{"t":"CENTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-02-06",11.6,12.32,11.6,12.04,3592500.0],["2007-02-07",12.024,12.112,11.904,12.04,1571000.0],["2007-02-08",9.52,11.856,9.504,10.696,5476375.0],["2007-02-09",10.672,10.76,10.208,10.28,1579500.0],["2007-02-12",10.312,10.504,9.96,10.16,1160000.0],["2007-02-13",10.2,10.296,9.904,10.0,2092375.0],["2007-02-14",9.968,10.168,9.768,9.856,1959000.0],["2007-02-15",9.88,10.376,9.872,10.256,1620625.0],["2007-02-16",10.264,10.52,10.256,10.408,1124625.0],["2007-02-20",10.336,10.912,10.32,10.912,345875.0],["2007-02-21",10.92,11.2,10.864,11.04,1094625.0],["2007-02-22",11.104,11.312,10.984,11.248,746500.0],["2007-02-23",11.272,11.528,11.088,11.36,680625.0],["2007-02-26",11.328,11.552,11.192,11.28,343500.0],["2007-02-27",11.224,11.304,11.016,11.128,845250.0],["2007-02-28",10.952,11.36,10.936,11.216,827125.0],["2007-03-01",10.944,11.448,10.944,11.376,571625.0],["2007-03-02",11.344,11.504,10.912,11.304,442375.0],["2007-03-05",11.136,11.4,10.88,10.912,586875.0],["2007-03-06",10.968,11.16,10.864,11.0,290875.0],["2007-03-07",10.968,11.192,10.64,10.712,494875.0],["2007-03-08",10.776,11.432,10.544,10.64,354250.0],["2007-03-09",10.744,11.016,10.6,10.672,392750.0],["2007-03-12",10.704,11.12,10.504,10.528,165875.0],["2007-03-13",10.456,10.88,10.384,10.44,521750.0],["2007-03-14",10.256,10.776,10.256,10.736,445625.0],["2007-03-15",10.752,11.016,10.744,10.992,223500.0],["2007-03-16",10.984,11.368,10.984,11.16,837375.0],["2007-03-19",11.288,11.544,11.272,11.456,564250.0],["2007-03-20",11.408,11.568,11.304,11.544,213875.0],["2007-03-21",11.536,11.8,11.456,11.752,283125.0],["2007-03-22",11.8,11.888,11.64,11.8,237625.0],["2007-03-23",11.768,12.184,11.768,12.136,233250.0],["2007-03-26",12.064,12.28,11.848,11.96,201750.0],["2007-03-27",11.872,11.92,11.576,11.76,280750.0],["2007-03-28",11.656,11.952,11.592,11.752,118375.0],["2007-03-29",11.88,11.896,11.44,11.728,222125.0],["2007-03-30",11.76,11.848,11.576,11.76,246750.0],["2007-04-02",11.856,11.856,11.464,11.76,302750.0],["2007-04-03",11.832,12.008,11.568,11.912,224750.0],["2007-04-04",11.864,12.072,11.768,11.92,310125.0],["2007-04-05",11.944,11.944,11.72,11.808,129875.0],["2007-04-09",11.776,12.08,11.744,11.984,262500.0],["2007-04-10",11.92,12.136,11.832,12.104,86375.0],["2007-04-11",12.136,12.136,11.88,11.96,151375.0],["2007-04-12",11.888,11.968,11.72,11.936,178125.0],["2007-04-13",11.904,11.96,11.824,11.96,112250.0],["2007-04-16",12.0,12.048,11.848,11.92,110250.0],["2007-04-17",11.904,12.024,11.784,11.96,263375.0],["2007-04-18",11.92,12.0,11.808,11.816,148250.0],["2007-04-19",11.568,11.864,11.56,11.616,234125.0],["2007-04-20",11.856,11.856,11.624,11.736,193000.0],["2007-04-23",11.656,11.84,11.568,11.784,164500.0],["2007-04-24",11.8,12.064,11.76,11.832,250000.0],["2007-04-25",11.88,11.92,11.6,11.68,300250.0],["2007-04-26",11.52,11.896,11.52,11.832,196500.0],["2007-04-27",11.68,11.824,11.52,11.552,202625.0],["2007-04-30",11.976,11.976,11.4,11.456,282000.0],["2007-05-01",11.456,11.8,11.392,11.792,249500.0],["2007-05-02",11.776,12.04,11.592,11.856,221125.0],["2007-05-03",11.88,12.008,11.544,11.648,450375.0],["2007-05-04",11.72,11.96,11.536,11.776,231500.0],["2007-05-07",11.8,12.296,11.736,11.824,294500.0],["2007-05-08",11.688,11.824,11.12,11.256,829375.0],["2007-05-09",11.136,11.6,11.136,11.184,487125.0],["2007-05-10",11.088,11.208,10.744,10.768,577875.0],["2007-05-11",11.064,11.064,10.792,10.992,204000.0],["2007-05-14",10.944,11.272,10.848,11.048,324375.0],["2007-05-15",10.744,11.104,10.744,11.0,404750.0],["2007-05-16",11.056,11.2,10.904,11.008,244750.0],["2007-05-17",10.96,11.024,10.368,10.664,456750.0],["2007-05-18",10.648,10.72,10.48,10.56,491750.0],["2007-05-21",10.464,10.92,10.4,10.816,333250.0],["2007-05-22",10.648,11.12,10.648,11.104,266125.0],["2007-05-23",11.16,11.328,10.8,11.04,337125.0],["2007-05-24",10.976,11.168,10.528,10.624,270625.0],["2007-05-25",10.648,10.904,10.512,10.632,251000.0],["2007-05-29",10.696,10.952,10.64,10.744,237500.0],["2007-05-30",10.472,10.832,10.472,10.568,325000.0],["2007-05-31",10.632,10.832,10.528,10.656,366375.0],["2007-06-01",10.736,10.784,10.368,10.408,283500.0],["2007-06-04",10.352,10.48,9.96,10.056,788125.0],["2007-06-05",9.976,10.448,9.92,10.064,564500.0],["2007-06-06",9.888,9.976,9.44,9.976,1003500.0],["2007-06-07",9.88,9.88,9.632,9.816,737375.0],["2007-06-08",9.76,9.808,9.64,9.776,681500.0],["2007-06-11",9.72,9.928,9.552,9.88,911375.0],["2007-06-12",9.792,10.048,9.592,9.944,785875.0],["2007-06-13",9.88,10.048,9.864,10.016,461000.0],["2007-06-14",10.016,10.216,9.944,10.176,293500.0],["2007-06-15",10.416,10.416,10.08,10.12,654000.0],["2007-06-18",10.056,10.216,9.88,10.16,543750.0],["2007-06-19",10.096,10.2,9.88,10.12,570000.0],["2007-06-20",10.096,10.208,9.896,10.128,560000.0],["2007-06-21",10.064,10.264,10.04,10.088,424625.0],["2007-06-22",10.024,10.16,9.824,9.92,859250.0],["2007-06-25",9.88,9.952,9.504,9.704,385750.0],["2007-06-26",9.728,9.8,9.512,9.632,553125.0],["2007-06-27",9.552,9.736,9.432,9.616,288750.0],["2007-06-28",9.64,9.648,9.464,9.488,211750.0],["2007-06-29",9.544,9.56,9.384,9.384,355875.0],["2007-07-02",9.44,9.496,9.208,9.232,351625.0],["2007-07-03",9.256,9.448,9.256,9.408,215875.0],["2007-07-05",9.4,9.792,9.4,9.752,313125.0],["2007-07-06",9.712,9.92,9.712,9.888,337125.0],["2007-07-09",9.888,10.184,9.672,9.76,867250.0],["2007-07-10",9.688,9.688,9.208,9.44,485375.0],["2007-07-11",9.416,9.688,9.384,9.632,575500.0],["2007-07-12",9.704,9.784,9.608,9.784,259250.0],["2007-07-13",9.736,10.152,9.728,10.056,358250.0],["2007-07-16",10.048,10.248,9.968,10.224,460125.0],["2007-07-17",10.208,10.416,10.16,10.264,838000.0],["2007-07-18",10.2,10.264,9.952,10.152,417750.0],["2007-07-19",10.232,10.52,10.168,10.288,434875.0],["2007-07-20",10.264,10.36,9.848,10.056,530875.0],["2007-07-23",10.072,10.176,10.032,10.072,303875.0],["2007-07-24",9.944,10.16,9.68,9.752,375500.0],["2007-07-25",9.808,10.472,9.68,9.856,311875.0],["2007-07-26",9.712,10.416,9.52,9.808,441875.0],["2007-07-27",9.752,9.864,9.504,9.504,366500.0],["2007-07-30",9.472,9.752,9.16,9.48,325875.0],["2007-07-31",9.56,9.936,9.352,9.792,407125.0],["2007-08-01",9.728,10.032,9.552,9.888,422750.0],["2007-08-02",9.928,10.344,9.2,10.168,407375.0],["2007-08-03",10.184,10.616,9.512,9.712,430000.0],["2007-08-06",9.736,10.2,9.68,10.104,425625.0],["2007-08-07",10.016,10.624,10.016,10.416,294250.0],["2007-08-08",10.544,11.232,10.24,11.08,936000.0],["2007-08-09",10.408,10.832,9.664,10.4,1423125.0],["2007-08-10",10.232,11.536,9.648,10.08,760250.0],["2007-08-13",10.208,10.368,9.864,9.912,369375.0],["2007-08-14",9.904,9.928,9.464,9.536,342875.0],["2007-08-15",9.56,10.216,9.504,9.864,419375.0],["2007-08-16",9.856,10.328,9.592,10.232,810500.0],["2007-08-17",10.744,10.76,10.12,10.68,586750.0],["2007-08-20",10.704,10.816,10.104,10.4,406125.0],["2007-08-21",10.432,10.432,10.048,10.072,276250.0],["2007-08-22",10.176,10.544,10.176,10.288,389750.0],["2007-08-23",10.296,10.296,9.936,10.056,218750.0],["2007-08-24",10.08,10.256,9.856,10.216,194500.0],["2007-08-27",10.168,10.208,9.928,10.0,123750.0],["2007-08-28",9.92,9.952,9.624,9.664,163250.0],["2007-08-29",9.696,9.872,9.4,9.768,269875.0],["2007-08-30",9.664,9.88,9.52,9.728,172750.0],["2007-08-31",9.864,10.152,9.672,10.08,156375.0],["2007-09-04",10.08,10.232,9.936,9.952,421875.0],["2007-09-05",9.872,10.016,9.6,9.72,272500.0],["2007-09-06",9.768,9.816,9.616,9.704,93000.0],["2007-09-07",9.56,10.032,9.432,9.608,233000.0],["2007-09-10",9.184,9.184,8.664,8.832,837625.0],["2007-09-11",8.864,9.048,8.792,8.848,313250.0],["2007-09-12",8.824,8.824,8.432,8.512,212500.0],["2007-09-13",8.568,8.648,8.296,8.392,671375.0],["2007-09-14",8.344,8.4,8.272,8.352,481500.0],["2007-09-17",8.344,8.344,7.16,7.8,2133625.0],["2007-09-18",7.84,8.104,7.688,8.0,645250.0],["2007-09-19",8.072,8.176,7.928,8.0,419375.0],["2007-09-20",7.96,8.072,7.872,7.928,365625.0],["2007-09-21",8.0,8.048,7.808,7.88,709250.0],["2007-09-24",7.856,7.888,7.32,7.752,516875.0],["2007-09-25",7.688,7.856,7.536,7.568,474500.0],["2007-09-26",7.632,7.84,7.48,7.512,341000.0],["2007-09-27",7.528,7.592,7.192,7.232,285000.0],["2007-09-28",7.208,7.416,7.112,7.184,618250.0],["2007-10-01",7.2,7.688,7.2,7.592,1198000.0],["2007-10-02",7.616,7.664,7.432,7.456,515000.0],["2007-10-03",7.384,7.568,7.208,7.264,389500.0],["2007-10-04",7.32,7.4,7.248,7.296,422125.0],["2007-10-05",7.416,7.576,7.32,7.368,342500.0],["2007-10-08",7.336,7.392,7.16,7.216,277375.0],["2007-10-09",7.232,7.312,7.208,7.28,245000.0],["2007-10-10",7.28,7.368,7.176,7.256,326375.0],["2007-10-11",7.288,7.384,7.208,7.288,547875.0],["2007-10-12",7.208,7.352,7.208,7.288,292500.0],["2007-10-15",7.272,7.296,7.168,7.168,514750.0],["2007-10-16",7.16,7.176,6.944,6.976,411375.0],["2007-10-17",7.056,7.168,6.928,6.984,351750.0],["2007-10-18",6.976,7.032,6.88,6.888,378375.0],["2007-10-19",6.888,6.888,6.648,6.72,919750.0],["2007-10-22",6.744,7.064,6.56,6.936,430250.0],["2007-10-23",7.088,7.088,6.936,7.0,474500.0],["2007-10-24",6.936,7.032,6.752,6.88,463500.0],["2007-10-25",6.888,7.136,6.744,6.76,320000.0],["2007-10-26",6.856,6.992,6.672,6.744,577500.0],["2007-10-29",6.752,6.8,6.456,6.52,689875.0],["2007-10-30",6.504,6.68,6.456,6.664,297875.0],["2007-10-31",6.688,6.864,6.528,6.656,701000.0],["2007-11-01",6.512,6.704,6.288,6.336,687250.0],["2007-11-02",6.4,6.4,6.152,6.216,212875.0],["2007-11-05",6.12,6.232,6.032,6.152,231875.0],["2007-11-06",6.152,6.152,5.96,6.072,373000.0],["2007-11-07",5.984,6.048,5.784,5.792,391750.0],["2007-11-08",5.872,5.968,5.72,5.744,451750.0],["2007-11-09",5.68,5.768,5.512,5.624,394625.0],["2007-11-12",5.608,5.752,5.6,5.64,428500.0],["2007-11-13",5.68,5.864,5.632,5.776,949625.0],["2007-11-14",5.816,5.912,5.808,5.84,530375.0],["2007-11-15",5.8,5.856,5.624,5.688,519875.0],["2007-11-16",5.704,5.704,5.256,5.312,502875.0],["2007-11-19",5.232,5.272,4.904,4.92,833250.0],["2007-11-20",4.872,4.992,4.68,4.776,401250.0],["2007-11-21",4.664,4.864,4.616,4.72,859875.0],["2007-11-23",4.744,5.008,4.736,4.936,116750.0],["2007-11-26",4.928,5.08,4.888,5.0,344500.0],["2007-11-27",4.992,5.216,4.88,5.2,617250.0],["2007-11-28",4.464,4.648,3.232,3.32,1965000.0],["2007-11-29",3.328,4.184,3.24,4.024,1942625.0],["2007-11-30",3.992,4.2,3.896,4.2,1667500.0],["2007-12-03",4.2,4.4,4.104,4.208,1020000.0],["2007-12-04",4.184,4.376,4.16,4.176,824375.0],["2007-12-05",4.28,4.392,4.232,4.336,730500.0],["2007-12-06",4.32,4.504,4.304,4.456,646375.0],["2007-12-07",4.456,4.624,4.456,4.496,983375.0],["2007-12-10",4.496,5.032,4.496,4.896,881125.0],["2007-12-11",4.944,5.104,4.912,4.928,772625.0],["2007-12-12",5.08,5.184,4.88,4.992,398750.0],["2007-12-13",4.96,5.016,4.776,4.888,588625.0],["2007-12-14",4.8,4.832,4.704,4.76,396625.0],["2007-12-17",4.72,4.72,4.184,4.256,648000.0],["2007-12-18",4.296,4.312,4.144,4.312,608500.0],["2007-12-19",4.296,4.328,4.136,4.168,747250.0],["2007-12-20",4.232,4.248,4.04,4.168,613000.0],["2007-12-21",4.232,4.504,4.176,4.504,1142750.0],["2007-12-24",4.544,4.552,4.304,4.536,117125.0],["2007-12-26",4.464,4.552,4.248,4.504,483250.0],["2007-12-27",4.536,4.536,4.256,4.28,428500.0],["2007-12-28",4.352,4.432,4.184,4.208,384000.0],["2007-12-31",4.176,4.44,4.016,4.288,574625.0],["2008-01-02",4.232,4.4,4.0,4.168,447125.0],["2008-01-03",4.184,4.184,3.92,3.928,781875.0],["2008-01-04",3.864,4.0,3.68,3.704,788875.0],["2008-01-07",3.712,3.928,3.672,3.76,579000.0],["2008-01-08",3.784,4.0,3.76,3.792,617500.0],["2008-01-09",3.752,3.856,3.456,3.824,685500.0],["2008-01-10",3.784,3.944,3.624,3.8,609125.0],["2008-01-11",3.776,3.864,3.632,3.648,469750.0],["2008-01-14",3.696,3.752,3.608,3.616,538250.0],["2008-01-15",3.56,3.56,3.312,3.368,726750.0],["2008-01-16",3.368,3.84,3.304,3.6,436625.0],["2008-01-17",3.608,3.608,3.328,3.344,335625.0],["2008-01-18",3.288,3.416,3.184,3.192,591875.0],["2008-01-22",3.32,3.744,3.088,3.264,550125.0],["2008-01-23",3.184,3.256,3.048,3.168,698750.0],["2008-01-24",3.184,3.408,3.16,3.328,480625.0],["2008-01-25",3.384,3.424,3.088,3.304,390000.0],["2008-01-28",3.28,3.392,3.24,3.352,365500.0],["2008-01-29",3.344,3.392,3.208,3.328,956375.0],["2008-01-30",3.296,3.6,3.072,3.432,497250.0],["2008-01-31",3.368,4.144,3.368,3.976,622000.0],["2008-02-01",4.016,4.456,3.968,4.408,466250.0],["2008-02-04",4.392,4.448,4.208,4.288,378000.0],["2008-02-05",4.176,4.328,3.912,4.016,485000.0],["2008-02-06",4.0,4.4,3.968,4.256,712125.0],["2008-02-07",4.2,4.392,3.952,4.064,706750.0],["2008-02-08",4.064,4.08,3.8,3.992,430125.0],["2008-02-11",4.04,4.088,3.672,3.952,370375.0],["2008-02-12",3.968,4.112,3.88,4.104,303250.0],["2008-02-13",4.104,4.248,4.072,4.16,436125.0],["2008-02-14",4.16,4.208,4.056,4.152,299875.0],["2008-02-15",4.12,4.336,3.912,4.04,496875.0],["2008-02-19",4.088,4.192,3.912,4.024,201125.0],["2008-02-20",4.0,4.136,3.944,4.104,208500.0],["2008-02-21",4.144,4.336,3.96,3.984,292750.0],["2008-02-22",4.0,4.04,3.88,3.984,212750.0],["2008-02-25",3.976,4.344,3.968,4.248,172250.0],["2008-02-26",4.256,4.264,3.864,3.872,421875.0],["2008-02-27",3.816,3.968,3.768,3.824,317875.0],["2008-02-28",3.8,3.832,3.648,3.736,247750.0],["2008-02-29",3.68,3.736,3.472,3.52,751500.0],["2008-03-03",3.536,3.792,3.496,3.56,445875.0],["2008-03-04",3.512,3.832,3.48,3.68,565125.0],["2008-03-05",3.704,3.728,3.552,3.648,318125.0],["2008-03-06",3.624,3.624,3.312,3.328,273625.0],["2008-03-07",3.288,3.408,3.248,3.296,169500.0],["2008-03-10",3.344,3.416,3.064,3.144,231750.0],["2008-03-11",3.24,3.432,3.096,3.312,879000.0],["2008-03-12",3.344,3.416,3.168,3.168,325875.0],["2008-03-13",3.152,3.384,3.064,3.352,217875.0],["2008-03-14",3.384,3.384,3.136,3.256,158750.0],["2008-03-17",3.168,3.2,3.04,3.112,244750.0],["2008-03-18",3.232,3.232,2.992,3.072,716875.0],["2008-03-19",3.136,3.336,3.104,3.224,394875.0],["2008-03-20",3.4,3.56,3.184,3.52,1485250.0],["2008-03-24",3.52,3.72,3.296,3.672,728000.0],["2008-03-25",3.688,3.776,3.56,3.712,535500.0],["2008-03-26",3.68,3.872,3.616,3.832,408500.0],["2008-03-27",3.856,3.856,3.528,3.616,330500.0],["2008-03-28",3.552,3.56,3.328,3.512,153500.0],["2008-03-31",3.496,3.616,3.448,3.552,271250.0],["2008-04-01",3.632,3.632,3.448,3.616,329250.0],["2008-04-02",3.608,3.696,3.472,3.56,453375.0],["2008-04-03",3.4,3.616,3.4,3.592,162000.0],["2008-04-04",3.608,3.608,3.368,3.432,161750.0],["2008-04-07",3.464,3.504,3.304,3.312,268250.0],["2008-04-08",3.296,3.344,3.192,3.272,160125.0],["2008-04-09",3.28,3.288,3.04,3.04,233500.0],["2008-04-10",3.064,3.232,3.064,3.208,183125.0],["2008-04-11",3.184,3.312,3.088,3.192,271875.0],["2008-04-14",3.184,3.32,3.088,3.168,351250.0],["2008-04-15",3.184,3.232,3.08,3.096,192625.0],["2008-04-16",3.16,3.232,3.136,3.16,281750.0],["2008-04-17",3.16,3.256,3.144,3.168,294750.0],["2008-04-18",3.272,3.432,3.184,3.392,295125.0],["2008-04-21",3.352,3.496,3.32,3.464,108875.0],["2008-04-22",3.44,3.44,3.168,3.296,470625.0],["2008-04-23",3.32,3.456,3.232,3.36,208750.0],["2008-04-24",3.376,3.736,3.312,3.664,167125.0],["2008-04-25",3.672,3.696,3.432,3.592,175000.0],["2008-04-28",3.576,3.872,3.552,3.752,239875.0],["2008-04-29",3.76,3.848,3.728,3.776,142500.0],["2008-04-30",3.792,4.072,3.792,4.016,263250.0],["2008-05-01",4.0,4.064,3.92,4.016,369250.0],["2008-05-02",4.056,4.056,3.872,4.024,524875.0],["2008-05-05",3.96,4.0,3.736,3.928,388125.0],["2008-05-06",3.912,3.952,3.64,3.664,246625.0],["2008-05-07",3.712,3.712,3.168,3.184,317750.0],["2008-05-08",3.216,4.192,3.216,4.024,1848875.0],["2008-05-09",3.952,4.496,3.952,4.456,638500.0],["2008-05-12",4.432,4.768,4.392,4.752,481875.0],["2008-05-13",4.752,5.392,4.752,5.264,516375.0],["2008-05-14",5.264,5.264,5.056,5.128,761500.0],["2008-05-15",5.112,5.376,5.048,5.24,282750.0],["2008-05-16",5.264,5.32,5.112,5.12,503625.0],["2008-05-19",5.104,5.36,5.032,5.296,403500.0],["2008-05-20",5.264,5.344,5.128,5.168,272000.0],["2008-05-21",5.2,5.784,5.2,5.576,363125.0],["2008-05-22",5.584,5.648,5.224,5.536,305875.0],["2008-05-23",5.488,5.608,5.424,5.48,134500.0],["2008-05-27",5.496,5.536,5.36,5.448,444500.0],["2008-05-28",5.456,5.512,5.344,5.368,318500.0],["2008-05-29",5.344,5.856,5.28,5.744,417625.0],["2008-05-30",5.76,6.16,5.76,5.968,381000.0],["2008-06-02",5.936,6.064,5.48,5.6,516750.0],["2008-06-03",5.632,5.768,5.608,5.64,331875.0],["2008-06-04",5.632,6.056,5.632,5.88,219375.0],["2008-06-05",5.888,5.992,5.84,5.904,392000.0],["2008-06-06",5.856,5.856,5.688,5.696,178875.0],["2008-06-09",5.688,5.776,5.512,5.6,188250.0],["2008-06-10",5.544,5.608,5.36,5.584,305375.0],["2008-06-11",4.728,5.0,3.304,3.432,927750.0],["2008-06-12",3.456,3.592,3.256,3.344,660250.0],["2008-06-13",3.392,3.496,3.272,3.472,213875.0],["2008-06-16",3.464,3.512,3.296,3.344,298625.0],["2008-06-17",3.344,3.432,3.288,3.328,419500.0],["2008-06-18",3.296,3.392,3.2,3.256,480750.0],["2008-06-19",3.256,3.36,3.2,3.36,379250.0],["2008-06-20",3.352,3.36,3.2,3.272,914500.0],["2008-06-23",3.224,3.288,3.056,3.16,359125.0],["2008-06-24",3.12,3.2,3.04,3.04,560375.0],["2008-06-25",3.04,3.4,3.04,3.28,507875.0],["2008-06-26",3.24,3.352,3.176,3.304,387500.0],["2008-06-27",3.288,3.288,3.064,3.2,890875.0],["2008-06-30",3.384,3.384,3.064,3.28,523500.0],["2008-07-01",3.24,3.344,3.128,3.256,630875.0],["2008-07-02",3.248,3.28,3.096,3.264,347250.0],["2008-07-03",3.272,3.28,3.184,3.2,239250.0],["2008-07-07",3.224,3.312,3.16,3.2,301625.0],