10.8081,10.688,10.7051,676050.0],["2019-05-09",10.2934,10.4135,10.1905,10.3449,4658875.0],["2019-05-10",10.3277,10.4135,10.3277,10.4135,1093625.0],["2019-05-13",10.3792,10.4306,10.3449,10.362,625875.0],["2019-05-14",10.3963,10.4135,10.362,10.3963,549650.0],["2019-05-15",10.3963,10.4306,10.3449,10.3963,542150.0],["2019-05-16",10.3963,10.4306,10.3792,10.4135,385650.0],["2019-05-17",10.4135,10.4135,10.3449,10.3792,733275.0],["2019-05-20",10.4306,10.4306,10.3792,10.3963,321750.0],["2019-05-21",10.4306,10.5164,10.3792,10.465,800550.0],["2019-05-22",10.4821,10.5164,10.4306,10.4821,461725.0],["2019-05-23",10.465,10.5507,10.4478,10.4993,414150.0],["2019-05-24",10.5336,10.6194,10.5164,10.6022,302925.0],["2019-05-28",10.6365,10.6365,10.5336,10.5679,423300.0],["2019-05-29",10.5507,10.5679,10.4821,10.5507,377450.0],["2019-05-30",10.5507,10.6022,10.4478,10.465,320025.0],["2019-05-31",10.4478,10.4478,10.3106,10.362,582725.0],["2019-06-03",10.3792,10.5507,10.3792,10.5336,421625.0],["2019-06-04",10.6194,10.6365,10.4993,10.6022,375375.0],["2019-06-05",10.6365,10.6537,10.5164,10.5507,247275.0],["2019-06-06",10.585,10.6194,10.5336,10.6022,353900.0],["2019-06-07",10.6194,10.6365,10.4993,10.585,323825.0],["2019-06-10",10.6194,10.6194,10.4993,10.5679,361775.0],["2019-06-11",10.585,10.6194,10.4993,10.585,329500.0],["2019-06-12",10.6194,10.7223,10.6022,10.7223,621575.0],["2019-06-13",10.7738,10.7909,10.688,10.7566,457900.0],["2019-06-14",10.7566,10.8081,10.7394,10.7566,470525.0],["2019-06-17",10.8081,10.8767,10.7566,10.7909,651300.0],["2019-06-18",10.8767,10.8767,10.7394,10.8252,451025.0],["2019-06-19",10.8595,10.9625,10.8252,10.9625,552200.0],["2019-06-20",10.9796,11.0482,10.9453,11.0311,645050.0],["2019-06-21",11.0134,11.0488,10.9071,10.9249,1012425.0],["2019-06-24",10.978,10.9957,10.9071,10.9249,421750.0],["2019-06-25",10.9426,10.9426,10.854,10.854,315175.0],["2019-06-26",10.8894,10.9426,10.8186,10.8363,484625.0],["2019-06-27",10.8717,10.9071,10.8363,10.9071,335275.0],["2019-06-28",10.9071,11.0488,10.9071,10.978,1839000.0],["2019-07-01",11.0311,11.0488,10.9071,10.9426,449075.0],["2019-07-02",10.9426,10.9957,10.8009,10.8363,451400.0],["2019-07-03",10.8894,10.978,10.8717,10.9249,238700.0],["2019-07-05",10.9426,11.0311,10.9071,11.0311,293800.0],["2019-07-08",11.0311,11.0665,10.9071,10.9426,478300.0],["2019-07-09",10.8717,10.9249,10.8186,10.9071,421775.0],["2019-07-10",10.9426,11.0134,10.9071,10.9603,469675.0],["2019-07-11",11.0134,11.0134,10.9426,10.9957,300300.0],["2019-07-12",11.0134,11.1019,11.0134,11.0311,365975.0],["2019-07-15",11.0665,11.0842,11.0311,11.0488,298475.0],["2019-07-16",11.0488,11.1373,11.0311,11.1019,362475.0],["2019-07-17",11.0842,11.1019,10.9957,11.0842,313700.0],["2019-07-18",10.8009,10.8009,10.677,10.7832,6530850.0],["2019-07-19",10.7478,10.8186,10.7478,10.7655,1399975.0],["2019-07-22",10.8009,10.8186,10.7655,10.7832,1009475.0],["2019-07-23",10.8186,10.8186,10.7832,10.7832,886300.0],["2019-07-24",10.7832,10.854,10.7655,10.854,978100.0],["2019-07-25",10.8894,10.8894,10.7832,10.8363,768550.0],["2019-07-26",10.854,10.8717,10.8186,10.8186,866625.0],["2019-07-29",10.8363,10.8717,10.7832,10.8009,596575.0],["2019-07-30",10.7655,10.8186,10.7124,10.8009,840300.0],["2019-07-31",10.8186,10.8363,10.7301,10.8186,932700.0],["2019-08-01",10.7832,10.8363,10.7124,10.7832,1011050.0],["2019-08-02",10.7478,10.7655,10.7124,10.7124,551400.0],["2019-08-05",10.7124,10.7301,10.4114,10.5176,1494525.0],["2019-08-06",10.5353,10.8363,10.5353,10.8009,997700.0],["2019-08-07",10.7655,10.9603,10.7301,10.9603,1117075.0],["2019-08-08",10.9426,11.0842,10.9071,11.0488,806050.0],["2019-08-09",11.0488,11.1019,10.9603,11.0842,545725.0],["2019-08-12",11.0665,11.0842,10.9426,10.9957,423425.0],["2019-08-13",11.0311,11.1196,10.9957,11.0665,742950.0],["2019-08-14",11.0134,11.0311,10.854,10.9071,713150.0],["2019-08-15",10.8894,10.9957,10.854,10.9071,498550.0],["2019-08-16",10.9603,11.0842,10.9603,11.0488,474975.0],["2019-08-19",11.0842,11.155,10.9957,11.0311,581850.0],["2019-08-20",10.978,11.0311,10.9426,10.978,435725.0],["2019-08-21",11.0311,11.0665,10.9957,11.0134,411475.0],["2019-08-22",11.0488,11.0665,10.9957,10.9957,309275.0],["2019-08-23",10.9957,11.0665,10.9249,10.9603,508850.0],["2019-08-26",11.0134,11.0665,10.978,11.0134,309225.0],["2019-08-27",11.0665,11.0665,10.8894,10.9071,472750.0],["2019-08-28",10.8894,10.9603,10.854,10.9071,356050.0],["2019-08-29",10.978,10.9957,10.8717,10.9249,316375.0],["2019-08-30",10.9426,10.9603,10.8717,10.8894,394275.0],["2019-09-03",10.9249,10.9426,10.8009,10.9071,444000.0],["2019-09-04",10.9249,11.0134,10.9071,10.9957,445575.0],["2019-09-05",11.0488,11.1019,10.978,11.0134,593825.0],["2019-09-06",11.0488,11.0665,10.9957,11.0311,217700.0],["2019-09-09",11.0665,11.1196,11.0488,11.1019,637150.0],["2019-09-10",11.1373,11.1905,11.0665,11.1196,799325.0],["2019-09-11",10.7832,10.8363,10.7478,10.7655,9328200.0],["2019-09-12",10.7832,10.9249,10.7832,10.8717,1936875.0],["2019-09-13",10.9071,10.978,10.854,10.9426,1276875.0],["2019-09-16",10.9957,10.9957,10.854,10.854,1247500.0],["2019-09-17",10.9426,10.9426,10.8186,10.854,1763425.0],["2019-09-18",11.0188,11.0371,10.8723,10.9638,1483725.0],["2019-09-19",11.0554,11.0737,10.9822,10.9822,725175.0],["2019-09-20",10.9822,11.0188,10.9089,10.9638,1833600.0],["2019-09-23",11.0005,11.1469,10.9822,11.1286,820800.0],["2019-09-24",11.1469,11.1835,11.0005,11.0554,878050.0],["2019-09-25",11.0737,11.2018,11.0737,11.2018,748525.0],["2019-09-26",11.1835,11.2567,11.1652,11.2201,605675.0],["2019-09-27",11.2201,11.2567,11.092,11.1286,1736475.0],["2019-09-30",11.2018,11.2018,11.092,11.1469,616975.0],["2019-10-01",11.1286,11.1652,10.9822,11.0737,634050.0],["2019-10-02",11.0554,11.0737,10.9455,11.0371,610725.0],["2019-10-03",10.9822,11.0371,10.9272,11.0371,535875.0],["2019-10-04",11.0371,11.0737,11.0005,11.0737,301825.0],["2019-10-07",11.0371,11.1103,11.0371,11.092,414875.0],["2019-10-08",11.0737,11.0737,11.0005,11.0188,393200.0],["2019-10-09",11.0554,11.0737,11.0005,11.0554,402025.0],["2019-10-10",11.0554,11.1103,11.0371,11.0737,384600.0],["2019-10-11",11.1103,11.1652,11.092,11.1286,420425.0],["2019-10-14",11.1286,11.1835,11.092,11.1835,315675.0],["2019-10-15",11.2018,11.2933,11.1652,11.2384,547400.0],["2019-10-16",11.2567,11.275,11.2018,11.275,369200.0],["2019-10-17",11.2567,11.2933,11.2384,11.2933,403950.0],["2019-10-18",11.2933,11.3299,11.275,11.3299,440550.0],["2019-10-21",11.3482,11.4031,11.3299,11.3482,467975.0],["2019-10-22",11.3482,11.4031,11.3299,11.3848,441425.0],["2019-10-23",11.4031,11.4214,11.3482,11.4031,669425.0],["2019-10-24",11.4031,11.4031,11.2933,11.3116,459750.0],["2019-10-25",11.3665,11.3665,11.275,11.275,454900.0],["2019-10-28",11.2933,11.3665,11.2933,11.3482,629275.0],["2019-10-29",11.3482,11.3848,11.2933,11.3665,596875.0],["2019-10-30",11.3665,11.4214,11.3299,11.4214,393950.0],["2019-10-31",11.4214,11.458,11.3482,11.458,800075.0],["2019-11-01",11.458,11.4947,11.3848,11.4214,429700.0],["2019-11-04",11.4214,11.4214,11.3482,11.4031,886300.0],["2019-11-05",11.4214,11.4214,11.2567,11.2567,715300.0],["2019-11-06",11.275,11.3116,11.1652,11.275,695325.0],["2019-11-07",11.275,11.3116,11.2201,11.2567,546700.0],["2019-11-08",11.2567,11.3482,11.2567,11.3116,401150.0],["2019-11-11",11.3299,11.3482,11.2933,11.3482,441900.0],["2019-11-12",11.3482,11.4031,11.3299,11.3848,398350.0],["2019-11-13",11.3848,11.4214,11.3482,11.4214,283475.0],["2019-11-14",11.4214,11.4397,11.3482,11.3665,388725.0],["2019-11-15",11.3848,11.4031,11.3665,11.4031,325900.0],["2019-11-18",11.4214,11.4397,11.3848,11.4031,484925.0],["2019-11-19",11.4214,11.4763,11.4031,11.4397,697575.0],["2019-11-20",11.1469,11.2384,11.092,11.2384,8252800.0],["2019-11-21",11.275,11.2933,11.0737,11.1103,1860900.0],["2019-11-22",11.1469,11.1652,11.1103,11.1469,722175.0],["2019-11-25",11.1652,11.2201,11.1469,11.2201,882900.0],["2019-11-26",11.2384,11.2567,11.1469,11.2201,978950.0],["2019-11-27",11.2567,11.4031,11.2018,11.3482,1048325.0],["2019-11-29",11.3848,11.4397,11.3482,11.4031,771725.0],["2019-12-02",11.4397,11.4397,11.3848,11.4214,1059250.0],["2019-12-03",11.3848,11.4214,11.3665,11.4031,615275.0],["2019-12-04",11.4214,11.4763,11.4031,11.458,913025.0],["2019-12-05",11.458,11.4764,11.4031,11.4214,776000.0],["2019-12-06",11.4763,11.513,11.4397,11.458,764000.0],["2019-12-09",11.4947,11.513,11.4763,11.4947,762825.0],["2019-12-10",11.513,11.513,11.458,11.458,683925.0],["2019-12-11",11.4947,11.5313,11.4397,11.5313,685175.0],["2019-12-12",11.5313,11.6228,11.513,11.5313,764500.0],["2019-12-13",11.5679,11.6228,11.5313,11.6228,659525.0],["2019-12-16",11.6045,11.696,11.6045,11.6777,1059350.0],["2019-12-17",11.696,11.7875,11.6777,11.7692,1200300.0],["2019-12-18",11.7875,11.8424,11.7326,11.7875,1685750.0],["2019-12-19",11.7875,11.8064,11.7119,11.7497,1048225.0],["2019-12-20",11.7686,11.8631,11.7308,11.8253,3398850.0],["2019-12-23",11.8064,11.8253,11.7119,11.7119,899550.0],["2019-12-24",11.7686,11.7875,11.7308,11.7875,272850.0],["2019-12-26",11.7875,11.8631,11.7497,11.8442,463350.0],["2019-12-27",11.8631,11.882,11.8064,11.8253,485325.0],["2019-12-30",11.8442,11.8442,11.7497,11.7497,487800.0],["2019-12-31",11.7497,11.8253,11.7497,11.7686,450100.0],["2020-01-02",11.7686,11.7875,11.6553,11.7497,877275.0],["2020-01-03",11.7686,11.8442,11.6931,11.7119,1132325.0],["2020-01-06",11.6742,11.7686,11.6742,11.7119,695050.0],["2020-01-07",11.7497,11.8631,11.7497,11.8064,1384225.0],["2020-01-08",11.523,11.7119,11.5042,11.6742,12167900.0],["2020-01-09",11.6742,11.8064,11.6742,11.7686,1766375.0],["2020-01-10",11.7875,11.8253,11.7497,11.8253,1339550.0],["2020-01-13",11.8631,11.9009,11.8064,11.9009,1204450.0],["2020-01-14",11.9009,11.9009,11.7875,11.8631,1253175.0],["2020-01-15",11.882,11.9009,11.8253,11.8442,1183500.0],["2020-01-16",11.882,11.9386,11.8631,11.9197,878775.0],["2020-01-17",11.9386,11.9575,11.8631,11.882,739350.0],["2020-01-21",11.9386,11.9764,11.9197,11.9764,722925.0],["2020-01-22",11.9764,12.052,11.9386,12.0142,1031150.0],["2020-01-23",12.0142,12.052,11.9953,12.052,1451600.0],["2020-01-24",12.052,12.0709,11.882,11.9386,1337800.0],["2020-01-27",11.9953,11.9953,11.8442,11.882,729025.0],["2020-01-28",11.9575,12.0331,11.9197,12.0142,508250.0],["2020-01-29",12.0142,12.052,11.9764,12.0142,841800.0],["2020-01-30",12.0142,12.052,11.9764,12.0142,581875.0],["2020-01-31",12.0331,12.0709,11.9575,11.9953,935325.0],["2020-02-03",11.9953,12.0331,11.9386,11.9953,910950.0],["2020-02-04",12.0331,12.0331,11.9386,11.9575,753350.0],["2020-02-05",11.9764,12.0331,11.9386,12.0142,923125.0],["2020-02-06",12.052,12.1086,11.9953,12.0142,915200.0],["2020-02-07",12.0142,12.0331,11.9386,11.9764,491025.0],["2020-02-10",11.9764,11.9764,11.8631,11.882,835400.0],["2020-02-11",11.6553,11.7497,11.5986,11.6742,14234075.0],["2020-02-12",11.7119,11.7875,11.6931,11.7497,3186100.0],["2020-02-13",11.7497,11.882,11.7497,11.8631,3921875.0],["2020-02-14",11.9009,11.9009,11.8064,11.882,1088525.0],["2020-02-18",11.9197,11.9953,11.8631,11.9953,2097100.0],["2020-02-19",11.9764,12.0142,11.9386,11.9764,1068725.0],["2020-02-20",11.9764,11.9764,11.882,11.9386,1106125.0],["2020-02-21",11.9575,11.9575,11.8442,11.8442,1096700.0],["2020-02-24",11.8064,11.8253,11.6364,11.7119,1918625.0],["2020-02-25",11.8064,11.8442,11.4475,11.5986,2426575.0],["2020-02-26",11.6364,11.7497,11.5419,11.5419,1856575.0],["2020-02-27",11.4853,11.5042,10.9752,11.1075,3676025.0],["2020-02-28",10.9186,11.013,10.5596,10.7674,4860175.0],["2020-03-02",11.1075,11.4475,10.9563,11.4286,3621325.0],["2020-03-03",11.4853,11.5986,11.1641,11.353,2795975.0],["2020-03-04",11.523,11.6175,11.3719,11.5419,1501175.0],["2020-03-05",11.4097,11.4475,11.2208,11.3341,1226325.0],["2020-03-06",11.1452,11.2208,10.7863,11.1075,1968250.0],["2020-03-09",10.5219,10.6163,10.1063,10.1441,2901525.0],["2020-03-10",10.5408,10.6541,10.0118,10.5408,3160700.0],["2020-03-11",10.333,10.3519,9.7285,9.8418,2409475.0],["2020-03-12",9.1429,9.1618,7.6317,7.7639,3113675.0],["2020-03