["2008-07-08",3.208,3.464,3.2,3.464,326875.0],["2008-07-09",3.44,3.456,3.104,3.36,367625.0],["2008-07-10",3.352,3.512,3.128,3.408,588250.0],["2008-07-11",3.368,3.872,3.264,3.8,410125.0],["2008-07-14",3.824,3.968,3.344,3.392,388625.0],["2008-07-15",3.288,3.64,3.072,3.56,258125.0],["2008-07-16",3.592,3.696,3.52,3.624,405125.0],["2008-07-17",3.648,3.712,3.4,3.68,473250.0],["2008-07-18",3.696,3.696,3.536,3.592,228625.0],["2008-07-21",3.6,3.624,3.456,3.528,757375.0],["2008-07-22",3.52,3.592,3.376,3.52,593375.0],["2008-07-23",3.52,3.656,3.456,3.52,291250.0],["2008-07-24",3.52,3.56,3.264,3.4,256875.0],["2008-07-25",3.432,3.56,3.336,3.4,344750.0],["2008-07-28",3.384,3.384,3.096,3.192,519375.0],["2008-07-29",3.2,3.408,3.12,3.208,532625.0],["2008-07-30",3.232,3.408,3.216,3.384,210250.0],["2008-07-31",3.296,3.4,3.232,3.344,242250.0],["2008-08-01",3.352,3.712,3.256,3.56,398250.0],["2008-08-04",3.568,3.584,3.192,3.336,443000.0],["2008-08-05",3.384,3.568,3.048,3.536,746000.0],["2008-08-06",3.592,3.856,3.432,3.784,585000.0],["2008-08-07",3.696,3.696,3.192,3.472,383625.0],["2008-08-08",3.488,3.736,3.16,3.664,421125.0],["2008-08-11",3.68,4.216,3.504,4.096,520000.0],["2008-08-12",4.088,4.208,4.016,4.024,392500.0],["2008-08-13",4.04,4.184,3.992,4.16,382625.0],["2008-08-14",4.12,4.256,3.992,4.192,397000.0],["2008-08-15",4.336,4.504,4.088,4.352,539000.0],["2008-08-18",4.352,4.552,4.176,4.336,396500.0],["2008-08-19",4.28,4.28,4.128,4.184,194250.0],["2008-08-20",4.192,4.192,3.968,4.032,207875.0],["2008-08-21",4.0,4.048,3.936,3.992,125125.0],["2008-08-22",4.016,4.336,4.008,4.192,339125.0],["2008-08-25",4.184,4.184,3.872,4.04,357750.0],["2008-08-26",4.048,4.12,3.92,4.056,486750.0],["2008-08-27",4.048,4.08,3.96,3.984,251750.0],["2008-08-28",3.992,4.216,3.856,4.16,235625.0],["2008-08-29",4.16,4.288,4.0,4.24,251000.0],["2008-09-02",4.296,4.512,4.12,4.296,248750.0],["2008-09-03",4.296,4.96,4.232,4.824,458250.0],["2008-09-04",4.776,4.776,4.336,4.376,387625.0],["2008-09-05",4.376,4.376,4.08,4.328,150250.0],["2008-09-08",4.456,4.976,4.176,4.68,305000.0],["2008-09-09",4.704,4.976,4.592,4.592,321875.0],["2008-09-10",4.736,4.984,4.408,4.8,544500.0],["2008-09-11",4.664,5.048,4.232,4.864,487500.0],["2008-09-12",4.832,5.064,4.784,4.912,476875.0],["2008-09-15",4.768,4.912,4.664,4.664,380250.0],["2008-09-16",4.408,4.736,4.408,4.64,613500.0],["2008-09-17",4.552,4.736,4.376,4.376,527875.0],["2008-09-18",4.552,4.736,4.088,4.36,1160000.0],["2008-09-19",4.576,4.576,4.024,4.16,1802500.0],["2008-09-22",4.144,4.336,4.112,4.16,530375.0],["2008-09-23",4.248,4.296,4.08,4.248,597750.0],["2008-09-24",4.24,4.4,4.072,4.208,360000.0],["2008-09-25",4.2,4.48,4.144,4.32,412000.0],["2008-09-26",4.232,4.752,4.192,4.672,446000.0],["2008-09-29",4.648,4.856,4.32,4.424,629875.0],["2008-09-30",4.424,4.8,4.4,4.76,538625.0],["2008-10-01",4.6,4.976,4.512,4.808,824875.0],["2008-10-02",4.784,4.88,4.648,4.704,228625.0],["2008-10-03",4.784,4.816,4.16,4.232,622125.0],["2008-10-06",4.112,4.272,3.656,3.744,528375.0],["2008-10-07",3.76,3.944,3.632,3.768,421375.0],["2008-10-08",3.624,3.832,3.44,3.544,514250.0],["2008-10-09",3.608,3.808,3.104,3.232,608750.0],["2008-10-10",3.072,3.696,2.496,2.928,1043375.0],["2008-10-13",3.16,3.544,2.856,3.544,353500.0],["2008-10-14",3.64,3.72,3.144,3.448,274750.0],["2008-10-15",3.408,3.504,2.712,2.728,322875.0],["2008-10-16",2.76,3.216,2.48,3.128,501375.0],["2008-10-17",3.072,3.712,2.688,3.096,463750.0],["2008-10-20",3.168,3.168,2.76,2.88,297625.0],["2008-10-21",2.824,2.928,2.704,2.752,644875.0],["2008-10-22",2.672,2.784,2.512,2.536,419250.0],["2008-10-23",2.544,2.712,2.304,2.416,419500.0],["2008-10-24",2.256,2.336,2.008,2.016,663375.0],["2008-10-27",2.024,2.144,1.8,1.816,430625.0],["2008-10-28",1.848,1.944,1.608,1.792,379000.0],["2008-10-29",1.808,2.088,1.752,2.0,746000.0],["2008-10-30",2.056,2.408,1.848,2.368,320750.0],["2008-10-31",2.352,2.544,2.28,2.544,587500.0],["2008-11-03",2.528,2.672,2.28,2.416,254375.0],["2008-11-04",2.544,2.656,2.368,2.424,431000.0],["2008-11-05",2.384,2.544,2.384,2.424,257875.0],["2008-11-06",2.408,2.592,2.384,2.488,317250.0],["2008-11-07",2.52,2.64,2.496,2.544,196250.0],["2008-11-10",2.448,2.744,2.448,2.48,291250.0],["2008-11-11",2.472,2.52,2.28,2.28,283750.0],["2008-11-12",2.24,2.552,2.152,2.176,355625.0],["2008-11-13",2.184,2.616,2.144,2.616,475000.0],["2008-11-14",2.568,2.76,2.296,2.328,281625.0],["2008-11-17",2.312,2.384,2.144,2.184,280125.0],["2008-11-18",2.184,2.224,2.0,2.08,821250.0],["2008-11-19",2.072,2.488,2.008,2.256,448375.0],["2008-11-20",2.24,2.44,2.008,2.016,251125.0],["2008-11-21",2.048,2.112,1.704,1.984,483375.0],["2008-11-24",2.008,2.32,1.896,2.312,597500.0],["2008-11-25",2.352,2.656,2.192,2.648,327625.0],["2008-11-26",2.584,3.24,2.408,3.0,589375.0],["2008-11-28",2.952,3.344,2.952,3.344,178250.0],["2008-12-01",3.224,3.352,2.456,2.464,513500.0],["2008-12-02",2.536,3.072,2.24,3.0,526500.0],["2008-12-03",2.912,3.296,2.912,3.256,404500.0],["2008-12-04",3.216,3.768,3.152,3.432,400250.0],["2008-12-05",3.36,3.464,3.304,3.448,619625.0],["2008-12-08",3.552,3.704,3.376,3.544,628875.0],["2008-12-09",3.512,3.728,3.4,3.44,492000.0],["2008-12-10",3.488,4.112,3.344,4.064,315250.0],["2008-12-11",3.992,4.16,3.424,3.48,491000.0],["2008-12-12",3.4,4.104,3.328,4.08,438625.0],["2008-12-15",3.848,4.096,3.52,3.672,538750.0],["2008-12-16",3.72,3.984,3.48,3.936,588500.0],["2008-12-17",3.888,4.296,3.816,4.04,361625.0],["2008-12-18",4.216,4.328,3.928,4.28,358750.0],["2008-12-19",4.4,4.432,4.248,4.4,1245875.0],["2008-12-22",4.48,4.512,4.072,4.272,693125.0],["2008-12-23",4.336,4.776,4.264,4.72,380125.0],["2008-12-24",4.712,4.752,4.352,4.368,435875.0],["2008-12-26",4.4,4.648,4.288,4.632,203750.0],["2008-12-29",4.632,4.696,4.52,4.552,506375.0],["2008-12-30",4.6,4.752,4.408,4.744,409375.0],["2008-12-31",4.768,5.0,4.552,4.72,668625.0],["2009-01-02",4.728,4.856,4.528,4.752,778375.0],["2009-01-05",4.776,4.8,4.384,4.608,730750.0],["2009-01-06",4.64,5.232,4.536,5.104,878250.0],["2009-01-07",5.032,5.032,4.512,4.64,710250.0],["2009-01-08",4.64,4.944,4.512,4.856,342750.0],["2009-01-09",4.84,4.896,4.504,4.808,355875.0],["2009-01-12",4.784,4.912,4.656,4.768,371625.0],["2009-01-13",4.72,5.24,4.384,5.12,679750.0],["2009-01-14",4.992,5.104,4.624,4.632,732625.0],["2009-01-15",4.6,4.976,4.24,4.96,625000.0],["2009-01-16",5.024,5.064,4.696,4.992,533125.0],["2009-01-20",4.872,4.944,4.424,4.56,521250.0],["2009-01-21",4.632,5.32,4.576,5.184,1041375.0],["2009-01-22",4.992,5.056,4.704,4.8,644500.0],["2009-01-23",4.624,5.048,4.616,4.872,568000.0],["2009-01-26",4.904,5.264,4.872,5.24,464500.0],["2009-01-27",4.512,5.296,4.416,4.92,475250.0],["2009-01-28",5.056,5.152,4.872,5.08,488750.0],["2009-01-29",5.008,5.192,4.8,4.92,467000.0],["2009-01-30",5.04,5.056,4.752,4.8,548250.0],["2009-02-02",4.72,4.92,4.408,4.848,523750.0],["2009-02-03",4.896,5.0,4.448,4.856,550500.0],["2009-02-04",4.84,4.888,4.568,4.72,255000.0],["2009-02-05",4.656,4.896,4.656,4.784,673750.0],["2009-02-06",4.76,5.232,4.64,5.016,898375.0],["2009-02-09",4.968,5.36,4.824,5.232,396750.0],["2009-02-10",5.16,5.44,4.992,5.2,760875.0],["2009-02-11",5.216,5.464,5.152,5.248,663750.0],["2009-02-12",5.184,5.584,5.184,5.528,820000.0],["2009-02-13",5.576,6.064,5.432,5.928,1561875.0],["2009-02-17",5.696,5.88,5.264,5.76,932625.0],["2009-02-18",5.792,5.848,5.656,5.752,1204250.0],["2009-02-19",5.84,5.936,5.736,5.792,982500.0],["2009-02-20",5.632,5.904,5.512,5.616,1299625.0],["2009-02-23",5.68,5.848,5.56,5.6,1008500.0],["2009-02-24",5.704,6.128,5.408,6.064,899250.0],["2009-02-25",5.984,6.304,5.728,6.0,946750.0],["2009-02-26",6.064,6.264,5.944,6.136,563875.0],["2009-02-27",5.976,6.128,5.776,5.976,994500.0],["2009-03-02",5.848,5.96,5.648,5.648,731375.0],["2009-03-03",5.776,5.776,5.208,5.312,1467375.0],["2009-03-04",5.36,5.424,5.184,5.328,1314250.0],["2009-03-05",5.152,5.408,4.872,4.92,1967750.0],["2009-03-06",5.016,5.184,4.776,5.144,1340000.0],["2009-03-09",4.904,5.152,4.808,4.888,632750.0],["2009-03-10",5.072,5.744,5.008,5.72,1272000.0],["2009-03-11",5.6,5.912,5.392,5.456,593375.0],["2009-03-12",5.4,5.616,5.328,5.544,943375.0],["2009-03-13",5.584,5.856,5.496,5.696,478000.0],["2009-03-16",5.76,5.944,5.704,5.76,542875.0],["2009-03-17",5.768,6.088,5.664,6.088,470750.0],["2009-03-18",6.064,6.2,5.848,6.072,621875.0],["2009-03-19",6.2,6.2,5.92,6.048,344000.0],["2009-03-20",6.136,6.136,5.552,5.56,782125.0],["2009-03-23",5.744,6.088,5.632,6.088,599875.0],["2009-03-24",5.976,6.064,5.8,5.824,387125.0],["2009-03-25",5.88,6.08,5.64,5.912,493875.0],["2009-03-26",6.024,6.272,5.944,6.208,672875.0],["2009-03-27",6.232,6.544,6.048,6.192,491500.0],["2009-03-30",5.968,6.096,5.656,5.848,302250.0],["2009-03-31",5.72,6.104,5.72,6.016,526500.0],["2009-04-01",5.792,6.232,5.744,6.08,636875.0],["2009-04-02",6.312,6.88,6.2,6.736,946750.0],["2009-04-03",6.688,6.72,6.336,6.496,459250.0],["2009-04-06",6.384,6.52,6.328,6.464,315125.0],["2009-04-07",6.344,6.456,6.136,6.312,298750.0],["2009-04-08",6.368,6.536,6.336,6.536,273500.0],["2009-04-09",6.648,6.848,6.632,6.792,628125.0],["2009-04-13",6.64,6.848,6.48,6.808,353000.0],["2009-04-14",6.624,6.776,6.384,6.4,434375.0],["2009-04-15",6.352,6.592,6.312,6.56,290000.0],["2009-04-16",6.632,7.024,6.4,7.008,490375.0],["2009-04-17",7.0,7.232,6.728,7.136,545375.0],["2009-04-20",6.92,7.112,6.4,6.56,522000.0],["2009-04-21",6.552,6.88,6.48,6.88,447625.0],["2009-04-22",6.72,7.328,6.56,7.176,402875.0],["2009-04-23",7.176,7.344,6.8,6.88,688000.0],["2009-04-24",7.008,7.312,6.808,7.208,419000.0],["2009-04-27",7.032,7.48,6.904,7.088,548500.0],["2009-04-28",6.96,7.424,6.944,7.08,586875.0],["2009-04-29",7.152,7.648,7.016,7.456,393250.0],["2009-04-30",7.576,7.792,7.224,7.256,582625.0],["2009-05-01",7.08,7.312,6.856,6.992,349375.0],["2009-05-04",7.056,7.24,6.912,7.184,425375.0],["2009-05-05",7.136,7.24,6.848,7.224,323000.0],["2009-05-06",7.32,7.32,7.048,7.144,530250.0],["2009-05-07",7.2,7.56,6.776,6.936,572750.0],["2009-05-08",7.088,7.28,6.92,7.256,288000.0],["2009-05-11",7.048,7.44,6.776,7.4,476750.0],["2009-05-12",7.448,7.792,7.104,7.2,650750.0],["2009-05-13",7.008,7.192,6.76,6.856,469875.0],["2009-05-14",6.92,6.92,6.648,6.768,297375.0],["2009-05-15",6.744,6.96,6.696,6.736,339500.0],["2009-05-18",6.84,7.544,6.672,7.504,438625.0],["2009-05-19",7.424,7.704,7.352,7.64,422750.0],["2009-05-20",7.696,8.312,7.568,8.024,1071250.0],["2009-05-21",7.912,7.976,7.696,7.824,585000.0],["2009-05-22",7.912,7.984,7.728,7.832,414500.0],["2009-05-26",7.752,8.6,7.608,8.424,574750.0],["2009-05-27",8.456,8.528,8.16,8.176,525000.0],["2009-05-28",8.184,8.408,7.568,8.088,493500.0],["2009-05-29",8.136,8.392,7.6,7.872,726750.0],["2009-06-01",8.04,8.496,8.04,8.36,586500.0],["2009-06-02",8.344,8.8,8.344,8.56,562500.0],["2009-06-03",8.488,8.68,7.936,8.008,463875.0],["2009-06-04",7.448,8.2,7.392,8.016,392500.0],["2009-06-05",8.088,8.264,7.784,7.936,239000.0],["2009-06-08",7.784,8.096,7.256,8.0,287750.0],["2009-06-09",8.032,8.104,7.968,7.984,246000.0],["2009-06-10",8.048,8.2,7.936,8.112,784625.0],["2009-06-11",8.168,8.248,7.976,8.04,419625.0],["2009-06-12",7.928,8.024,7.624,7.832,392500.0],["2009-06-15",7.632,7.632,6.984,7.296,668625.0],["2009-06-16",7.424,7.424,7.048,7.16,641250.0],["2009-06-17",7.28,8.088,7.272,7.912,553000.0],["2009-06-18",7.936,8.024,7.64,7.712,375500.0],["2009-06-19",7.888,8.0,7.624,7.76,624000.0],["2009-06-22",7.664,7.936,7.232,7.328,654625.0],["2009-06-23",7.4,7.48,7.264,7.28,318000.0],["2009-06-24",7.392,7.744,7.32,7.568,434750.0],["2009-06-25",7.512,8.2,7.416,8.168,531000.0],["2009-06-26",8.08,8.168,7.936,8.008,868625.0],["2009-06-29",8.032,8.304,7.928,7.992,409250.0],["2009-06-30",8.024,8.144,7.808,7.88,281500.0],["2009-07-01",8.032,8.488,7.728,8.344,327375.0],["2009-07-02",8.184,8.184,7.672,7.736,296625.0],["2009-07-06",7.672,7.672,7.128,7.272,283250.0],["2009-07-07",7.296,7.608,7.256,7.4,270375.0],["2009-07-08",7.464,7.464,6.976,7.176,325750.0],["2009-07-09",7.264,7.328,7.168,7.224,222125.0],["2009-07-10",7.184,7.368,7.176,7.32,168625.0],["2009-07-13",7.32,7.456,7.2,7.432,252625.0],["2009-07-14",7.448,7.928,7.344,7.888,301375.0],["2009-07-15",8.064,8.592,8.04,8.568,748750.0],["2009-07-16",8.472,9.112,8.408,9.0,404375.0],["2009-07-17",9.024,9.024,8.648,8.832,334125.0],["2009-07-20",8.864,9.424,8.696,9.4,438125.0],["2009-07-21",9.488,9.704,9.152,9.216,537625.0],["2009-07-22",9.128,9.288,8.712,8.808,444125.0],["2009-07-23",8.776,9.32,8.768,9.208,576375.0],["2009-07-24",9.104,9.2,8.944,8.976,273625.0],["2009-07-27",8.984,9.152,8.936,9.048,219000.0],["2009-07-28",8.928,9.184,8.704,9.064,295875.0],["2009-07-29",8.992,9.064,8.872,8.952,274375.0],["2009-07-30",9.136,9.52,8.984,9.424,297750.0],["2009-07-31",9.344,9.432,8.904,9.032,468625.0],["2009-08-03",9.224,9.224,8.464,9.016,360875.0],["2009-08-04",8.96,9.112,8.752,9.056,186000.0],["2009-08-05",9.088,9.264,8.96,9.208,488500.0],["2009-08-06",9.312,9.96,9.256,9.384,648375.0],["2009-08-07",9.616,9.944,9.448,9.712,648000.0],["2009-08-10",9.664,9.944,9.16,9.24,569750.0],["2009-08-11",9.2,9.24,8.816,9.048,333625.0],["2009-08-12",9.088,9.536,8.952,9.4,367750.0],["2009-08-13",9.504,9.576,9.216,9.464,266125.0],["2009-08-14",9.464,9.496,9.12,9.36,403875.0],["2009-08-17",9.12,9.136,8.784,8.992,333625.0],["2009-08-18",9.088,9.144,8.824,9.048,337500.0],["2009-08-19",8.92,9.368,8.856,9.36,269375.0],["2009-08-20",9.392,9.624,9.384,9.6,593250.0],["2009-08-21",9.784,9.784,9.56,9.584,615375.0],["2009-08-24",9.592,9.696,9.56,9.576,540375.0],["2009-08-25",9.616,9.68,9.48,9.512,588750.0],["2009-08-26",9.512,9.616,9.344,9.52,451500.0],["2009-08-27",9.552,9.576,9.376,9.456,215375.0],["2009-08-28",9.536,9.536,8.824,9.112,264875.0],["2009-08-31",9.024,9.048,8.568,8.8,325125.0],["2009-09-01",8.704,8.984,8.312,8.352,446250.0],["2009-09-02",8.32,8.64,8.248,8.584,186500.0],["2009-09-03",8.64,8.72,8.584,8.72,172875.0],["2009-09-04",8.72,8.792,8.56,8.768,206375.0],["2009-09-08",8.888,8.888,8.568,8.736,261250.0],["2009-09-09",8.76,8.92,8.68,8.888,289750.0],["2009-09-10",8.904,8.968,8.8,8.824,241375.0],["2009-09-11",8.864,8.864,8.512,8.76,266625.0],["2009-09-14",8.68,8.816,8.616,8.776,182875.0],["2009-09-15",8.752,8.928,8.6,8.928,381250.0],["2009-09-16",8.936,9.048,8.808,9.048,313750.0],["2009-09-17",9.056,9.432,8.952,9.376,315250.0],["2009-09-18",9.424,9.504,9.184,9.328,1065500.0],["2009-09-21",9.24,9.312,9.096,9.232,224625.0],["2009-09-22",9.296,9.296,9.024,9.144,338000.0],["2009-09-23",9.192,9.192,8.568,8.6,415000.0],["2009-09-24",8.624,8.712,8.4,8.664,421750.0],["2009-09-25",8.656,9.088,8.568,8.688,448625.0],["2009-09-28",8.776,8.896,8.608,8.84,317000.0],["2009-09-29",8.88,9.04,8.776,8.896,423875.0],["2009-09-30",8.88,8.88,8.344,8.744,530500.0],["2009-10-01",8.656,8.712,8.424,8.504,480375.0],["2009-10-02",8.368,8.616,8.352,8.536,338500.0],["2009-10-05",8.568,8.776,8.424,8.752,356250.0],["2009-10-06",8.808,8.984,8.672,8.976,348625.0],["2009-10-07",8.896,8.984,8.6,8.744,288875.0],["2009-10-08",8.856,8.856,8.704,8.8,501750.0],["2009-10-09",8.768,9.0,8.768,8.936,507000.0],["2009-10-12",8.936,8.968,8.728,8.8,449250.0],["2009-10-13",8.808,8.848,8.344,8.496,605375.0],["2009-10-14",8.664,8.832,8.528,8.824,417000.0],["2009-10-15",8.76,8.928,8.736,8.888,242375.0],["2009-10-16",8.824,8.856,8.424,8.44,592375.0],["2009-10-19",8.536,8.616,8.312,8.448,479500.0],["2009-10-20",8.488,8.576,8.12,8.224,535500.0],["2009-10-21",8.216,8.64,8.12,8.408,786625.0],["2009-10-22",8.416,8.64,8.352,8.584,387000.0],["2009-10-23",8.648,8.696,8.448,8.496,328625.0],["2009-10-26",8.48,8.568,8.24,8.32,379125.0],["2009-10-27",8.384,8.384,8.064,8.104,300000.0],["2009-10-28",8.064,8.16,7.64,7.808,501750.0],["2009-10-29",7.936,8.0,7.672,7.904,375375.0],["2009-10-30",7.8,7.848,7.416,7.568,420750.0],["2009-11-02",7.608,7.736,7.488,7.656,472125.0],["2009-11-03",7.568,7.8,7.48,7.8,319250.0],["2009-11-04",7.832,7.952,7.576,7.6,330000.0],["2009-11-05",7.672,7.96,7.552,7.952,270250.0],["2009-11-06",7.816,7.912,7.52,7.536,384500.0],["2009-11-09",7.648,7.648,7.464,7.544,203250.0],["2009-11-10",7.464,7.592,7.344,7.424,412625.0],["2009-11-11",7.504,7.6,7.408,7.472,274625.0],["2009-11-12",7.464,7.504,7.192,7.224,601625.0],["2009-11-13",7.28,7.304,7.104,7.24,433125.0],["2009-11-16",7.296,7.616,7.24,7.512,564750.0],["2009-11-17",7.456,7.472,7.28,7.36,589500.0],["2009-11-18",7.384,7.6,7.256,7.464,435625.0],["2009-11-19",7.408,7.488,7.192,7.248,655250.0],["2009-11-20",7.2,7.352,6.976,7.016,464625.0],["2009-11-23",7.176,7.176,6.696,6.728,675000.0],["2009-11-24",6.768,6.768,6.288,6.608,779625.0],["2009-11-25",6.664,6.872,6.48,6.792,484500.0],["2009-11-27",6.488,6.632,6.488,6.512,206750.0],["2009-11-30",6.464,6.616,6.24,6.6,711750.0],["2009-12-01",6.656,7.04,6.656,6.896,670625.0],["2009-12-02",6.872,7.272,6.872,7.024,479000.0],["2009-12-03",7.072,7.288,6.928,7.056,560500.0],["2009-12-04",7.248,7.608,7.136,7.528,517375.0],["2009-12-07",7.536,7.752,7.48,7.736,331750.0],["2009-12-08",7.64,7.792,7.504,7.736,417250.0],["2009-12-09",7.768,7.912,7.608,7.832,294625.0],["2009-12-10",7.896,8.056,7.784,7.848,400250.0],["2009-12-11",7.88,8.096,7.816,7.952,340750.0],["2009-12-14",7.992,8.168,7.84,8.128,310750.0],["2009-12-15",8.12,8.264,8.0,8.064,556500.0],["2009-12-16",8.168,8.232,8.056,8.08,358750.0],["2009-12-17",7.984,8.128,7.8,7.904,358125.0],