-13",8.7651,8.8217,7.1594,7.9717,3888825.0],["2020-03-16",6.9894,7.1594,5.327,5.327,4494150.0],["2020-03-17",5.856,5.9315,3.778,3.778,6676875.0],["2020-03-18",3.5703,3.608,2.229,2.8524,6682850.0],["2020-03-19",3.3058,3.8158,2.6446,3.608,5295875.0],["2020-03-20",4.0992,4.7037,3.8725,4.0992,8603150.0],["2020-03-23",4.0803,4.1747,3.4758,3.5703,3141975.0],["2020-03-24",2.4557,2.4746,1.8512,1.9268,10126925.0],["2020-03-25",2.418,2.7391,2.0968,2.3046,6829200.0],["2020-03-26",2.8335,4.1936,2.8335,3.4191,15037925.0],["2020-03-27",3.9292,4.0803,3.438,3.608,6935400.0],["2020-03-30",3.3058,3.3247,2.7769,3.0224,4243975.0],["2020-03-31",3.0413,3.0791,2.8524,2.928,2523825.0],["2020-04-01",2.7013,2.7391,2.3802,2.4368,3304375.0],["2020-04-02",2.4557,2.5502,2.0779,2.1535,2923350.0],["2020-04-03",2.2668,2.3235,1.9079,2.0401,3433600.0],["2020-04-06",2.3613,2.5502,2.0401,2.2857,4111750.0],["2020-04-07",2.6257,2.8335,2.3613,2.5313,5347250.0],["2020-04-08",3.5514,3.9481,3.2113,3.778,11808200.0],["2020-04-09",5.0248,5.2704,3.778,4.2314,14533700.0],["2020-04-13",4.5148,4.5337,3.7969,4.1559,5995450.0],["2020-04-14",4.2881,4.3825,3.967,4.0803,4509825.0],["2020-04-15",3.8536,3.967,3.778,3.8914,3168850.0],["2020-04-16",3.8914,3.9103,3.5325,3.5891,3779700.0],["2020-04-17",3.8914,4.0614,3.7214,3.967,3287350.0],["2020-04-20",3.778,3.9481,3.7025,3.7969,2182075.0],["2020-04-21",3.6647,3.9481,3.6458,3.9292,2331800.0],["2020-04-22",4.0047,4.0236,3.7403,3.8914,2093350.0],["2020-04-23",3.7969,3.967,3.778,3.8347,1859900.0],["2020-04-24",3.7969,3.9103,3.608,3.7403,2241675.0],["2020-04-27",3.8347,4.0425,3.7403,3.967,2420600.0],["2020-04-28",4.0614,4.2503,3.8725,4.2125,2778000.0],["2020-04-29",4.3448,4.647,4.2881,4.4014,3308675.0],["2020-04-30",4.307,4.4392,4.0614,4.1181,2570750.0],["2020-05-01",3.9858,4.0614,3.778,3.9292,2003550.0],["2020-05-04",3.8347,3.967,3.6647,3.8347,2056925.0],["2020-05-05",3.9481,4.1181,3.8347,3.8347,2151800.0],["2020-05-06",3.8914,4.0236,3.6836,3.6836,2084150.0],["2020-05-07",3.7592,3.8536,3.6836,3.7592,1410975.0],["2020-05-08",3.778,3.8347,3.6836,3.778,1893725.0],["2020-05-11",3.7592,3.778,3.5891,3.5891,2427800.0],["2020-05-12",3.6269,3.6647,3.4191,3.4191,2253550.0],["2020-05-13",3.438,3.438,2.928,3.1547,3098025.0],["2020-05-14",3.0413,3.3247,2.8524,3.3247,2121825.0],["2020-05-15",3.2113,3.3058,3.1169,3.1358,2841375.0],["2020-05-18",3.2869,3.4947,3.2302,3.4947,2335950.0],["2020-05-19",3.438,3.6458,3.3247,3.4947,1839225.0],["2020-05-20",3.5514,3.7025,3.5514,3.6647,1664825.0],["2020-05-21",3.6458,3.8536,3.6269,3.8536,2559425.0],["2020-05-22",3.608,3.8347,3.5891,3.7969,2252425.0],["2020-05-26",3.8725,4.1559,3.8725,4.0614,3186850.0],["2020-05-27",4.2125,4.4203,4.0425,4.4014,3973075.0],["2020-05-28",4.4392,4.477,4.1559,4.1747,2063100.0],["2020-05-29",4.0614,4.1181,3.8914,3.9292,2822875.0],["2020-06-01",3.9292,4.2314,3.8914,4.1936,2136175.0],["2020-06-02",4.2503,4.3259,4.0047,4.0236,2075950.0],["2020-06-03",4.137,4.5337,4.0803,4.4581,3293400.0],["2020-06-04",4.4959,5.2893,4.4014,5.1004,3999950.0],["2020-06-05",6.0449,6.4982,5.3082,5.4026,6766025.0],["2020-06-08",5.856,6.7249,5.7615,6.4038,5873900.0],["2020-06-09",6.4605,6.5738,5.7426,5.7804,3683650.0],["2020-06-10",5.8371,5.8749,5.0248,5.4026,3646000.0],["2020-06-11",4.5337,5.1004,4.3448,4.6092,3296475.0],["2020-06-12",5.3082,5.3648,4.9115,5.0815,2580675.0],["2020-06-15",4.7415,5.3837,4.6281,5.2704,2774000.0],["2020-06-16",5.8938,5.9126,5.2137,5.3648,2776775.0],["2020-06-17",5.327,5.4215,5.1948,5.2326,1441975.0],["2020-06-18",5.1381,5.3648,5.1004,5.2515,1125675.0],["2020-06-19",5.2893,5.3459,4.9681,5.0437,3205375.0],["2020-06-22",4.9492,5.0626,4.8548,4.8737,1879975.0],["2020-06-23",4.9115,4.9492,4.8359,4.9304,1883625.0],["2020-06-24",4.8359,5.0059,4.5714,4.987,2456925.0],["2020-06-25",4.7415,5.1948,4.7037,5.1948,1456950.0],["2020-06-26",5.0626,5.1381,4.7415,4.9492,2300975.0],["2020-06-29",4.9492,5.1004,4.7981,5.0626,1147675.0],["2020-06-30",4.9856,5.1203,4.9278,5.0241,868500.0],["2020-07-01",5.0048,5.2551,4.9278,4.9663,1102225.0],["2020-07-02",5.0048,5.0626,4.7931,4.7931,1071850.0],["2020-07-06",5.0048,5.0048,4.7353,4.8701,1058225.0],["2020-07-07",4.7931,4.8508,4.5429,4.5814,1618125.0],["2020-07-08",4.5813,4.7738,4.5044,4.7546,954975.0],["2020-07-09",4.6776,4.6776,4.4081,4.5044,1383425.0],["2020-07-10",4.4274,4.6968,4.3504,4.6776,1034100.0],["2020-07-13",4.6968,4.7546,4.4851,4.5044,1168200.0],["2020-07-14",4.4851,4.6776,4.4274,4.6776,694475.0],["2020-07-15",4.7738,4.9856,4.7353,4.9471,1245550.0],["2020-07-16",4.8701,5.0241,4.7738,4.8893,744100.0],["2020-07-17",4.8701,4.9856,4.8123,4.8316,608825.0],["2020-07-20",4.7738,4.8316,4.6776,4.7546,640275.0],["2020-07-21",4.7546,4.8893,4.7353,4.8508,1163950.0],["2020-07-22",4.7931,5.0818,4.7738,5.0048,1040225.0],["2020-07-23",4.9278,5.0818,4.8893,4.9663,698850.0],["2020-07-24",4.9278,5.0241,4.8123,4.8316,629625.0],["2020-07-27",4.8508,4.9663,4.7353,4.8316,647850.0],["2020-07-28",4.8701,5.0818,4.8508,5.0241,1152700.0],["2020-07-29",5.0241,5.2358,4.9663,5.2358,1113175.0],["2020-07-30",5.0818,5.2166,5.0626,5.0626,961250.0],["2020-07-31",5.1203,5.1396,4.8701,5.0433,968200.0],["2020-08-03",4.9471,4.9856,4.7931,4.9086,998600.0],["2020-08-04",4.9086,4.9663,4.8508,4.9663,588350.0],["2020-08-05",4.9471,5.1396,4.9471,5.1396,1037400.0],["2020-08-06",5.4283,5.6016,5.2166,5.2166,1543900.0],["2020-08-07",5.1973,5.3513,5.0818,5.3321,994350.0],["2020-08-10",5.3321,5.5823,5.3128,5.5053,1170925.0],["2020-08-11",5.6593,5.7748,5.4861,5.4861,1284175.0],["2020-08-12",5.5823,5.6208,5.2936,5.3706,653725.0],["2020-08-13",5.3128,5.4861,5.2358,5.2551,651525.0],["2020-08-14",5.2743,5.4476,5.1973,5.3706,497150.0],["2020-08-17",5.3706,5.4091,5.2358,5.2936,555700.0],["2020-08-18",5.2936,5.3128,5.1588,5.1588,591850.0],["2020-08-19",5.2166,5.2551,5.1203,5.1396,525650.0],["2020-08-20",5.1203,5.1781,5.0626,5.1203,423250.0],["2020-08-21",5.1011,5.1203,4.9471,4.9663,880275.0],["2020-08-24",4.9663,5.3128,4.8701,5.2358,963175.0],["2020-08-25",5.2551,5.2936,5.0818,5.2166,634150.0],["2020-08-26",5.2358,5.2358,5.1396,5.1588,733425.0],["2020-08-27",5.1588,5.3321,5.1588,5.2551,553075.0],["2020-08-28",5.2936,5.3128,5.2166,5.3128,397575.0],["2020-08-31",5.2551,5.2551,5.0818,5.0818,835725.0],["2020-09-01",5.0433,5.1396,4.9663,5.0241,666475.0],["2020-09-02",5.1396,5.1396,4.9278,5.0241,490600.0],["2020-09-03",5.0241,5.1588,4.9086,4.9663,843700.0],["2020-09-04",5.0048,5.0241,4.7931,4.9856,753925.0],["2020-09-08",4.9086,5.0048,4.8893,4.9278,622000.0],["2020-09-09",4.9663,4.9663,4.8508,4.8893,1115550.0],["2020-09-10",4.8893,4.9278,4.7546,4.7546,619725.0],["2020-09-11",4.7931,4.8123,4.6198,4.7738,844075.0],["2020-09-14",4.7738,5.0048,4.6968,4.9856,894400.0],["2020-09-15",5.1781,5.2166,5.0241,5.1011,729550.0],["2020-09-16",5.1588,5.4283,5.0818,5.3321,1657125.0],["2020-09-17",5.2551,5.3513,5.1973,5.2743,636925.0],["2020-09-18",5.3128,5.3706,5.1588,5.1781,1771600.0],["2020-09-21",5.2936,5.2936,5.0433,5.0626,1467400.0],["2020-09-22",5.1203,5.1781,5.0626,5.1396,642325.0],["2020-09-23",5.1891,5.2881,4.8524,4.8722,988100.0],["2020-09-24",4.9316,5.0108,4.7732,4.8524,700275.0],["2020-09-25",4.8524,5.0108,4.8128,4.991,534200.0],["2020-09-28",5.0307,5.3079,5.0307,5.2287,938525.0],["2020-09-29",5.1891,5.2089,4.9712,5.1297,591725.0],["2020-09-30",5.1495,5.2485,5.0108,5.0505,943100.0],["2020-10-01",5.0901,5.1297,4.9712,5.0901,509775.0],["2020-10-02",4.991,5.2683,4.9514,5.2287,578675.0],["2020-10-05",5.2485,5.2683,5.1693,5.1891,480275.0],["2020-10-06",5.2287,5.3079,5.1297,5.1297,943550.0],["2020-10-07",5.1693,5.2089,5.0703,5.1693,508675.0],["2020-10-08",5.1891,5.3872,5.1693,5.3673,1041900.0],["2020-10-09",5.3673,5.4268,5.2881,5.3475,552600.0],["2020-10-12",5.3079,5.3277,5.2485,5.2881,439175.0],["2020-10-13",5.2485,5.3872,5.2287,5.3277,1018325.0],["2020-10-14",5.3475,5.407,5.2485,5.2683,559575.0],["2020-10-15",5.2485,5.2881,5.1693,5.2683,454125.0],["2020-10-16",5.2089,5.2683,5.1693,5.2485,455300.0],["2020-10-19",5.2485,5.2683,5.1495,5.1495,671250.0],["2020-10-20",5.1891,5.2683,5.1495,5.2287,712450.0],["2020-10-21",5.1891,5.2089,5.0901,5.1297,740750.0],["2020-10-22",5.1495,5.3079,5.1297,5.2881,585975.0],["2020-10-23",5.2881,5.5258,5.2881,5.506,834950.0],["2020-10-26",5.5258,5.5258,5.2287,5.3475,830650.0],["2020-10-27",5.4268,5.4466,5.1693,5.2485,729575.0],["2020-10-28",5.1891,5.2287,4.991,5.0505,919175.0],["2020-10-29",5.0108,5.1495,4.9118,5.1297,636000.0],["2020-10-30",5.0505,5.1495,4.9712,5.0307,779550.0],["2020-11-02",5.0901,5.2485,5.0505,5.2485,701075.0],["2020-11-03",5.2485,5.407,5.2485,5.3475,746375.0],["2020-11-04",5.2485,5.3673,5.1495,5.3277,687000.0],["2020-11-05",5.3277,5.5654,5.3079,5.4664,1129350.0],["2020-11-06",5.6446,5.6446,5.3277,5.3475,679350.0],["2020-11-09",5.6248,5.8229,5.5456,5.704,2396225.0],["2020-11-10",5.7833,5.9417,5.704,5.9219,1815700.0],["2020-11-11",6.0209,6.0407,5.8229,5.9021,1142275.0],["2020-11-12",5.8427,5.8625,5.6842,5.7437,1094075.0],["2020-11-13",5.7635,5.9021,5.7437,5.8823,1119650.0],["2020-11-16",6.0209,6.2982,5.9813,6.2388,1537650.0],["2020-11-17",6.1596,6.5557,6.1398,6.4765,1214250.0],["2020-11-18",6.5953,6.9122,6.5359,6.5557,1484600.0],["2020-11-19",6.5953,6.5953,6.2982,6.5359,1045100.0],["2020-11-20",6.4963,6.6547,6.4963,6.6547,656250.0],["2020-11-23",6.7339,7.1102,6.7141,7.031,1472050.0],["2020-11-24",7.0904,7.4866,7.0904,7.4668,1971350.0],["2020-11-25",7.5064,7.5262,7.2093,7.4668,1209975.0],["2020-11-27",7.4271,7.4866,7.2489,7.4469,705650.0],["2020-11-30",7.4271,7.4271,6.932,6.9716,1580550.0],["2020-12-01",7.1103,7.2489,6.9716,7.0112,774100.0],["2020-12-02",6.9914,7.2885,6.9716,7.2291,823325.0],["2020-12-03",7.2489,7.5064,7.2291,7.4073,952575.0],["2020-12-04",7.5064,7.6054,7.4073,7.5064,814550.0],["2020-12-07",7.4073,7.4271,7.2093,7.3677,1013275.0],["2020-12-08",7.5262,7.6648,7.4866,7.6054,1032650.0],["2020-12-09",7.6846,7.6846,7.4073,7.5064,1376525.0],["2020-12-10",7.4866,7.5658,7.4073,7.5262,561875.0],["2020-12-11",7.4668,7.546,7.4073,7.4271,543575.0],["2020-12-14",7.5658,7.6054,7.4469,7.4469,848275.0],["2020-12-15",7.546,7.6054,7.4073,7.5658,1007000.0],["2020-12-16",7.6878,7.6878,7.5048,7.5251,687000.0],["2020-12-17",7.5658,7.6065,7.4844,7.5251,724550.0],["2020-12-18",7.5251,7.6065,7.2404,7.3217,1844475.0],["2020-12-21",7.1997,7.3624,7.1183,7.3624,700300.0],["2020-12-22",7.3421,7.3421,7.2404,7.281,407800.0],["2020-12-23",7.281,7.5454,7.22,7.4844,1279425.0],["2020-12-24",7.5251,7.5251,7.3624,7.4234,293950.0],["2020-12-28",7.4641,7.6471,7.4031,7.4234,863575.0],["2020-12-29",7.4844,7.5048,7.3421,7.3624,539075.0],["2020-12-30",7.3624,7.5658,7.3217,7.4438,583225.0],["2020-12-31",7.4234,7.5658,7.4234,7.5048,720600.0],["2021-01-04",7.5454,7.5454,7.1387,7.3217,1605125.0],["2021-01-05",7.3217,7.4031,7.2404,7.3014,543475.0],["2021-01-06",7.3624,7.6878,7.3217,7.5861,1520225.0],["2021-01-07",7.7285,7.7285,7.4234,7.5861,606975.0],["2021-01-08",7.6065,7.6065,7.4234,7.5658,754650.0],["2021-01-11",7.4234,7.5658,7.3827,7.4641,501700.0],["2021-01-12",7.4234,7.5251,7.4031,7.4844,387850.0],["2021-01-13",7.5251,7.5454,7.4438,7.4844,384000.0],["2021-01-14",7.5048,7.6268,7.5048,7.5861,701875.0],["2021-01-15",7.5251,7.5861,7.4641,7.5454,818900.0],["2021-01-19",7.5454,7.6268,7.4844,7.6268,959075.0],["2021-01-20",7.5861,7.8098,7.5861,7.7895,795075.0],["2021-01-21",7.7692,8.0132,7.7285,7.9522,1067175.0],["2021-01-22",7.8912,8.0132,7.7895,8.0132,600250.0],["2021-01-25",8.1352,8.2369,7.9929,8.0742,1206100.0],["2021-01-26",8.1759,8.359,8.0132,8.0336,1398550.0],["2021-01-27",7.9115,8.0336,7.6675,7.7692,1248425.0],["2021-01-28",7.7488,7.8709,7.6878,7.8505,944025.0],["2021-01-29",7.7081,7.8709,7.5658,7.5861,1091400.0],["2021-02-01",7.6471,7.8302,7.4844,7.8302,750225.0],["2021-02-02",7.8302,8.0336,7.8302,7.9725,707900.0],["2021-02-03",7.9319,8.0132,7.8505,7.9115,596300.0],["2021-02-04",7.9725,8.0946,7.8912,8.0132,625300.0],["2021-02-05",8.1149,8.2369,8.0742,8.1149,705300.0],["2021-02-08",8.1963,8