["2009-12-18",8.0,8.0,7.6,7.72,1131875.0],["2009-12-21",7.784,8.376,7.688,8.32,516625.0],["2009-12-22",8.32,8.512,8.28,8.288,464375.0],["2009-12-23",8.32,8.44,8.232,8.376,418500.0],["2009-12-24",8.424,8.44,8.32,8.424,84500.0],["2009-12-28",8.432,8.488,8.256,8.392,205375.0],["2009-12-29",8.416,8.416,8.096,8.104,146125.0],["2009-12-30",8.04,8.152,7.872,8.104,189750.0],["2009-12-31",8.08,8.12,7.944,7.952,164625.0],["2010-01-04",8.088,8.104,7.88,7.944,245000.0],["2010-01-05",7.952,7.952,7.472,7.472,330625.0],["2010-01-06",7.48,7.64,7.288,7.328,491125.0],["2010-01-07",7.336,7.536,7.192,7.528,314375.0],["2010-01-08",7.512,7.616,7.512,7.616,195250.0],["2010-01-11",7.696,7.952,7.464,7.696,404000.0],["2010-01-12",7.616,7.664,7.408,7.552,228625.0],["2010-01-13",7.584,7.68,7.528,7.608,193000.0],["2010-01-14",7.616,7.768,7.52,7.624,199750.0],["2010-01-15",7.672,7.672,7.4,7.528,350000.0],["2010-01-19",7.528,7.76,7.4,7.6,243000.0],["2010-01-20",7.544,7.544,7.096,7.288,282750.0],["2010-01-21",7.32,7.4,7.168,7.192,298125.0],["2010-01-22",7.184,7.448,7.136,7.192,254375.0],["2010-01-25",7.288,7.288,6.944,7.144,217875.0],["2010-01-26",7.08,7.168,6.928,6.952,159625.0],["2010-01-27",6.896,7.36,6.832,7.28,170125.0],["2010-01-28",7.32,7.32,6.84,7.016,409625.0],["2010-01-29",7.056,7.088,6.8,7.032,778375.0],["2010-02-01",7.04,7.344,7.008,7.192,258375.0],["2010-02-02",7.2,7.224,7.008,7.024,397750.0],["2010-02-03",7.0,7.152,6.976,7.136,215625.0],["2010-02-04",7.096,7.096,6.88,6.92,360375.0],["2010-02-05",6.96,7.136,6.816,7.08,248750.0],["2010-02-08",7.088,7.368,7.024,7.248,319250.0],["2010-02-09",7.368,7.4,7.2,7.384,312500.0],["2010-02-10",7.336,7.36,7.168,7.232,188625.0],["2010-02-11",7.192,7.32,7.096,7.312,253375.0],["2010-02-12",7.216,7.248,7.008,7.128,295625.0],["2010-02-16",7.2,7.448,7.072,7.192,198000.0],["2010-02-17",7.24,7.336,7.216,7.32,217750.0],["2010-02-18",7.336,7.392,7.264,7.336,148625.0],["2010-02-19",7.336,7.376,7.248,7.352,242500.0],["2010-02-22",7.352,7.432,7.28,7.416,129750.0],["2010-02-23",7.376,7.504,7.272,7.456,276250.0],["2010-02-24",7.48,7.864,7.392,7.52,274500.0],["2010-02-25",7.384,7.728,7.384,7.688,223125.0],["2010-02-26",7.68,7.792,7.48,7.64,227500.0],["2010-03-01",7.664,8.016,7.664,8.016,285000.0],["2010-03-02",8.016,8.144,7.896,7.952,327125.0],["2010-03-03",7.976,8.064,7.872,7.952,259375.0],["2010-03-04",7.968,8.0,7.624,7.976,133750.0],["2010-03-05",8.0,8.056,7.936,8.032,219500.0],["2010-03-08",8.056,8.08,7.92,7.96,214250.0],["2010-03-09",7.92,8.12,7.904,8.096,266625.0],["2010-03-10",8.072,8.152,7.888,8.056,279625.0],["2010-03-11",7.976,8.032,7.856,7.952,225125.0],["2010-03-12",7.96,8.0,7.672,7.824,251875.0],["2010-03-15",7.784,7.96,7.768,7.944,194500.0],["2010-03-16",7.952,7.952,7.784,7.928,172625.0],["2010-03-17",7.92,8.448,7.872,8.16,337125.0],["2010-03-18",8.12,8.328,8.008,8.2,148125.0],["2010-03-19",8.016,8.256,7.848,8.016,1115000.0],["2010-03-22",7.936,8.304,7.936,8.28,233375.0],["2010-03-23",8.296,8.432,8.088,8.328,338750.0],["2010-03-24",8.328,8.384,8.0,8.008,195875.0],["2010-03-25",8.048,8.136,7.808,7.824,233250.0],["2010-03-26",7.88,7.88,7.456,7.496,255625.0],["2010-03-29",7.512,7.632,7.456,7.608,279875.0],["2010-03-30",7.624,7.632,7.44,7.488,274375.0],["2010-03-31",7.432,7.6,7.328,7.328,351500.0],["2010-04-01",7.352,7.496,7.232,7.36,202625.0],["2010-04-05",7.416,7.472,7.36,7.472,131125.0],["2010-04-06",7.4,7.56,7.4,7.48,195750.0],["2010-04-07",7.48,7.608,7.472,7.544,218750.0],["2010-04-08",7.536,7.552,7.376,7.512,157500.0],["2010-04-09",7.512,7.584,7.48,7.52,195125.0],["2010-04-12",7.536,7.536,7.432,7.504,232125.0],["2010-04-13",7.504,7.552,7.44,7.528,520625.0],["2010-04-14",7.6,7.856,7.528,7.792,201625.0],["2010-04-15",7.808,8.128,7.776,7.992,355500.0],["2010-04-16",7.984,8.304,7.936,7.984,834125.0],["2010-04-19",7.968,8.144,7.84,8.048,565875.0],["2010-04-20",8.112,8.432,8.056,8.432,168375.0],["2010-04-21",8.416,8.448,8.304,8.408,201625.0],["2010-04-22",8.328,8.584,8.24,8.528,146750.0],["2010-04-23",8.552,8.768,8.408,8.76,160750.0],["2010-04-26",8.72,8.792,8.304,8.632,156875.0],["2010-04-27",8.592,8.768,8.496,8.496,166750.0],["2010-04-28",8.536,8.728,8.384,8.608,146625.0],["2010-04-29",8.68,8.88,8.52,8.8,231250.0],["2010-04-30",8.776,8.792,8.264,8.272,317500.0],["2010-05-03",8.336,8.696,8.016,8.672,310000.0],["2010-05-04",8.544,8.544,7.992,8.096,312750.0],["2010-05-05",8.048,8.104,7.816,8.032,300000.0],["2010-05-06",7.968,8.136,7.448,7.648,406625.0],["2010-05-07",7.64,7.848,7.048,7.048,577875.0],["2010-05-10",7.432,7.584,7.2,7.496,485625.0],["2010-05-11",7.376,7.648,7.2,7.528,298250.0],["2010-05-12",7.528,7.792,7.352,7.728,267000.0],["2010-05-13",7.68,7.832,7.68,7.792,279500.0],["2010-05-14",7.736,7.856,7.648,7.768,276625.0],["2010-05-17",7.848,8.064,7.568,8.0,561375.0],["2010-05-18",8.136,8.344,7.872,7.952,250250.0],["2010-05-19",7.936,7.936,7.592,7.632,420500.0],["2010-05-20",7.392,7.448,7.104,7.12,537000.0],["2010-05-21",6.968,7.472,6.968,7.392,604250.0],["2010-05-24",7.408,7.488,7.12,7.192,307500.0],["2010-05-25",6.96,7.336,6.944,7.28,312750.0],["2010-05-26",7.328,7.624,7.168,7.296,493625.0],["2010-05-27",7.52,7.76,7.52,7.752,260250.0],["2010-05-28",7.744,7.744,7.504,7.568,237000.0],["2010-06-01",7.512,7.68,7.248,7.272,411375.0],["2010-06-02",7.344,7.664,7.264,7.6,625500.0],["2010-06-03",7.6,7.928,7.512,7.712,352875.0],["2010-06-04",7.464,7.488,7.176,7.192,474125.0],["2010-06-07",7.216,7.368,7.096,7.112,568375.0],["2010-06-08",7.128,7.152,6.784,6.808,518500.0],["2010-06-09",6.912,7.048,6.808,7.0,334000.0],["2010-06-10",7.168,7.176,7.008,7.12,473250.0],["2010-06-11",7.0,7.312,7.0,7.2,346375.0],["2010-06-14",7.312,7.616,7.304,7.456,353625.0],["2010-06-15",7.56,7.696,7.392,7.664,312875.0],["2010-06-16",7.552,7.696,7.504,7.6,225875.0],["2010-06-17",7.68,7.744,7.56,7.712,316625.0],["2010-06-18",7.776,7.88,7.504,7.64,545000.0],["2010-06-21",7.752,7.8,7.544,7.624,240875.0],["2010-06-22",7.688,7.752,7.376,7.392,256625.0],["2010-06-23",7.36,7.472,7.304,7.416,188250.0],["2010-06-24",7.328,7.56,7.28,7.4,250375.0],["2010-06-25",7.448,7.744,7.24,7.56,687500.0],["2010-06-28",7.576,7.792,7.424,7.44,290000.0],["2010-06-29",7.264,7.576,7.192,7.32,471375.0],["2010-06-30",7.336,7.456,7.096,7.176,405250.0],["2010-07-01",7.216,7.32,6.976,7.136,298875.0],["2010-07-02",7.224,7.568,7.144,7.4,283500.0],["2010-07-06",7.504,7.56,7.072,7.088,404125.0],["2010-07-07",7.144,7.544,7.056,7.528,470000.0],["2010-07-08",7.616,7.656,7.376,7.48,265125.0],["2010-07-09",7.488,7.72,7.424,7.712,286125.0],["2010-07-12",7.656,7.792,7.52,7.624,529250.0],["2010-07-13",7.776,7.888,7.632,7.848,335000.0],["2010-07-14",7.832,7.88,7.704,7.784,264875.0],["2010-07-15",7.784,7.872,7.656,7.824,152500.0],["2010-07-16",7.776,7.776,7.448,7.464,363625.0],["2010-07-19",7.496,7.552,7.336,7.536,105375.0],["2010-07-20",7.408,7.608,7.248,7.584,188875.0],["2010-07-21",7.624,7.64,7.4,7.48,216500.0],["2010-07-22",7.624,7.88,7.624,7.848,255000.0],["2010-07-23",7.784,8.16,7.44,8.136,259500.0],["2010-07-26",8.144,8.328,7.816,8.112,367625.0],["2010-07-27",8.16,8.392,7.76,8.256,283375.0],["2010-07-28",8.208,8.304,8.12,8.232,157625.0],["2010-07-29",8.28,8.312,7.808,8.152,168125.0],["2010-07-30",7.984,8.32,7.776,8.088,205500.0],["2010-08-02",8.216,8.216,7.888,8.008,336625.0],["2010-08-03",7.944,8.08,7.824,7.88,295625.0],["2010-08-04",7.912,8.336,7.88,8.224,357375.0],["2010-08-05",8.12,8.12,7.568,7.68,315250.0],["2010-08-06",7.528,7.648,7.424,7.488,222000.0],["2010-08-09",7.56,8.072,7.544,8.032,374500.0],["2010-08-10",7.896,8.024,7.736,7.92,298000.0],["2010-08-11",7.704,7.84,7.64,7.672,315625.0],["2010-08-12",7.496,7.728,7.496,7.672,285625.0],["2010-08-13",7.616,7.792,7.456,7.464,238000.0],["2010-08-16",7.392,7.576,7.312,7.56,226000.0],["2010-08-17",7.68,7.792,7.52,7.608,387375.0],["2010-08-18",7.616,7.688,7.568,7.64,288250.0],["2010-08-19",7.576,7.712,7.392,7.528,278250.0],["2010-08-20",7.464,7.616,7.424,7.504,269875.0],["2010-08-23",7.544,7.608,7.336,7.352,355500.0],["2010-08-24",7.224,7.512,7.216,7.328,325375.0],["2010-08-25",7.264,7.64,7.264,7.624,300625.0],["2010-08-26",7.64,7.704,7.6,7.608,292000.0],["2010-08-27",7.696,7.736,7.592,7.688,386875.0],["2010-08-30",7.64,7.68,7.4,7.4,288875.0],["2010-08-31",7.376,7.544,7.376,7.472,500125.0],["2010-09-01",7.616,7.792,7.488,7.76,555250.0],["2010-09-02",7.76,7.872,7.608,7.704,317875.0],["2010-09-03",7.816,7.872,7.704,7.816,256125.0],["2010-09-07",7.8,7.8,7.68,7.704,252875.0],["2010-09-08",7.712,7.768,7.664,7.712,202875.0],["2010-09-09",7.832,7.832,7.64,7.68,169375.0],["2010-09-10",7.696,7.792,7.64,7.664,179375.0],["2010-09-13",7.768,7.936,7.68,7.896,254500.0],["2010-09-14",7.856,7.92,7.76,7.76,275625.0],["2010-09-15",7.696,7.736,7.584,7.68,244250.0],["2010-09-16",7.64,7.76,7.568,7.624,497250.0],["2010-09-17",7.664,7.76,7.448,7.568,1406750.0],["2010-09-20",7.568,8.136,7.408,8.12,422750.0],["2010-09-21",8.08,8.12,7.896,7.976,273125.0],["2010-09-22",7.912,8.064,7.736,7.928,164000.0],["2010-09-23",7.848,8.008,7.736,7.752,437750.0],["2010-09-24",7.904,8.152,7.768,8.128,237500.0],["2010-09-27",8.152,8.152,8.04,8.104,343000.0],["2010-09-28",8.144,8.24,7.992,8.232,459000.0],["2010-09-29",8.176,8.36,8.112,8.32,302500.0],["2010-09-30",8.36,8.392,8.072,8.288,514375.0],["2010-10-01",8.392,8.496,8.264,8.36,180125.0],["2010-10-04",8.336,8.36,7.96,8.04,221500.0],["2010-10-05",8.168,8.496,8.064,8.48,316250.0],["2010-10-06",8.448,8.512,8.312,8.496,184875.0],["2010-10-07",8.576,8.592,8.4,8.544,231750.0],["2010-10-08",8.568,8.664,8.464,8.616,200000.0],["2010-10-11",8.608,8.744,8.56,8.56,117875.0],["2010-10-12",8.552,8.76,8.464,8.728,100500.0],["2010-10-13",8.752,8.792,8.624,8.728,251125.0],["2010-10-14",8.744,8.8,8.632,8.76,327375.0],["2010-10-15",8.8,8.808,8.688,8.736,399625.0],["2010-10-18",8.768,8.896,8.68,8.864,253375.0],["2010-10-19",8.688,8.896,8.664,8.736,288500.0],["2010-10-20",8.816,8.88,8.712,8.744,158875.0],["2010-10-21",8.824,8.864,8.512,8.648,197125.0],["2010-10-22",8.688,8.728,8.608,8.704,90375.0],["2010-10-25",8.752,8.776,8.56,8.768,237875.0],["2010-10-26",8.688,8.688,8.512,8.52,160125.0],["2010-10-27",8.432,8.464,8.184,8.288,143500.0],["2010-10-28",8.392,8.488,8.36,8.384,273250.0],["2010-10-29",8.368,8.424,8.296,8.36,183750.0],["2010-11-01",8.416,8.464,8.272,8.4,229500.0],["2010-11-02",8.536,8.792,8.16,8.784,231375.0],["2010-11-03",8.824,8.824,8.44,8.624,273875.0],["2010-11-04",8.824,8.856,8.568,8.8,277250.0],["2010-11-05",8.848,8.848,8.712,8.776,239750.0],["2010-11-08",8.728,8.8,8.64,8.768,76375.0],["2010-11-09",8.808,8.816,8.576,8.632,302875.0],["2010-11-10",8.672,8.672,8.56,8.656,207875.0],["2010-11-11",8.536,8.672,8.504,8.632,84500.0],["2010-11-12",8.512,8.64,8.44,8.456,182625.0],["2010-11-15",8.48,8.56,7.888,8.464,126250.0],["2010-11-16",8.368,8.424,8.104,8.168,163125.0],["2010-11-17",8.168,8.24,8.016,8.072,214500.0],["2010-11-18",8.184,8.216,8.088,8.16,456625.0],["2010-11-19",8.04,8.04,7.04,7.208,953875.0],["2010-11-22",7.208,7.328,7.096,7.208,386875.0],["2010-11-23",7.12,7.344,7.072,7.24,205375.0],["2010-11-24",7.352,7.368,7.192,7.248,234000.0],["2010-11-26",7.176,7.248,7.12,7.248,122000.0],["2010-11-29",7.208,7.472,7.112,7.44,219375.0],["2010-11-30",7.368,7.576,7.288,7.472,353250.0],["2010-12-01",7.624,7.768,7.496,7.56,281750.0],["2010-12-02",7.552,7.632,7.376,7.496,241375.0],["2010-12-03",7.432,7.664,7.392,7.648,210750.0],["2010-12-06",7.608,7.608,7.352,7.408,380875.0],["2010-12-07",7.496,7.64,7.408,7.552,319125.0],["2010-12-08",7.6,7.648,7.504,7.544,291625.0],["2010-12-09",7.584,7.664,7.232,7.6,201375.0],["2010-12-10",7.624,8.088,7.608,8.056,188500.0],["2010-12-13",8.056,8.056,7.52,7.888,325875.0],["2010-12-14",7.936,8.048,7.904,7.944,150000.0],["2010-12-15",7.912,8.056,7.76,7.928,281625.0],["2010-12-16",7.936,8.0,7.744,7.784,416500.0],["2010-12-17",7.808,7.856,7.728,7.776,763125.0],["2010-12-20",7.8,7.84,7.704,7.736,318375.0],["2010-12-21",7.752,7.976,7.728,7.896,227000.0],["2010-12-22",7.92,8.208,7.896,8.16,201125.0],["2010-12-23",8.072,8.12,7.952,7.984,180250.0],["2010-12-27",7.928,8.008,7.856,8.0,177625.0],["2010-12-28",7.928,8.024,7.928,7.984,159625.0],["2010-12-29",7.992,8.096,7.824,7.992,112375.0],["2010-12-30",8.0,8.032,7.864,7.96,265375.0],["2010-12-31",7.936,8.016,7.904,7.904,262500.0],["2011-01-03",8.0,8.376,7.912,8.312,265875.0],["2011-01-04",8.36,8.384,8.144,8.232,197625.0],["2011-01-05",8.232,8.256,7.856,8.224,211750.0],["2011-01-06",8.2,8.28,8.072,8.216,194750.0],["2011-01-07",8.256,8.256,7.736,8.136,274000.0],["2011-01-10",8.064,8.064,7.848,7.92,288875.0],["2011-01-11",7.96,8.024,7.848,8.008,172125.0],["2011-01-12",8.04,8.208,8.0,8.168,164875.0],["2011-01-13",8.152,8.216,7.992,8.016,117375.0],["2011-01-14",8.016,8.152,7.944,8.136,289625.0],["2011-01-18",8.096,8.168,8.016,8.072,105250.0],["2011-01-19",8.04,8.04,7.792,7.84,394375.0],["2011-01-20",7.768,8.008,7.768,7.856,221000.0],["2011-01-21",7.896,7.952,7.768,7.816,228125.0],["2011-01-24",7.832,8.0,7.832,7.928,271125.0],["2011-01-25",7.88,8.008,7.784,7.88,236125.0],["2011-01-26",7.896,8.072,7.872,8.032,240750.0],["2011-01-27",8.0,8.272,7.872,8.232,189250.0],["2011-01-28",8.2,8.344,7.672,7.672,330250.0],["2011-01-31",7.744,7.864,7.464,7.584,563625.0],["2011-02-01",7.608,7.96,7.592,7.912,269125.0],["2011-02-02",7.864,8.024,7.816,7.84,138250.0],["2011-02-03",7.808,7.84,7.6,7.816,292375.0],["2011-02-04",7.816,7.816,7.656,7.672,144250.0],["2011-02-07",7.656,7.8,7.52,7.728,623375.0],["2011-02-08",7.688,7.808,7.672,7.736,567500.0],["2011-02-09",7.68,7.744,7.656,7.68,216875.0],["2011-02-10",7.624,7.744,7.48,7.52,338250.0],["2011-02-11",7.464,7.68,7.464,7.672,407000.0],["2011-02-14",7.656,7.688,7.56,7.56,166500.0],["2011-02-15",7.536,7.584,7.28,7.352,327875.0],["2011-02-16",7.392,7.512,7.304,7.44,246125.0],["2011-02-17",7.44,7.456,7.36,7.368,347875.0],["2011-02-18",7.432,7.44,7.272,7.336,277250.0],["2011-02-22",7.232,7.336,7.136,7.2,350000.0],["2011-02-23",7.192,7.192,6.968,7.064,524250.0],["2011-02-24",7.072,7.192,6.936,7.168,343250.0],["2011-02-25",7.2,7.352,7.072,7.336,276875.0],["2011-02-28",7.4,7.4,7.264,7.368,207250.0],["2011-03-01",7.384,7.664,7.344,7.512,326375.0],["2011-03-02",7.496,7.624,7.424,7.52,299625.0],["2011-03-03",7.624,7.76,7.624,7.728,342375.0],["2011-03-04",7.712,7.712,7.544,7.592,288500.0],["2011-03-07",7.624,7.624,7.424,7.44,191500.0],["2011-03-08",7.44,7.616,7.392,7.504,224000.0],["2011-03-09",7.496,7.608,7.488,7.52,209500.0],["2011-03-10",7.392,7.512,7.376,7.424,287125.0],["2011-03-11",7.408,7.6,7.408,7.472,196250.0],["2011-03-14",7.368,7.384,7.232,7.32,236500.0],["2011-03-15",7.08,7.392,7.04,7.328,172000.0],["2011-03-16",7.304,7.336,7.16,7.184,308750.0],["2011-03-17",7.328,7.36,7.088,7.128,257750.0],["2011-03-18",7.184,7.336,7.16,7.232,771250.0],["2011-03-21",7.312,7.376,7.2,7.352,294125.0],["2011-03-22",7.384,7.392,7.192,7.304,293625.0],["2011-03-23",7.272,7.408,7.256,7.296,239750.0],["2011-03-24",7.344,7.488,7.256,7.264,194625.0],["2011-03-25",7.312,7.384,7.224,7.248,236125.0],["2011-03-28",7.264,7.28,7.144,7.208,208375.0],["2011-03-29",7.224,7.304,7.2,7.24,178875.0],["2011-03-30",7.256,7.336,7.216,7.28,236750.0],["2011-03-31",7.256,7.432,7.256,7.368,245250.0],["2011-04-01",7.432,7.568,7.368,7.472,168875.0],["2011-04-04",7.52,7.736,7.512,7.688,147625.0],["2011-04-05",7.656,7.824,7.64,7.688,136250.0],["2011-04-06",7.744,7.856,7.688,7.808,182000.0],["2011-04-07",7.808,7.888,7.76,7.768,144000.0],["2011-04-08",7.84,7.848,7.592,7.608,164750.0],["2011-04-11",7.592,7.744,7.512,7.512,131125.0],["2011-04-12",7.472,7.68,7.416,7.44,178500.0],["2011-04-13",7.48,7.56,7.344,7.408,179625.0],["2011-04-14",7.328,7.448,7.304,7.376,297875.0],["2011-04-15",7.336,7.448,7.312,7.432,309375.0],["2011-04-18",7.32,7.496,7.288,7.48,232375.0],["2011-04-19",7.528,7.608,7.488,7.512,159250.0],["2011-04-20",7.6,7.68,7.52,7.648,140625.0],["2011-04-21",7.712,7.856,7.576,7.84,150875.0],["2011-04-25",7.808,7.944,7.656,7.864,163000.0],["2011-04-26",7.888,8.144,7.832,8.016,158500.0],["2011-04-27",8.008,8.096,7.856,8.088,106125.0],["2011-04-28",8.048,8.144,7.976,8.136,125375.0],["2011-04-29",8.168,8.192,7.976,8.016,173750.0],["2011-05-02",8.032,8.032,7.808,7.864,200875.0],["2011-05-03",7.92,8.096,7.888,8.048,269000.0],["2011-05-04",8.08,8.08,7.928,7.928,141250.0],["2011-05-05",7.888,8.832,7.888,8.64,349875.0],["2011-05-06",8.76,9.032,8.568,8.592,260000.0],["2011-05-09",8.56,8.656,8.432,8.52,201500.0],["2011-05-10",8.584,8.776,8.48,8.76,311375.0],["2011-05-11",8.736,8.768,8.592,8.624,199750.0],["2011-05-12",8.576,8.752,8.568,8.632,307250.0],["2011-05-13",8.64,8.64,8.304,8.4,164250.0],["2011-05-16",8.328,8.488,8.208,8.368,228750.0],["2011-05-17",8.336,8.48,8.128,8.136,256875.0],["2011-05-18",8.144,8.232,8.064,8.128,902750.0],["2011-05-19",8.208,8.256,8.032,8.112,306250.0],["2011-05-20",8.064,8.176,7.976,8.056,264250.0],["2011-05-23",7.984,8.08,7.816,7.904,230500.0],["2011-05-24",7.944,7.944,7.808,7.816,255000.0],["2011-05-25",7.768,7.888,7.712,7.808,162125.0],["2011-05-26",7.76,7.944,7.712,7.896,233125.0],["2011-05-27",7.92,8.024,7.864,7.928,145250.0],["2011-05-31",7.992,8.072,7.912,8.048,565000.0],["2011-06-01",8.016,8.104,7.944,7.96,330500.0],["2011-06-02",7.952,8.096,7.864,8.0,196500.0],["2011-06-03",7.856,8.032,7.84,8.0,334000.0],