.2369,8.0946,8.2369,543950.0],["2021-02-09",8.1963,8.2166,8.0336,8.0742,722750.0],["2021-02-10",8.1353,8.2166,8.0946,8.1353,710675.0],["2021-02-11",8.1556,8.2166,7.9929,8.1759,668025.0],["2021-02-12",8.0946,8.2166,8.0132,8.0946,890875.0],["2021-02-16",8.1352,8.298,8.1352,8.2573,898800.0],["2021-02-17",8.2369,8.298,8.0742,8.1759,507925.0],["2021-02-18",8.1556,8.1759,7.9929,8.0336,740550.0],["2021-02-19",8.0946,8.3183,8.0946,8.3183,603700.0],["2021-02-22",8.2573,8.481,8.2573,8.4607,871225.0],["2021-02-23",8.42,8.42,8.1352,8.3183,788075.0],["2021-02-24",8.3386,8.7657,8.3386,8.6437,1394125.0],["2021-02-25",8.6234,9.0098,8.298,8.3386,1319950.0],["2021-02-26",8.4403,8.6437,8.3793,8.481,864925.0],["2021-03-01",8.5827,8.7861,8.5623,8.6437,854150.0],["2021-03-02",8.7251,8.7251,8.5624,8.7251,651725.0],["2021-03-03",8.7251,8.9488,8.6844,8.7657,1020550.0],["2021-03-04",8.7861,8.8878,8.4403,8.603,1347725.0],["2021-03-05",8.6844,8.7251,8.1759,8.6234,1335175.0],["2021-03-08",8.7047,8.9894,8.664,8.7657,1483350.0],["2021-03-09",8.8878,9.1115,8.6844,9.0098,977900.0],["2021-03-10",9.0708,9.3149,9.0098,9.2132,1151575.0],["2021-03-11",9.2538,9.5182,9.1318,9.3759,1205100.0],["2021-03-12",9.3759,9.6199,9.3555,9.5182,950250.0],["2021-03-15",9.6606,9.7216,9.3149,9.5589,1273225.0],["2021-03-16",9.5386,9.5589,9.3759,9.4369,838750.0],["2021-03-17",9.4166,9.5996,9.3555,9.5589,645800.0],["2021-03-18",9.5182,9.5589,9.1928,9.2538,850525.0],["2021-03-19",9.2742,9.5386,9.1115,9.5182,2173775.0],["2021-03-22",9.5182,9.5589,9.3149,9.4776,895150.0],["2021-03-23",9.4166,9.4572,9.1522,9.1725,953775.0],["2021-03-24",9.2973,9.5885,9.1101,9.1309,1055225.0],["2021-03-25",9.0061,9.3181,8.8813,9.2141,1091400.0],["2021-03-26",9.3389,9.3805,9.1933,9.3389,912975.0],["2021-03-29",9.3597,9.4429,9.1517,9.1725,820300.0],["2021-03-30",9.1725,9.4221,9.1725,9.3805,606825.0],["2021-03-31",9.4221,9.4637,9.2973,9.2973,863550.0],["2021-04-01",9.3597,9.5053,9.3181,9.5053,538750.0],["2021-04-05",9.5053,9.5677,9.3597,9.4013,1007675.0],["2021-04-06",9.4013,9.5261,9.4013,9.4221,614800.0],["2021-04-07",9.4429,9.4429,9.2973,9.3805,436700.0],["2021-04-08",9.3805,9.4637,9.2973,9.4637,501625.0],["2021-04-09",9.4221,9.4637,9.3181,9.3389,496825.0],["2021-04-12",9.3389,9.4221,9.3181,9.4013,548050.0],["2021-04-13",9.3805,9.4637,9.2141,9.4013,720125.0],["2021-04-14",9.3597,9.5677,9.3597,9.4221,718975.0],["2021-04-15",9.4637,9.4845,9.3181,9.4221,575050.0],["2021-04-16",9.3597,9.4637,9.2973,9.3389,758725.0],["2021-04-19",9.3181,9.3389,9.1101,9.1933,808225.0],["2021-04-20",9.1933,9.1933,8.9437,9.0685,1029600.0],["2021-04-21",9.0061,9.2973,8.9021,9.2349,495125.0],["2021-04-22",9.3181,9.5261,9.2765,9.2765,879375.0],["2021-04-23",9.2973,9.6301,9.2557,9.5469,927900.0],["2021-04-26",9.6301,9.7133,9.4845,9.5261,573650.0],["2021-04-27",9.5469,9.6925,9.5053,9.5053,521450.0],["2021-04-28",9.4845,9.6509,9.4845,9.6301,415525.0],["2021-04-29",9.6509,9.6925,9.4637,9.5885,534425.0],["2021-04-30",9.5053,9.6093,9.5053,9.5469,533350.0],["2021-05-03",9.6093,9.6925,9.5885,9.6093,791325.0],["2021-05-04",9.6093,9.6301,9.4429,9.4637,891825.0],["2021-05-05",9.5053,9.6301,9.3805,9.6301,582425.0],["2021-05-06",9.5885,9.5885,9.3597,9.5469,683475.0],["2021-05-07",9.4637,9.5261,9.2973,9.3805,1200050.0],["2021-05-10",9.3597,9.3805,9.1517,9.1725,947750.0],["2021-05-11",9.0061,9.1101,8.8189,9.0477,1006250.0],["2021-05-12",9.1101,9.1933,8.8605,8.9021,927825.0],["2021-05-13",8.9437,9.2557,8.9437,9.1517,669000.0],["2021-05-14",9.2557,9.3597,9.1725,9.3389,412050.0],["2021-05-17",9.1933,9.3389,9.1101,9.2765,727950.0],["2021-05-18",9.3805,9.4013,9.2557,9.2557,695825.0],["2021-05-19",9.2349,9.3805,9.0685,9.3389,974300.0],["2021-05-20",9.3597,9.4845,9.2973,9.4637,740550.0],["2021-05-21",9.5053,9.5053,9.3389,9.3597,704675.0],["2021-05-24",9.4221,9.4429,9.2973,9.3805,458175.0],["2021-05-25",9.4429,9.5261,9.2557,9.2557,542850.0],["2021-05-26",9.2765,9.4221,9.2349,9.4013,330575.0],["2021-05-27",9.4221,9.4845,9.2973,9.3805,657175.0],["2021-05-28",9.4221,9.4221,9.3597,9.4013,390125.0],["2021-06-01",9.4221,9.5469,9.4221,9.5261,853375.0],["2021-06-02",9.5677,9.6093,9.4637,9.4845,922425.0],["2021-06-03",9.4845,9.4845,9.3597,9.3805,530325.0],["2021-06-04",9.3805,9.5261,9.3597,9.5261,671075.0],["2021-06-07",9.5053,9.7341,9.5053,9.6509,1189525.0],["2021-06-08",9.7133,9.9421,9.6301,9.9005,1376500.0],["2021-06-09",9.9421,10.2541,9.9213,10.0253,1445500.0],["2021-06-10",10.1501,10.1501,9.8797,9.8797,722975.0],["2021-06-11",9.9213,9.9213,9.7133,9.8589,703325.0],["2021-06-14",9.8589,9.9421,9.7549,9.7757,720775.0],["2021-06-15",9.8173,9.8797,9.5677,9.6509,676850.0],["2021-06-16",9.6925,9.8589,9.6717,9.8173,714300.0],["2021-06-17",9.8381,9.9421,9.5261,9.6509,1422650.0],["2021-06-18",9.5677,9.6509,9.3597,9.6093,2200250.0],["2021-06-21",9.5677,9.7965,9.5261,9.7965,925200.0],["2021-06-22",9.7757,9.8173,9.6301,9.7549,626750.0],["2021-06-23",9.8611,9.8611,9.5849,9.6061,943100.0],["2021-06-24",9.6699,9.7974,9.6061,9.7761,764125.0],["2021-06-25",9.7761,9.8399,9.6274,9.6486,1682925.0],["2021-06-28",9.7124,9.7124,9.4148,9.4786,982650.0],["2021-06-29",9.4786,9.5423,9.3723,9.4148,674850.0],["2021-06-30",9.4148,9.5423,9.3723,9.4998,400425.0],["2021-07-01",9.5424,9.6486,9.4786,9.5849,364750.0],["2021-07-02",9.5423,9.5849,9.4361,9.4786,411175.0],["2021-07-06",9.4786,9.4998,9.2661,9.3511,695150.0],["2021-07-07",9.3298,9.3936,9.2236,9.3298,817900.0],["2021-07-08",9.1173,9.3511,8.9898,9.2661,1563450.0],["2021-07-09",9.3511,9.6486,9.3298,9.6274,850950.0],["2021-07-12",9.6274,9.6911,9.5211,9.6699,687925.0],["2021-07-13",9.6061,9.6061,9.2448,9.2661,637225.0],["2021-07-14",9.3723,9.4148,9.1386,9.2023,674875.0],["2021-07-15",9.1386,9.3511,9.096,9.2661,855250.0],["2021-07-16",9.3723,9.3936,9.1598,9.2236,549925.0],["2021-07-19",9.096,9.2023,8.8623,9.1386,1710675.0],["2021-07-20",9.1811,9.4361,9.096,9.3086,781675.0],["2021-07-21",9.3511,9.6061,9.3511,9.5211,578350.0],["2021-07-22",9.6061,9.6061,9.2448,9.2661,637675.0],["2021-07-23",9.3086,9.3511,9.1811,9.2023,422325.0],["2021-07-26",9.2448,9.4573,9.2236,9.3723,739500.0],["2021-07-27",9.3086,9.3723,9.1598,9.3086,473700.0],["2021-07-28",9.2873,9.4148,9.2023,9.3298,362300.0],["2021-07-29",9.4148,9.5636,9.3936,9.4786,442325.0],["2021-07-30",9.4573,9.5423,9.2448,9.2873,609275.0],["2021-08-02",9.4361,9.5211,9.2236,9.2448,537650.0],["2021-08-03",9.2448,9.2661,9.0535,9.2236,573875.0],["2021-08-04",9.1598,9.2236,9.0535,9.0535,625675.0],["2021-08-05",9.0535,9.2661,9.0323,9.2236,435600.0],["2021-08-06",9.3086,9.4148,9.1598,9.1811,1015275.0],["2021-08-09",9.1386,9.2023,9.0535,9.0748,528700.0],["2021-08-10",9.1811,9.2661,9.096,9.2448,531525.0],["2021-08-11",9.2236,9.2236,9.1173,9.1811,545000.0],["2021-08-12",9.1811,9.2236,9.096,9.1811,491275.0],["2021-08-13",9.1598,9.2661,9.1598,9.1811,415100.0],["2021-08-16",9.1811,9.2023,9.0535,9.1173,358575.0],["2021-08-17",9.0748,9.1386,9.011,9.096,482400.0],["2021-08-18",9.096,9.2023,9.0535,9.0535,395275.0],["2021-08-19",8.9685,9.0323,8.7773,8.926,1454500.0],["2021-08-20",8.8623,9.1173,8.8623,9.096,559575.0],["2021-08-23",9.1173,9.2661,9.1173,9.2448,477700.0],["2021-08-24",9.1811,9.3723,9.1598,9.3086,460075.0],["2021-08-25",9.2873,9.3723,9.2023,9.3298,626500.0],["2021-08-26",9.3511,9.3511,9.2023,9.2023,499350.0],["2021-08-27",9.2236,9.4361,9.2236,9.3511,656025.0],["2021-08-30",9.4148,9.4148,9.2448,9.2448,455525.0],["2021-08-31",9.2448,9.4573,9.2448,9.3936,587750.0],["2021-09-01",9.4573,9.4998,9.3723,9.4361,433700.0],["2021-09-02",9.4361,9.4361,9.3511,9.3723,352550.0],["2021-09-03",9.3723,9.3723,9.2448,9.3086,570075.0],["2021-09-07",9.3298,9.3723,9.1598,9.1598,411325.0],["2021-09-08",9.2448,9.2448,9.0535,9.1811,634825.0],["2021-09-09",9.1598,9.2661,9.1173,9.1173,421850.0],["2021-09-10",9.1598,9.1598,9.0323,9.0323,421725.0],["2021-09-13",9.0748,9.2023,9.0323,9.1598,389075.0],["2021-09-14",9.2448,9.2448,9.0748,9.096,382150.0],["2021-09-15",9.1173,9.2448,9.0748,9.2448,400200.0],["2021-09-16",9.2448,9.2661,9.1598,9.1598,341850.0],["2021-09-17",9.1811,9.2873,9.1386,9.2873,1736700.0],["2021-09-20",9.2023,9.2236,9.0535,9.1811,973325.0],["2021-09-21",9.2023,9.2873,9.1598,9.2236,544225.0],["2021-09-22",9.2888,9.4629,9.2453,9.4193,662525.0],["2021-09-23",9.3976,9.4846,9.3758,9.4193,431975.0],["2021-09-24",9.3758,9.4411,9.3323,9.3323,578275.0],["2021-09-27",9.3758,9.4846,9.3541,9.3976,890925.0],["2021-09-28",9.4193,9.4629,9.3106,9.3323,926175.0],["2021-09-29",9.3541,9.4411,9.2671,9.4411,651925.0],["2021-09-30",9.4411,9.4846,9.2671,9.2671,524425.0],["2021-10-01",9.2888,9.4629,9.2453,9.3758,592325.0],["2021-10-04",9.3976,9.5281,9.3541,9.3541,460600.0],["2021-10-05",9.3541,9.5064,9.3323,9.4411,543300.0],["2021-10-06",9.3541,9.4193,9.2671,9.3976,353650.0],["2021-10-07",9.4629,9.5281,9.3758,9.4193,749325.0],["2021-10-08",9.4411,9.4629,9.3758,9.3758,206725.0],["2021-10-11",9.4193,9.4846,9.3541,9.3541,256475.0],["2021-10-12",9.3758,9.5281,9.3541,9.4629,658350.0],["2021-10-13",9.4846,9.4846,9.3758,9.4846,344300.0],["2021-10-14",9.4846,9.5064,9.4193,9.4411,453425.0],["2021-10-15",9.5064,9.5499,9.4193,9.4193,649775.0],["2021-10-18",9.4411,9.5281,9.3976,9.4846,561575.0],["2021-10-19",9.4629,9.5064,9.4411,9.4629,523200.0],["2021-10-20",9.4629,9.6586,9.4629,9.6151,924775.0],["2021-10-21",9.6369,9.7457,9.6151,9.6804,435725.0],["2021-10-22",9.6804,9.7239,9.6151,9.6369,429300.0],["2021-10-25",9.7021,9.7674,9.6586,9.7457,558325.0],["2021-10-26",9.7239,9.7674,9.5716,9.5716,562725.0],["2021-10-27",9.5934,9.5934,9.4846,9.4846,473950.0],["2021-10-28",9.5064,9.6151,9.4846,9.6151,327025.0],["2021-10-29",9.5934,9.6369,9.5281,9.5499,400575.0],["2021-11-01",9.5934,9.7892,9.5934,9.7892,586225.0],["2021-11-02",9.7239,9.7239,9.3758,9.4193,864250.0],["2021-11-03",9.4193,9.5281,9.2671,9.2888,845525.0],["2021-11-04",9.3323,9.4629,9.2888,9.3323,534025.0],["2021-11-05",9.3976,9.5499,9.3976,9.5281,625625.0],["2021-11-08",9.5281,9.5716,9.4193,9.4846,518750.0],["2021-11-09",9.4193,9.5281,9.3976,9.5064,561475.0],["2021-11-10",9.4629,9.5281,9.2888,9.2888,626750.0],["2021-11-11",9.3541,9.4193,9.3106,9.3541,264775.0],["2021-11-12",9.3758,9.3976,9.2671,9.2888,536525.0],["2021-11-15",9.3106,9.3541,9.1365,9.1583,661100.0],["2021-11-16",9.1801,9.1801,8.9408,8.9408,995725.0],["2021-11-17",8.9843,8.9843,8.6797,8.8102,1232475.0],["2021-11-18",8.8102,8.832,8.6145,8.6797,935200.0],["2021-11-19",8.658,8.658,8.4622,8.4622,1849850.0],["2021-11-22",8.4839,8.6362,8.3534,8.571,669200.0],["2021-11-23",8.571,8.6362,8.4839,8.571,603700.0],["2021-11-24",8.571,8.658,8.5057,8.5927,269250.0],["2021-11-26",8.3969,8.4187,8.1794,8.3534,603725.0],["2021-11-29",8.4404,8.5274,8.2229,8.3099,590750.0],["2021-11-30",8.1794,8.2882,8.0054,8.1141,1135350.0],["2021-12-01",8.2229,8.2664,7.9401,7.9401,944000.0],["2021-12-02",7.9183,8.2882,7.8748,8.2229,844300.0],["2021-12-03",8.2446,8.2664,8.0706,8.1141,881200.0],["2021-12-06",8.2229,8.4622,8.1576,8.3752,746150.0],["2021-12-07",8.4404,8.5274,8.3969,8.4622,609825.0],["2021-12-08",8.5927,8.6797,8.4839,8.5927,393550.0],["2021-12-09",8.5057,8.5927,8.4839,8.4839,350700.0],["2021-12-10",8.5492,8.5492,8.3752,8.3752,614450.0],["2021-12-13",8.4839,8.5057,8.2446,8.4622,1285325.0],["2021-12-14",8.4622,8.5927,8.2664,8.2882,681825.0],["2021-12-15",8.3099,8.4187,8.1576,8.4187,1003025.0],["2021-12-16",8.4839,8.5274,8.2229,8.2446,1166275.0],["2021-12-17",8.2229,8.2664,8.1141,8.1359,2696625.0],["2021-12-20",8.0924,8.1141,7.6355,7.8531,1708125.0],["2021-12-21",7.9836,8.4187,7.9836,8.3752,1389200.0],["2021-12-22",8.3752,8.4622,8.1794,8.3969,1064700.0],["2021-12-23",8.4863,8.5532,8.3969,8.5086,587525.0],["2021-12-27",8.4863,8.5756,8.3746,8.4639,645400.0],["2021-12-28",8.4193,8.5532,8.3299,8.4193,712450.0],["2021-12-29",8.4639,8.4639,8.3523,8.4193,481700.0],["2021-12-30",8.4193,8.4863,8.3523,8.3523,924275.0],["2021-12-31",8.3076,8.3746,8.2406,8.3076,856650.0],["2022-01-03",8.3746,8.6426,8.3746,8.5309,1882350.0],["2022-01-04",8.5979,8.6872,8.5309,8.5756,620375.0],["2022-01-05",8.5756,8.6649,8.4416,8.4639,470475.0],["2022-01-06",8.4193,8.5532,8.3746,8.4416,420525.0],["2022-01-07",8.4193,8.5532,8.4193,8.5086,427550.0],["2022-01-10",8.5086,8.5309,8.3969,8.5309,465475.0],["2022-01-11",8.5979,8.6202,8.4416,8.5309,376650.0],["2022-01-12",8.5756,8.6202,8.4193,8.5309,412100.0],["2022-01-13",8.5309,8.6426,8.4863,8.5086,300175.0],["2022-01-14",8.4863,8.4863,8.3299,8.4416,484050.0],["2022-01-18",8.3746,8.5309,8.3299,8.3523,499100.0],["2022-01-19",8.3299,8.3746,8.2406,8.2629,735275.0],["2022-01-20",8.2629,8.3746,8.1066,8.1066,811800.0],["2022-01-21",8.0843,8.2406,7.9949,8.0173,916400.0],["2022-01-24",7.9279,8.0396,7.6376,8.0173,1815375.0],["2022-01-25",7.9949,8.2183,7.8163,8.1513,1014675.0],["2022-01-26",8.2629,8.4193,8.0396,8.1066,881600.0],["2022-01-27",8.0843,8.2853,7.9726,8.0173,518650.0],["2022-01-28",7.9949,8.1513,7.8386,8.1289,649400.0],["2022-01-31",8.1289,8.3746,8.1289,8.3746,779575.0],["2022-02-01",8.4193,8.4639,8.1959,8.3299,857275.0],["2022-02-02",8.3076,8.3299,8.1513,8.2629,960575.0],["2022-02-03",8.2183,8.2853,8.1513,8.1736,631675.0],["2022-02-04",8.1513,8.1959,7.9726,8.1066,778950.0],["2022-02-07",8.1289,8.2183,8.0843,8.1066,400300.0],["2022-02-08",8.1066,8.2629,8.1066,8.2183,457350.0],["2022-02-09",8.2183,8.3076,8.1736,8.1736,366975.0],["2022-02-10",8.1513,8.2629,8.0173,8.0173,712075.0],["2022-02-11",8.0173,8.1736,7.9279,8.0173,622175.0],["2022-02-14",7.9949,8.1066,7.9279,7.9949,1033825.0],["2022-02-15",8.0619,8.1289,7.9949,8.1066,884475.0],["2022-02-16",8.1066,8.2183,8.0843,8.1513,532325.0],["2022-02-17",8.1066,8.1289,7.9279,7.9949,718950.0],["2022-02-18",7.9503,8.1736,7.9279,8.0396,771875.0],["2022-02-22",7.9279,7.9949,7.6376,7.7493,1680575.0],["2022-02-23",7.9279,7.9279,7.66,7.66,1023250.0],["2022-02-24",7.4366,7.8163,7.2356,7.794,1200525.0],["2022-02-25",7.8163,7.9503,7.794,7.8386,685375.0],["2022-02-28",7.8386,7.8609,7.6823,7.8386,939650.0],["2022-03-01",7.8609,7.9279,7.6376,7.794,1143475.0],["2022-03-02",7.8163,8.0173,7.8163,8.0173,643425.0],["2022-03-03",8.0173,8.0619,7.9503,8.0173,523675.0],["2022-03-04",7.9726,8.0173,7.8386,7.9949,436900.0],["2022-03-07",7.9949,8.0173,7.8163,7.861,1432400.0],["2022-03-08",7.8386,8.1736,7.8163,8.0843,1101575.0],["2022-03-09",8.1066,8.2629,8.1066,8.1736,1184975.0],["2022-03-10",8.0396,8.2629,7.9726,8.2629,644075.0],["2022-03-11",8.2629,8.3299,8.1513,8.2183,768500.0],["2022-03-14",8.1959,8.2406,8.0619,8.1289,617050.0],["2022-03-15",8.1066,8.2406,8.1066,8.1959,763375.0],["2022-03-16",8.2406,8.3746,8.1513,8.2853,830000.0],["2022-03-17",8.2853,8.3299,8.2183,8.2853,495125.0],["2022-03-18",8.3076,8.3523,8.1959,8.2629,1344575.0],["2022-03-21",8.3299,8.3299,8.1513,8.2183,1128300.0],["2022-03-22",8.3299,8.3523,8.2406,8.3299,1063975.0],["2022-03-23",8.307,8.3529,8.1234,8.1234,1139300.0],["2022-03-24",8.1234,8.1922,8.0546,8.1463,544725.0],["2022-03-25",8.1922,8.3299,8.1234,8.307,574075.0],["2022-03-28",8.3299,8.3988,8.284,8.3758,858000.0],["2022-03-29",8.4676,8.5365,8.4217,8.4906,835275.0],["2022-03-30",8.5135,8.5135,8.3758,8.3758,1066000.0],["2022-03-31",8.3529,8.4447,8.3299,8.3758,632550.0],["2022-04-01",8.3988,8.4676,8.307,8.3758,645900.0],["2022-04-04",8.4217,8.4217,8.1922,8.3758,853100.0],["2022-04-05",8.3988,8.4676,8.1463,8.1463,979100.0],["2022-04-06",8.0775,8.1463,7.9169,7.9628,1385400.0],["2022-04-07",8.0087,8.0775,7.7562,7.8021,1269175.0],["2022-04-08",7.8251,7.9628,7.7562,7.8939,944350.0],["2022-04-11",7.8939,8.0316,7.848,7.9169,833375.0],["2022-04-12",7.9169,8.0546,7.871,7.8939,1736325.0],["2022-04-13",7.8939,8.0775,7.8251,8.0316,1318575.0],["2022-04-14",8.0775,8.1463,7.9857,8.0316,455800.0],["2022-04-18",8.0316,8.0546,7.848,7.8939,1106250.0],["2022-04-19",7.848,7.9398,7.5497,7.5497,1895900.0],["2022-04-20",7.6415,7.7333,7.5497,7.5727,1166250.0],["2022-04-21",7.6645,7.7792,7.5727,7.5727,1162600.0],["2022-04-22",7.5956,7.5956,7.412,7.435,1066625.0],["2022-04-25",7.435,7.4809,7.2743,7.4579,1401725.0],["2022-04-26",7.435,7.4809,7.2055,7.2055,1282675.0],["2022-04-27",7.2284,7.3432,7.1596,7.2973,1150175.0],["2022-04-28",7.2055,7.6415,7.0908,7.5727,890325.0],["2022-04-29",7.5727,7.6644,7.3661,7.3891,884800.0],["2022-05-02",7.412,7.5038,7.2285,7.3661,832450.0],["2022-05-03",7.3891,7.7103,7.3891,7.7103,1008700.0],["2022-05-04",7.1826,7.5727,7.1826,7.5038,1256825.0],["2022-05-05",7.412,7.4579,7.2055,7.2973,828925.0],["2022-05-06",7.2055,7.3891,7.1826,7.2284,854500.0],["2022-05-09",7.1367,7.2055,6.8383,6.9301,1306075.0],["2022-05-10",7.0449,7.1826,6.7924,6.9301,976650.0],["2022-05-11",6.999,7.0678,6.8613,6.9072,736125.0],["2022-05-12",6.8842,6.8842,6.563,6.7466,1154425.0],["2022-05-13",6.7924,6.976,6.7236,6.976,1453675.0],["2022-05-16",6.999,7.0449,6.8842,6.8842,692450.0],["2022-05-17",6.9531,7.0678,6.9301,7.0219,874225.0],["2022-05-18",6.9531,7.0449,6.8154,6.8154,933050.0],["2022-05-19",6.7924,6.8613,6.7007,6.7007,1064725.0],["2022-05-20",6.7466,6.7466,6.5171,6.6318,795475.0],["2022-05-23",6.6548,6.8613,6.6548,6.7695,674575.0],["2022-05-24",6.7695,6.8842,6.6548,6.8613,619350.0],["2022-05-25",6.8613,6.9301,6.7695,6.8383,660325.0],["2022-05-26",6.8383,6.9531,6.8383,6.9301,721475.0],["2022-05-27",6.9072,7.0449,6.9072,7.0219,520850.0],["2022-05-31",6.976,7.0219,6.8842,6.9531,929050.0],["2022-06-01",6.976,7.0678,6.8383,7.0219,1444100.0],["2022-06-02",7.0449,7.1826,6.999,7.1596,542800.0],["2022-06-03",7.1596,7.2284,7.0908,7.1367,471600.0],["2022-06-06",7.1367,7.2055,7.1137,7.1367,738425.0],["2022-06-07",7.1367,7.2973,7.1137,7.2743,602150.0],["2022-06-08",7.2284,7.2514,6.999,7.0449,726500.0],["2022-06-09",7.0449,7.1367,6.976,6.976,447600.0],["2022-06-10",6.9531,6.9531,6.7695,6.8154,698475.0],["2022-06-13",6.6548,6.7007,5.9204,5.9434,1577950.0],["2022-06-14",5.9663,5.9893,5.5074,5.5992,1642125.0],["2022-06-15",5.7139,5.7598,5.4844,5.668,2028975.0],["2022-06-16",5.5533,5.5533,5.1402,5.2091,2543575.0],["2022-06-17",5.3009,5.4615,5.1632,5.4156,3497075.0],["2022-06-21",5.691,5.8975,5.6221,5.7828,1530000.0],["2022-06-22",5.7139,6.0581,5.7139,5.9204,1440900.0],["2022-06-23",5.9893,6.127,5.8975,6.104,1558900.0],["2022-06-24",6.1756,6.6286,6.1756,6.6047,1806325.0],["2022-06-27",6.5332,6.724,6.4617,6.5094,1370800.0],["2022-06-28",6.5571,6.6763,6.4378,6.4617,1164650.0],["2022-06-29",6.4378,6.5332,6.3186,6.4617,1261675.0],["2022-06-30",6.3425,6.6763,6.3425,6.5809,1265575.0],["2022-07-01",6.5809,6.7955,6.5332,6.7716,683700.0],["2022-07-05",6.724,6.8432,6.5332,6.8193,1058125.0],["2022-07-06",6.7955,6.9147,6.5332,6.6286,1026250.0],["2022-07-07",6.6763,6.867,6.6763,6.8193,796850.0],["2022-07-08",6.8193,6.8432,6.7001,6.7955,477450.0],["2022-07-11",6.7716,6.8432,6.6286,6.6524,490250.0],["2022-07-12",6.6524,6.7955,6.6047,6.6763,447950.0],["2022-07-13",6.7001,6.7716,6.5809,6.724,525250.0],["2022-07-14",6.6763,6.6763,6.4617,6.5332,518875.0],["2022-07-15",6.6763,6.7716,6.4617,6.724,590150.0],["2022-07-18",6.7478,6.7716,6.414,6.5094,1027325.0],["2022-07-19",6.4855,6.867,6.4855,6.8193,1110075.0],["2022-07-20",6.867,6.9147,6.7478,6.8432,580175.0],["2022-07-21",6.867,6.9147,6.6763,6.9147,533500.0],["2022-07-22",6.9147,7.0578,6.8193,6.9147,495900.0],["2022-07-25",7.0101,7.0339,6.9147,7.0101,670525.0],["2022-07-26",6.9147,7.0578,6.9147,6.9386,476675.0],["2022-07-27",6.9862,7.2485,6.9624,7.2485,485725.0],["2022-07-28",7.2485,7.5585,7.2485,7.5585,693775.0],["2022-07-29",7.5823,7.7016,7.4631,7.487,900875.0],["2022-08-01",7.487,7.6539,7.2962,7.6062,564650.0],["2022-08-02",7.5347,7.5347,7.3916,7.4154,623850.0],["2022-08-03",7.3677,7.5347,7.2962,7.4393,623475.0],["2022-08-04",7.3916,7.4393,7.0578,7.1293,960700.0],["2022-08-05",6.9624,7.1293,6.9624,7.0578,763075.0],["2022-08-08",7.1532,7.2485,7.0816,7.2008,529000.0],["2022-08-09",7.1532,7.1532,7.0101,7.0578,535000.0],["2022-08-10",7.1532,7.2962,7.1532,7.2247,665125.0],["2022-08-11",7.3201,7.3677,7.1532,7.2008,518875.0],["2022-08-12",7.2008,7.2962,7.177,7.2962,496025.0],["2022-08-15",7.2247,7.3201,7.177,7.2962,436700.0],["2022-08-16",7.2724,7.3916,7.2008,7.3677,454875.0],["2022-08-17",7.2962,7.3201,7.1532,7.2724,600975.0],["2022-08-18",7.2485,7.3201,7.2008,7.2008,586500.0],["2022-08-19",7.1532,7.2008,6.9862,7.0101,1585250.0],["2022-08-22",6.9862,6.9862,6.7955,6.8193,524325.0],["2022-08-23",6.8193,6.9386,6.8193,6.9147,456250.0],["2022-08-24",6.9386,6.9862,6.8432,6.9147,515675.0],["2022-08-25",6.9624,7.0816,6.9147,7.0578,387150.0],["2022-08-26",7.1293,7.1293,6.8909,6.9147,388925.0],["2022-08-29",6.867,6.9386,6.8193,6.867,320625.0],["2022-08-30",6.9386,6.9624,6.7001,6.7001,358200.0],["2022-08-31",6.7717,6.7955,6.6286,6.6763,519100.0],["2022-09-01",6.7001,6.7478,6.3901,6.5332,676825.0],["2022-09-02",6.6047,6.6763,6.5094,6.5809,733150.0],["2022-09-06",6.6286,6.6286,6.2709,6.3901,1163800.0],["2022-09-07",6.414,6.6047,6.3425,6.6047,750000.0],["2022-09-08",6.6047,6.6047,6.4855,6.6047,510425.0],["2022-09-09",6.6524,6.8432,6.6286,6.7955,445575.0],["2022-09-12",6.867,6.9386,6.724,6.8432,535675.0],["2022-09-13",6.6286,6.7716,6.5571,6.6047,1047400.0],["2022-09-14",6.6047,6.7478,6.5571,6.724,823275.0],["2022-09-15",6.6763,6.7478,6.6047,6.6286,852000.0],["2022-09-16",6.5809,6.724,6.4617,6.724,1527475.0],["2022-09-19",6.6286,6.7716,6.6286,6.724,700525.0],["2022-09-20",6.6763,6.6763,6.5332,6.6047,888550.0],["2022-09-21",6.6763,6.7001,6.4617,6.4855,1010775.0],["2022-09-22",6.5332,6.5332,6.1994,6.2471,1294200.0],["2022-09-23",6.2471,6.2719,5.8009,5.8752,1611125.0],["2022-09-26",5.8752,5.9248,5.3546,5.3794,2571875.0],["2022-09-27",5.4786,5.553,5.3299,5.4786,1751825.0],["2022-09-28",5.5282,5.7761,5.5282,5.7017,1024125.0],["2022-09-29",5.6273,5.6273,5.1315,5.553,1897625.0],["2022-09-30",5.5282,5.8504,5.5034,5.8009,2043825.0],["2022-10-03",5.8257,5.8504,5.2307,5.5034,2272050.0],["2022-10-04",5.6273,6.2471,5.6025,6.2223,1439025.0],["2022-10-05",6.0488,6.0736,5.6273,5.9496,1477800.0],["2022-10-06",5.9744,6.024,5.6769,5.7761,1876550.0],["2022-10-07",5.7513,5.8752,5.6273,5.6521,1526675.0],["2022-10-10",5.7265,5.8504,5.4538,5.5282,1062375.0],["2022-10-11",5.5282,6.0488,5.3794,6.0488,1398925.0],["2022-10-12",6.0488,6.0736,5.7265,5.9992,1118900.0],["2022-10-13",5.7761,6.2719,5.6769,6.1975,1390125.0],["2022-10-14",6.2967,6.4702,5.9744,5.9744,934925.0],["2022-10-17",6.1975,6.2471,5.9992,6.0983,1175000.0],["2022-10-18",6.1975,6.4206,6.0983,6.1975,1055925.0],["2022-10-19",6.1727,6.1727,5.9496,6.0983,560350.0],["2022-10-20",6.0736,6.1727,5.9248,5.9992,492575.0],["2022-10-21",6.0736,6.0983,5.9496,6.024,738425.0],["2022-10-24",6.1231,6.1975,5.9496,6.0736,583675.0],["2022-10-25",5.9744,6.495,5.8752,6.495,973700.0],["2022-10-26",6.5694,6.7677,6.4702,6.495,1260300.0],["2022-10-27",6.5198,6.8173,6.5198,6.5941,936375.0],["2022-10-28",6.6437,6.8916,6.5446,6.7677,924075.0],["2022-10-31",6.7925,6.8173,6.6189,6.6685,776425.0],["2022-11-01",6.8173,6.8173,6.5446,6.5694,1005600.0],["2022-11-02",6.6437,6.7925,6.4206,6.4454,798575.0],["2022-11-03",6.3958,6.5446,6.2223,6.3462,744575.0],["2022-11-04",6.4702,6.8173,6.4702,6.5694,1181800.0],["2022-11-07",6.6437,6.6685,6.5198,6.5941,742800.0],["2022-11-08",6.6685,6.6933,6.4206,6.495,537125.0],["2022-11-09",6.4206,6.5446,6.371,6.4206,619475.0],["2022-11-10",6.6685,6.8668,6.6189,6.8668,697950.0],["2022-11-11",6.842,7.0652,6.8173,6.8916,714725.0],["2022-11-14",6.9164,6.9164,6.7181,6.7925,514100.0],["2022-11-15",6.8916,6.9908,6.7677,6.9412,430850.0],["2022-11-16",6.9412,6.966,6.7181,6.8173,334700.0],["2022-11-17",6.7181,6.7429,6.5694,6.7181,531750.0],["2022-11-18",6.8173,6.8916,6.7181,6.8173,385550.0],["2022-11-21",6.8173,6.8173,6.6933,6.7925,378575.0],["2022-11-22",6.8173,6.8668,6.7677,6.8668,281375.0],["2022-11-23",6.8916,6.9412,6.7181,6.842,354175.0],["2022-11-25",6.842,6.9164,6.8173,6.8668,146450.0],["2022-11-28",6.8668,6.8668,6.7429,6.7429,425075.0],["2022-11-29",6.7429,6.842,6.6437,6.8173,369325.0],["2022-11-30",6.7677,6.9908,6.6685,6.966,682550.0],["2022-12-01",7.0404,7.2139,6.9412,7.1395,549650.0],["2022-12-02",7.1643