["2011-06-06",8.0,8.056,7.944,7.976,341625.0],["2011-06-07",8.032,8.048,7.8,7.816,418125.0],["2011-06-08",7.776,7.784,7.624,7.624,300625.0],["2011-06-09",7.672,7.72,7.32,7.32,200375.0],["2011-06-10",7.272,7.424,7.232,7.328,349000.0],["2011-06-13",7.352,7.432,7.2,7.224,350250.0],["2011-06-14",7.288,7.464,7.272,7.352,217750.0],["2011-06-15",7.272,7.328,7.2,7.264,248875.0],["2011-06-16",7.264,7.384,7.176,7.28,161125.0],["2011-06-17",7.328,8.12,7.312,8.056,576250.0],["2011-06-20",8.016,8.24,7.968,8.12,298500.0],["2011-06-21",8.2,8.2,7.84,8.0,325000.0],["2011-06-22",7.944,8.064,7.864,7.952,399625.0],["2011-06-23",7.848,8.016,7.792,7.896,246875.0],["2011-06-24",7.912,7.928,7.664,7.68,1904375.0],["2011-06-27",7.688,8.12,7.656,8.056,262375.0],["2011-06-28",8.04,8.2,7.992,8.144,192750.0],["2011-06-29",8.16,8.256,7.936,7.944,143125.0],["2011-06-30",7.984,8.216,7.936,8.12,185000.0],["2011-07-01",8.12,8.304,7.992,8.152,183125.0],["2011-07-05",8.12,8.28,7.968,8.28,259500.0],["2011-07-06",8.248,8.384,8.16,8.304,189375.0],["2011-07-07",8.352,8.472,8.192,8.36,150375.0],["2011-07-08",8.264,8.264,8.088,8.112,328875.0],["2011-07-11",8.04,8.104,7.904,7.944,218750.0],["2011-07-12",7.928,8.272,7.872,8.16,156500.0],["2011-07-13",8.192,8.528,8.192,8.384,159125.0],["2011-07-14",8.384,8.424,8.024,8.032,233125.0],["2011-07-15",8.056,8.208,8.008,8.184,162500.0],["2011-07-18",8.16,8.264,7.912,7.984,97625.0],["2011-07-19",8.04,8.24,8.024,8.224,111750.0],["2011-07-20",8.216,8.216,8.0,8.008,177750.0],["2011-07-21",8.032,8.144,7.992,8.12,143750.0],["2011-07-22",8.12,8.12,7.904,7.92,127000.0],["2011-07-25",7.824,7.888,7.704,7.72,153125.0],["2011-07-26",7.712,7.712,7.4,7.416,255500.0],["2011-07-27",7.368,7.448,7.024,7.056,300375.0],["2011-07-28",7.04,7.192,6.936,7.008,167250.0],["2011-07-29",6.928,7.056,6.768,7.008,240375.0],["2011-08-01",7.08,7.08,6.912,6.992,207875.0],["2011-08-02",6.936,7.008,6.672,6.68,246750.0],["2011-08-03",6.688,6.856,6.592,6.816,207125.0],["2011-08-04",6.544,6.584,6.2,6.208,656125.0],["2011-08-05",6.256,6.32,5.832,6.0,403125.0],["2011-08-08",5.872,6.264,5.784,5.848,688000.0],["2011-08-09",5.944,6.136,5.512,5.856,510625.0],["2011-08-10",5.72,6.312,5.304,5.336,346250.0],["2011-08-11",5.352,6.088,5.328,5.944,480625.0],["2011-08-12",5.976,5.992,5.76,5.88,243375.0],["2011-08-15",5.896,6.168,5.808,6.136,242500.0],["2011-08-16",6.112,6.336,6.04,6.184,291625.0],["2011-08-17",6.192,6.256,5.952,6.104,201625.0],["2011-08-18",5.984,6.128,5.704,5.728,336125.0],["2011-08-19",5.656,5.912,5.496,5.736,393375.0],["2011-08-22",5.88,5.992,5.664,5.84,218500.0],["2011-08-23",5.84,6.072,5.68,6.056,332000.0],["2011-08-24",6.024,6.248,5.848,6.184,228625.0],["2011-08-25",6.232,6.272,6.024,6.04,290000.0],["2011-08-26",6.008,6.28,5.888,6.272,302625.0],["2011-08-29",6.328,6.592,6.2,6.52,355625.0],["2011-08-30",6.504,6.504,6.28,6.312,512625.0],["2011-08-31",6.328,6.376,6.2,6.296,642125.0],["2011-09-01",6.28,6.488,6.144,6.144,420750.0],["2011-09-02",6.032,6.16,5.896,5.896,354500.0],["2011-09-06",5.704,5.896,5.68,5.784,446375.0],["2011-09-07",5.856,6.032,5.856,5.96,435125.0],["2011-09-08",5.944,6.008,5.776,5.8,339750.0],["2011-09-09",5.728,5.8,5.6,5.752,422125.0],["2011-09-12",5.672,5.944,5.648,5.816,446250.0],["2011-09-13",5.848,5.984,5.736,5.864,634375.0],["2011-09-14",5.936,5.992,5.84,5.904,648875.0],["2011-09-15",5.968,6.064,5.928,5.968,323125.0],["2011-09-16",6.008,6.104,5.896,5.944,774500.0],["2011-09-19",5.824,5.992,5.808,5.928,219375.0],["2011-09-20",5.952,6.072,5.744,5.744,242625.0],["2011-09-21",5.76,5.992,5.544,5.544,310000.0],["2011-09-22",5.384,5.672,5.352,5.384,496375.0],["2011-09-23",5.392,5.6,5.28,5.496,451875.0],["2011-09-26",5.528,5.8,5.504,5.648,328875.0],["2011-09-27",5.752,6.032,5.6,5.84,337625.0],["2011-09-28",5.832,5.904,5.568,5.576,317125.0],["2011-09-29",5.696,5.984,5.696,5.848,346625.0],["2011-09-30",5.752,5.928,5.664,5.664,411375.0],["2011-10-03",5.616,5.92,5.44,5.448,387750.0],["2011-10-04",5.408,6.224,5.408,6.216,515250.0],["2011-10-05",6.208,6.512,5.888,6.264,311625.0],["2011-10-06",6.224,6.6,6.224,6.592,311375.0],["2011-10-07",6.608,6.72,6.36,6.416,340500.0],["2011-10-10",6.528,6.712,6.36,6.6,427625.0],["2011-10-11",6.528,6.888,6.528,6.816,440875.0],["2011-10-12",6.888,7.112,6.792,6.888,353625.0],["2011-10-13",6.832,6.888,6.688,6.864,262500.0],["2011-10-14",6.928,7.272,6.312,6.952,183625.0],["2011-10-17",6.928,6.944,6.728,6.776,251875.0],["2011-10-18",6.8,6.96,6.736,6.856,350875.0],["2011-10-19",6.84,6.936,6.76,6.808,247875.0],["2011-10-20",6.824,6.824,6.584,6.6,266375.0],["2011-10-21",6.744,6.784,6.696,6.768,291500.0],["2011-10-24",6.776,6.976,6.72,6.84,286250.0],["2011-10-25",6.784,6.824,6.704,6.752,212750.0],["2011-10-26",6.864,6.984,6.736,6.976,181500.0],["2011-10-27",7.2,7.52,6.632,7.44,419500.0],["2011-10-28",7.408,7.552,7.328,7.392,223625.0],["2011-10-31",7.296,7.296,7.008,7.032,188250.0],["2011-11-01",6.768,6.904,6.744,6.8,277000.0],["2011-11-02",6.912,7.152,6.872,7.144,231000.0],["2011-11-03",7.232,7.344,6.944,7.312,236875.0],["2011-11-04",7.224,7.336,7.144,7.312,181875.0],["2011-11-07",7.288,7.288,7.04,7.248,84625.0],["2011-11-08",7.296,7.296,7.032,7.216,172250.0],["2011-11-09",7.016,7.056,6.688,6.84,239625.0],["2011-11-10",6.952,7.024,6.832,6.944,111375.0],["2011-11-11",7.008,7.2,7.008,7.184,107625.0],["2011-11-14",7.168,7.168,6.856,6.952,109250.0],["2011-11-15",6.92,7.168,6.816,7.136,94875.0],["2011-11-16",7.048,7.072,6.864,6.872,126750.0],["2011-11-17",6.856,7.056,6.744,6.776,182750.0],["2011-11-18",6.64,6.816,6.424,6.672,270500.0],["2011-11-21",6.552,6.744,6.464,6.64,183750.0],["2011-11-22",6.632,6.696,6.472,6.504,163125.0],["2011-11-23",6.44,6.496,6.4,6.416,277875.0],["2011-11-25",6.408,6.592,6.288,6.328,234875.0],["2011-11-28",6.52,6.64,6.104,6.544,283250.0],["2011-11-29",6.536,6.664,6.44,6.648,161625.0],["2011-11-30",6.944,7.12,6.76,7.104,385125.0],["2011-12-01",7.072,7.192,6.84,6.864,241750.0],["2011-12-02",6.968,7.088,6.856,7.008,177250.0],["2011-12-05",7.136,7.176,6.904,6.976,197875.0],["2011-12-06",6.976,7.0,6.792,6.96,174250.0],["2011-12-07",6.896,7.072,6.776,6.944,702125.0],["2011-12-08",6.872,7.0,6.672,6.688,175500.0],["2011-12-09",6.72,6.76,6.608,6.632,307500.0],["2011-12-12",6.528,6.752,6.504,6.552,195375.0],["2011-12-13",6.608,6.648,6.368,6.472,294250.0],["2011-12-14",6.4,6.56,6.32,6.32,237250.0],["2011-12-15",6.432,6.576,6.432,6.544,171500.0],["2011-12-16",6.608,6.864,6.512,6.6,1095250.0],["2011-12-19",6.656,6.704,6.224,6.248,255875.0],["2011-12-20",6.392,6.648,6.392,6.632,206250.0],["2011-12-21",6.64,6.88,6.552,6.872,152500.0],["2011-12-22",6.888,6.976,6.8,6.824,80375.0],["2011-12-23",6.864,6.88,6.776,6.824,34375.0],["2011-12-27",6.768,6.992,6.592,6.816,132250.0],["2011-12-28",6.816,6.816,6.664,6.704,69125.0],["2011-12-29",6.744,6.856,6.624,6.704,86750.0],["2011-12-30",6.68,6.736,6.568,6.656,219125.0],["2012-01-03",6.8,7.032,6.8,6.992,167000.0],["2012-01-04",6.92,6.992,6.808,6.944,163500.0],["2012-01-05",6.888,6.968,6.824,6.88,106250.0],["2012-01-06",6.872,6.872,6.744,6.8,127375.0],["2012-01-09",6.824,6.984,6.8,6.872,198125.0],["2012-01-10",6.928,7.04,6.92,6.968,199125.0],["2012-01-11",6.952,7.064,6.808,6.928,184250.0],["2012-01-12",6.936,7.048,6.824,6.992,154375.0],["2012-01-13",6.896,7.032,6.856,7.016,137625.0],["2012-01-17",7.056,7.072,6.912,7.04,196375.0],["2012-01-18",7.04,7.256,7.024,7.256,164000.0],["2012-01-19",7.272,7.312,7.152,7.296,71750.0],["2012-01-20",7.272,7.632,7.256,7.6,147875.0],["2012-01-23",7.616,7.712,7.592,7.656,132375.0],["2012-01-24",7.624,7.744,7.52,7.736,132875.0],["2012-01-25",7.72,7.72,7.608,7.672,122500.0],["2012-01-26",7.712,7.752,7.456,7.568,140875.0],["2012-01-27",7.56,7.72,7.56,7.688,152500.0],["2012-01-30",7.64,7.648,7.512,7.56,120625.0],["2012-01-31",7.6,7.704,7.52,7.584,235625.0],["2012-02-01",7.616,7.872,7.616,7.8,250250.0],["2012-02-02",7.792,7.992,7.728,7.92,250375.0],["2012-02-03",8.08,8.096,7.824,7.856,334500.0],["2012-02-06",7.824,7.904,7.728,7.792,123125.0],["2012-02-07",7.792,7.792,7.64,7.68,124750.0],["2012-02-08",7.688,7.72,7.536,7.584,146125.0],["2012-02-09",7.624,7.624,7.368,7.568,178000.0],["2012-02-10",7.512,7.528,7.416,7.424,152375.0],["2012-02-13",7.48,7.64,7.44,7.472,119750.0],["2012-02-14",7.448,7.456,7.28,7.424,125750.0],["2012-02-15",7.464,7.592,7.248,7.312,148375.0],["2012-02-16",7.312,7.592,7.144,7.568,258375.0],["2012-02-17",7.616,7.616,7.328,7.344,116500.0],["2012-02-21",7.376,7.656,7.352,7.6,177875.0],["2012-02-22",7.568,7.648,7.416,7.584,216250.0],["2012-02-23",7.592,7.76,7.528,7.68,181375.0],["2012-02-24",7.664,7.736,7.632,7.656,208125.0],["2012-02-27",7.616,7.8,7.544,7.664,319375.0],["2012-02-28",7.632,7.704,7.608,7.696,241250.0],["2012-02-29",7.712,7.776,7.592,7.656,585375.0],["2012-03-01",7.68,7.832,7.512,7.52,153875.0],["2012-03-02",7.512,7.56,7.36,7.4,203625.0],["2012-03-05",7.36,7.456,7.272,7.368,146250.0],["2012-03-06",7.288,7.344,7.168,7.176,121000.0],["2012-03-07",7.2,7.296,7.08,7.288,261500.0],["2012-03-08",7.328,7.488,7.176,7.304,79250.0],["2012-03-09",7.296,7.432,7.256,7.288,145625.0],["2012-03-12",7.28,7.344,7.136,7.272,72500.0],["2012-03-13",7.304,7.496,7.128,7.488,178000.0],["2012-03-14",7.456,7.528,7.392,7.424,89000.0],["2012-03-15",7.456,7.6,7.392,7.592,102125.0],["2012-03-16",7.624,7.624,7.384,7.48,452750.0],["2012-03-19",7.472,7.672,7.472,7.528,113625.0],["2012-03-20",7.456,7.552,7.32,7.328,226625.0],["2012-03-21",7.352,7.448,7.312,7.336,63875.0],["2012-03-22",7.256,7.36,7.248,7.344,106125.0],["2012-03-23",7.36,7.528,7.256,7.52,88875.0],["2012-03-26",7.6,7.672,7.576,7.632,163625.0],["2012-03-27",7.632,7.672,7.52,7.528,143500.0],["2012-03-28",7.528,7.576,7.432,7.488,128250.0],["2012-03-29",7.456,7.552,7.408,7.496,104875.0],["2012-03-30",7.568,7.736,7.496,7.704,429750.0],["2012-04-02",7.672,7.8,7.672,7.768,432625.0],["2012-04-03",7.752,7.888,7.752,7.88,292125.0],["2012-04-04",7.776,7.992,7.728,7.912,320875.0],["2012-04-05",7.904,8.152,7.824,8.128,534000.0],["2012-04-09",7.952,8.176,7.872,8.136,224875.0],["2012-04-10",8.152,8.152,8.016,8.064,303000.0],["2012-04-11",8.112,8.208,8.096,8.192,183500.0],["2012-04-12",8.216,8.456,8.216,8.4,164250.0],["2012-04-13",8.384,8.432,8.224,8.24,114250.0],["2012-04-16",8.28,8.504,8.24,8.416,126250.0],["2012-04-17",8.48,8.656,8.48,8.584,110375.0],["2012-04-18",8.528,8.552,8.352,8.408,141250.0],["2012-04-19",8.4,8.56,8.376,8.472,96125.0],["2012-04-20",8.624,8.728,8.424,8.696,277500.0],["2012-04-23",8.536,8.64,8.408,8.592,240000.0],["2012-04-24",8.592,8.76,8.544,8.752,127250.0],["2012-04-25",8.832,8.88,8.672,8.84,233500.0],["2012-04-26",8.8,8.84,8.744,8.744,174125.0],["2012-04-27",8.744,8.8,8.688,8.784,323750.0],["2012-04-30",8.744,8.8,8.528,8.552,419750.0],["2012-05-01",8.552,8.624,8.376,8.512,464250.0],["2012-05-02",8.408,8.872,8.408,8.856,1055000.0],["2012-05-03",8.6,8.6,7.6,7.904,852125.0],["2012-05-04",7.888,7.888,7.576,7.608,363375.0],["2012-05-07",7.576,7.584,7.472,7.48,191125.0],["2012-05-08",7.432,7.528,7.392,7.512,351750.0],["2012-05-09",7.424,7.608,7.384,7.592,308750.0],["2012-05-10",7.64,7.808,7.64,7.776,301250.0],["2012-05-11",7.688,7.864,7.68,7.864,268000.0],["2012-05-14",7.76,7.784,7.648,7.688,202500.0],["2012-05-15",7.664,7.808,7.64,7.72,162000.0],["2012-05-16",7.752,7.84,7.6,7.664,255000.0],["2012-05-17",7.672,7.776,7.48,7.488,205750.0],["2012-05-18",7.464,7.592,7.464,7.512,343750.0],["2012-05-21",7.52,7.592,7.424,7.56,184125.0],["2012-05-22",7.536,7.672,7.392,7.456,246875.0],["2012-05-23",7.352,7.44,7.296,7.424,179750.0],["2012-05-24",7.448,7.496,7.36,7.464,157500.0],["2012-05-25",7.424,7.536,7.392,7.424,113375.0],["2012-05-29",7.456,7.488,7.336,7.352,157000.0],["2012-05-30",7.272,7.392,7.264,7.36,218250.0],["2012-05-31",7.384,7.416,7.288,7.376,316125.0],["2012-06-01",7.24,7.248,7.008,7.128,239625.0],["2012-06-04",7.144,7.328,7.056,7.272,211125.0],["2012-06-05",7.208,7.352,7.128,7.152,158250.0],["2012-06-06",7.184,7.264,7.112,7.256,157000.0],["2012-06-07",7.32,7.344,7.192,7.216,132875.0],["2012-06-08",7.176,7.336,7.16,7.304,136125.0],["2012-06-11",7.36,7.36,7.04,7.072,239625.0],["2012-06-12",7.136,7.136,6.928,7.088,221625.0],["2012-06-13",7.04,7.04,6.76,6.824,166250.0],["2012-06-14",6.848,7.08,6.8,7.048,227000.0],["2012-06-15",7.032,7.52,7.024,7.472,384625.0],["2012-06-18",7.416,7.584,7.352,7.48,236250.0],["2012-06-19",7.496,7.648,7.472,7.536,159750.0],["2012-06-20",7.52,7.64,7.504,7.6,134750.0],["2012-06-21",7.584,7.616,7.32,7.4,158000.0],["2012-06-22",7.432,7.68,7.416,7.624,761625.0],["2012-06-25",7.576,7.664,7.52,7.552,380250.0],["2012-06-26",7.584,8.128,7.584,8.12,472250.0],["2012-06-27",8.112,8.376,8.08,8.32,1588750.0],["2012-06-28",8.264,8.36,8.208,8.296,291750.0],["2012-06-29",8.4,8.808,8.4,8.712,289375.0],["2012-07-02",8.752,8.776,8.512,8.744,452625.0],["2012-07-03",8.736,8.776,8.648,8.68,117750.0],["2012-07-05",8.68,8.808,8.68,8.712,104000.0],["2012-07-06",8.592,8.768,8.568,8.736,206375.0],["2012-07-09",8.696,8.744,8.568,8.624,364000.0],["2012-07-10",8.608,8.688,8.504,8.536,154500.0],["2012-07-11",8.568,8.664,8.456,8.48,294250.0],["2012-07-12",8.408,8.56,8.32,8.392,318000.0],["2012-07-13",8.448,8.648,8.4,8.576,201625.0],["2012-07-16",8.552,8.576,8.384,8.52,199750.0],["2012-07-17",8.56,8.704,8.512,8.56,195125.0],["2012-07-18",8.584,8.968,8.552,8.84,461000.0],["2012-07-19",8.872,8.976,8.8,8.936,213125.0],["2012-07-20",8.832,8.944,8.824,8.848,351750.0],["2012-07-23",8.728,8.76,8.584,8.696,125250.0],["2012-07-24",8.744,8.936,8.64,8.928,275375.0],["2012-07-25",8.984,9.032,8.744,8.896,218000.0],["2012-07-26",9.016,9.096,8.856,9.0,123875.0],["2012-07-27",9.072,9.336,9.016,9.12,480250.0],["2012-07-30",9.168,9.248,9.096,9.136,192125.0],["2012-07-31",9.104,9.288,9.016,9.136,368250.0],["2012-08-01",9.208,9.288,8.912,9.088,755250.0],["2012-08-02",9.016,9.016,8.552,8.6,305250.0],["2012-08-03",8.672,8.872,8.656,8.672,319875.0],["2012-08-06",8.72,8.864,8.624,8.64,253500.0],["2012-08-07",8.688,8.76,8.624,8.72,255500.0],["2012-08-08",8.648,8.728,8.544,8.608,283500.0],["2012-08-09",8.584,8.688,8.52,8.544,182750.0],["2012-08-10",8.544,8.64,8.408,8.44,250375.0],["2012-08-13",8.448,8.448,8.232,8.296,456750.0],["2012-08-14",8.336,8.528,8.336,8.456,364750.0],["2012-08-15",8.416,8.464,8.328,8.4,352875.0],["2012-08-16",8.384,8.664,8.32,8.624,151125.0],["2012-08-17",8.592,8.896,8.552,8.808,557750.0],["2012-08-20",8.808,8.952,8.72,8.912,234375.0],["2012-08-21",8.944,9.24,8.912,9.216,261500.0],["2012-08-22",9.224,9.256,9.032,9.176,257375.0],["2012-08-23",9.112,9.192,9.032,9.168,175125.0],["2012-08-24",9.12,9.184,8.952,9.032,194250.0],["2012-08-27",9.056,9.08,8.92,8.984,195750.0],["2012-08-28",8.96,9.08,8.96,9.064,220875.0],["2012-08-29",9.096,9.2,8.992,9.184,331500.0],["2012-08-30",9.136,9.264,9.048,9.216,269125.0],["2012-08-31",9.296,9.472,9.152,9.44,272375.0],["2012-09-04",9.464,9.752,9.376,9.728,377250.0],["2012-09-05",9.76,9.8,9.632,9.776,389750.0],["2012-09-06",9.8,10.288,9.784,10.256,531250.0],["2012-09-07",10.344,10.616,10.28,10.392,408875.0],["2012-09-10",10.44,10.48,10.24,10.32,171625.0],["2012-09-11",9.8,9.8,9.04,9.144,1204000.0],["2012-09-12",9.144,9.256,9.088,9.256,524875.0],["2012-09-13",9.232,9.408,9.136,9.224,334875.0],["2012-09-14",9.32,9.544,9.296,9.432,346875.0],["2012-09-17",9.336,9.656,9.192,9.648,289625.0],["2012-09-18",9.576,9.712,9.544,9.664,226125.0],["2012-09-19",9.68,10.0,9.568,9.96,211125.0],["2012-09-20",9.896,10.024,9.592,9.816,488125.0],["2012-09-21",9.936,9.944,9.68,9.712,637000.0],["2012-09-24",9.656,9.88,9.624,9.832,232625.0],["2012-09-25",9.864,9.88,9.704,9.728,220250.0],["2012-09-26",9.712,9.784,9.584,9.592,367750.0],["2012-09-27",9.68,9.8,9.608,9.648,179125.0],["2012-09-28",9.6,9.736,9.488,9.664,99875.0],["2012-10-01",9.696,9.888,9.64,9.712,126750.0],["2012-10-02",9.744,9.816,9.584,9.648,129000.0],["2012-10-03",9.672,9.848,9.56,9.76,168500.0],["2012-10-04",9.768,9.928,9.704,9.896,115625.0],["2012-10-05",9.944,9.952,9.64,9.712,205750.0],["2012-10-08",9.68,9.848,9.6,9.776,58000.0],["2012-10-09",9.76,9.816,9.552,9.584,116375.0],["2012-10-10",9.568,9.608,9.368,9.416,274750.0],["2012-10-11",9.512,9.736,9.496,9.648,143375.0],["2012-10-12",9.624,9.752,9.552,9.592,204250.0],["2012-10-15",9.592,9.688,9.544,9.68,102000.0],["2012-10-16",9.768,9.792,9.688,9.728,92000.0],["2012-10-17",9.76,9.92,9.76,9.896,226750.0],["2012-10-18",9.912,9.96,9.496,9.512,247500.0],["2012-10-19",9.496,9.568,9.376,9.456,193625.0],["2012-10-22",9.432,9.472,9.08,9.168,190125.0],["2012-10-23",9.048,9.2,8.976,9.12,145750.0],["2012-10-24",9.152,9.392,9.08,9.384,148750.0],["2012-10-25",9.472,9.472,9.224,9.288,91625.0],["2012-10-26",9.264,9.336,9.088,9.128,65375.0],["2012-10-31",9.136,9.2,8.992,9.008,86875.0],["2012-11-01",9.04,9.232,9.0,9.176,151000.0],["2012-11-02",9.192,9.216,9.072,9.104,152875.0],["2012-11-05",9.12,9.144,8.968,9.032,108000.0],["2012-11-06",9.056,9.144,8.968,9.096,87000.0],["2012-11-07",9.008,9.008,8.784,8.8,154250.0],["2012-11-08",8.776,8.832,8.432,8.44,216000.0],["2012-11-09",8.384,8.504,8.296,8.304,253625.0],["2012-11-12",8.336,8.52,8.328,8.496,78875.0],["2012-11-13",8.464,8.616,8.336,8.408,231875.0],["2012-11-14",8.504,8.808,8.368,8.608,176875.0],["2012-11-15",8.624,8.648,8.416,8.576,128875.0],["2012-11-16",8.384,8.8,8.384,8.728,166750.0],["2012-11-19",8.792,8.904,8.712,8.888,84250.0],["2012-11-20",8.856,9.328,8.816,8.92,56625.0],["2012-11-21",8.944,9.128,8.848,9.0,131125.0],["2012-11-23",9.08,9.32,9.08,9.264,54375.0],["2012-11-26",9.248,9.36,9.12,9.352,108375.0],["2012-11-27",9.328,9.456,9.248,9.336,220875.0],["2012-11-28",9.32,9.344,9.08,9.192,414250.0],["2012-11-29",9.296,9.36,9.216,9.328,179875.0],["2012-11-30",9.368,9.44,9.28,9.384,222125.0],["2012-12-03",9.464,9.472,9.264,9.4,157875.0],["2012-12-04",9.432,9.552,9.376,9.44,148250.0],["2012-12-05",9.504,9.512,9.32,9.36,142000.0],["2012-12-06",9.384,9.408,9.232,9.288,213250.0],["2012-12-07",9.36,9.496,9.24,9.416,113125.0],["2012-12-10",9.408,9.496,9.152,9.416,275250.0],["2012-12-11",9.472,9.536,9.312,9.48,229750.0],["2012-12-12",9.472,9.472,7.984,8.0,957125.0],["2012-12-13",8.024,8.04,7.392,7.76,413625.0],["2012-12-14",7.72,7.768,7.592,7.688,161000.0],["2012-12-17",7.72,7.824,7.688,7.816,149125.0],["2012-12-18",7.808,7.96,7.664,7.944,213500.0],["2012-12-19",7.928,8.28,7.88,8.184,409500.0],["2012-12-20",8.184,8.312,8.128,8.248,379500.0],["2012-12-21",8.192,8.272,8.032,8.232,558875.0],["2012-12-24",8.632,8.672,8.28,8.4,338750.0],["2012-12-26",8.432,8.496,8.2,8.208,159625.0],["2012-12-27",8.24,8.464,8.2,8.424,149875.0],["2012-12-28",8.384,8.464,8.2,8.216,120875.0],["2012-12-31",8.216,8.464,8.216,8.376,265125.0],["2013-01-02",8.568,8.616,8.448,8.504,311375.0],["2013-01-03",8.512,8.664,8.448,8.568,228625.0],["2013-01-04",8.624,8.672,8.448,8.528,200000.0],["2013-01-07",8.272,8.6,7.68,7.928,654750.0],["2013-01-08",7.872,7.896,6.928,7.248,1165875.0],["2013-01-09",7.248,7.4,7.12,7.36,379750.0],["2013-01-10",7.392,7.568,7.32,7.472,374875.0],["2013-01-11",7.504,7.64,7.48,7.568,205750.0],["2013-01-14",7.576,7.84,7.56,7.768,215250.0],["2013-01-15",7.728,7.776,7.592,7.704,172000.0],["2013-01-16",7.688,7.688,7.56,7.584,140625.0],["2013-01-17",7.592,7.736,7.544,7.616,203250.0],["2013-01-18",7.616,7.808,7.56,7.792,493750.0],["2013-01-22",7.76,7.784,7.568,7.624,269625.0],["2013-01-23",7.6,7.656,7.512,7.56,441750.0],["2013-01-24",7.52,7.688,7.424,7.6,257875.0],["2013-01-25",7.608,7.688,7.528,7.552,252000.0],["2013-01-28",7.584,7.84,7.568,7.76,370000.0],["2013-01-29",7.72,7.736,7.6,7.64,326875.0],["2013-01-30",7.608,7.672,7.464,7.512,343125.0],["2013-01-31",7.512,7.744,7.464,7.704,376000.0],["2013-02-01",7.728,7.744,7.52,7.568,354875.0],["2013-02-04",7.608,7.616,7.44,7.584,342250.0],["2013-02-05",7.608,7.68,7.512,7.544,267875.0],["2013-02-06",7.504,7.536,7.44,7.464,484000.0],["2013-02-07",7.48,7.576,7.392,7.52,482750.0],["2013-02-08",7.496,7.496,7.192,7.288,381125.0],["2013-02-11",7.264,7.264,7.096,7.144,624625.0],["2013-02-12",7.128,7.376,7.104,7.328,397125.0],["2013-02-13",7.312,7.392,7.248,7.304,168750.0],["2013-02-14",7.264,7.36,7.2,7.328,195875.0],["2013-02-15",7.368,7.488,7.28,7.4,199375.0],["2013-02-19",7.392,7.472,7.288,7.456,201125.0],["2013-02-20",7.448,7.52,7.36,7.448,224750.0],["2013-02-21",7.432,7.48,7.256,7.288,113500.0],["2013-02-22",7.328,7.36,7.136,7.216,190375.0],["2013-02-25",7.248,7.288,7.104,7.12,204375.0],["2013-02-26",7.136,7.192,7.048,7.136,154750.0],["2013-02-27",7.112,7.232,6.912,7.224,144250.0],["2013-02-28",7.192,7.192,6.984,6.984,359125.0],["2013-03-01",6.928,7.088,6.832,7.048,171250.0],["2013-03-04",7.016,7.04,6.904,6.96,85250.0],["2013-03-05",6.984,7.104,6.968,6.976,137375.0],["2013-03-06",6.976,7.064,6.92,7.04,118000.0],["2013-03-07",7.016,7.08,6.944,7.08,128000.0],["2013-03-08",7.128,7.296,7.04,7.28,126875.0],["2013-03-11",7.256,7.32,7.128,7.168,241375.0],["2013-03-12",7.136,7.232,7.112,7.168,128125.0],["2013-03-13",7.176,7.216,7.12,7.2,60625.0],["2013-03-14",7.216,7.328,7.208,7.264,93375.0],["2013-03-15",7.272,7.344,7.208,7.216,366500.0],["2013-03-18",7.136,7.16,6.976,7.136,138250.0],["2013-03-19",7.168,7.208,7.12,7.184,190000.0],["2013-03-20",7.2,7.2,6.832,6.888,222250.0],["2013-03-21",6.84,6.928,6.784,6.8,361875.0],["2013-03-22",6.808,6.864,6.64,6.696,392875.0],["2013-03-25",6.736,6.768,6.632,6.64,106375.0],["2013-03-26",6.688,6.76,6.624,6.712,181375.0],["2013-03-27",6.648,6.688,6.496,6.544,437625.0],["2013-03-28",6.568,6.664,6.496,6.576,299875.0],["2013-04-01",6.616,6.72,6.52,6.664,201000.0],["2013-04-02",6.68,6.896,6.656,6.888,216000.0],["2013-04-03",6.88,6.88,6.792,6.824,141750.0],["2013-04-04",6.856,6.968,6.816,6.968,233375.0],["2013-04-05",6.856,7.056,6.856,7.056,179125.0],["2013-04-08",7.048,7.056,6.912,7.048,113875.0],["2013-04-09",7.056,7.056,6.976,6.992,137500.0],["2013-04-10",6.992,7.28,6.96,7.256,236000.0],["2013-04-11",7.248,7.336,7.208,7.296,114375.0],["2013-04-12",7.248,7.36,7.096,7.176,100875.0],["2013-04-15",7.12,7.176,6.992,7.072,242250.0],["2013-04-16",7.112,7.216,7.048,7.168,133500.0],["2013-04-17",7.12,7.12,6.944,6.968,252000.0],["2013-04-18",7.0,7.072,6.984,7.048,227625.0],["2013-04-19",7.04,7.104,7.016,7.104,721375.0],["2013-04-22",7.12,7.2,7.04,7.168,118625.0],["2013-04-23",7.176,7.328,7.176,7.312,159000.0],["2013-04-24",7.32,7.328,7.184,7.216,97250.0],["2013-04-25",7.208,7.288,7.16,7.176,471125.0],["2013-04-26",7.168,7.168,7.024,7.12,205875.0],["2013-04-29",7.12,7.192,7.096,7.128,85500.0],["2013-04-30",7.12,7.12,7.024,7.04,133250.0],["2013-05-01",7.032,7.032,6.688,6.84,304750.0],["2013-05-02",6.88,6.992,6.808,6.888,136500.0],["2013-05-03",6.936,7.072,6.928,7.032,105375.0],["2013-05-06",7.048,7.064,6.96,7.008,43875.0],["2013-05-07",7.016,7.104,7.0,7.08,107875.0],["2013-05-08",7.072,7.128,7.064,7.12,76750.0],["2013-05-09",7.088,7.088,5.912,5.984,1028125.0],["2013-05-10",5.976,6.024,5.848,6.0,304750.0],["2013-05-13",6.12,6.12,5.904,5.96,248250.0],["2013-05-14",5.984,6.056,5.96,6.04,393750.0],["2013-05-15",6.032,6.104,6.0,6.08,286125.0],["2013-05-16",6.08,6.12,5.952,6.0,642125.0],["2013-05-17",6.024,6.176,5.952,6.176,341000.0],["2013-05-20",6.128,6.192,6.088,6.16,140500.0],["2013-05-21",6.144,6.168,6.08,6.128,195500.0],["2013-05-22",6.112,6.152,5.976,6.016,239000.0],["2013-05-23",5.992,6.04,5.896,5.952,203750.0],["2013-05-24",5.952,5.992,5.856,5.888,262125.0],["2013-05-28",5.976,6.0,5.864,5.944,242875.0],["2013-05-29",5.896,5.96,5.8,5.912,227375.0],["2013-05-30",5.936,6.16,5.928,6.152,236750.0],["2013-05-31",6.104,6.248,6.04,6.08,556875.0],["2013-06-03",6.072,6.208,6.032,6.168,639000.0],["2013-06-04",6.184,6.264,5.936,6.072,372875.0],["2013-06-05",6.048,6.128,5.984,6.024,130375.0],["2013-06-06",6.008,6.04,5.912,6.016,297375.0],["2013-06-07",6.064,6.064,5.92,6.0,293375.0],["2013-06-10",6.032,6.096,5.976,6.064,173250.0],["2013-06-11",6.0,6.032,5.92,5.944,223125.0],["2013-06-12",5.984,6.008,5.832,5.856,252625.0],["2013-06-13",5.848,6.056,5.832,6.016,258500.0],["2013-06-14",6.024,6.08,5.864,5.88,107625.0],["2013-06-17",5.944,5.984,5.88,5.976,487875.0],["2013-06-18",6.0,6.016,5.888,5.992,208000.0],["2013-06-19",6.008,6.016,5.888,5.896,74375.0],["2013-06-20",5.832,5.92,5.816,5.856,171625.0],["2013-06-21",5.872,5.928,5.776,5.84,342750.0],["2013-06-24",5.776,5.848,5.768,5.824,169000.0],["2013-06-25",5.872,5.904,5.72,5.816,182875.0],["2013-06-26",5.84,5.864,5.68,5.712,233000.0],["2013-06-27",5.76,5.76,5.512,5.632,408125.0],["2013-06-28",5.64,5.64,5.496,5.52,915250.0],["2013-07-01",5.552,5.616,5.472,5.512,264000.0],["2013-07-02",5.528,5.536,5.368,5.456,263000.0],["2013-07-03",5.416,5.488,5.408,5.472,94750.0],["2013-07-05",5.552,5.552,5.416,5.52,202375.0],["2013-07-08",5.536,5.568,5.488,5.552,382625.0],["2013-07-09",5.592,5.616,5.48,5.6,202625.0],["2013-07-10",5.6,5.712,5.584,5.608,178875.0],["2013-07-11",5.672,5.704,5.592,5.656,252500.0],["2013-07-12",5.656,5.728,5.568,5.72,228500.0],["2013-07-15",5.704,5.888,5.704,5.84,203625.0],["2013-07-16",5.824,5.952,5.776,5.888,290750.0],["2013-07-17",5.896,6.056,5.896,5.96,229500.0],["2013-07-18",5.96,6.064,5.944,6.008,223750.0],["2013-07-19",6.0,6.056,5.976,6.056,146000.0],["2013-07-22",6.032,6.072,5.984,6.0,180375.0],["2013-07-23",6.016,6.112,5.992,6.072,222125.0],["2013-07-24",6.112,6.12,5.96,6.024,130000.0],["2013-07-25",6.0,6.12,5.992,6.12,127125.0],["2013-07-26",6.096,6.096,5.984,6.0,72125.0],["2013-07-29",6.008,6.048,5.96,6.032,122250.0],["2013-07-30",6.072,6.168,6.0,6.128,230875.0],["2013-07-31",6.16,6.16,5.968,6.032,301875.0],["2013-08-01",6.048,6.136,6.032,6.096,134375.0],["2013-08-02",6.056,6.144,5.944,6.12,131375.0],["2013-08-05",6.096,6.192,6.024,6.176,205750.0],["2013-08-06",6.144,6.232,6.032,6.168,236625.0],["2013-08-07",6.136,6.304,6.12,6.248,124625.0],["2013-08-08",5.4,6.12,5.04,5.368,945250.0],["2013-08-09",5.336,5.336,5.16,5.2,393375.0],["2013-08-12",5.152,5.216,5.096,5.144,196875.0],["2013-08-13",5.16,5.208,5.104,5.184,143000.0],["2013-08-14",5.2,5.2,5.072,5.136,209000.0],["2013-08-15",5.096,5.144,5.016,5.016,208375.0],["2013-08-16",5.0,5.024,4.968,4.992,324500.0],["2013-08-19",4.976,5.096,4.976,5.072,501750.0],["2013-08-20",5.088,5.16,5.032,5.16,364250.0],["2013-08-21",5.128,5.2,5.024,5.104,190375.0],["2013-08-22",5.104,5.2,5.072,5.16,138125.0],["2013-08-23",5.152,5.432,5.112,5.368,599125.0],["2013-08-26",5.384,5.384,5.24,5.272,200250.0],["2013-08-27",5.2,5.304,5.16,5.184,322875.0],["2013-08-28",5.168,5.168,5.016,5.064,150625.0],["2013-08-29",5.056,5.176,4.992,5.04,181750.0],["2013-08-30",5.024,5.024,4.976,5.008,125625.0],["2013-09-03",5.072,5.072,4.936,4.984,176125.0],["2013-09-04",4.976,4.976,4.8,4.912,319250.0],["2013-09-05",4.904,4.952,4.864,4.88,232375.0],["2013-09-06",4.888,4.936,4.8,4.872,218750.0],["2013-09-09",4.864,4.976,4.832,4.96,357000.0],["2013-09-10",4.968,5.0,4.872,4.944,262250.0],["2013-09-11",4.928,4.984,4.912,4.968,221625.0],["2013-09-12",4.976,5.096,4.912,5.088,470500.0],["2013-09-13",5.112,5.176,5.048,5.128,232625.0],["2013-09-16",5.168,5.192,5.088,5.16,329625.0],["2013-09-17",5.144,5.336,5.136,5.304,235875.0],["2013-09-18",5.32,5.448,5.208,5.36,377500.0],["2013-09-19",5.368,5.448,5.32,5.4,137375.0],["2013-09-20",5.4,5.416,5.336,5.408,345875.0],["2013-09-23",5.4,5.512,5.336,5.512,149125.0],["2013-09-24",5.504,5.504,5.352,5.464,129500.0],["2013-09-25",5.448,5.456,5.392,5.448,213500.0],["2013-09-26",5.44,5.456,5.384,5.456,125125.0],["2013-09-27",5.416,5.448,5.328,5.4,134750.0],["2013-09-30",5.36,5.48,5.28,5.48,383750.0],["2013-10-01",5.464,5.624,5.416,5.616,246625.0],["2013-10-02",5.584,5.584,5.472,5.504,242625.0],["2013-10-03",5.48,5.48,5.368,5.408,178375.0],["2013-10-04",5.392,5.528,5.392,5.496,260500.0],["2013-10-07",5.464,5.616,5.408,5.544,472875.0],["2013-10-08",5.56,5.576,5.472,5.528,304125.0],["2013-10-09",5.536,5.592,5.52,5.544,308625.0],["2013-10-10",5.608,5.656,5.584,5.64,169375.0],["2013-10-11",5.608,5.776,5.608,5.768,140500.0],["2013-10-14",5.744,5.752,5.672,5.752,173875.0],["2013-10-15",5.72,5.864,5.72,5.808,317125.0],["2013-10-16",5.824,5.88,5.76,5.856,161000.0],["2013-10-17",5.824,5.896,5.72,5.872,250125.0],["2013-10-18",5.872,5.912,5.832,5.872,170000.0],["2013-10-21",5.872,5.912,5.824,5.848,158125.0],["2013-10-22",5.864,5.92,5.824,5.872,99750.0],["2013-10-23",5.832,5.928,5.816,5.88,97625.0],["2013-10-24",5.888,5.92,5.76,5.864,300250.0],["2013-10-25",5.888,5.904,5.784,5.88,269000.0],["2013-10-28",5.864,5.92,5.808,5.904,115250.0],["2013-10-29",5.92,6.0,5.864,6.0,78625.0],["2013-10-30",6.0,6.016,5.928,5.952,182750.0],["2013-10-31",5.936,5.968,5.88,5.888,243375.0],["2013-11-01",5.872,6.016,5.792,5.952,279750.0],["2013-11-04",5.952,6.04,5.904,6.024,229750.0],["2013-11-05",5.984,6.056,5.896,5.904,132000.0],["2013-11-06",5.944,5.984,5.864,5.92,81750.0],["2013-11-07",5.944,6.088,5.912,5.968,161875.0],["2013-11-08",5.96,6.088,5.912,6.056,132125.0],["2013-11-11",6.032,6.096,5.992,6.008,131375.0],["2013-11-12",6.008,6.12,6.008,6.096,96375.0],["2013-11-13",6.08,6.128,5.944,6.128,62750.0],["2013-11-14",6.128,6.152,5.992,6.096,151250.0],["2013-11-15",6.08,6.144,5.936,6.032,146500.0],["2013-11-18",6.064,6.08,5.96,5.976,83000.0],["2013-11-19",5.992,6.048,5.904,5.96,80375.0],["2013-11-20",5.992,6.104,5.84,5.92,83625.0],["2013-11-21",5.952,5.976,5.928,5.968,119625.0],["2013-11-22",5.984,6.0,5.928,5.944,173000.0],["2013-11-25",5.944,5.968,5.832,5.952,90375.0],["2013-11-26",5.952,6.144,5.8,6.104,126875.0],["2013-11-27",6.088,6.216,5.968,6.184,157375.0],["2013-11-29",6.224,6.264,6.136,6.256,53750.0],["2013-12-02",6.264,6.352,6.152,6.344,252250.0],["2013-12-03",6.32,6.344,5.968,6.16,102125.0],["2013-12-04",6.152,6.256,6.096,6.144,94250.0],["2013-12-05",6.136,6.152,6.048,6.136,75750.0],["2013-12-06",6.2,6.288,6.144,6.208,285375.0],["2013-12-09",6.24,6.248,5.904,6.16,125375.0],["2013-12-10",6.136,6.16,5.912,5.952,212625.0],["2013-12-11",5.4,5.616,4.8,5.376,622875.0],["2013-12-12",5.368,5.368,5.008,5.032,292250.0],["2013-12-13",5.056,5.136,4.968,4.984,219500.0],["2013-12-16",5.016,5.136,4.84,4.944,220125.0],["2013-12-17",4.96,5.032,4.856,5.016,190250.0],["2013-12-18",5.032,5.136,4.96,5.136,189125.0],["2013-12-19",5.096,5.224,5.096,5.152,257750.0],["2013-12-20",5.176,5.44,5.104,5.336,1267875.0],["2013-12-23",5.368,5.536,5.312,5.448,400500.0],["2013-12-24",5.44,5.624,5.392,5.424,148375.0],["2013-12-26",5.456,5.488,5.288,5.296,140625.0],["2013-12-27",5.328,5.416,5.256,5.392,189250.0],["2013-12-30",5.408,5.48,5.312,5.416,120625.0],["2013-12-31",5.44,5.496,5.376,5.4,169500.0],["2014-01-02",5.368,5.416,5.28,5.28,202125.0],["2014-01-03",5.28,5.6,5.216,5.32,143750.0],["2014-01-06",5.352,5.576,5.304,5.424,169375.0],["2014-01-07",5.456,5.496,5.12,5.144,181625.0],["2014-01-08",5.128,5.264,4.864,4.976,330250.0],["2014-01-09",5.0,5.44,4.816,4.832,200375.0],["2014-01-10",4.848,4.88,4.64,4.848,224000.0],["2014-01-13",4.816,5.088,4.808,4.92,187750.0],["2014-01-14",4.92,5.192,4.92,5.064,138375.0],["2014-01-15",5.064,5.152,4.976,5.04,122875.0],["2014-01-16",5.016,5.184,4.784,5.144,104000.0],["2014-01-17",5.136,5.2,5.112,5.144,121625.0],["2014-01-21",5.192,5.312,5.152,5.208,94250.0],["2014-01-22",5.208,5.232,5.16,5.176,55500.0],["2014-01-23",5.136,5.16,4.928,4.968,211875.0],["2014-01-24",4.92,5.04,4.92,5.016,104750.0],["2014-01-27",5.008,5.176,4.976,5.024,105500.0],["2014-01-28",5.024,5.024,4.792,4.92,347000.0],["2014-01-29",4.888,5.0,4.856,4.872,234125.0],["2014-01-30",4.896,5.048,4.872,5.0,204625.0],["2014-01-31",4.936,5.072,4.936,4.992,234875.0],["2014-02-03",4.976,5.024,4.896,4.992,270000.0],["2014-02-04",5.0,5.0,4.904,4.952,238125.0],["2014-02-05",4.96,5.56,4.96,5.352,472750.0],["2014-02-06",5.472,5.568,5.384,5.464,218375.0],["2014-02-07",5.464,5.552,5.416,5.448,157500.0],["2014-02-10",5.424,5.88,5.424,5.768,383875.0],["2014-02-11",5.792,6.064,5.664,5.976,201500.0],["2014-02-12",5.96,5.984,5.872,5.944,118125.0],["2014-02-13",5.888,6.0,5.84,5.912,239500.0],["2014-02-14",5.92,5.936,5.856,5.92,150875.0],["2014-02-18",5.88,5.92,5.824,5.864,202000.0],["2014-02-19",5.84,5.92,5.776,5.864,171625.0],["2014-02-20",5.848,5.976,5.84,5.92,206750.0],["2014-02-21",5.96,5.984,5.864,5.904,159125.0],["2014-02-24",5.912,5.92,5.864,5.912,139000.0],["2014-02-25",5.88,5.896,5.8,5.856,111625.0],["2014-02-26",5.832,5.904,5.824,5.864,158250.0],["2014-02-27",5.864,5.92,5.84,5.904,72000.0],["2014-02-28",5.92,5.976,5.88,5.888,267500.0],["2014-03-03",5.832,5.928,5.816,5.888,285750.0],["2014-03-04",5.936,6.152,5.912,6.112,365250.0],["2014-03-05",6.12,6.144,6.04,6.12,90875.0],["2014-03-06",6.144,6.176,6.104,6.152,95875.0],["2014-03-07",6.176,6.256,6.16,6.192,122000.0],["2014-03-10",6.104,6.336,6.104,6.32,177500.0],["2014-03-11",6.304,6.328,6.144,6.192,191500.0],["2014-03-12",6.184,6.32,6.176,6.216,165125.0],["2014-03-13",6.216,6.384,6.144,6.24,194375.0],["2014-03-14",6.192,6.28,6.032,6.136,145000.0],["2014-03-17",6.144,6.2,6.096,6.152,123250.0],["2014-03-18",6.16,6.232,6.12,6.216,141500.0],["2014-03-19",6.176,6.208,6.112,6.136,122500.0],["2014-03-20",6.104,6.112,6.024,6.088,140875.0],["2014-03-21",6.128,6.192,6.008,6.112,436875.0],["2014-03-24",6.128,6.272,6.128,6.248,240500.0],["2014-03-25",6.288,6.352,6.168,6.336,148250.0],["2014-03-26",6.384,6.44,6.344,6.376,171625.0],["2014-03-27",6.352,6.432,6.312,6.32,259625.0],["2014-03-28",6.304,6.592,6.304,6.52,241500.0],["2014-03-31",6.544,6.68,6.512,6.616,159000.0],["2014-04-01",6.64,6.744,6.552,6.736,177875.0],["2014-04-02",6.768,6.84,6.696,6.824,111750.0],["2014-04-03",6.848,7.0,6.8,6.952,152250.0],["2014-04-04",6.952,6.984,6.776,6.792,164125.0],["2014-04-07",6.784,6.936,6.76,6.768,256250.0],["2014-04-08",6.752,6.928,6.696,6.904,170250.0],["2014-04-09",6.904,6.904,6.72,6.784,97125.0],["2014-04-10",6.76,6.872,6.6,6.616,128375.0],["2014-04-11",6.552,6.664,6.464,6.504,134375.0],["2014-04-14",6.568,6.664,6.392,6.488,90375.0],["2014-04-15",6.488,6.592,6.352,6.432,141500.0],["2014-04-16",6.472,6.48,6.392,6.472,50375.0],["2014-04-17",6.432,6.624,6.424,6.568,84250.0],["2014-04-21",6.552,6.656,6.072,6.568,88250.0],["2014-04-22",6.56,6.768,6.528,6.672,125875.0],["2014-04-23",6.648,6.744,6.616,6.704,108250.0],["2014-04-24",6.72,6.824,6.576,6.72,95500.0],["2014-04-25",6.736,6.808,6.656,6.736,145125.0],["2014-04-28",6.736,6.872,6.656,6.752,72125.0],["2014-04-29",6.792,6.872,6.664,6.72,76500.0],["2014-04-30",6.72,6.72,6.512,6.616,215000.0],["2014-05-01",6.6,6.712,6.328,6.648,200250.0],["2014-05-02",6.688,6.8,6.592,6.64,449375.0],["2014-05-05",6.592,6.632,6.496,6.528,119500.0],["2014-05-06",6.512,6.576,6.368,6.424,314625.0],["2014-05-07",6.408,6.408,6.024,6.112,408250.0],