,7.1891,6.9164,7.1891,428525.0],["2022-12-05",7.1147,7.1395,6.9412,7.0404,635225.0],["2022-12-06",7.0156,7.0404,6.9412,6.9908,744900.0],["2022-12-07",6.9412,7.1643,6.8916,7.1395,664275.0],["2022-12-08",7.1395,7.2635,7.1395,7.1643,479900.0],["2022-12-09",7.0899,7.2387,6.9908,7.0899,511150.0],["2022-12-12",7.0652,7.1643,6.9908,7.1147,537825.0],["2022-12-13",7.3378,7.561,7.2635,7.2883,856850.0],["2022-12-14",7.2635,7.3874,7.1147,7.2883,769250.0],["2022-12-15",7.2635,7.2883,7.1643,7.1891,799775.0],["2022-12-16",7.1891,7.1891,6.9908,7.0156,2582825.0],["2022-12-19",7.0899,7.1395,6.9908,7.0404,946475.0],["2022-12-20",6.9908,7.0899,6.7925,6.966,1037625.0],["2022-12-21",6.9908,7.2139,6.9908,7.0899,677275.0],["2022-12-22",7.0404,7.0404,6.8668,6.9908,679700.0],["2022-12-23",6.9394,7.0422,6.888,6.9908,804775.0],["2022-12-27",6.9651,7.0422,6.888,6.9651,616850.0],["2022-12-28",6.9394,6.9651,6.5539,6.6053,1074750.0],["2022-12-29",6.6053,6.8109,6.5796,6.6824,852750.0],["2022-12-30",6.6053,6.6824,6.5025,6.5796,803600.0],["2023-01-03",6.6053,6.8366,6.6053,6.7595,572550.0],["2023-01-04",6.8366,6.9137,6.8366,6.888,516000.0],["2023-01-05",6.8623,6.9137,6.8109,6.8366,269300.0],["2023-01-06",6.9394,6.9394,6.8109,6.888,428925.0],["2023-01-09",6.888,6.9908,6.888,6.9137,617250.0],["2023-01-10",6.9137,7.0165,6.888,6.9908,303425.0],["2023-01-11",7.0679,7.3249,7.0165,7.3249,458425.0],["2023-01-12",7.2735,7.402,7.2478,7.402,488875.0],["2023-01-13",7.2735,7.5305,7.2478,7.5305,366150.0],["2023-01-17",7.5305,7.5819,7.4791,7.5562,288350.0],["2023-01-18",7.5562,7.6076,7.4534,7.5305,336425.0],["2023-01-19",7.4791,7.5305,7.3763,7.5048,356575.0],["2023-01-20",7.5562,7.6333,7.4534,7.6333,328125.0],["2023-01-23",7.5819,7.7361,7.5819,7.6847,378775.0],["2023-01-24",7.659,7.7875,7.659,7.7104,395325.0],["2023-01-25",7.6333,7.7875,7.6333,7.7618,431975.0],["2023-01-26",7.8389,7.9417,7.7361,7.8389,665600.0],["2023-01-27",7.8389,7.9931,7.8132,7.9417,506400.0],["2023-01-30",7.9417,7.9417,7.7618,7.8132,451750.0],["2023-01-31",7.8132,8.0445,7.8132,8.0188,503425.0],["2023-02-01",8.0188,8.2502,7.9931,8.1474,652125.0],["2023-02-02",8.2245,8.3273,8.1473,8.1988,706350.0],["2023-02-03",8.1216,8.1988,8.0445,8.1216,570975.0],["2023-02-06",8.0702,8.0959,7.8389,7.8389,420425.0],["2023-02-07",7.7618,7.916,7.6847,7.8646,421500.0],["2023-02-08",7.8646,7.8903,7.6847,7.7361,311175.0],["2023-02-09",7.8389,7.9417,7.5562,7.5562,536200.0],["2023-02-10",7.5048,7.6333,7.5048,7.6076,258725.0],["2023-02-13",7.6076,7.7618,7.5305,7.7361,219850.0],["2023-02-14",7.659,7.7104,7.5305,7.5819,307150.0],["2023-02-15",7.5819,7.6847,7.5048,7.6847,244425.0],["2023-02-16",7.6333,7.659,7.5562,7.6333,253250.0],["2023-02-17",7.7104,7.7104,7.5305,7.7104,311125.0],["2023-02-21",7.5819,7.7104,7.3763,7.3763,449525.0],["2023-02-22",7.4791,7.5305,7.3249,7.3249,624725.0],["2023-02-23",7.1707,7.2478,6.8109,7.0165,1170600.0],["2023-02-24",6.888,6.9394,6.6824,6.7595,1066425.0],["2023-02-27",6.7595,6.888,6.7338,6.8366,521200.0],["2023-02-28",6.8623,6.9394,6.8366,6.8623,661925.0],["2023-03-01",6.7595,6.8623,6.5796,6.631,615950.0],["2023-03-02",6.4511,6.5539,6.3997,6.4768,757550.0],["2023-03-03",6.5282,6.5796,6.4511,6.5282,465900.0],["2023-03-06",6.5025,6.631,6.3997,6.4254,506375.0],["2023-03-07",6.4511,6.4768,6.2968,6.2968,442100.0],["2023-03-08",6.2711,6.2711,6.0912,6.1683,845050.0],["2023-03-09",6.0463,6.1555,5.8406,5.8921,1873000.0],["2023-03-10",6.0527,6.0977,5.6607,5.6736,1662100.0],["2023-03-13",5.6029,5.8921,5.4294,5.7507,1832100.0],["2023-03-14",5.9242,6.0334,5.8278,5.9692,1170300.0],["2023-03-15",5.8792,5.982,5.68,5.8792,1461300.0],["2023-03-16",5.9756,6.329,5.9563,6.2583,1617800.0],["2023-03-17",6.1779,6.2047,5.8697,5.9903,3050400.0],["2023-03-20",6.0104,6.1578,6.0104,6.0841,971900.0],["2023-03-21",6.1645,6.2382,6.0908,6.1042,819000.0],["2023-03-22",6.0908,6.1444,5.9434,5.9501,904100.0],["2023-03-23",5.9903,6.0774,5.796,5.8228,693700.0],["2023-03-24",5.8094,6.1712,5.7357,6.1511,824300.0],["2023-03-27",6.2583,6.3186,6.198,6.2851,565700.0],["2023-03-28",6.2516,6.3521,6.2047,6.332,501000.0],["2023-03-29",6.3856,6.4727,6.3789,6.466,547800.0],["2023-03-30",6.5196,6.5464,6.4459,6.5129,460400.0],["2023-03-31",6.5129,6.6804,6.4995,6.6737,761900.0],["2023-04-03",6.6871,6.7608,6.6134,6.667,526400.0],["2023-04-04",6.6938,6.734,6.6201,6.7273,524400.0],["2023-04-05",6.7072,6.8144,6.6536,6.801,429000.0],["2023-04-06",6.8211,6.8613,6.7809,6.8144,335300.0],["2023-04-10",6.8077,6.868,6.6067,6.8144,855500.0],["2023-04-11",6.8345,6.9082,6.7809,6.8479,445600.0],["2023-04-12",6.9015,6.9485,6.7742,6.7943,474300.0],["2023-04-13",6.7943,6.7943,6.6804,6.7876,487300.0],["2023-04-14",6.801,6.8412,6.5799,6.6871,607400.0],["2023-04-17",6.7005,6.8613,6.6,6.8144,701600.0],["2023-04-18",6.8077,6.8211,6.5799,6.6268,533200.0],["2023-04-19",6.6134,6.8546,6.5799,6.7943,454800.0],["2023-04-20",6.734,6.8077,6.7273,6.801,411200.0],["2023-04-21",6.7876,6.8747,6.7139,6.8412,375600.0],["2023-04-24",6.8479,6.8814,6.7675,6.8345,488800.0],["2023-04-25",6.8412,6.8412,6.7072,6.7273,429900.0],["2023-04-26",6.7541,6.8412,6.6603,6.6804,770500.0],["2023-04-27",6.6938,6.8479,6.6938,6.8077,618300.0],["2023-04-28",6.8412,6.8881,6.7876,6.8881,637500.0],["2023-05-01",6.868,6.9216,6.667,6.7072,433700.0],["2023-05-02",6.734,6.7608,6.332,6.4057,730600.0],["2023-05-03",6.4593,6.6134,6.4258,6.4325,585500.0],["2023-05-04",6.4459,6.5665,6.332,6.3923,792700.0],["2023-05-05",6.4459,6.6201,6.4191,6.5397,699700.0],["2023-05-08",6.5464,6.6335,6.5196,6.6134,614100.0],["2023-05-09",6.5799,6.5799,6.466,6.4995,561500.0],["2023-05-10",6.6067,6.6268,6.399,6.533,825900.0],["2023-05-11",6.4861,6.5464,6.4392,6.5263,514800.0],["2023-05-12",6.533,6.5799,6.4593,6.5129,517700.0],["2023-05-15",6.5531,6.6067,6.5062,6.5196,566800.0],["2023-05-16",6.5062,6.5464,6.4124,6.4124,436500.0],["2023-05-17",6.4459,6.5732,6.4191,6.5531,535200.0],["2023-05-18",6.5397,6.6737,6.5263,6.6603,458000.0],["2023-05-19",6.734,6.7407,6.5665,6.5732,312100.0],["2023-05-22",6.5799,6.6804,6.5665,6.6737,439100.0],["2023-05-23",6.6871,6.7943,6.6536,6.6603,534200.0],["2023-05-24",6.6268,6.6335,6.4258,6.4794,619700.0],["2023-05-25",6.4459,6.4459,6.1712,6.2315,559000.0],["2023-05-26",6.2382,6.466,6.198,6.4392,465700.0],["2023-05-30",6.4861,6.6067,6.4593,6.5397,554100.0],["2023-05-31",6.4928,6.5665,6.4861,6.5464,602800.0],["2023-06-01",6.5464,6.6871,6.5196,6.667,540900.0],["2023-06-02",6.7072,6.8814,6.6804,6.8814,890300.0],["2023-06-05",6.868,6.8814,6.7072,6.7742,693100.0],["2023-06-06",6.7139,6.8814,6.6938,6.8412,641300.0],["2023-06-07",6.6871,6.8278,6.6335,6.6603,1321400.0],["2023-06-08",6.6536,6.7474,6.5799,6.734,597200.0],["2023-06-09",6.734,6.7407,6.6335,6.6737,437500.0],["2023-06-12",6.667,6.7675,6.6335,6.7273,639600.0],["2023-06-13",6.7876,6.8278,6.7273,6.7675,911900.0],["2023-06-14",6.8211,6.8345,6.7139,6.7809,879500.0],["2023-06-15",6.774,6.8914,6.774,6.8914,700100.0],["2023-06-16",6.9052,6.919,6.774,6.8638,2117800.0],["2023-06-20",6.8224,6.8569,6.7671,6.7878,514100.0],["2023-06-21",6.7671,6.8638,6.7326,6.8431,519000.0],["2023-06-22",6.8431,6.8431,6.7602,6.8017,482000.0],["2023-06-23",6.7464,6.7602,6.6083,6.6635,1115300.0],["2023-06-26",6.6428,6.7878,6.6428,6.7464,424800.0],["2023-06-27",6.7602,6.8431,6.7326,6.8431,482700.0],["2023-06-28",6.8431,6.8776,6.7947,6.8707,383600.0],["2023-06-29",6.8362,6.8776,6.8293,6.8569,384100.0],["2023-06-30",6.8914,6.9121,6.8431,6.85,570400.0],["2023-07-03",6.85,6.919,6.8293,6.8569,253500.0],["2023-07-05",6.8431,6.8431,6.7395,6.7395,455100.0],["2023-07-06",6.6705,6.6981,6.4771,6.5807,623200.0],["2023-07-07",6.5807,6.7257,6.5807,6.6843,440000.0],["2023-07-10",6.6635,6.8914,6.6635,6.8707,511000.0],["2023-07-11",6.8914,6.9329,6.8638,6.9052,345000.0],["2023-07-12",6.9467,7.0226,6.9398,7.0088,654000.0],["2023-07-13",7.0088,7.1262,6.9881,7.0295,466600.0],["2023-07-14",7.0364,7.0433,6.9467,7.0364,413000.0],["2023-07-17",7.0295,7.071,6.9674,7.0502,414500.0],["2023-07-18",7.0433,7.1814,7.0433,7.1193,476700.0],["2023-07-19",7.1193,7.2298,7.1193,7.2022,420200.0],["2023-07-20",7.1883,7.2229,7.071,7.1331,533100.0],["2023-07-21",7.1814,7.2022,7.1262,7.14,388100.0],["2023-07-24",7.1607,7.2574,7.1469,7.1745,489200.0],["2023-07-25",7.1607,7.2574,7.1331,7.2091,325500.0],["2023-07-26",7.2367,7.3126,7.216,7.2436,456900.0],["2023-07-27",7.2643,7.3403,7.1055,7.1124,819900.0],["2023-07-28",7.1676,7.2091,7.1055,7.14,440100.0],["2023-07-31",7.1469,7.1745,6.9536,7.0088,675700.0],["2023-08-01",7.0088,7.0088,6.9052,6.9536,471700.0],["2023-08-02",6.9467,6.9467,6.8638,6.9329,462400.0],["2023-08-03",6.8707,6.919,6.2285,6.263,1473100.0],["2023-08-04",6.3666,6.4219,6.3183,6.3321,540200.0],["2023-08-07",6.339,6.3459,6.2009,6.27,884800.0],["2023-08-08",6.2147,6.2492,6.1526,6.2492,631000.0],["2023-08-09",6.2285,6.2907,6.2216,6.2285,644200.0],["2023-08-10",6.2423,6.3597,6.2285,6.2492,607400.0],["2023-08-11",6.2285,6.2769,6.2285,6.2492,425300.0],["2023-08-14",6.2285,6.2492,6.1457,6.1802,560800.0],["2023-08-15",6.1457,6.2009,6.0697,6.1802,692300.0],["2023-08-16",6.1526,6.2285,6.1388,6.1388,498900.0],["2023-08-17",6.1249,6.1802,6.0973,6.1111,475300.0],["2023-08-18",6.0628,6.1318,6.0352,6.1111,664300.0],["2023-08-21",6.0973,6.1595,6.0904,6.1457,538900.0],["2023-08-22",6.1664,6.2078,6.1388,6.1457,387300.0],["2023-08-23",6.1733,6.2976,6.1664,6.2769,519100.0],["2023-08-24",6.2492,6.3528,6.2423,6.27,488700.0],["2023-08-25",6.263,6.3666,6.2561,6.3183,616400.0],["2023-08-28",6.339,6.5393,6.339,6.5324,632600.0],["2023-08-29",6.5324,6.629,6.4978,6.6083,571700.0],["2023-08-30",6.6152,6.629,6.56,6.6014,604600.0],["2023-08-31",6.6152,6.6705,6.5669,6.5738,494600.0],["2023-09-01",6.5945,6.6705,6.5945,6.6083,344700.0],["2023-09-05",6.56,6.5738,6.4081,6.4219,622800.0],["2023-09-06",6.4219,6.4495,6.3597,6.3666,488800.0],["2023-09-07",6.3942,6.415,6.3183,6.3528,680900.0],["2023-09-08",6.3528,6.4219,6.3528,6.3597,658700.0],["2023-09-11",6.3873,6.4081,6.339,6.3873,425600.0],["2023-09-12",6.4011,6.5116,6.3804,6.4357,530800.0],["2023-09-13",6.4564,6.4909,6.4288,6.484,711100.0],["2023-09-14",6.5462,6.6221,6.5323,6.5945,604800.0],["2023-09-15",6.5945,6.6428,6.5531,6.6359,1751400.0],["2023-09-18",6.6774,6.6843,6.5945,6.6221,871500.0],["2023-09-19",6.629,6.6705,6.5876,6.6221,888900.0],["2023-09-20",6.6007,6.6506,6.451,6.451,1158800.0],["2023-09-21",6.4083,6.4154,6.0305,6.0305,1158500.0],["2023-09-22",6.0376,6.2372,6.0233,6.2158,650600.0],["2023-09-25",6.1659,6.2515,6.1303,6.1517,836900.0],["2023-09-26",6.1231,6.1231,5.9877,5.9877,851500.0],["2023-09-27",6.0162,6.0447,5.9164,5.9449,523000.0],["2023-09-28",5.9378,6.0376,5.9022,6.0162,591900.0],["2023-09-29",6.0447,6.1588,6.0233,6.0519,680400.0],["2023-10-02",6.0162,6.0305,5.8879,5.9378,904000.0],["2023-10-03",5.9164,5.9449,5.7311,5.8095,875500.0],["2023-10-04",5.8523,5.8594,5.6598,5.8024,699300.0],["2023-10-05",5.781,5.9093,5.7311,5.8665,555300.0],["2023-10-06",5.8451,5.9449,5.8024,5.9307,755300.0],["2023-10-09",5.8879,6.1445,5.8665,6.1089,495300.0],["2023-10-10",6.116,6.1802,6.1018,6.1374,583200.0],["2023-10-11",6.1517,6.2514,6.1517,6.2443,375400.0],["2023-10-12",6.2301,6.2443,6.0661,6.1303,319500.0],["2023-10-13",6.1873,6.1873,5.9948,6.0091,613900.0],["2023-10-16",6.0376,6.1445,6.0162,6.1303,581500.0],["2023-10-17",6.0732,6.1231,6.0519,6.0661,507100.0],["2023-10-18",6.0305,6.0519,5.8665,5.8737,433100.0],["2023-10-19",5.8808,5.8808,5.617,5.6242,1101900.0],["2023-10-20",5.617,5.6812,5.56,5.5671,676000.0],["2023-10-23",5.5386,5.5957,5.3961,5.4887,594000.0],["2023-10-24",5.4887,5.617,5.4816,5.4887,568900.0],["2023-10-25",5.4317,5.4887,5.2749,5.2749,757300.0],["2023-10-26",5.2891,5.4745,5.2891,5.4032,597800.0],["2023-10-27",5.4388,5.4887,5.3604,5.4032,702500.0],["2023-10-30",5.4602,5.5244,5.4317,5.4887,753800.0],["2023-10-31",5.5244,5.617,5.503,5.5529,663200.0],["2023-11-01",5.5529,5.6598,5.4887,5.6527,710000.0],["2023-11-02",5.4531,5.5814,5.1537,5.5814,1198600.0],["2023-11-03",5.6527,5.8024