["2014-05-08",5.816,6.176,5.808,6.12,196250.0],["2014-05-09",6.08,6.2,6.056,6.184,174375.0],["2014-05-12",6.224,6.384,6.184,6.32,232750.0],["2014-05-13",6.304,6.36,6.216,6.248,290625.0],["2014-05-14",6.184,6.264,6.184,6.216,193500.0],["2014-05-15",6.168,6.256,6.152,6.208,228750.0],["2014-05-16",6.184,6.248,6.16,6.24,116875.0],["2014-05-19",6.2,6.328,6.2,6.296,199500.0],["2014-05-20",6.264,6.296,6.16,6.232,237375.0],["2014-05-21",6.264,6.344,6.216,6.248,281375.0],["2014-05-22",6.272,6.344,6.248,6.288,167500.0],["2014-05-23",6.312,6.344,6.24,6.296,406000.0],["2014-05-27",6.344,6.416,6.304,6.344,191125.0],["2014-05-28",6.336,6.368,6.264,6.32,226750.0],["2014-05-29",6.336,6.408,6.288,6.328,234000.0],["2014-05-30",6.352,6.4,6.264,6.368,181625.0],["2014-06-02",6.36,6.368,6.256,6.264,133875.0],["2014-06-03",6.24,6.248,6.12,6.144,155750.0],["2014-06-04",6.104,6.208,6.104,6.192,113625.0],["2014-06-05",6.192,6.296,6.112,6.256,114625.0],["2014-06-06",6.296,6.4,6.296,6.352,182250.0],["2014-06-09",6.544,7.176,6.312,7.088,2401750.0],["2014-06-10",7.056,7.112,6.904,7.008,243000.0],["2014-06-11",6.96,7.16,6.872,7.144,333250.0],["2014-06-12",7.12,7.312,6.952,7.232,296875.0],["2014-06-13",7.272,7.28,7.16,7.208,170250.0],["2014-06-16",7.248,7.376,7.216,7.312,187125.0],["2014-06-17",7.312,7.44,7.256,7.384,247375.0],["2014-06-18",7.408,7.44,7.328,7.384,311375.0],["2014-06-19",7.432,7.448,7.352,7.4,189375.0],["2014-06-20",7.384,7.456,7.376,7.392,441625.0],["2014-06-23",8.0,8.088,7.656,7.664,1224375.0],["2014-06-24",7.68,7.712,7.512,7.552,662000.0],["2014-06-25",7.488,7.68,7.36,7.504,284125.0],["2014-06-26",7.504,7.592,7.328,7.48,305875.0],["2014-06-27",7.416,7.64,7.336,7.384,817250.0],["2014-06-30",7.336,7.408,7.192,7.36,323250.0],["2014-07-01",7.352,7.496,7.28,7.376,443500.0],["2014-07-02",7.392,7.584,7.256,7.312,270625.0],["2014-07-03",7.32,7.456,7.296,7.336,118500.0],["2014-07-07",7.344,7.432,7.184,7.2,257375.0],["2014-07-08",7.192,7.344,7.016,7.24,645500.0],["2014-07-09",7.248,7.408,7.112,7.12,254625.0],["2014-07-10",7.016,7.24,7.016,7.072,284000.0],["2014-07-11",7.04,7.192,6.824,7.168,184000.0],["2014-07-14",7.224,7.36,7.072,7.296,462000.0],["2014-07-15",7.328,7.4,7.152,7.208,173875.0],["2014-07-16",7.248,7.4,7.168,7.272,149125.0],["2014-07-17",7.24,7.384,7.152,7.192,167750.0],["2014-07-18",7.144,7.432,7.144,7.336,187750.0],["2014-07-21",7.28,7.432,7.112,7.128,100000.0],["2014-07-22",7.16,7.312,7.024,7.064,208625.0],["2014-07-23",7.056,7.28,6.976,7.048,114750.0],["2014-07-24",7.056,7.248,7.056,7.232,112500.0],["2014-07-25",7.168,7.288,7.048,7.072,130000.0],["2014-07-28",7.056,7.24,7.04,7.2,210000.0],["2014-07-29",7.192,7.376,7.184,7.208,124000.0],["2014-07-30",7.264,7.608,7.256,7.48,967625.0],["2014-07-31",7.4,7.56,7.136,7.464,498375.0],["2014-08-01",7.496,7.512,7.272,7.296,177250.0],["2014-08-04",7.312,7.312,7.208,7.248,139625.0],["2014-08-05",7.2,7.24,7.136,7.16,114750.0],["2014-08-06",7.152,7.296,7.08,7.2,226500.0],["2014-08-07",7.248,7.264,7.128,7.224,131500.0],["2014-08-08",6.56,7.312,6.56,7.28,222125.0],["2014-08-11",7.28,7.584,7.16,7.544,197500.0],["2014-08-12",7.496,7.544,7.256,7.304,111750.0],["2014-08-13",7.328,7.392,7.16,7.216,80375.0],["2014-08-14",7.2,7.28,6.96,7.112,84750.0],["2014-08-15",7.184,7.184,6.864,6.88,148125.0],["2014-08-18",6.92,7.12,6.784,7.096,143125.0],["2014-08-19",7.088,7.168,7.016,7.072,57875.0],["2014-08-20",7.032,7.032,6.984,7.008,75500.0],["2014-08-21",6.992,7.056,6.952,7.024,109250.0],["2014-08-22",6.992,7.056,6.952,7.008,60000.0],["2014-08-25",7.032,7.032,6.896,6.92,56125.0],["2014-08-26",6.904,7.136,6.904,7.12,1304375.0],["2014-08-27",7.136,7.352,7.128,7.32,114125.0],["2014-08-28",7.256,7.296,7.056,7.208,97125.0],["2014-08-29",7.208,7.416,7.152,7.208,116375.0],["2014-09-02",7.256,7.408,7.208,7.368,273875.0],["2014-09-03",7.36,7.36,7.216,7.336,153250.0],["2014-09-04",7.352,7.376,7.176,7.344,179750.0],["2014-09-05",7.304,7.432,7.072,7.272,235375.0],["2014-09-08",7.264,7.264,7.064,7.104,131000.0],["2014-09-09",7.056,7.128,6.936,6.976,139625.0],["2014-09-10",6.992,7.112,6.88,6.984,171625.0],["2014-09-11",6.952,7.064,6.872,7.048,162125.0],["2014-09-12",7.064,7.152,6.824,6.848,136500.0],["2014-09-15",6.824,6.864,6.664,6.712,230125.0],["2014-09-16",6.704,6.832,6.656,6.784,250125.0],["2014-09-17",6.768,6.888,6.76,6.816,168250.0],["2014-09-18",6.848,6.872,6.656,6.704,220750.0],["2014-09-19",6.688,6.848,6.576,6.816,384000.0],["2014-09-22",6.736,6.872,6.672,6.76,128375.0],["2014-09-23",6.72,6.808,6.48,6.536,245625.0],["2014-09-24",6.56,6.616,6.416,6.496,276875.0],["2014-09-25",6.464,6.496,6.256,6.44,237875.0],["2014-09-26",6.432,6.576,6.36,6.432,207875.0],["2014-09-29",6.376,6.536,6.344,6.512,156000.0],["2014-09-30",6.48,6.56,6.36,6.432,239375.0],["2014-10-01",6.448,6.496,6.344,6.48,189625.0],["2014-10-02",6.464,6.552,6.392,6.424,249875.0],["2014-10-03",6.504,6.504,6.328,6.376,88500.0],["2014-10-06",6.368,6.368,6.208,6.256,187500.0],["2014-10-07",6.232,6.312,6.112,6.12,269750.0],["2014-10-08",6.088,6.392,6.08,6.336,207000.0],["2014-10-09",6.336,6.336,6.12,6.152,155875.0],["2014-10-10",6.104,6.208,6.056,6.08,200875.0],["2014-10-13",6.104,6.248,6.048,6.192,188000.0],["2014-10-14",6.264,6.384,6.152,6.216,148000.0],["2014-10-15",6.176,6.176,5.592,5.64,342000.0],["2014-10-16",5.576,5.688,5.56,5.632,277625.0],["2014-10-17",5.728,5.912,5.64,5.864,442625.0],["2014-10-20",5.824,6.192,5.824,6.168,167500.0],["2014-10-21",6.208,6.344,6.16,6.28,83000.0],["2014-10-22",6.28,6.336,6.248,6.272,109375.0],["2014-10-23",6.328,6.344,6.208,6.304,133625.0],["2014-10-24",6.328,6.328,6.12,6.224,49000.0],["2014-10-27",6.2,6.2,6.096,6.16,69125.0],["2014-10-28",6.184,6.816,6.184,6.8,206375.0],["2014-10-29",6.824,6.872,6.736,6.824,136875.0],["2014-10-30",6.792,6.976,6.736,6.872,115375.0],["2014-10-31",7.056,7.056,6.768,6.872,185625.0],["2014-11-03",6.856,6.976,6.784,6.88,146625.0],["2014-11-04",6.848,6.968,6.76,6.896,171500.0],["2014-11-05",6.968,6.968,6.816,6.84,151375.0],["2014-11-06",6.824,6.904,6.824,6.856,201875.0],["2014-11-07",6.864,6.864,6.72,6.84,130500.0],["2014-11-10",6.864,6.912,6.816,6.84,202250.0],["2014-11-11",6.816,6.92,6.752,6.904,100375.0],["2014-11-12",6.848,6.936,6.768,6.904,134625.0],["2014-11-13",6.904,6.944,6.832,6.872,157000.0],["2014-11-14",6.88,6.88,6.624,6.64,131125.0],["2014-11-17",6.608,6.608,6.464,6.536,116750.0],["2014-11-18",6.576,6.64,6.44,6.552,159625.0],["2014-11-19",6.52,6.568,6.432,6.496,75500.0],["2014-11-20",6.456,6.6,6.456,6.584,127750.0],["2014-11-21",6.704,6.752,6.592,6.616,142375.0],["2014-11-24",6.64,6.728,6.568,6.608,174625.0],["2014-11-25",6.64,6.72,6.552,6.688,169875.0],["2014-11-26",6.704,6.832,6.64,6.816,175750.0],["2014-11-28",6.8,6.832,6.52,6.6,189875.0],["2014-12-01",6.576,6.616,6.472,6.536,187000.0],["2014-12-02",6.568,6.648,6.48,6.552,395250.0],["2014-12-03",6.576,6.688,6.448,6.6,172000.0],["2014-12-04",6.6,6.696,6.48,6.6,162500.0],["2014-12-05",6.6,6.76,6.6,6.696,303500.0],["2014-12-08",6.696,6.76,6.496,6.56,296625.0],["2014-12-09",6.488,6.592,6.48,6.544,356250.0],["2014-12-10",6.504,6.776,6.4,6.44,243000.0],["2014-12-11",6.504,6.68,6.44,6.592,379750.0],["2014-12-12",6.512,6.8,6.512,6.72,363250.0],["2014-12-15",6.688,6.84,6.608,6.776,367000.0],["2014-12-16",6.776,6.992,6.752,6.816,548750.0],["2014-12-17",6.848,7.152,6.792,7.136,498875.0],["2014-12-18",7.232,7.352,7.152,7.32,621625.0],["2014-12-19",7.28,7.368,7.168,7.192,1009875.0],["2014-12-22",7.192,7.256,7.096,7.256,384875.0],["2014-12-23",7.304,7.472,7.208,7.392,397500.0],["2014-12-24",7.384,7.584,7.328,7.44,294000.0],["2014-12-26",7.488,7.672,7.448,7.576,304375.0],["2014-12-29",7.608,7.64,7.36,7.608,491875.0],["2014-12-30",7.576,7.728,7.576,7.712,127500.0],["2014-12-31",7.76,7.768,7.616,7.64,363500.0],["2015-01-02",7.712,7.792,7.512,7.736,235250.0],["2015-01-05",7.728,8.072,7.664,7.984,399000.0],["2015-01-06",7.968,8.0,7.72,7.736,343250.0],["2015-01-07",7.816,7.96,7.728,7.904,401125.0],["2015-01-08",7.992,8.064,7.96,8.064,557500.0],["2015-01-09",8.056,8.16,8.056,8.104,282000.0],["2015-01-12",8.136,8.352,8.064,8.232,360875.0],["2015-01-13",8.352,8.4,8.064,8.176,341750.0],["2015-01-14",8.064,8.168,7.856,8.104,303375.0],["2015-01-15",8.168,8.192,7.808,7.992,280000.0],["2015-01-16",7.96,8.144,7.96,8.128,230500.0],["2015-01-20",8.168,8.168,8.088,8.12,192625.0],["2015-01-21",8.096,8.096,7.856,7.904,158750.0],["2015-01-22",7.968,7.968,7.712,7.816,304625.0],["2015-01-23",7.832,8.0,7.768,7.928,115125.0],["2015-01-26",7.88,8.096,7.792,8.08,277375.0],["2015-01-27",7.84,7.984,7.768,7.824,156125.0],["2015-01-28",7.888,7.888,7.616,7.64,127625.0],["2015-01-29",7.632,7.68,7.568,7.6,164500.0],["2015-01-30",7.536,7.64,7.272,7.28,192875.0],["2015-02-02",7.28,7.512,7.264,7.504,215625.0],["2015-02-03",7.552,7.696,7.456,7.656,262625.0],["2015-02-04",7.816,7.864,7.496,7.8,536625.0],["2015-02-05",7.816,7.952,7.704,7.904,306125.0],["2015-02-06",7.928,7.984,7.808,7.856,278875.0],["2015-02-09",7.856,7.96,7.792,7.824,195625.0],["2015-02-10",7.896,7.936,7.76,7.888,201750.0],["2015-02-11",7.848,7.904,7.76,7.848,192000.0],["2015-02-12",7.88,7.928,7.792,7.808,131625.0],["2015-02-13",7.84,7.84,7.712,7.744,114250.0],["2015-02-17",7.744,7.808,7.608,7.648,108500.0],["2015-02-18",7.656,7.872,7.6,7.816,205750.0],["2015-02-19",7.816,7.832,7.72,7.776,73250.0],["2015-02-20",7.8,7.912,7.688,7.776,135875.0],["2015-02-23",7.776,7.784,7.6,7.712,97125.0],["2015-02-24",7.72,7.784,7.632,7.728,84625.0],["2015-02-25",7.744,7.776,7.672,7.752,90500.0],["2015-02-26",7.76,7.904,7.744,7.816,111000.0],["2015-02-27",7.8,7.888,7.6,7.744,433750.0],["2015-03-02",7.768,7.832,7.696,7.768,170000.0],["2015-03-03",7.768,8.0,7.672,7.928,220625.0],["2015-03-04",7.92,8.0,7.744,7.944,522000.0],["2015-03-05",7.944,8.048,7.888,8.032,157375.0],["2015-03-06",7.984,8.048,7.96,7.984,230750.0],["2015-03-09",7.992,8.28,7.992,8.112,138750.0],["2015-03-10",8.064,8.064,7.712,7.808,183750.0],["2015-03-11",7.84,7.952,7.656,7.864,137750.0],["2015-03-12",7.944,8.096,7.832,8.08,122000.0],["2015-03-13",8.096,8.216,7.992,8.184,273625.0],["2015-03-16",8.248,8.36,8.128,8.32,260500.0],["2015-03-17",8.312,8.6,8.272,8.464,242375.0],["2015-03-18",8.432,8.6,8.296,8.6,126375.0],["2015-03-19",8.6,8.72,8.584,8.712,253000.0],["2015-03-20",8.776,8.784,8.608,8.752,369500.0],["2015-03-23",8.768,8.984,8.712,8.752,237875.0],["2015-03-24",8.76,8.992,8.664,8.992,222750.0],["2015-03-25",9.0,9.0,8.696,8.696,175750.0],["2015-03-26",8.696,8.752,8.632,8.648,109875.0],["2015-03-27",8.688,8.688,8.512,8.632,90500.0],["2015-03-30",8.672,8.88,8.592,8.704,215000.0],["2015-03-31",8.68,8.68,8.24,8.496,145750.0],["2015-04-01",8.472,8.6,8.304,8.544,177125.0],["2015-04-02",8.56,8.664,8.512,8.648,101000.0],["2015-04-06",8.616,8.792,8.448,8.68,163125.0],["2015-04-07",8.68,8.68,8.248,8.296,150625.0],["2015-04-08",8.264,8.512,8.16,8.472,224125.0],["2015-04-09",8.456,8.464,8.152,8.24,72000.0],["2015-04-10",8.28,8.464,8.152,8.176,175500.0],["2015-04-13",8.184,8.248,8.16,8.216,144375.0],["2015-04-14",8.224,8.36,8.136,8.192,126750.0],["2015-04-15",8.24,8.328,8.168,8.272,104125.0],["2015-04-16",8.288,8.552,8.232,8.504,128250.0],["2015-04-17",8.44,8.456,8.008,8.104,201375.0],["2015-04-20",8.12,8.288,8.112,8.224,144125.0],["2015-04-21",8.288,8.32,8.088,8.224,78875.0],["2015-04-22",8.256,8.256,8.112,8.208,101500.0],["2015-04-23",8.16,8.288,8.16,8.224,66625.0],["2015-04-24",8.256,8.312,8.184,8.24,69750.0],["2015-04-27",8.28,8.44,8.024,8.208,126250.0],["2015-04-28",8.24,8.296,8.112,8.176,68875.0],["2015-04-29",8.16,8.16,7.928,7.984,79250.0],["2015-04-30",7.92,7.976,7.552,7.84,314125.0],["2015-05-01",7.832,8.048,7.6,8.024,156500.0],["2015-05-04",8.04,8.048,7.912,7.952,154500.0],["2015-05-05",7.896,8.032,7.672,7.736,163750.0],["2015-05-06",7.624,7.92,7.464,7.864,149000.0],["2015-05-07",7.824,8.128,7.792,8.08,149500.0],["2015-05-08",8.192,8.2,7.992,8.008,199500.0],["2015-05-11",8.04,8.352,8.008,8.056,126000.0],["2015-05-12",8.04,8.16,7.912,8.024,108500.0],["2015-05-13",8.056,8.168,8.0,8.008,81375.0],["2015-05-14",8.072,8.36,8.064,8.248,109375.0],["2015-05-15",8.208,8.464,8.016,8.032,150000.0],["2015-05-18",8.04,8.624,8.04,8.4,193250.0],["2015-05-19",8.432,8.432,8.088,8.112,168750.0],["2015-05-20",8.096,8.36,8.096,8.288,179375.0],["2015-05-21",8.312,8.472,8.192,8.424,143875.0],["2015-05-22",8.448,8.552,8.224,8.248,176875.0],["2015-05-26",8.224,8.232,7.928,7.968,144625.0],["2015-05-27",8.008,8.168,7.92,8.144,85500.0],["2015-05-28",8.152,8.16,7.944,8.0,111750.0],["2015-05-29",7.976,8.024,7.792,7.808,143250.0],["2015-06-01",7.824,8.048,7.768,7.92,93750.0],["2015-06-02",7.896,8.072,7.832,7.936,113750.0],["2015-06-03",7.976,8.208,7.896,8.128,124375.0],["2015-06-04",8.064,8.208,8.04,8.152,116875.0],["2015-06-05",8.168,8.28,8.016,8.248,106500.0],["2015-06-08",8.256,8.424,8.168,8.368,162875.0],["2015-06-09",8.328,8.408,8.272,8.368,95875.0],["2015-06-10",8.36,8.488,8.304,8.336,257750.0],["2015-06-11",8.32,8.32,8.056,8.12,279500.0],["2015-06-12",8.112,8.336,7.848,8.176,186375.0],["2015-06-15",8.08,8.096,7.848,7.912,274500.0],["2015-06-16",7.864,8.096,7.84,8.056,106875.0],["2015-06-17",8.112,8.296,8.104,8.184,104375.0],["2015-06-18",8.24,8.552,8.24,8.512,131500.0],["2015-06-19",8.544,8.712,8.44,8.648,426125.0],["2015-06-22",8.656,8.936,8.608,8.776,150875.0],["2015-06-23",8.8,8.88,8.512,8.864,109125.0],["2015-06-24",8.864,8.936,8.792,8.904,99250.0],["2015-06-25",8.976,9.216,8.912,9.176,200125.0],["2015-06-26",9.224,9.28,9.008,9.208,670250.0],["2015-06-29",9.2,9.336,9.0,9.032,158500.0],["2015-06-30",9.128,9.176,8.992,9.128,122875.0],["2015-07-01",9.264,9.376,9.088,9.256,165125.0],["2015-07-02",9.272,9.328,8.824,9.072,122625.0],["2015-07-06",8.92,9.136,8.848,9.032,179625.0],["2015-07-07",9.0,9.016,8.632,8.832,150750.0],["2015-07-08",8.776,8.984,8.656,8.752,206875.0],["2015-07-09",8.936,8.944,8.6,8.64,156625.0],["2015-07-10",8.768,8.96,8.728,8.928,126625.0],["2015-07-13",8.84,9.368,8.832,9.0,173000.0],["2015-07-14",9.104,9.104,8.784,8.856,114875.0],["2015-07-15",8.88,8.936,8.616,8.784,108250.0],["2015-07-16",8.872,9.04,8.832,8.896,172375.0],["2015-07-17",8.936,8.936,8.76,8.864,134875.0],["2015-07-20",8.888,8.888,8.648,8.664,71375.0],["2015-07-21",8.696,8.8,8.536,8.568,44500.0],["2015-07-22",8.544,8.68,8.544,8.64,79625.0],["2015-07-23",8.664,8.664,8.472,8.48,132000.0],["2015-07-24",8.456,8.504,8.224,8.232,98375.0],["2015-07-27",8.216,8.36,8.08,8.232,77875.0],["2015-07-28",8.328,8.328,7.984,8.24,121750.0],["2015-07-29",8.24,8.376,7.608,8.2,103125.0],["2015-07-30",8.08,8.184,7.984,8.128,85125.0],["2015-07-31",8.128,8.288,7.992,8.064,116875.0],["2015-08-03",8.04,8.256,8.032,8.232,129125.0],["2015-08-04",8.2,8.328,8.032,8.112,83500.0],["2015-08-05",8.0,8.384,8.0,8.256,399625.0],["2015-08-06",8.296,9.056,8.248,8.992,99875.0],["2015-08-07",8.912,9.128,8.896,8.952,138500.0],["2015-08-10",9.048,9.12,8.896,9.08,177375.0],["2015-08-11",8.992,9.184,8.848,9.064,105500.0],["2015-08-12",8.976,9.16,8.936,9.112,142500.0],["2015-08-13",9.144,9.536,9.04,9.44,108000.0],["2015-08-14",9.472,9.632,9.384,9.56,95125.0],["2015-08-17",9.56,9.928,9.56,9.856,90375.0],["2015-08-18",9.808,10.16,9.664,10.064,217125.0],["2015-08-19",9.952,10.352,9.936,10.16,1273250.0],["2015-08-20",9.976,10.504,9.976,10.064,210500.0],["2015-08-21",9.832,10.368,9.832,10.056,366500.0],["2015-08-24",9.848,10.088,9.848,9.872,423875.0],["2015-08-25",10.264,10.376,9.704,9.88,455375.0],["2015-08-26",10.048,10.136,9.824,9.88,459500.0],["2015-08-27",9.936,10.08,9.8,9.96,393375.0],["2015-08-28",9.896,10.184,9.888,10.04,661000.0],["2015-08-31",10.072,10.296,10.04,10.12,583500.0],["2015-09-01",9.992,10.304,9.992,10.28,362000.0],["2015-09-02",10.36,10.912,10.36,10.896,315625.0],["2015-09-03",11.04,11.904,11.04,11.56,344375.0],["2015-09-04",11.392,11.784,11.28,11.584,191750.0],["2015-09-08",11.8,12.464,11.704,11.992,433500.0],["2015-09-09",12.16,12.528,12.056,12.128,310625.0],["2015-09-10",12.088,12.136,11.656,11.768,286500.0],["2015-09-11",11.768,11.792,11.224,11.608,494125.0],["2015-09-14",11.712,11.92,11.608,11.808,296375.0],["2015-09-15",11.776,12.36,11.752,12.176,451750.0],["2015-09-16",12.16,12.768,12.16,12.728,313375.0],["2015-09-17",12.824,13.384,12.688,12.96,599875.0],["2015-09-18",12.736,12.768,12.256,12.416,2483375.0],["2015-09-21",12.608,13.232,12.512,13.016,670500.0],["2015-09-22",12.888,12.912,12.6,12.784,493750.0],["2015-09-23",12.92,13.264,12.72,13.168,420750.0],["2015-09-24",13.056,13.624,12.912,13.6,363625.0],["2015-09-25",13.752,13.864,13.296,13.424,328375.0],["2015-09-28",13.296,13.376,12.864,12.896,367250.0],["2015-09-29",12.984,13.224,12.688,12.848,495750.0],["2015-09-30",13.016,13.072,12.592,12.888,607000.0],["2015-10-01",12.952,13.544,12.904,13.064,683250.0],["2015-10-02",13.0,13.184,12.928,13.096,463250.0],["2015-10-05",13.28,14.208,13.208,13.88,502125.0],["2015-10-06",13.808,13.84,13.168,13.184,288500.0],["2015-10-07",13.304,13.592,13.152,13.376,705250.0],["2015-10-08",13.248,13.568,13.216,13.368,394500.0],["2015-10-09",13.44,13.44,13.208,13.36,290625.0],["2015-10-12",13.416,14.336,13.336,14.144,566375.0],["2015-10-13",14.144,14.576,13.832,14.264,767250.0],["2015-10-14",14.336,14.416,13.736,13.872,311125.0],["2015-10-15",13.968,14.408,13.872,14.368,496875.0],["2015-10-16",14.432