,5.6527,5.7026,812800.0],["2023-11-06",5.7026,5.7382,5.5885,5.6313,701200.0],["2023-11-07",5.6456,5.7026,5.5529,5.6954,469500.0],["2023-11-08",5.7026,5.7026,5.617,5.6883,318800.0],["2023-11-09",5.7026,5.7382,5.56,5.5814,420100.0],["2023-11-10",5.6242,5.6527,5.5814,5.6527,577100.0],["2023-11-13",5.617,5.6242,5.5386,5.56,364300.0],["2023-11-14",5.6669,5.9307,5.6669,5.9307,774100.0],["2023-11-15",5.9164,6.0305,5.895,6.0233,741500.0],["2023-11-16",6.0162,6.0519,5.9236,5.9734,653600.0],["2023-11-17",6.0376,6.1089,6.0233,6.1089,997300.0],["2023-11-20",6.1089,6.1944,6.0447,6.1517,642700.0],["2023-11-21",6.1018,6.173,6.0732,6.1231,482700.0],["2023-11-22",6.1588,6.2087,6.1303,6.1517,373200.0],["2023-11-24",6.1445,6.1873,6.116,6.1303,137000.0],["2023-11-27",6.1303,6.1588,6.0804,6.1588,474100.0],["2023-11-28",6.1445,6.1873,6.0305,6.1659,543200.0],["2023-11-29",6.2158,6.3512,6.2087,6.3156,601700.0],["2023-11-30",6.337,6.3584,6.2586,6.2657,519000.0],["2023-12-01",6.2657,6.5366,6.2515,6.5295,866200.0],["2023-12-04",6.4938,6.5865,6.4938,6.558,481900.0],["2023-12-05",6.558,6.558,6.451,6.4938,372800.0],["2023-12-06",6.4938,6.5366,6.3655,6.3798,577700.0],["2023-12-07",6.394,6.394,6.2942,6.3726,511400.0],["2023-12-08",6.3441,6.4083,6.3299,6.3726,534000.0],["2023-12-11",6.3655,6.3726,6.2657,6.2728,774000.0],["2023-12-12",6.2586,6.4083,6.2229,6.3655,543700.0],["2023-12-13",6.3441,6.7219,6.337,6.6791,1089300.0],["2023-12-14",6.7861,6.893,6.7362,6.8288,1320500.0],["2023-12-15",6.337,6.394,6.0233,6.0804,8331800.0],["2023-12-18",6.0804,6.2372,6.0233,6.173,935400.0],["2023-12-19",6.2016,6.3869,6.173,6.3655,1030200.0],["2023-12-20",6.3512,6.4297,6.2087,6.2087,1004700.0],["2023-12-21",6.2942,6.337,6.2515,6.3156,795900.0],["2023-12-22",6.3667,6.3812,6.2864,6.2937,1081300.0],["2023-12-26",6.2864,6.3667,6.2791,6.3448,684000.0],["2023-12-27",6.3448,6.3812,6.3156,6.3667,619000.0],["2023-12-28",6.3448,6.3812,6.3083,6.3375,707600.0],["2023-12-29",6.3229,6.3229,6.2135,6.2208,891600.0],["2024-01-02",6.1989,6.2062,6.0531,6.0822,675400.0],["2024-01-03",6.0312,6.0312,5.9145,5.951,570000.0],["2024-01-04",5.9364,5.9947,5.9072,5.9728,524300.0],["2024-01-05",5.951,6.0458,5.9145,6.0166,369100.0],["2024-01-08",6.0312,6.1843,6.0093,6.177,453100.0],["2024-01-09",6.1041,6.177,6.0822,6.1479,346100.0],["2024-01-10",6.1479,6.2135,6.126,6.1697,477300.0],["2024-01-11",6.1406,6.1406,5.9947,6.0895,385000.0],["2024-01-12",6.126,6.2791,6.126,6.1625,440500.0],["2024-01-16",6.1041,6.1406,5.9583,6.0312,492600.0],["2024-01-17",5.9145,5.9947,5.8489,5.8853,411400.0],["2024-01-18",5.9145,5.951,5.8416,5.9437,505500.0],["2024-01-19",5.9801,6.0604,5.8707,6.0604,503600.0],["2024-01-22",6.0822,6.1479,6.0166,6.0531,497100.0],["2024-01-23",6.1114,6.1114,6.0312,6.0822,365900.0],["2024-01-24",6.1333,6.1697,5.9947,6.002,431800.0],["2024-01-25",6.0749,6.126,6.0458,6.126,389200.0],["2024-01-26",6.177,6.2062,6.0968,6.1114,421700.0],["2024-01-29",6.0968,6.1843,6.0676,6.177,487100.0],["2024-01-30",6.1406,6.1479,5.9583,5.9655,484800.0],["2024-01-31",5.951,5.9583,5.7176,5.7176,572200.0],["2024-02-01",5.7541,5.827,5.6374,5.8124,657300.0],["2024-02-02",5.7468,5.7468,5.6228,5.6228,644400.0],["2024-02-05",5.5499,5.5499,5.3821,5.4988,839100.0],["2024-02-06",5.4696,5.5499,5.4332,5.5134,525900.0],["2024-02-07",5.5061,5.5061,5.3019,5.3602,954200.0],["2024-02-08",5.3457,5.4332,5.3165,5.3821,561200.0],["2024-02-09",5.3894,5.5061,5.3675,5.4988,599100.0],["2024-02-12",5.5061,5.6009,5.4988,5.5863,463800.0],["2024-02-13",5.4113,5.4113,5.2217,5.2363,716600.0],["2024-02-14",5.28,5.2873,5.1925,5.2071,671300.0],["2024-02-15",5.2508,5.5353,5.2508,5.4915,872200.0],["2024-02-16",5.4186,5.5717,5.3602,5.5353,462600.0],["2024-02-20",5.4478,5.5207,5.4113,5.4769,433100.0],["2024-02-21",5.4769,5.4842,5.3529,5.3894,579700.0],["2024-02-22",5.4478,5.4623,5.2363,5.2727,947100.0],["2024-02-23",5.2508,5.3748,5.1925,5.3529,814800.0],["2024-02-26",5.3311,5.3602,5.156,5.1779,631200.0],["2024-02-27",5.2144,5.2217,5.1196,5.1852,641600.0],["2024-02-28",5.1415,5.1487,5.0904,5.0977,439800.0],["2024-02-29",5.1415,5.2654,5.1269,5.2581,813000.0],["2024-03-01",5.2508,5.2508,5.1633,5.1998,431100.0],["2024-03-04",5.1925,5.1925,5.105,5.1269,667300.0],["2024-03-05",5.105,5.1415,5.0685,5.0904,536400.0],["2024-03-06",5.105,5.1415,5.0758,5.1415,541900.0],["2024-03-07",5.1998,5.2581,5.1706,5.229,424200.0],["2024-03-08",5.28,5.3311,5.2217,5.2581,448400.0],["2024-03-11",5.2363,5.3092,5.2363,5.3019,412400.0],["2024-03-12",5.2946,5.3092,5.2363,5.3019,425800.0],["2024-03-13",5.3019,5.3748,5.3019,5.3384,586500.0],["2024-03-14",5.3238,5.3311,5.1196,5.1779,649400.0],["2024-03-15",5.1706,5.3019,5.1487,5.2581,1668600.0],["2024-03-18",5.2363,5.28,5.1998,5.2217,570600.0],["2024-03-19",5.229,5.2581,5.1925,5.2363,539200.0],["2024-03-20",5.2071,5.3967,5.1998,5.3311,767700.0],["2024-03-21",5.3457,5.3821,5.3092,5.3457,1023600.0],["2024-03-22",5.3457,5.3681,5.2032,5.2107,744100.0],["2024-03-25",5.2182,5.3157,5.2107,5.2407,530700.0],["2024-03-26",5.2782,5.2782,5.1507,5.1582,437700.0],["2024-03-27",5.1732,5.3457,5.1582,5.3457,525700.0],["2024-03-28",5.3382,5.4431,5.3382,5.3981,495400.0],["2024-04-01",5.3981,5.4431,5.3457,5.4431,647200.0],["2024-04-02",5.3756,5.4131,5.2932,5.3681,702100.0],["2024-04-03",5.3457,5.4431,5.3082,5.4281,435500.0],["2024-04-04",5.4656,5.5106,5.3831,5.3981,560100.0],["2024-04-05",5.3756,5.3906,5.2932,5.3457,557200.0],["2024-04-08",5.3382,5.4431,5.3382,5.4281,463700.0],["2024-04-09",5.4581,5.5031,5.4131,5.4956,293700.0],["2024-04-10",5.4281,5.4281,5.1432,5.2107,795600.0],["2024-04-11",5.2482,5.3157,5.1132,5.3007,764400.0],["2024-04-12",5.2707,5.3007,5.2182,5.2332,635800.0],["2024-04-15",5.2182,5.2707,5.0982,5.1507,676000.0],["2024-04-16",5.1432,5.1432,5.0233,5.0458,875600.0],["2024-04-17",5.0832,5.1657,5.0832,5.1132,518400.0],["2024-04-18",5.0982,5.1432,5.0757,5.1132,565200.0],["2024-04-19",5.0907,5.2257,5.0907,5.2182,1029800.0],["2024-04-22",5.2332,5.3082,5.2032,5.2932,476300.0],["2024-04-23",5.2707,5.4356,5.2707,5.3981,586900.0],["2024-04-24",5.3532,5.3681,5.2857,5.3232,519900.0],["2024-04-25",5.3007,5.3382,5.2182,5.2257,679900.0],["2024-04-26",5.2482,5.3307,5.2407,5.2782,323000.0],["2024-04-29",5.3007,5.3906,5.2182,5.2332,471600.0],["2024-04-30",5.2107,5.2182,5.1357,5.1357,467000.0],["2024-05-01",5.1432,5.3831,5.1432,5.2632,488300.0],["2024-05-02",5.0308,5.0982,4.3335,4.7009,2388700.0],["2024-05-03",4.7384,4.8133,4.5509,4.6559,1433400.0],["2024-05-06",4.6559,4.6859,4.5884,4.6109,1020500.0],["2024-05-07",4.6184,4.6634,4.5884,4.6109,889000.0],["2024-05-08",4.5734,4.5734,4.491,4.5134,819800.0],["2024-05-09",4.5134,4.6334,4.5134,4.6334,639000.0],["2024-05-10",4.6334,4.6859,4.5959,4.6109,516700.0],["2024-05-13",4.6409,4.6709,4.5734,4.6034,606900.0],["2024-05-14",4.6334,4.7459,4.6334,4.6709,584900.0],["2024-05-15",4.7234,4.7684,4.6634,4.7009,433600.0],["2024-05-16",4.7234,4.7459,4.7009,4.7459,393600.0],["2024-05-17",4.7684,4.7684,4.6934,4.7009,430600.0],["2024-05-20",4.6859,4.7084,4.6184,4.6259,332700.0],["2024-05-21",4.6259,4.6409,4.5584,4.5734,489000.0],["2024-05-22",4.5734,4.6184,4.5434,4.5734,502400.0],["2024-05-23",4.5734,4.5809,4.326,4.326,867400.0],["2024-05-24",4.3485,4.4385,4.3185,4.4235,791100.0],["2024-05-28",4.4235,4.446,4.371,4.4235,681900.0],["2024-05-29",4.3485,4.416,4.236,4.266,857300.0],["2024-05-30",4.326,4.416,4.311,4.401,874800.0],["2024-05-31",4.4235,4.5434,4.4235,4.461,910300.0],["2024-06-03",4.5134,4.5959,4.476,4.4984,520100.0],["2024-06-04",4.491,4.5209,4.4535,4.4685,378300.0],["2024-06-05",4.4685,4.5134,4.431,4.5059,591800.0],["2024-06-06",4.476,4.4984,4.4235,4.431,469200.0],["2024-06-07",4.386,4.4085,4.3185,4.3635,477800.0],["2024-06-10",4.326,4.416,4.2885,4.386,520800.0],["2024-06-11",4.371,4.4085,4.281,4.3785,542900.0],["2024-06-12",4.4835,4.5284,4.4535,4.4685,678000.0],["2024-06-13",4.4535,4.5284,4.416,4.5284,449200.0],["2024-06-14",4.4984,4.5659,4.4835,4.5284,534800.0],["2024-06-17",4.5134,4.5884,4.4984,4.5359,794600.0],["2024-06-18",4.5209,4.5359,4.4984,4.5209,448500.0],["2024-06-20",4.5059,4.6634,4.5059,4.5809,866700.0],["2024-06-21",4.5884,4.6859,4.5509,4.6784,2440200.0],["2024-06-24",4.6709,4.7384,4.6334,4.6709,468200.0],["2024-06-25",4.6709,4.6709,4.6259,4.6334,319900.0],["2024-06-26",4.6109,4.6109,4.5659,4.5809,733400.0],["2024-06-27",4.5809,4.5809,4.356,4.431,933900.0],["2024-06-28",4.4698,4.5551,4.4077,4.5319,1274300.0],["2024-07-01",4.5319,4.5629,4.3922,4.4465,748100.0],["2024-07-02",4.462,4.5939,4.4465,4.5862,515100.0],["2024-07-03",4.6017,4.656,4.5784,4.6172,275700.0],["2024-07-05",4.6017,4.625,4.5396,4.5707,496200.0],["2024-07-08",4.5784,4.6327,4.5629,4.6172,443300.0],["2024-07-09",4.6172,4.656,4.5707,4.6483,349200.0],["2024-07-10",4.656,4.7569,4.656,4.7569,390400.0],["2024-07-11",4.8035,4.9897,4.8035,4.9897,670000.0],["2024-07-12",5.0207,5.1061,5.013,5.0363,509200.0],["2024-07-15",5.044,5.0906,4.9897,5.0828,475200.0],["2024-07-16",5.1371,5.2923,5.1061,5.2768,662700.0],["2024-07-17",5.2535,5.3622,5.2535,5.3156,504900.0],["2024-07-18",5.2768,5.3544,5.1837,5.1992,451500.0],["2024-07-19",5.1992,5.2225,5.1139,5.1527,415300.0],["2024-07-22",5.1604,5.2147,5.1216,5.1992,323700.0],["2024-07-23",5.1604,5.2768,5.1449,5.2458,440200.0],["2024-07-24",5.207,5.2303,5.0052,5.013,503000.0],["2024-07-25",5.044,5.1837,4.9897,5.0595,425800.0],["2024-07-26",5.1682,5.207,5.1139,5.1837,586800.0],["2024-07-29",5.2225,5.2535,5.0673,5.0751,523100.0],["2024-07-30",5.1061,5.1604,5.0518,5.1216,354700.0],["2024-07-31",5.1371,5.1604,5.0207,5.0285,551000.0],["2024-08-01",5.044,5.0828,4.8035,4.9276,774100.0],["2024-08-02",4.7957,4.8733,4.7181,4.7879,686100.0],["2024-08-05",4.5008,4.656,4.2758,4.5396,902500.0],["2024-08-06",4.5319,4.7569,4.5008,4.7414,600900.0],["2024-08-07",4.8112,4.9199,4.7569,4.8423,437000.0],["2024-08-08",4.8655,4.9199,4.8345,4.9121,346400.0],["2024-08-09",4.9276,4.9276,4.8267,4.8733,286600.0],["2024-08-12",4.8655,4.8733,4.7259,4.7491,308100.0],["2024-08-13",4.8112,4.819,4.7647,4.7879,340100.0],["2024-08-14",4.7957,4.8423,4.7569,4.8345,237600.0],["2024-08-15",4.9276,4.9664,4.8655,4.9354,375700.0],["2024-08-16",4.9354,4.9975,4.9276,4.9664,316000.0],["2024-08-19",4.9664,5.0207,4.9587,5.013,292700.0],["2024-08-20",5.0052,5.0052,4.9276,4.9587,268200.0],["2024-08-21",4.9897,5.044,4.9431,4.9975,307100.0],["2024-08-22",4.9742,5.0828,4.9664,5.044,429200.0],["2024-08-23",5.0673,5.1992,5.0595,5.1604,518100.0],["2024-08-26",5.207,5.2923,5.1759,5.1992,489900.0],["2024-08-27",5.1837,5.1837,5.1216,5.1449,257700.0],["2024-08-28",5.1449,5.1992,5.1139,5.1371,358600.0],["2024-08-29",5.1449,5.207,5.1294,5.1682,338700.0],["2024-08-30",5.207,5.2147,5.1294,5.1759,234600.0],["2024-09-03",5.1294,5.1449,4.9897,5.0052,368800.0],["2024-09-04",5.0207,5.0285,4.8655,4.8888,373800.0],["2024-09-05",4.9276,4.9897,4.9043,4.9742,321500.0],["2024-09-06",4.9742,5.013,4.9121,4.9509,235100.0],["2024-09-09",4.9509,4.9509,4.8888,4.9121,415200.0],["2024-09-10",4.9354,4.9431,4.85,4.9043,440900.0],["2024-09-11",4.8811,4.9199,4.8112,4.9199,335000.0],["2024-09-12",4.9431,5.044,4.8966,5.0285,326800.0],["2024-09-13",5.0518,5.1449,5.0518,5.1294,316100.0],["2024-09-16",5.1449,5.2613,5.0906,5.238,510500.0],["2024-09-17",5.2691,5.3156,5.2225,5.2458,440100.0],["2024-09-18",5.2691,5.4165,5.238,5.3079,468000.0],["2024-09-19",5.3777,5.3855,5.2691,5.3156,518300.0],["2024-09-20",5.3079,5.3622,5.2225,5.2303,2541500.0],["2024-09-23",5.2613,5.2768,5.1294,5.1527,454900.0],["2024-09-24",5.1682,5.207,5.1139,5.1915,422800.0],["2024-09-25",5.1992,5.2303,5.0595,5.0595,489100.0],["2024-09-26",5.1294,5.1527,5.0828,5.0983,375200.0],["2024-09-27",5.1759,5.1837,5.0285,5.0673,512000.0],["2024-09-30",5.0753,5.1393,5.0273,5.0673,525700.0],["2024-10-01",5.0353,5.0433,4.8832,4.8992,463700.0],["2024-10-02",4.8992,4.8992,4.7951,4.7951,477600.0],["2024-10-03",4.7951,4.8031,4.7151,4.7151,645800.0],["2024-10-04",4.7231,4.7471,4.635,4.667,711500.0],["2024-10-07",4.643,4.675,4.4989,4.5309,639500.0],["2024-10-08",4.5309,4.555,4.4829,4.5149,737500.0],["2024-10-09",4.5309,4.555,4.4909,4.5069,506400.0],["2024-10-10",4.4349,4.4989,4.4269,4.4429,748700.0],["2024-10-11",4.4669,4.4749,4.3708,4.3788,756000.0],["2024-10-14",4.3949,4.4589,4.3228,4.4269,782000.0],["2024-10-15",4.4349,4.547,4.4349,4.5229,723900.0],["2024-10-16",4.5389,4.643,4.5389,4.635,628500.0],["2024-10-17",4.643,4.675,4.4749,4.4909,528300.0],["2024-10-18",4.4909,4.5389,4.4669,4.4669,485600.0],["2024-10-21",4.4589,4.4749,4.2988,4.3148,910200.0],["2024-10-22",4.3068,4.3148,4.2267,4.2508,825300.0],["2024-10-23",4.2508,4.2508,4.1387,4.1867,553400.0],["2024-10-24",4.1947,4.2267,4.1307,4.2107,531600.0],["2024-10-25",4.2348,4.3148,4.1867,4.1947,700200.0],["2024-10-28",4.2107,4.3068,4.1947,4.2267,964700.0],["2024-10-29",4.1787,4.3628,4.1147,4.3548,1123100.0],["2024-10-30",4.3628,4.5229,4.3308,4.4829,1386100.0],["2024-10-31",4.7151,4.9152,4.603,4.619,1550800.0],["2024-11-01",4.667,4.6991,4.555,4.579,1664600.0],["2024-11-04",4.579,4.635,4.4989,4.547,1273300.0],["2024-11-05",4.547,4.619,4.5149,4.571,940300.0],["2024-11-06",4.683,4.7551,4.4589,4.643,1243200.0],["2024-11-07",4.643,4.7791,4.643,4.7151,709500.0],["2024-11-08",4.7151,4.8431,4.7151,4.7711,697000.0],["2024-11-11",4.7951,4.8672,4.7471,4.8271,685300.0],["2024-11-12",4.8031,4.8111,4.619,4.627,686200.0],["2024-11-13",4.659,4.6991,4.619,4.643,683900.0],["2024-11-14",4.7471,4.9872,4.659,4.7391,990100.0],["2024-11-15",4.7951,4.8031,4.7231,4.7711,571400.0],["2024-11-18",4.7711,4.7951,4.667,4.7711,717300.0],["2024-11-19",4.7231,4.7711,4.7151,4.7551,628900.0],["2024-11-20",4.7391,4.7471,4.595,4.643,744900.0],["2024-11-21",4.659,4.7391,4.635,4.7151,589000.0],["2024-11-22",4.7231,4.8431,4.7231,4.7871,498500.0],["2024-11-25",4.8351,4.9392,4.8351,4.9152,1058500.0],["2024-11-26",4.8992,4.8992,4.7791,4.8111,682600.0],["2024-11-27",4.8592,5.0593,4.8592,4.9792,743000.0],["2024-11-29",5.0113,5.0193,4.9072,4.9152,526300.0],["2024-12-02",4.9472,4.9552,4.8512,4.9392,1433700.0],["2024-12-03",4.9472,4.9552,4.7791,4.8351,796600.0],["2024-12-04",4.8431,4.8832,4.8031,4.8752,529200.0],["2024-12-05",4.8752,4.9632,4.8592,4.9472,614200.0],["2024-12-06",4.9872,5.0593,4.9472,5.0513,888600.0],["2024-12-09",5.0833,5.2834,5.0833,5.2594,1452100.0],["2024-12-10",5.2354,5.2754,5.1794,5.2434,606700.0],["2024-12-11",5.1874,5.2754,5.1313,5.1874,613200.0],["2024-12-12",5.1874,5.2194,5.1313,5.1553,514600.0],["2024-12-13",5.1634,5.2114,5.0833,5.2114,436200.0],["2024-12-16",5.1874,5.2514,5.1634,5.2194,527900.0],["2024-12-17",5.2034,5.2274,5.0673,5.0993,1071500.0],["2024-12-18",5.1073,5.1794,4.8111,4.8351,962800.0],["2024-12-19",4.8592,4.9152,4.7071,4.7071,1114900.0],["2024-12-20",4.6573,4.9722,4.649,4.9225,4768200.0],["2024-12-23",4.8811,4.9059,4.7899,4.8397,724200.0],["2024-12-24",4.8065,4.8894,4.8065,4.8894,317600.0],["2024-12-26",4.8065,4.8894,4.8065,4.8479,535800.0],["2024-12-27",4.8231,4.8645,4.7402,4.7982,818200.0],["2024-12-30",4.7899,4.7982,4.6573,4.7816,687700.0],["2024-12-31",4.7982,5.0385,4.7899,5.022,771000.0],["2025-01-02",5.0717,5.1214,5.0054,5.0883,481700.0],["2025-01-03",5.0883,5.2954,5.08,5.2291,635900.0],["2025-01-06",5.2291,5.2374,5.1463,5.1877,567200.0],["2025-01-07",5.1794,5.2126,4.9557,5.0385,977300.0],["2025-01-08",4.9888,4.9971,4.9225,4.964,471400.0],["2025-01-10",4.8811,4.8894,4.6988,4.7485,1107100.0],["2025-01-13",4.7236,4.7485,4.5828,4.7319,730900.0],["2025-01-14",4.7485,4.8397,4.7402,4.8231,469400.0],["2025-01-15",4.9474,4.964,4.8645,4.8728,488000.0],["2025-01-16",4.8728,4.9557,4.8728,4.9142,458600.0],["2025-01-17",4.9557,5.0303,4.9059,4.9474,434300.0],["2025-01-21",4.9557,5.0137,4.9308,4.9722,430400.0],["2025-01-22",4.9391,5.0137,4.9142,4.9308,575300.0],["2025-01-23",4.9142,4.9474,4.8894,4.8977,637900.0],["2025-01-24",4.8894,4.9805,4.8645,4.9059,513100.0],["2025-01-27",4.9059,5.0634,4.9059,5.0137,588200.0],["2025-01-28",4.9722,5.08,4.9557,4.964,505900.0],["2025-01-29",4.9722,5.0385,4.8645,4.9059,475700.0],["2025-01-30",4.9888,5.0634,4.9557,5.0054,422000.0],["2025-01-31",4.9805,5.0883,4.9722,4.9971,651800.0],["2025-02-03",4.8811,5.0137,4.8728,4.964,659400.0],["2025-02-04",4.9391,5.0137,4.8811,5.0054,353500.0],["2025-02-05",5.022,5.0717,5.0137,5.0137,407600.0],["2025-02-06",5.022,5.1463,5.022,5.1131,502500.0],["2025-02-07",5.0966,5.1048,5.0054,5.0717,392600.0],["2025-02-10",5.08,5.1214,5.022,5.1131,470800.0],["2025-02-11",5.0883,5.1463,5.08,5.1214,393000.0],["2025-02-12",5.0385,5.0551,4.9474,5.0054,546600.0],["2025-02-13",5.0385,5.0717,5.022,5.0468,373300.0],["2025-02-14",5.0634,5.1131,5.0468,5.0966,351000.0],["2025-02-18",5.08,5.0966,4.9805,5.022,562500.0],["2025-02-19",5.0137,5.0137,4.9142,4.964,980600.0],["2025-02-20",4.8645,5.3452,4.6656,5.3286,2359300.0],["2025-02-21",5.3452,5.5441,5.3452,5.3535,1253400.0],["2025-02-24",5.3866,5.5772,5.3535,5.5606,1087100.0],["2025-02-25",5.5855,5.6849,5.5606,5.6766,895700.0],["2025-02-26",5.6684,5.8258,5.6601,5.8258,1042800.0],["2025-02-27",5.8341,5.8755,5.7512,5.7595,717900.0],["2025-02-28",5.7512,5.8507,5.7098,5.8092,677400.0],["2025-03-03",5.7761,5.8092,5.6269,5.6849,769200.0],["2025-03-04",5.6269,5.6932,5.5275,5.6021,915900.0],["2025-03-05",5.6104,5.7264,5.5855,5.7098,665500.0],["2025-03-06",5.6684,5.7512,5.6518,5.6601,702600.0],["2025-03-07",5.6601,5.8672,5.6601,5.8092,809400.0],["2025-03-10",5.8092,5.8921,5.5938,5.6518,1156400.0],["2025-03-11",5.6684,5.6684,5.428,5.5192,882500.0],["2025-03-12",5.5275,5.5772,5.4778,5.5606,696900.0],["2025-03-13",5.5938,5.6601,5.428,5.4529,727500.0],["2025-03-14",5.4612,5.6684,5.4446,5.6601,517800.0],["2025-03-17",5.6601,5.7264,5.6186,5.6435,571600.0],["2025-03-18",5.6269,5.7098,5.5938,5.6518,731100.0],["2025-03-19",5.6601,5.7098,5.6186,5.7015,636500.0],["2025-03-20",5.6601,5.7098,5.6352,5.7015,413500.0],["2025-03-21",5.6932,5.7512,5.5855,5.6269,2236600.0],["2025-03-24",5.6932,5.7098,5.6104,5.6352,416000.0],["2025-03-25",5.6601,5.6601,5.5523,5.5938,434100.0],["2025-03-26",5.6021,5.6103,5.4363,5.5192,456300.0],["2025-03-27",5.5192,5.5523,5.4695,5.5109,342100.0],["2025-03-28",5.5441,5.5441,5.2954,5.3866,600600.0],["2025-03-31",5.378,5.6175,5.3353,5.5491,974400.0],["2025-04-01",5.5234,5.6004,5.4978,5.5491,663700.0],["2025-04-02",5.5149,5.5662,5.4636,5.5405,439900.0],["2025-04-03",5.4379,5.5149,5.3096,5.4293,846500.0],["2025-04-04",5.3011,5.3695,4.9078,5.0275,1020500.0],["2025-04-07",4.7539,4.9847,4.5401,4.694,1546800.0],["2025-04-08",4.9249,4.9334,4.5401,4.6,1061200.0],["2025-04-09",4.523,4.942,4.2836,4.8394,2004000.0],["2025-04-10",4.7111,4.7966,4.3435,4.5487,903700.0],["2025-04-11",4.5487,4.5914,4.3862,4.5572,786600.0],["2025-04-14",4.6171,4.7368,4.5401,4.6598,871000.0],["2025-04-15",4.6513,4.7966,4.6256,4.6513,827100.0],["2025-04-16",4.6427,4.6513,4.5316,4.5572,642600.0],["2025-04-17",4.5658,4.694,4.5658,4.6427,511400.0],["2025-04-21",4.6085,4.6598,4.4888,4.5658,573200.0],["2025-04-22",4.6427,4.7795,4.6342,4.7539,590800.0],["2025-04-23",4.8736,4.9163,4.7197,4.7453,588500.0],["2025-04-24",4.7453,4.8223,4.7197,4.7795,512100.0],["2025-04-25",4.7795,4.8479,4.771,4.8223,618500.0],["2025-04-28",4.8565,4.9933,4.8223,4.9163,855300.0],["2025-04-29",4.9163,5.0531,4.8736,5.0189,789100.0],["2025-04-30",4.942,5.0617,4.8479,5.0189,939500.0],["2025-05-01",5.5491,5.6773,5.207,5.4293,1823600.0],["2025-05-02",5.532,5.7543,5.455,5.6859,1524800.0],["2025-05-05",5.6602,5.7201,5.626,5.6431,652700.0],["2025-05-06",5.6089,5.6431,5.4978,5.5063,702700.0],["2025-05-07",5.532,5.7115,5.5234,5.6004,777100.0],["2025-05-08",5.6602,5.7201,5.6175,5.626,663300.0],["2025-05-09",5.6175,5.6517,5.5491,5.5662,662100.0],["2025-05-12",5.7372,5.7714,5.5149,5.7628,1096000.0],["2025-05-13",5.8056,5.8569,5.7543,5.8483,869000.0],["2025-05-14",5.8569,6.0193,5.8569,5.9766,1427000.0],["2025-05-15",5.9766,6.1476,5.968,6.1476,1093400.0],["2025-05-16",6.1561,6.216,6.0706,6.0877,721300.0],["2025-05-19",6.0108,6.0193,5.9509,6.0022,467800.0],["2025-05-20",6.0022,6.0792,5.968,6.0364,472900.0],["2025-05-21",5.9851,5.9851,5.5491,5.5662,715200.0],["2025-05-22",5.4892,5.5918,5.3695,5.5234,829900.0],["2025-05-23",5.4379,5.5662,5.4037,5.4892,521000.0],["2025-05-27",5.5405,5.5918,5.4892,5.5833,449800.0],["2025-05-28",5.5918,5.6602,5.5491,5.6346,467000.0],["2025-05-29",5.6944,5.7628,5.6517,5.7201,347500.0],["2025-05-30",5.6859,5.6859,5.5747,5.5833,567900.0],["2025-06-02",5.5747,5.5918,5.4635,5.4892,793000.0],["2025-06-03",5.4721,5.6773,5.4379,5.6004,464000.0],["2025-06-04",5.6089,5.6773,5.5747,5.6346,424900.0],["2025-06-05",5.6431,5.8056,5.626,5.6944,723700.0],["2025-06-06",5.7628,5.797,5.7286,5.7885,523000.0],["2025-06-09",5.8056,5.9167,5.8056,5.8227,438400.0],["2025-06-10",5.8569,5.9595,5.8312,5.9509,512000.0],["2025-06-11",5.968,6.0621,5.8996,5.9082,535200.0],["2025-06-12",5.9082,5.9937,5.8825,5.9509,492300.0],["2025-06-13",5.8312,5.9595,5.8141,5.8569,629700.0],["2025-06-16",5.8996,5.9766,5.7799,5.797,707900.0],["2025-06-17",5.7628,5.8398,5.6773,5.6859,730400.0],["2025-06-18",5.6944,5.8227,5.6773,5.7457,773300.0],["2025-06-20",5.797,5.797,5.6859,5.7115,2132400.0],["2025-06-23",5.7468,5.8085,5.5881,5.6939,956500.0],["2025-06-24",5.7379,5.8085,5.7027,5.7556,651400.0],["2025-06-25",5.7291,5.782,5.6851,5.6939,481400.0],["2025-06-26",5.7027,5.8525,5.6851,5.8437,661500.0],["2025-06-27",5.8525,5.879,5.7556,5.8613,1120800.0],["2025-06-30",5.8613,5.9142,5.7996,5.9054,571600.0],["2025-07-01",5.9054,6.0641,5.9054,5.9583,598800.0],["2025-07-02",5.9495,6.02,5.9319,6.0112,427300.0],["2025-07-03",6.0112,6.0729,5.9847,6.0112,278100.0],["2025-07-07",6.0024,6.0024,5.8437,5.8437,506900.0],["2025-07-08",5.8613,5.9407,5.8525,5.8966,344400.0],["2025-07-09",5.9407,5.9847,5.8966,5.9495,337700.0],["2025-07-10",5.9319,5.9583,5.879,5.923,425500.0],["2025-07-11",5.8613,5.8966,5.8261,5.8613,451000.0],["2025-07-14",5.8613,5.9759,5.8437,5.9319,638700.0],["2025-07-15",5.9407,5.9583,5.8261,5.8525,564000.0],["2025-07-16",5.8525,5.9847,5.8525,5.9759,682700.0],["2025-07-17",5.9407,6.02,5.8966,5.8966,515900.0],["2025-07-18",5.9495,5.9495,5.8173,5.8878,649200.0],["2025-07-21",5.9319,5.9847,5.9054,5.9319,543500.0],["2025-07-22",5.9495,6.117,5.9319,6.0993,743700.0],["2025-07-23",6.1258,6.1875,6.0905,6.1522,839800.0],["2025-07-24",6.1258,6.2139,6.1258,6.1522,483500.0],["2025-07-25",6.161,6.1875,6.0641,6.1786,626700.0],["2025-07-28",6.2139,6.2315,5.9847,5.9936,581600.0],["2025-07-29",6.0024,6.0729,5.9759,6.0112,646000.0],["2025-07-30",6.0464,6.117,5.923,5.9407,820000.0],["2025-07-31",5.8525,5.8613,5.4295,5.5793,1887200.0],["2025-08-01",5.5705,5.8173,5.5088,5.7996,1662300.0],["2025-08-04",5.8349,5.9847,5.8173,5.923,880200.0],["2025-08-05",5.923,5.9583,5.8085,5.8878,635500.0],["2025-08-06",5.879,5.879,5.7115,5.7908,726600.0],["2025-08-07",5.8261,5.879,5.7996,5.8525,479200.0],["2025-08-08",5.8525,5.923,5.8261,5.8525,538300.0],["2025-08-11",5.879,5.923,5.7908,5.8173,547900.0],["2025-08-12",5.8702,6.02,5.8702,5.9847,609400.0],["2025-08-13",6.0288,6.1258,6.02,6.0993,726300.0],["2025-08-14",6.02,6.0641,5.9759,6.02,658700.0],["2025-08-15",6.0288,6.0905,6.0112,6.0288,382300.0],["2025-08-18",6.0464,6.0817,5.9847,6.0112,304900.0],["2025-08-19",6.0288,6.1698,6.02,6.0993,477100.0],["2025-08-20",6.1081,6.2668,6.0993,6.2051,757100.0],["2025-08-21",6.161,6.2139,6.0817,6.0817,602200.0],["2025-08-22",6.1346,6.3549,6.0993,6.2932,860900.0],["2025-08-25",6.2756,6.302,6.1875,6.258,557300.0],["2025-08-26",6.2403,6.3109,6.2403,6.3109,353400.0],["2025-08-27",6.2844,6.3461,6.2227,6.258,480300.0],["2025-08-28",6.2756,6.2756,6.2139,6.2227,375500.0],["2025-08-29",6.2403,6.3726,6.2315,6.3637,433700.0],["2025-09-02",6.2668,6.3197,6.161,6.2668,873700.0],["2025-09-03",6.0993,6.4871,6.0993,6.4871,364000.0],["2025-09-04",6.4871,6.496,6.3902,6.496,472700.0],["2025-09-05",6.5224,6.6017,6.4783,6.5312,519300.0],["2025-09-08",6.5312,6.54,6.4254,6.4343,512700.0],["2025-09-09",6.4254,6.5048,6.4166,6.4254,448000.0],["2025-09-10",6.4254,6.4695,6.3461,6.3726,517700.0],["2025-09-11",6