,15.0,14.12,14.64,594500.0],["2015-10-19",14.632,15.12,14.6,14.832,417375.0],["2015-10-20",14.96,14.992,14.216,14.4,338000.0],["2015-10-21",14.4,14.584,14.112,14.24,245000.0],["2015-10-22",14.344,14.736,14.2,14.512,329000.0],["2015-10-23",14.584,14.744,14.36,14.4,395375.0],["2015-10-26",14.4,14.512,14.152,14.32,259750.0],["2015-10-27",14.352,14.48,13.872,13.984,375875.0],["2015-10-28",13.936,13.992,13.4,13.888,495000.0],["2015-10-29",13.792,14.256,13.648,14.112,215250.0],["2015-10-30",14.072,14.072,13.408,13.504,288500.0],["2015-11-02",13.448,13.664,12.88,13.2,468125.0],["2015-11-03",13.256,13.256,12.288,12.328,501500.0],["2015-11-04",12.232,12.344,11.584,12.04,617250.0],["2015-11-05",12.08,12.528,11.976,12.416,240000.0],["2015-11-06",12.272,12.528,11.968,12.496,400125.0],["2015-11-09",12.416,12.512,12.24,12.352,192125.0],["2015-11-10",12.28,12.768,12.208,12.704,195750.0],["2015-11-11",12.8,12.888,12.6,12.6,147875.0],["2015-11-12",12.488,12.552,12.08,12.104,151000.0],["2015-11-13",12.0,12.432,11.976,12.288,180125.0],["2015-11-16",12.224,12.256,11.776,12.168,309250.0],["2015-11-17",12.224,12.568,12.136,12.448,397000.0],["2015-11-18",12.536,12.664,11.992,12.616,450000.0],["2015-11-19",12.56,12.72,12.304,12.44,167500.0],["2015-11-20",12.432,12.832,12.432,12.712,275000.0],["2015-11-23",12.744,12.872,12.584,12.688,179625.0],["2015-11-24",12.616,12.928,12.52,12.912,160125.0],["2015-11-25",12.96,13.128,12.832,13.08,181500.0],["2015-11-27",12.984,13.152,12.976,13.08,68875.0],["2015-11-30",13.16,13.16,12.456,12.632,312750.0],["2015-12-01",12.736,12.872,12.576,12.768,234375.0],["2015-12-02",12.808,13.176,12.72,12.864,212000.0],["2015-12-03",12.84,12.912,12.264,12.32,285125.0],["2015-12-04",12.288,12.752,12.288,12.712,157750.0],["2015-12-07",12.52,13.08,12.52,12.872,242500.0],["2015-12-08",13.2,14.592,12.872,14.448,348625.0],["2015-12-09",14.336,14.336,12.976,13.12,434250.0],["2015-12-10",13.104,13.256,12.6,13.04,289375.0],["2015-12-11",12.624,13.048,12.536,12.568,372000.0],["2015-12-14",12.52,12.568,11.936,12.136,272625.0],["2015-12-15",12.208,12.392,12.128,12.288,220375.0],["2015-12-16",12.288,12.336,11.768,12.0,269000.0],["2015-12-17",12.072,12.072,11.416,11.472,279125.0],["2015-12-18",11.384,11.624,11.168,11.448,752000.0],["2015-12-21",11.48,11.976,11.024,11.168,288875.0],["2015-12-22",11.224,11.72,11.072,11.44,274375.0],["2015-12-23",11.416,11.784,11.352,11.624,293750.0],["2015-12-24",11.568,11.576,10.888,10.92,128750.0],["2015-12-28",10.904,10.92,10.552,10.856,224375.0],["2015-12-29",10.968,11.296,10.92,11.272,141000.0],["2015-12-30",11.32,11.592,10.992,11.192,143000.0],["2015-12-31",11.12,11.224,10.816,10.88,225125.0],["2016-01-04",10.736,10.944,10.464,10.544,481500.0],["2016-01-05",10.624,11.016,10.608,11.008,179500.0],["2016-01-06",10.696,11.12,10.672,11.048,337625.0],["2016-01-07",10.848,10.944,10.488,10.568,227250.0],["2016-01-08",10.568,10.616,10.288,10.36,575125.0],["2016-01-11",10.456,10.704,10.328,10.608,299375.0],["2016-01-12",10.616,10.984,10.576,10.976,335375.0],["2016-01-13",10.984,11.056,9.512,10.176,200250.0],["2016-01-14",10.168,10.288,10.04,10.048,136625.0],["2016-01-15",9.76,10.016,9.68,9.832,195125.0],["2016-01-19",9.992,9.992,9.424,9.64,250625.0],["2016-01-20",9.536,9.72,9.248,9.616,209500.0],["2016-01-21",9.704,10.016,8.808,9.8,234125.0],["2016-01-22",9.88,9.944,9.6,9.904,226625.0],["2016-01-25",9.936,10.0,9.528,9.656,140125.0],["2016-01-26",9.68,10.224,8.8,10.088,161125.0],["2016-01-27",10.024,10.184,9.648,9.744,234375.0],["2016-01-28",9.856,10.112,9.768,10.072,143250.0],["2016-01-29",10.096,11.056,9.984,11.056,539000.0],["2016-02-01",11.088,11.088,10.544,10.808,361750.0],["2016-02-02",10.648,10.784,10.44,10.672,230500.0],["2016-02-03",11.104,12.424,10.752,12.12,503250.0],["2016-02-04",12.04,12.128,11.288,11.352,535375.0],["2016-02-05",11.352,11.472,11.024,11.232,449125.0],["2016-02-08",11.096,11.264,10.784,11.16,473000.0],["2016-02-09",11.024,11.272,10.92,11.0,284875.0],["2016-02-10",11.04,11.336,10.848,10.856,241750.0],["2016-02-11",10.664,11.008,10.664,10.864,324250.0],["2016-02-12",10.992,11.144,10.856,11.104,263500.0],["2016-02-16",11.24,11.336,10.92,11.248,206375.0],["2016-02-17",11.272,11.504,10.728,11.408,285750.0],["2016-02-18",11.416,11.608,11.384,11.52,275125.0],["2016-02-19",11.472,11.504,11.04,11.096,202375.0],["2016-02-22",11.184,11.184,10.784,10.848,303625.0],["2016-02-23",10.824,11.0,10.784,10.872,292625.0],["2016-02-24",10.744,11.208,10.744,11.168,235750.0],["2016-02-25",11.208,11.28,10.792,10.952,124000.0],["2016-02-26",10.992,10.992,9.888,10.856,121500.0],["2016-02-29",10.816,11.152,10.68,10.824,298750.0],["2016-03-01",10.936,11.08,10.808,10.976,168125.0],["2016-03-02",10.944,11.072,10.8,11.04,129875.0],["2016-03-03",11.0,11.112,10.784,11.072,208875.0],["2016-03-04",11.08,11.544,11.008,11.288,320000.0],["2016-03-07",11.264,11.264,10.976,11.224,249375.0],["2016-03-08",11.224,11.488,11.12,11.472,400125.0],["2016-03-09",11.472,11.92,11.36,11.92,323125.0],["2016-03-10",11.952,12.112,11.8,11.96,199375.0],["2016-03-11",12.04,12.12,11.824,11.936,183500.0],["2016-03-14",11.888,11.952,11.608,11.744,139625.0],["2016-03-15",11.68,11.912,11.6,11.888,212875.0],["2016-03-16",11.824,12.016,11.768,11.976,179250.0],["2016-03-17",11.936,12.376,11.936,12.296,152125.0],["2016-03-18",12.504,12.992,12.336,12.912,719625.0],["2016-03-21",12.848,12.848,12.416,12.528,408000.0],["2016-03-22",12.432,12.76,12.408,12.736,307125.0],["2016-03-23",12.768,12.848,12.336,12.44,468375.0],["2016-03-24",12.344,12.544,12.272,12.432,277125.0],["2016-03-28",12.6,12.904,12.464,12.832,270000.0],["2016-03-29",12.792,13.104,12.776,13.072,215000.0],["2016-03-30",13.056,13.112,12.84,12.936,262750.0],["2016-03-31",12.896,13.072,12.896,13.032,257750.0],["2016-04-01",12.912,13.224,12.912,13.216,155750.0],["2016-04-04",13.168,13.168,13.016,13.088,184375.0],["2016-04-05",13.032,13.136,12.432,12.44,332250.0],["2016-04-06",12.464,12.504,12.28,12.392,177000.0],["2016-04-07",12.256,12.408,12.064,12.104,490750.0],["2016-04-08",12.184,12.184,11.544,11.84,296750.0],["2016-04-11",11.872,12.2,11.872,12.112,217500.0],["2016-04-12",12.104,12.656,12.048,12.624,190875.0],["2016-04-13",12.616,12.904,12.576,12.896,320625.0],["2016-04-14",12.872,12.872,12.52,12.592,117250.0],["2016-04-15",12.512,12.616,12.424,12.496,196875.0],["2016-04-18",12.424,12.704,12.424,12.528,160000.0],["2016-04-19",12.52,12.904,12.496,12.848,105750.0],["2016-04-20",12.824,12.968,12.8,12.872,231000.0],["2016-04-21",12.92,13.024,12.592,12.64,270875.0],["2016-04-22",12.616,12.616,12.16,12.32,287875.0],["2016-04-25",12.376,12.384,12.136,12.352,256375.0],["2016-04-26",12.304,13.104,12.304,13.096,250125.0],["2016-04-27",12.88,13.152,12.672,12.864,239625.0],["2016-04-28",12.824,13.064,12.72,12.936,222625.0],["2016-04-29",12.96,13.12,12.888,13.032,218375.0],["2016-05-02",13.136,13.496,12.976,13.432,297750.0],["2016-05-03",13.288,13.536,12.904,13.04,198875.0],["2016-05-04",12.92,13.192,12.816,13.144,222375.0],["2016-05-05",12.912,14.4,12.912,14.296,654125.0],["2016-05-06",14.288,15.408,14.28,14.88,562250.0],["2016-05-09",14.736,15.376,14.736,14.84,347000.0],["2016-05-10",14.928,14.952,14.32,14.504,273625.0],["2016-05-11",14.448,15.032,14.336,14.864,459750.0],["2016-05-12",14.96,15.192,14.32,14.632,333250.0],["2016-05-13",14.632,14.856,14.536,14.672,166500.0],["2016-05-16",14.728,14.8,14.4,14.648,174500.0],["2016-05-17",14.584,14.696,13.72,13.928,269875.0],["2016-05-18",14.04,14.232,13.616,13.96,274125.0],["2016-05-19",13.888,14.104,13.752,13.944,286000.0],["2016-05-20",14.04,14.432,13.856,14.088,218750.0],["2016-05-23",14.08,14.4,13.864,14.384,239250.0],["2016-05-24",14.528,14.912,14.512,14.752,299500.0],["2016-05-25",14.752,14.904,14.44,14.632,213375.0],["2016-05-26",14.72,14.752,14.368,14.48,140875.0],["2016-05-27",14.528,14.696,14.376,14.56,144250.0],["2016-05-31",14.552,14.704,14.472,14.584,171375.0],["2016-06-01",14.472,15.024,13.888,14.84,217875.0],["2016-06-02",14.752,15.528,13.744,15.2,287250.0],["2016-06-03",15.2,15.272,14.848,14.928,177000.0],["2016-06-06",15.008,15.176,14.816,14.896,152875.0],["2016-06-07",14.856,15.264,14.856,15.16,162500.0],["2016-06-08",15.12,15.368,14.536,15.32,170125.0],["2016-06-09",15.304,15.584,14.992,15.56,336250.0],["2016-06-10",15.392,15.456,15.168,15.416,140250.0],["2016-06-13",15.392,15.432,14.752,14.944,149625.0],["2016-06-14",14.888,15.04,14.528,14.96,191250.0],["2016-06-15",15.008,15.048,14.696,14.896,132375.0],["2016-06-16",14.92,16.84,14.92,16.736,824000.0],["2016-06-17",16.696,17.072,16.576,16.736,1023625.0],["2016-06-20",17.04,17.312,16.568,16.728,317625.0],["2016-06-21",16.76,17.088,16.368,17.032,243500.0],["2016-06-22",17.104,17.416,16.784,16.888,236000.0],["2016-06-23",17.112,17.16,16.632,16.912,208250.0],["2016-06-24",16.312,16.784,15.88,16.688,1617750.0],["2016-06-27",16.416,16.72,16.28,16.344,315875.0],["2016-06-28",16.304,16.464,16.04,16.096,305375.0],["2016-06-29",16.352,16.768,16.272,16.712,208500.0],["2016-06-30",16.76,17.424,16.648,17.368,515750.0],["2016-07-01",17.392,17.552,17.056,17.48,208375.0],["2016-07-05",17.456,17.92,17.184,17.456,295375.0],["2016-07-06",17.336,17.848,17.112,17.712,290750.0],["2016-07-07",17.64,17.64,17.264,17.408,137000.0],["2016-07-08",17.52,17.672,17.072,17.608,289500.0],["2016-07-11",17.304,18.072,17.304,17.936,230375.0],["2016-07-12",17.968,18.304,17.936,18.208,309000.0],["2016-07-13",18.24,18.4,18.152,18.224,233375.0],["2016-07-14",18.312,18.384,17.88,18.024,388000.0],["2016-07-15",18.144,18.224,17.984,18.176,252875.0],["2016-07-18",18.192,18.632,18.144,18.608,335000.0],["2016-07-19",18.52,18.976,18.392,18.792,360125.0],["2016-07-20",18.8,19.008,18.608,18.8,465625.0],["2016-07-21",18.84,18.84,18.648,18.816,314125.0],["2016-07-22",18.792,19.064,18.712,18.808,223750.0],["2016-07-25",18.808,18.944,18.44,18.736,178750.0],["2016-07-26",18.8,19.016,18.664,18.928,274500.0],["2016-07-27",18.928,18.992,18.336,18.376,534625.0],["2016-07-28",18.4,18.536,18.096,18.264,292250.0],["2016-07-29",18.24,18.576,18.096,18.232,273750.0],["2016-08-01",18.168,18.456,18.04,18.36,431125.0],["2016-08-02",18.416,18.416,17.608,17.92,631500.0],["2016-08-03",17.848,20.0,17.728,19.504,865750.0],["2016-08-04",19.6,20.128,19.136,19.984,972500.0],["2016-08-05",20.0,20.0,19.48,19.776,565625.0],["2016-08-08",19.88,20.0,19.04,19.72,885375.0],["2016-08-09",19.648,20.536,19.496,20.408,651375.0],["2016-08-10",20.376,20.624,19.848,20.248,528125.0],["2016-08-11",20.32,20.552,20.168,20.392,445500.0],["2016-08-12",20.44,20.608,19.84,19.952,341125.0],["2016-08-15",20.056,20.344,19.976,20.024,377125.0],["2016-08-16",20.0,20.0,19.536,19.688,436125.0],["2016-08-17",19.552,19.72,19.056,19.504,625875.0],["2016-08-18",19.568,19.68,19.392,19.512,465250.0],["2016-08-19",19.504,19.752,19.296,19.664,376875.0],["2016-08-22",19.648,19.84,19.36,19.584,380750.0],["2016-08-23",19.584,19.784,19.448,19.68,366250.0],["2016-08-24",19.6,19.616,19.28,19.496,296250.0],["2016-08-25",19.456,19.912,18.632,19.896,493375.0],["2016-08-26",19.896,20.192,19.584,19.848,346375.0],["2016-08-29",19.92,19.92,19.432,19.592,308750.0],["2016-08-30",19.544,19.544,18.416,19.464,483750.0],["2016-08-31",19.496,19.544,19.24,19.4,237000.0],["2016-09-01",19.288,19.504,18.568,19.456,513625.0],["2016-09-02",18.576,19.664,18.576,19.528,156875.0],["2016-09-06",19.632,19.632,19.256,19.536,224250.0],["2016-09-07",19.48,19.632,19.288,19.6,339125.0],["2016-09-08",19.592,19.592,19.136,19.368,191250.0],["2016-09-09",19.184,19.184,18.424,18.44,290125.0],["2016-09-12",18.36,18.632,18.216,18.328,442875.0],["2016-09-13",18.232,18.368,17.96,18.216,240375.0],["2016-09-14",18.2,18.648,18.088,18.6,264875.0],["2016-09-15",18.56,18.936,18.52,18.856,267750.0],["2016-09-16",18.912,18.912,18.296,18.504,478250.0],["2016-09-19",18.608,18.944,18.608,18.744,202125.0],["2016-09-20",18.856,18.888,17.768,18.24,234375.0],["2016-09-21",18.328,18.488,18.2,18.424,234500.0],["2016-09-22",18.608,19.248,18.544,19.224,379250.0],["2016-09-23",19.136,19.656,18.824,19.512,695625.0],["2016-09-26",19.36,19.672,19.256,19.52,260625.0],["2016-09-27",19.48,19.6,19.208,19.416,391125.0],["2016-09-28",19.376,19.6,18.888,19.44,155625.0],["2016-09-29",19.384,19.504,19.136,19.432,150875.0],["2016-09-30",19.552,19.928,19.392,19.84,296125.0],["2016-10-03",19.872,19.896,19.28,19.56,239500.0],["2016-10-04",19.6,20.016,19.448,19.792,332250.0],["2016-10-05",19.792,20.4,19.752,20.384,315125.0],["2016-10-06",20.408,20.824,20.152,20.688,307125.0],["2016-10-07",20.68,20.688,20.272,20.424,310750.0],["2016-10-10",20.616,20.776,20.376,20.472,204875.0],["2016-10-11",20.488,20.488,19.792,20.016,280875.0],["2016-10-12",20.032,20.584,19.896,20.52,238750.0],["2016-10-13",20.52,20.52,20.04,20.168,385375.0],["2016-10-14",20.328,20.496,20.12,20.168,164750.0],["2016-10-17",20.096,20.352,20.08,20.128,152750.0],["2016-10-18",20.232,20.28,19.944,20.144,152500.0],["2016-10-19",20.216,20.216,19.568,19.584,179250.0],["2016-10-20",19.6,19.84,19.104,19.104,159500.0],["2016-10-21",19.064,19.112,18.832,18.904,152125.0],["2016-10-24",19.016,19.168,18.928,19.112,148625.0],["2016-10-25",19.112,19.176,18.552,18.584,146000.0],["2016-10-26",18.6,18.6,17.84,17.872,184875.0],["2016-10-27",17.92,18.016,17.704,17.816,161625.0],["2016-10-28",17.848,18.096,17.36,17.864,171750.0],["2016-10-31",17.864,18.696,17.632,18.672,433750.0],["2016-11-01",18.64,18.928,18.072,18.352,221625.0],["2016-11-02",18.368,18.544,18.248,18.448,225875.0],["2016-11-03",18.496,18.496,18.24,18.432,248250.0],["2016-11-04",18.44,18.504,18.08,18.104,199625.0],["2016-11-07",18.376,18.84,18.32,18.824,152000.0],["2016-11-08",18.848,19.92,18.784,19.872,223500.0],["2016-11-09",19.52,20.408,19.088,20.376,232750.0],["2016-11-10",20.528,20.528,19.76,19.952,239625.0],["2016-11-11",19.952,21.52,19.776,21.496,371750.0],["2016-11-14",21.784,21.832,21.184,21.536,288750.0],["2016-11-15",21.368,21.696,21.232,21.416,257375.0],["2016-11-16",21.368,22.368,21.128,22.256,375750.0],["2016-11-17",22.472,22.632,21.904,22.4,404875.0],["2016-11-18",22.504,22.504,21.992,22.072,238750.0],["2016-11-21",22.12,22.24,21.832,22.152,176000.0],["2016-11-22",22.224,22.488,22.072,22.408,328875.0],["2016-11-23",22.312,22.536,22.304,22.416,173875.0],["2016-11-25",22.392,22.768,22.288,22.672,136000.0],["2016-11-28",22.656,22.664,22.192,22.208,216375.0],["2016-11-29",22.112,22.872,21.912,22.752,225125.0],["2016-11-30",22.784,22.832,21.736,21.896,225750.0],["2016-12-01",21.856,22.16,21.536,21.608,194500.0],["2016-12-02",22.056,24.112,22.056,23.896,443750.0],["2016-12-05",24.128,25.232,23.992,25.016,443000.0],["2016-12-06",25.0,25.0,23.776,24.592,363125.0],["2016-12-07",24.616,24.984,24.4,24.848,305250.0],["2016-12-08",24.896,25.4,24.408,24.472,567875.0],["2016-12-09",24.432,24.696,24.216,24.456,416500.0],["2016-12-12",24.416,24.432,23.712,23.832,499375.0],["2016-12-13",23.6,24.472,23.32,24.344,479375.0],["2016-12-14",24.376,24.784,24.056,24.2,245375.0],["2016-12-15",24.128,24.624,23.976,24.416,290875.0],["2016-12-16",24.512,25.048,24.336,24.496,1455625.0],["2016-12-19",24.576,25.112,24.448,24.544,336125.0],["2016-12-20",24.736,24.864,24.152,24.728,292875.0],["2016-12-21",24.648,24.952,24.416,24.912,307750.0],["2016-12-22",24.696,25.608,24.504,25.576,311750.0],["2016-12-23",25.456,25.728,25.008,25.144,163500.0],["2016-12-27",25.112,25.392,24.872,24.952,183375.0],["2016-12-28",24.928,24.952,24.504,24.528,170375.0],["2016-12-29",24.632,24.88,24.6,24.704,154250.0],["2016-12-30",24.712,24.8,24.544,24.72,112500.0],["2017-01-03",25.064,25.144,24.664,24.96,319250.0],["2017-01-04",25.064,25.488,25.064,25.2,134375.0],["2017-01-05",25.184,25.424,24.992,25.336,171000.0],["2017-01-06",25.456,25.88,25.08,25.784,221750.0],["2017-01-09",25.632,25.632,24.656,24.84,160750.0],["2017-01-10",24.912,24.912,24.52,24.64,189125.0],["2017-01-11",24.592,24.632,24.2,24.472,215875.0],["2017-01-12",24.424,24.584,23.76,24.024,125875.0],["2017-01-13",24.16,24.296,24.048,24.12,274000.0],["2017-01-17",24.088,24.728,23.864,24.472,187750.0],["2017-01-18",24.44,24.984,24.44,24.864,165375.0],["2017-01-19",24.768,24.808,24.296,24.464,174000.0],["2017-01-20",24.496,25.032,24.496,24.752,129000.0],["2017-01-23",24.768,24.944,24.696,24.776,103375.0],["2017-01-24",24.808,25.6,24.808,25.52,141875.0],["2017-01-25",25.68,25.912,25.352,25.656,171375.0],["2017-01-26",25.656,25.776,25.432,25.696,122125.0],["2017-01-27",25.856,25.888,25.224,25.608,160375.0],["2017-01-30",25.504,25.504,24.608,24.712,154125.0],["2017-01-31",24.592,25.12,24.424,24.624,147750.0],["2017-02-01",24.824,26.08,24.768,25.848,244375.0],["2017-02-02",25.752,25.752,25.104,25.4,182625.0],["2017-02-03",26.8,26.8,22.496,24.592,515625.0],["2017-02-06",24.456,24.744,23.648,24.064,369500.0],["2017-02-07",23.984,24.384,23.896,24.0,154375.0],["2017-02-08",23.96,24.56,23.792,24.472,231000.0],["2017-02-09",24.488,24.992,24.456,24.696,154625.0],["2017-02-10",24.768,25.184,24.6,25.16,231875.0],["2017-02-13",25.08,25.464,25.08,25.312,233375.0],["2017-02-14",25.136,25.52,25.032,25.408,289750.0],["2017-02-15",25.32,25.96,25.32,25.832,217000.0],["2017-02-16",25.832,26.328,25.784,26.28,257500.0],["2017-02-17",26.776,27.44,26.4,26.984,354250.0],["2017-02-21",27.04,27.856,26.712,26.952,553250.0],["2017-02