.3902,6.4871,6.3197,6.3814,883400.0],["2025-09-12",6.3461,6.3726,6.2844,6.2844,571200.0],["2025-09-15",6.4519,6.5048,6.3549,6.5048,774700.0],["2025-09-16",6.496,6.5136,6.3726,6.3814,770500.0],["2025-09-17",6.3814,6.5841,6.3814,6.4519,718900.0],["2025-09-18",6.399,6.5665,6.3726,6.5224,741400.0],["2025-09-19",6.54,6.6282,6.4695,6.5136,2807600.0],["2025-09-22",6.5048,6.54,6.3814,6.3814,690300.0],["2025-09-23",6.3902,6.4783,6.3726,6.4431,739400.0],["2025-09-24",6.399,6.496,6.3726,6.4343,1407200.0],["2025-09-25",6.3615,6.4343,6.3159,6.4343,570600.0],["2025-09-26",6.4252,6.4616,6.3432,6.3888,726300.0],["2025-09-29",6.4252,6.4343,6.2158,6.234,588000.0],["2025-09-30",6.2158,6.3524,6.1521,6.3432,677700.0],["2025-10-01",6.3432,6.3797,6.2522,6.3432,712100.0],["2025-10-02",6.3159,6.3523,6.2249,6.2977,429300.0],["2025-10-03",6.3159,6.4707,6.3159,6.3523,546700.0],["2025-10-06",6.3706,6.3797,6.1703,6.1885,571100.0],["2025-10-07",6.1612,6.2431,6.1612,6.1794,689100.0],["2025-10-08",6.2067,6.2795,6.1885,6.2795,352200.0],["2025-10-09",6.234,6.2977,6.1976,6.2158,448900.0],["2025-10-10",6.2249,6.2977,6.1521,6.1885,532100.0],["2025-10-13",6.1976,6.325,6.1521,6.3159,484800.0],["2025-10-14",6.3068,6.3797,6.2431,6.3706,558400.0],["2025-10-15",6.3888,6.4434,6.3706,6.3888,342800.0],["2025-10-16",6.3888,6.3888,6.1703,6.1703,547100.0],["2025-10-17",6.1612,6.2613,6.1612,6.2613,560100.0],["2025-10-20",6.2886,6.3159,6.1976,6.3068,281300.0],["2025-10-21",6.3068,6.3068,6.2067,6.2613,395700.0],["2025-10-22",6.2704,6.3706,6.2704,6.3615,397100.0],["2025-10-23",6.3797,6.3797,6.2704,6.2886,314700.0],["2025-10-24",6.3341,6.4343,6.3159,6.3159,310000.0],["2025-10-27",6.3159,6.3523,6.2704,6.3068,483800.0],["2025-10-28",6.2886,6.3068,6.2249,6.234,295400.0],["2025-10-29",6.2067,6.3706,6.1339,6.2795,864900.0],["2025-10-30",6.2613,6.2704,5.87,5.9883,1875600.0],["2025-10-31",6.0065,6.1248,5.9701,6.0702,981700.0],["2025-11-03",6.0975,6.0975,5.961,6.0975,715900.0],["2025-11-04",6.0429,6.1976,6.0429,6.1885,551300.0],["2025-11-05",6.2067,6.2795,6.1976,6.2795,447400.0],["2025-11-06",6.2613,6.325,6.2067,6.2704,465800.0],["2025-11-07",6.2704,6.3706,6.2158,6.3706,484800.0],["2025-11-10",6.3706,6.4161,6.3615,6.3979,353200.0],["2025-11-11",6.3979,6.5435,6.3706,6.5435,616800.0],["2025-11-12",6.5344,6.5344,6.3979,6.4525,439900.0],["2025-11-13",6.4525,6.4616,6.3615,6.4343,370500.0],["2025-11-14",6.407,6.5071,6.3341,6.5071,441900.0],["2025-11-17",6.4798,6.4889,6.3888,6.3979,412500.0],["2025-11-18",6.3706,6.3888,6.2977,6.3432,366900.0],["2025-11-19",6.3615,6.3706,6.2613,6.2886,830300.0],["2025-11-20",6.3432,6.3979,6.2886,6.325,472500.0],["2025-11-21",6.3068,6.5708,6.3068,6.5162,655700.0],["2025-11-24",6.5162,6.5799,6.4889,6.5617,407400.0],["2025-11-25",6.5526,6.8984,6.5526,6.8711,1249700.0],["2025-11-26",6.8256,7.0531,6.8165,6.9712,1260100.0],["2025-11-28",6.9166,6.9894,6.8802,6.9348,386000.0],["2025-12-01",6.8711,6.9257,6.8165,6.9166,678000.0],["2025-12-02",6.9348,6.9439,6.8529,6.8529,477100.0],["2025-12-03",6.8802,6.953,6.8711,6.9257,542300.0],["2025-12-04",6.9075,6.9257,6.7528,6.7983,620100.0],["2025-12-05",6.7892,6.8711,6.7801,6.7892,513600.0],["2025-12-08",6.7983,6.8074,6.4343,6.4707,659100.0],["2025-12-09",6.4889,6.5344,6.3888,6.4252,600800.0],["2025-12-10",6.4161,6.5799,6.4161,6.5526,606600.0],["2025-12-11",6.5708,6.589,6.4616,6.4798,643600.0],["2025-12-12",6.5071,6.6254,6.5071,6.5435,575700.0],["2025-12-15",6.589,6.7346,6.5799,6.7073,905300.0],["2025-12-16",6.6982,6.7255,6.6436,6.6436,613800.0],["2025-12-17",6.6436,6.8438,6.6436,6.7892,751500.0],["2025-12-18",6.8074,6.8711,6.7892,6.8165,678900.0],["2025-12-19",6.8256,6.8256,6.7164,6.7983,3894700.0],["2025-12-22",6.7983,6.8077,6.7138,6.7513,595500.0],["2025-12-23",6.7513,6.7889,6.695,6.7326,499400.0],["2025-12-24",6.7419,6.8828,6.7326,6.8452,395200.0],["2025-12-26",6.8546,6.9016,6.7889,6.8452,463400.0],["2025-12-29",6.8358,6.8546,6.7701,6.8546,513000.0],["2025-12-30",6.8265,6.9016,6.7983,6.8265,485900.0],["2025-12-31",6.8358,6.9204,6.8265,6.8546,976700.0],["2026-01-02",6.9016,7.08,6.8265,6.9861,674400.0],["2026-01-05",6.9767,6.9955,6.7983,6.911,585100.0],["2026-01-06",6.9016,7.0988,6.8828,6.9297,728400.0],["2026-01-07",6.9485,7.0424,6.9016,7.0143,701700.0],["2026-01-08",6.9767,7.2678,6.9767,7.1551,645000.0],["2026-01-09",7.1833,7.3617,7.1645,7.2866,640800.0],["2026-01-12",7.2866,7.3805,7.1927,7.3617,550100.0],["2026-01-13",7.3992,7.4838,7.2772,7.3805,654800.0],["2026-01-14",7.3992,7.6809,7.3429,7.6434,866100.0],["2026-01-15",7.6622,7.9532,7.5683,7.9345,671600.0],["2026-01-16",7.9157,8.2256,7.9157,8.1974,885500.0],["2026-01-20",7.9814,8.0565,7.7654,7.8124,908200.0],["2026-01-21",7.8312,7.9439,7.7279,7.9345,555100.0],["2026-01-22",7.9532,8.0284,7.8124,7.8218,485900.0],["2026-01-23",7.8406,7.8875,7.7467,7.7842,423100.0],["2026-01-26",7.7842,7.7842,7.6246,7.7185,444800.0],["2026-01-27",7.7279,7.972,7.7279,7.8969,455200.0],["2026-01-28",7.8875,8.1692,7.8687,7.9251,1087400.0],["2026-01-29",7.9345,7.9814,7.7748,7.9063,604300.0],["2026-01-30",7.8875,7.8969,7.4274,7.5119,1070700.0],["2026-02-02",7.5119,7.5589,7.3805,7.4744,555500.0],["2026-02-03",7.5119,7.5777,7.3335,7.5119,603300.0],["2026-02-04",7.5119,7.5589,7.3899,7.5589,558800.0],["2026-02-05",7.5213,7.634,7.4462,7.4556,509900.0],["2026-02-06",7.4931,7.5964,7.4462,7.5589,627600.0],["2026-02-09",7.5025,7.5495,7.2021,7.3899,542600.0],["2026-02-10",7.4462,7.465,7.3335,7.465,434400.0],["2026-02-11",7.4744,7.5776,7.4368,7.4931,482300.0],["2026-02-12",7.587,7.7091,7.5401,7.5683,472800.0],["2026-02-13",7.587,7.6997,7.4274,7.6622,441500.0],["2026-02-17",7.7091,7.7373,7.4744,7.6152,567700.0],["2026-02-18",7.5589,7.6528,7.4931,7.5495,543800.0],["2026-02-19",7.8218,8.0378,7.6715,7.7842,936900.0],["2026-02-20",7.7748,7.8124,7.5777,7.6434,779700.0],["2026-02-23",7.6058,7.6997,7.3992,7.4368,1017400.0],["2026-02-24",7.4368,7.587,7.296,7.5307,974200.0],["2026-02-25",7.5495,7.6715,7.5213,7.6528,804100.0],["2026-02-26",7.6434,7.85,7.5307,7.7842,715300.0],["2026-02-27",7.6997,7.8687,7.6997,7.7373,698100.0],["2026-03-02",7.5964,7.8875,7.4931,7.8218,477000.0],["2026-03-03",7.6434,7.8593,7.6058,7.7561,542700.0],["2026-03-04",7.7842,7.8875,7.7091,7.7654,610000.0],["2026-03-05",7.7373,7.8406,7.6528,7.6903,612300.0],["2026-03-06",7.6058,7.6058,7.4462,7.5025,566500.0],["2026-03-09",7.418,7.587,7.2208,7.5683,854100.0],["2026-03-10",7.5307,7.8218,7.5307,7.6622,636600.0],["2026-03-11",7.6152,7.6715,7.4556,7.5401,457800.0],["2026-03-12",7.4274,7.5683,7.3899,7.4274,597100.0],["2026-03-13",7.4274,7.5589,7.3805,7.3899,577100.0],["2026-03-16",7.4744,7.5401,7.3711,7.3805,535200.0],["2026-03-17",7.4368,7.5495,7.4368,7.4931,439400.0],["2026-03-18",7.4744,7.5401,7.3899,7.4086,676700.0],["2026-03-19",7.3429,7.4931,7.3335,7.418,673000.0],["2026-03-20",7.3899,7.4274,6.864,6.9016,3058200.0],["2026-03-23",7.0424,7.1739,6.9579,7.0236,1055100.0],["2026-03-24",6.9485,7.0236,6.8734,6.9391,1072600.0],["2026-03-25",6.9955,7.1269,6.9485,7.0706,540200.0],["2026-03-26",7.033,7.0706,6.9297,6.9485,517400.0],["2026-03-27",6.9297,6.9297,6.7701,6.7983,666300.0],["2026-03-30",6.8856,7.1086,6.8371,6.9535,747000.0],["2026-03-31",7.0504,7.1668,6.9535,7.1377,740900.0],["2026-04-01",7.1571,7.2056,7.0989,7.128,494100.0],["2026-04-02",7.0116,7.1765,6.9826,7.1668,548500.0],["2026-04-06",7.1474,7.2735,7.1183,7.2153,426700.0],["2026-04-07",7.1862,7.2832,7.1668,7.2056,628000.0],["2026-04-08",7.5256,7.5353,7.3317,7.3899,670700.0],["2026-04-09",7.3705,7.5644,7.3705,7.4578,689900.0],["2026-04-10",7.4868,7.5062,7.3026,7.3608,524400.0],["2026-04-13",7.2735,7.419,7.2541,7.419,784100.0],["2026-04-14",7.4287,7.5159,7.419,7.4868,508200.0],["2026-04-15",7.4868,7.545,7.4384,7.5256,377600.0],["2026-04-16",7.5159,7.5159,7.3899,7.3899,625400.0],["2026-04-17",7.4868,7.7002,7.4578,7.642,530600.0],["2026-04-20",7.5838,7.7196,7.5062,7.7099,686000.0],["2026-04-21",7.7099,7.8166,7.5547,7.5935,919800.0],["2026-04-22",7.6323,7.7584,7.5644,7.6808,551500.0],["2026-04-23",7.642,7.6614,7.5741,7.5935,436700.0],["2026-04-24",7.5935,7.7293,7.5644,7.7099,527800.0],["2026-04-27",7.6905,7.8554,7.6905,7.8166,962000.0],["2026-04-28",7.8263,7.9039,7.7972,7.8845,834300.0],["2026-04-29",7.8651,7.8651,7.5062,7.5159,1033800.0],["2026-04-30",7.9427,9.0385,7.7778,8.7088,3510800.0],["2026-05-01",8.7379,8.7767,8.4469,8.6215,1667500.0],["2026-05-04",8.5342,8.5536,8.3403,8.4372,907300.0],["2026-05-05",8.4372,8.476,8.2918,8.35,662200.0],["2026-05-06",8.35,8.5827,8.2918,8.5633,664300.0],["2026-05-07",8.5827,8.6215,8.4179,8.4566,706200.0],["2026-05-08",8.4566,8.573,8.4179,8.5633,461500.0],["2026-05-11",8.5342,8.573,8.35,8.3985,550700.0],["2026-05-12",8.3791,8.7573,8.2627,8.6021,1780500.0],["2026-05-13",8.6312,8.7282,8.5439,8.67,1223400.0],["2026-05-14",8.6991,8.8543,8.6506,8.6506,771800.0],["2026-05-15",8.5633,8.6409,8.4082,8.4566,697000.0],["2026-05-18",8.5245,8.6312,8.4663,8.5245,740500.0],["2026-05-19",8.4857,8.5536,8.3597,8.4566,545200.0],["2026-05-20",8.4469,8.6603,8.4372,8.6215,560700.0],["2026-05-21",8.5536,8.67,8.4954,8.6118,515200.0],["2026-05-22",8.6603,8.6894,8.5633,8.6312,438500.0],["2026-05-26",8.7282,8.8543,8.6506,8.8543,491600.0],["2026-05-27",8.9124,8.9997,8.8834,8.8931,482900.0],["2026-05-28",8.8737,8.9318,8.8252,8.9124,531300.0],["2026-05-29",8.9124,8.9706,8.8543,8.9221,432800.0],["2026-06-01",8.8543,8.9512,8.6797,8.7379,952800.0],["2026-06-02",8.7282,8.8543,8.7185,8.7767,568100.0],["2026-06-03",8.7282,8.7767,8.5148,8.5245,643900.0],["2026-06-04",8.6021,8.8349,8.5924,8.8252,523100.0],["2026-06-05",8.7767,8.8446,8.6603,8.7088,423800.0],["2026-06-08",8.7573,8.8252,8.6409,8.6409,419800.0],["2026-06-09",8.7767,8.8834,8.7379,8.7767,541900.0],["2026-06-10",8.767,8.8931,8.7185,8.7185,395900.0],["2026-06-11",8.7961,8.9318,8.7379,8.8349,752500.0],["2026-06-12",9.1743,9.1937,8.9609,9.0288,985800.0],["2026-06-15",9.1452,9.2325,8.9512,8.9997,961500.0],["2026-06-16",9.0385,9.1258,9.0385,9.0773,745000.0],["2026-06-17",9.0482,9.0482,8.6797,8.7573,1006100.0],["2026-06-18",8.8834,8.9803,8.8058,8.8543,1927600.0],["2026-06-22",8.8543,8.9512,8.6506,8.67,1632300.0],["2026-06-23",8.61,9.08,8.6,9.07,1132800.0],["2026-06-24",9.07,9.33,9.05,9.32,1079700.0],["2026-06-25",9.31,9.41,9.26,9.33,942500.0],["2026-06-26",9.28,9.55,9.22,9.51,2316700.0],["2026-06-29",9.5,9.51,9.28,9.44,918100.0],["2026-06-30",9.4,9.59,9.38,9.38,880400.0],["2026-07-01",9.35,9.45,9.28,9.28,993500.0],["2026-07-02",9.41,9.41,9.09,9.14,598200.0],["2026-07-06",9.155,9.24,9.05,9.17,790161.735481],["2026-07-07",9.2,9.25,9.07,9.12,732238.147991],["2026-07-08",9.08,9.13,8.97,8.98,946065.746237],["2026-07-09",8.97,9.3289,8.97,9.18,695507.882265],["2026-07-10",9.2,9.23,9.12,9.19,607601.674579],["2026-07-13",9.2,9.215,8.965,9.06,660160.636461],["2026-07-14",9.15,9.26,9.105,9.15,699873.464795],["2026-07-15",9.22,9.315,9.165,9.25,801870.833602],["2026-07-16",9.24,9.34,9.2,9.22,892004.369098],["2026-07-17",9.14,9.27,8.905,8.98,848798.856333],["2026-07-20",9,9.02,8.78,8.83,667197.578789],["2026-07-21",8.9,8.94,8.815,8.85,708563.902174],["2026-07-22",8.87,8.88,8.73,8.79,658059.600485],["2026-07-23",8.66,8.715,8.53,8.59,1052867.765613],["2026-07-24",8.67,8.76,8.61,8.65,535172.728018],["2026-07-27",8.7,8.83,8.7,8.71,575525.507524],["2026-07-28",8.74,8.8299,8.6126,8.71,844209.96903],["2026-07-29",8.71,8.77,8.635,8.65,695349.52131],["2026-07-30",9.12,9.389,8.85,8.94,1800524.765005],["2026-07-31",9.07,9.292,8.845,9.07,1541761.216237],["2026-08-03",9.13,9.455,8.3672,9.44,1456140.812832],["2026-08-04",9.44,9.585,9.36,9.51,874641.475119],["2026-08-05",9.57,9.57,9.335,9.44,647568.911351],["2026-08-06",9.47,9.59,9.39,9.52,601142.246435],["2026-08-07",9.54,9.915,9.54,9.82,781145.318442],["2026-08-10",9.81,9.82,9.635,9.72,209271.004679],["2026-08-11",9.94,10.36,9.925,10.23,1440291.077384],["2026-08-12",10.25,10.3,10.11,10.16,979971.195843],["2026-08-13",10.18,10.23,10.085,10.09,954705.620698],["2026-08-14",10.11,10.21,10.045,10.12,740372.771275]]}