-22",26.992,27.224,26.416,26.752,200375.0],["2017-02-23",26.688,26.76,25.848,26.112,270375.0],["2017-02-24",25.896,27.032,25.824,27.016,304250.0],["2017-02-27",26.976,27.344,26.504,27.208,491000.0],["2017-02-28",26.944,27.136,25.552,25.56,296375.0],["2017-03-01",25.952,26.376,25.752,26.032,262000.0],["2017-03-02",26.088,26.592,25.688,25.696,137375.0],["2017-03-03",25.72,26.024,25.52,25.992,200625.0],["2017-03-06",25.72,26.24,25.656,25.952,237625.0],["2017-03-07",25.96,26.224,25.848,25.952,100500.0],["2017-03-08",25.96,26.04,25.664,25.888,198125.0],["2017-03-09",25.96,27.128,25.888,26.784,359375.0],["2017-03-10",26.904,27.664,26.84,27.52,278375.0],["2017-03-13",27.6,28.032,27.544,27.688,241125.0],["2017-03-14",27.6,27.656,26.816,26.992,158250.0],["2017-03-15",27.072,27.576,26.928,27.384,271500.0],["2017-03-16",27.472,28.192,27.392,28.128,173375.0],["2017-03-17",28.0,28.28,27.608,28.104,585625.0],["2017-03-20",28.04,28.136,27.312,27.464,182000.0],["2017-03-21",27.52,27.704,26.976,27.032,182500.0],["2017-03-22",27.128,27.336,26.48,26.856,148375.0],["2017-03-23",26.776,27.664,26.776,27.456,204125.0],["2017-03-24",27.6,27.784,26.744,27.096,209375.0],["2017-03-27",27.184,27.432,26.536,27.352,261250.0],["2017-03-28",27.496,27.496,26.704,27.336,162625.0],["2017-03-29",27.192,27.504,26.952,27.392,133125.0],["2017-03-30",27.432,27.936,27.128,27.864,331125.0],["2017-03-31",27.88,27.912,27.384,27.776,290375.0],["2017-04-03",27.776,27.848,27.016,27.24,195500.0],["2017-04-04",27.088,27.368,26.888,27.112,147375.0],["2017-04-05",27.128,27.544,26.032,26.688,233000.0],["2017-04-06",26.6,27.296,26.56,27.104,176250.0],["2017-04-07",27.032,27.4,26.816,27.072,278125.0],["2017-04-10",27.0,27.312,26.696,27.104,114750.0],["2017-04-11",26.984,27.456,26.72,27.432,172875.0],["2017-04-12",27.24,27.832,27.096,27.728,222250.0],["2017-04-13",27.576,27.744,27.288,27.376,135500.0],["2017-04-17",27.48,28.48,27.48,28.416,288875.0],["2017-04-18",28.256,28.624,27.688,28.08,238500.0],["2017-04-19",28.168,28.984,28.168,28.768,227625.0],["2017-04-20",28.784,29.232,28.32,28.52,215000.0],["2017-04-21",28.328,28.424,27.704,27.864,247375.0],["2017-04-24",28.264,29.0,28.264,28.84,206000.0],["2017-04-25",28.92,29.28,28.536,28.552,194500.0],["2017-04-26",28.456,29.456,28.424,29.24,261875.0],["2017-04-27",29.192,29.32,28.808,28.92,164375.0],["2017-04-28",28.944,29.016,28.064,28.184,227000.0],["2017-05-01",28.36,28.648,27.96,28.392,203750.0],["2017-05-02",28.512,28.632,26.2,26.464,378000.0],["2017-05-03",26.28,26.36,24.912,25.944,368500.0],["2017-05-04",26.704,29.184,26.528,27.248,873375.0],["2017-05-05",27.28,27.384,25.776,26.392,424250.0],["2017-05-08",26.344,26.96,26.256,26.504,323250.0],["2017-05-09",26.488,26.784,26.392,26.496,273750.0],["2017-05-10",26.4,27.064,26.272,26.928,268500.0],["2017-05-11",26.824,26.952,26.008,26.744,280500.0],["2017-05-12",26.656,26.992,26.336,26.4,315750.0],["2017-05-15",26.384,26.384,25.328,25.36,190375.0],["2017-05-16",25.36,25.504,24.528,24.6,263000.0],["2017-05-17",24.24,24.456,23.232,24.312,491375.0],["2017-05-18",24.144,24.144,22.496,22.808,624500.0],["2017-05-19",22.88,24.552,22.88,24.192,305750.0],["2017-05-22",24.16,24.608,23.336,23.408,238875.0],["2017-05-23",23.512,23.904,23.096,23.184,251875.0],["2017-05-24",23.272,23.728,22.976,23.616,420125.0],["2017-05-25",23.712,23.76,23.496,23.512,178000.0],["2017-05-26",23.432,23.752,23.112,23.688,153625.0],["2017-05-30",24.008,24.008,22.88,23.008,208625.0],["2017-05-31",23.112,23.224,22.816,23.128,253500.0],["2017-06-01",23.136,23.968,23.136,23.952,248125.0],["2017-06-02",23.944,25.072,23.84,24.696,218375.0],["2017-06-05",24.608,24.608,22.968,23.448,273000.0],["2017-06-06",23.304,23.632,22.888,23.248,273375.0],["2017-06-07",23.544,23.952,23.272,23.752,229250.0],["2017-06-08",23.76,24.064,23.104,23.832,200500.0],["2017-06-09",23.84,24.248,23.68,23.744,230125.0],["2017-06-12",23.752,24.088,23.464,23.592,183375.0],["2017-06-13",23.256,24.248,23.184,23.944,228750.0],["2017-06-14",24.024,24.184,23.4,23.632,239625.0],["2017-06-15",23.392,23.816,23.216,23.704,175125.0],["2017-06-16",23.48,23.624,22.968,23.416,324375.0],["2017-06-19",23.448,25.008,23.0,24.896,542000.0],["2017-06-20",24.952,25.176,24.176,24.552,256500.0],["2017-06-21",24.608,25.328,24.536,24.864,357875.0],["2017-06-22",24.816,25.0,24.32,24.448,282875.0],["2017-06-23",24.512,24.584,24.208,24.392,444000.0],["2017-06-26",24.472,24.88,23.792,24.304,256875.0],["2017-06-27",24.264,24.264,23.528,23.576,304875.0],["2017-06-28",23.8,24.368,23.544,24.32,179625.0],["2017-06-29",24.368,24.368,23.736,24.16,226125.0],["2017-06-30",24.232,24.608,23.904,24.016,206500.0],["2017-07-03",24.072,24.512,23.832,23.912,125375.0],["2017-07-05",23.832,23.896,23.336,23.528,233875.0],["2017-07-06",23.336,23.568,22.952,23.432,222000.0],["2017-07-07",23.656,24.632,23.44,24.512,294750.0],["2017-07-10",24.504,24.656,23.84,24.064,276250.0],["2017-07-11",24.064,24.272,23.328,23.92,336000.0],["2017-07-12",24.208,24.448,23.672,24.024,180750.0],["2017-07-13",24.048,24.136,23.44,23.688,155500.0],["2017-07-14",23.704,23.848,23.4,23.664,146625.0],["2017-07-17",23.672,24.056,23.224,23.928,335875.0],["2017-07-18",23.92,24.44,23.84,24.408,324125.0],["2017-07-19",24.488,25.304,24.488,25.024,443875.0],["2017-07-20",25.024,25.472,24.52,25.456,265875.0],["2017-07-21",25.752,25.752,25.264,25.568,419000.0],["2017-07-24",25.528,25.672,25.136,25.624,342250.0],["2017-07-25",25.72,26.176,25.464,26.16,336125.0],["2017-07-26",26.16,26.28,25.832,26.0,299875.0],["2017-07-27",26.104,26.104,24.968,25.008,302625.0],["2017-07-28",25.0,25.264,24.264,24.872,203250.0],["2017-07-31",25.0,25.0,24.512,24.608,245625.0],["2017-08-01",24.864,24.864,24.52,24.816,210875.0],["2017-08-02",24.808,25.232,23.776,24.384,345375.0],["2017-08-03",30.536,30.536,27.208,27.832,740500.0],["2017-08-04",27.936,28.024,27.28,27.424,446625.0],["2017-08-07",27.288,27.784,26.768,27.552,339625.0],["2017-08-08",27.528,27.8,27.128,27.376,271875.0],["2017-08-09",27.32,27.32,26.864,27.08,276750.0],["2017-08-10",26.992,27.192,26.848,26.928,214125.0],["2017-08-11",27.096,27.096,26.544,26.96,200125.0],["2017-08-14",27.32,27.472,26.968,27.176,244250.0],["2017-08-15",27.192,27.248,26.496,26.52,292625.0],["2017-08-16",26.472,26.6,26.232,26.296,360500.0],["2017-08-17",25.76,26.424,25.76,25.984,272875.0],["2017-08-18",25.784,26.544,25.768,26.536,232125.0],["2017-08-21",26.408,26.856,26.384,26.544,296250.0],["2017-08-22",26.656,26.936,26.488,26.904,266250.0],["2017-08-23",26.76,27.32,26.56,27.248,207625.0],["2017-08-24",27.304,27.464,26.976,27.344,150875.0],["2017-08-25",27.28,27.664,26.96,27.56,145500.0],["2017-08-28",27.648,27.656,27.0,27.176,171000.0],["2017-08-29",26.696,27.256,26.688,26.896,166250.0],["2017-08-30",26.944,27.184,26.872,27.008,138000.0],["2017-08-31",27.112,27.304,26.944,27.272,162500.0],["2017-09-01",27.272,27.928,27.128,27.896,218875.0],["2017-09-05",27.832,28.32,27.432,27.648,289875.0],["2017-09-06",27.688,27.768,26.92,27.08,294750.0],["2017-09-07",27.144,27.216,26.8,27.2,157375.0],["2017-09-08",27.208,27.384,26.752,27.312,183500.0],["2017-09-11",27.56,27.808,27.248,27.288,153375.0],["2017-09-12",27.352,27.616,27.208,27.608,104125.0],["2017-09-13",27.6,27.936,27.312,27.584,136500.0],["2017-09-14",27.52,27.952,27.304,27.424,148250.0],["2017-09-15",27.48,27.728,27.36,27.504,493375.0],["2017-09-18",27.584,28.2,27.448,27.976,200500.0],["2017-09-19",28.184,28.632,27.776,28.608,267125.0],["2017-09-20",28.48,28.848,28.088,28.72,330625.0],["2017-09-21",28.672,28.672,28.032,28.32,234625.0],["2017-09-22",28.312,28.6,27.984,28.36,181625.0],["2017-09-25",28.36,28.36,27.84,28.2,144500.0],["2017-09-26",28.24,28.96,28.104,28.76,208625.0],["2017-09-27",28.776,29.576,28.432,29.12,299375.0],["2017-09-28",28.992,29.632,28.744,29.496,309500.0],["2017-09-29",29.488,29.904,29.072,29.752,246750.0],["2017-10-02",29.776,30.032,29.392,29.976,224250.0],["2017-10-03",29.968,30.024,29.672,29.928,272750.0],["2017-10-04",30.0,30.376,29.784,30.344,156000.0],["2017-10-05",30.4,30.512,29.864,30.184,191250.0],["2017-10-06",30.16,30.296,29.504,29.576,201750.0],["2017-10-09",29.72,29.912,29.36,29.544,161875.0],["2017-10-10",29.68,29.824,29.304,29.624,109000.0],["2017-10-11",29.616,29.976,29.528,29.88,195625.0],["2017-10-12",29.88,30.16,29.752,30.024,163250.0],["2017-10-13",30.12,31.048,30.072,30.952,212500.0],["2017-10-16",29.824,29.944,29.096,29.824,409375.0],["2017-10-17",29.592,29.624,28.96,29.104,218875.0],["2017-10-18",29.264,29.416,28.992,29.256,174875.0],["2017-10-19",29.184,29.856,28.88,29.752,276750.0],["2017-10-20",30.096,30.328,29.6,29.792,188125.0],["2017-10-23",29.888,29.888,28.704,28.712,179375.0],["2017-10-24",28.824,28.976,28.6,28.712,161250.0],["2017-10-25",28.704,28.992,28.344,28.896,249375.0],["2017-10-26",29.016,29.216,28.864,29.136,145125.0],["2017-10-27",29.144,29.872,28.896,29.864,124750.0],["2017-10-30",29.68,29.792,28.856,28.864,137750.0],["2017-10-31",29.152,29.664,28.848,29.528,234000.0],["2017-11-01",29.8,30.048,28.968,29.32,199375.0],["2017-11-02",29.32,29.456,28.56,28.976,156250.0],["2017-11-03",28.984,29.696,27.824,28.776,174500.0],["2017-11-06",28.68,29.056,28.304,28.32,161875.0],["2017-11-07",28.096,28.432,27.448,27.768,290625.0],["2017-11-08",27.72,28.176,27.528,27.744,181250.0],["2017-11-09",27.576,27.752,27.0,27.456,215750.0],["2017-11-10",27.568,27.864,27.424,27.576,100875.0],["2017-11-13",27.568,27.824,27.392,27.72,162125.0],["2017-11-14",27.48,27.936,27.344,27.72,114250.0],["2017-11-15",27.48,27.72,27.144,27.352,184125.0],["2017-11-16",27.4,28.36,27.296,28.296,293625.0],["2017-11-17",28.08,28.68,28.064,28.592,120625.0],["2017-11-20",28.6,29.016,28.328,29.0,401125.0],["2017-11-21",28.792,30.088,28.632,29.968,225625.0],["2017-11-22",29.952,30.072,29.584,29.776,113625.0],["2017-11-24",29.896,30.096,28.448,29.024,163250.0],["2017-11-27",29.136,29.664,28.984,29.216,524625.0],["2017-11-28",29.36,30.44,29.008,29.832,462625.0],["2017-11-29",29.816,30.328,26.968,30.296,575500.0],["2017-11-30",30.544,30.888,30.136,30.856,281500.0],["2017-12-01",30.832,31.352,30.36,30.76,351625.0],["2017-12-04",31.144,32.672,29.432,32.584,351000.0],["2017-12-05",32.624,33.072,31.456,31.952,428000.0],["2017-12-06",31.976,32.328,31.752,31.96,216500.0],["2017-12-07",31.888,32.296,31.296,31.504,287000.0],["2017-12-08",31.592,31.904,31.256,31.336,195000.0],["2017-12-11",31.216,31.28,30.328,30.376,245750.0],["2017-12-12",30.512,30.648,29.944,30.152,401250.0],["2017-12-13",30.264,30.464,29.984,30.032,542875.0],["2017-12-14",29.936,29.968,29.128,29.136,226500.0],["2017-12-15",29.16,30.024,29.064,29.92,555625.0],["2017-12-18",30.104,30.616,30.056,30.288,156875.0],["2017-12-19",30.352,30.504,29.704,29.768,147000.0],["2017-12-20",29.856,29.888,29.552,29.6,132500.0],["2017-12-21",29.704,30.376,29.704,30.208,191625.0],["2017-12-22",30.28,30.28,29.888,30.152,145500.0],["2017-12-26",30.216,30.368,29.888,30.248,188375.0],["2017-12-27",30.288,30.44,30.136,30.344,139250.0],["2017-12-28",30.336,30.424,29.984,30.416,163500.0],["2017-12-29",30.44,30.632,30.16,30.168,132000.0],["2018-01-02",30.248,30.424,29.696,29.944,360500.0],["2018-01-03",29.952,30.552,29.712,29.784,312250.0],["2018-01-04",29.928,30.176,29.424,29.464,115625.0],["2018-01-05",29.616,29.616,28.36,28.584,219250.0],["2018-01-08",28.472,29.304,28.264,29.016,196375.0],["2018-01-09",29.032,29.12,28.704,28.92,214250.0],["2018-01-10",28.768,28.768,28.104,28.304,261500.0],["2018-01-11",28.344,28.784,28.264,28.776,372875.0],["2018-01-12",28.704,29.088,28.4,28.512,166125.0],["2018-01-16",28.68,29.064,28.352,28.448,230125.0],["2018-01-17",28.64,29.528,28.312,29.272,260000.0],["2018-01-18",29.264,29.392,28.912,28.936,101250.0],["2018-01-19",28.936,29.608,28.776,29.36,140875.0],["2018-01-22",29.224,29.688,29.08,29.456,202000.0],["2018-01-23",29.888,31.672,29.592,31.624,351500.0],["2018-01-24",31.704,31.744,30.76,31.096,301625.0],["2018-01-25",31.272,31.944,30.84,31.904,464000.0],["2018-01-26",31.864,32.128,31.408,31.696,162875.0],["2018-01-29",31.536,31.624,31.032,31.128,190875.0],["2018-01-30",30.792,31.264,30.384,30.48,365375.0],["2018-01-31",30.64,30.792,30.168,30.176,160875.0],["2018-02-01",30.096,30.4,29.792,30.032,380500.0],["2018-02-02",29.736,29.928,29.256,29.36,342375.0],["2018-02-05",29.064,30.024,27.936,28.04,295250.0],["2018-02-06",27.296,28.504,26.056,28.184,252625.0],["2018-02-07",28.128,28.232,27.336,28.008,220125.0],["2018-02-08",28.912,31.984,28.912,30.36,857875.0],["2018-02-09",30.624,30.736,28.648,29.472,512875.0],["2018-02-12",29.416,30.264,28.792,29.712,263625.0],["2018-02-13",29.624,29.92,29.072,29.552,309125.0],["2018-02-14",29.328,30.208,29.248,30.0,269875.0],["2018-02-15",30.112,30.416,29.48,29.936,184625.0],["2018-02-16",29.736,30.2,29.544,29.888,313375.0],["2018-02-20",29.576,30.248,29.544,30.032,224625.0],["2018-02-21",30.056,30.824,29.936,30.112,225000.0],["2018-02-22",30.296,30.704,29.864,29.976,309125.0],["2018-02-23",30.2,30.424,29.456,30.304,209625.0],["2018-02-26",30.296,30.384,29.784,30.184,146500.0],["2018-02-27",30.176,30.272,29.616,29.744,295000.0],["2018-02-28",29.824,30.032,28.936,28.992,373875.0],["2018-03-01",28.96,28.96,28.336,28.48,303750.0],["2018-03-02",28.272,30.184,28.16,29.928,339875.0],["2018-03-05",29.76,30.448,29.544,30.28,225125.0],["2018-03-06",30.288,30.624,29.8,30.544,335625.0],["2018-03-07",30.328,31.248,30.112,30.936,371250.0],["2018-03-08",31.024,31.232,30.376,30.472,229625.0],["2018-03-09",30.64,30.64,30.112,30.368,153625.0],["2018-03-12",30.424,31.008,30.376,30.872,238000.0],["2018-03-13",30.928,31.176,30.744,30.88,235750.0],["2018-03-14",31.04,31.36,29.752,30.84,246625.0],["2018-03-15",30.904,31.04,30.224,30.912,314125.0],["2018-03-16",30.928,31.752,30.752,31.632,620625.0],["2018-03-19",31.592,31.72,30.592,31.704,214250.0],["2018-03-20",31.68,31.824,31.248,31.592,232500.0],["2018-03-21",31.6,31.792,31.12,31.304,200875.0],["2018-03-22",31.136,31.376,30.672,30.896,253000.0],["2018-03-23",30.92,31.248,30.824,30.864,354125.0],["2018-03-26",31.176,31.176,29.792,31.072,601125.0],["2018-03-27",31.072,31.184,30.624,30.784,233875.0],["2018-03-28",30.808,30.992,30.312,30.536,316000.0],["2018-03-29",30.704,31.92,30.28,31.688,258500.0],["2018-04-02",31.672,31.68,30.592,30.8,149250.0],["2018-04-03",30.944,31.176,30.584,31.152,196375.0],["2018-04-04",30.872,31.4,30.84,31.272,200250.0],["2018-04-05",31.408,31.736,31.392,31.608,163125.0],["2018-04-06",31.384,31.984,31.024,31.232,197000.0],["2018-04-09",31.424,31.632,31.072,31.248,171250.0],["2018-04-10",31.432,31.576,31.144,31.4,144750.0],["2018-04-11",31.32,31.408,30.768,30.96,185750.0],["2018-04-12",31.128,31.184,30.616,30.624,297250.0],["2018-04-13",30.784,30.784,30.344,30.688,159000.0],["2018-04-16",30.792,31.4,30.64,31.232,141500.0],["2018-04-17",31.288,31.848,31.24,31.752,213125.0],["2018-04-18",31.888,31.888,31.272,31.448,243625.0],["2018-04-19",31.376,31.376,30.528,30.992,156125.0],["2018-04-20",30.832,30.872,30.16,30.24,249375.0],["2018-04-23",30.24,30.4,29.632,29.792,164625.0],["2018-04-24",29.864,29.968,29.448,29.624,169625.0],["2018-04-25",29.592,29.784,29.432,29.504,186375.0],["2018-04-26",29.544,29.68,28.44,28.88,348000.0],["2018-04-27",28.976,29.184,28.376,28.64,165625.0],["2018-04-30",28.752,28.944,28.136,28.4,144875.0],["2018-05-01",28.408,28.464,27.784,28.392,137000.0],["2018-05-02",28.36,28.432,27.512,27.608,178875.0],["2018-05-03",27.592,27.776,27.24,27.296,168500.0],["2018-05-04",27.256,27.648,27.088,27.464,156000.0],["2018-05-07",27.488,27.752,27.28,27.352,144250.0],["2018-05-08",27.872,29.568,27.8,29.464,654375.0],["2018-05-09",29.448,29.488,28.472,28.944,225125.0],["2018-05-10",29.056,29.336,28.504,29.168,212875.0],["2018-05-11",29.2,30.304,28.824,30.152,266250.0],["2018-05-14",30.144,30.336,29.912,30.008,171250.0],["2018-05-15",29.8,30.36,29.288,30.168,312125.0],["2018-05-16",30.2,30.32,29.552,30.136,368750.0],["2018-05-17",30.144,30.568,29.448,30.48,194625.0],["2018-05-18",30.632,31.4,30.208,30.84,334750.0],["2018-05-21",30.944,30.968,30.384,30.544,138375.0],["2018-05-22",30.6,30.704,30.136,30.2,148750.0],["2018-05-23",30.192,30.432,29.936,30.336,231000.0],["2018-05-24",30.256,30.624,30.192,30.616,372750.0],["2018-05-25",30.672,31.096,30.496,30.88,306875.0],["2018-05-29",30.792,31.16,30.36,30.816,204875.0],["2018-05-30",30.952,31.672,30.776,31.152,460125.0],["2018-05-31",31.136,31.256,30.32,30.408,289875.0],["2018-06-01",30.512,30.6,30.176,30.248,183125.0],["2018-06-04",30.336,30.808,30.088,30.784,167375.0],["2018-06-05",30.744,30.968,30.472,30.864,364875.0],["2018-06-06",30.904,31.2,30.752,31.168,161125.0],["2018-06-07",31.072,31.424,30.928,31.36,101250.0],["2018-06-08",31.392,31.992,31.392,31.888,129125.0],["2018-06-11",31.992,32.696,31.336,32.648,298000.0],["2018-06-12",32.744,32.888,32.176,32.704,198250.0],["2018-06-13",32.792,32.96,32.296,32.488,124125.0],["2018-06-14",32.536,33.024,32.368,32.976,185875.0],["2018-06-15",32.976,33.232,32.512,33.04,370250.0],["2018-06-18",32.992,33.2,32.432,33.016,153125.0],["2018-06-19",32.92,33.192,32.448,33.0,303125.0],["2018-06-20",33.04,33.12,31.696,31.776,1130375.0],["2018-06-21",31.784,31.984,30.944,31.184,468375.0],["2018-06-22",31.16,31.232,30.672,30.832,1224000.0],["2018-06-25",30.728,31.032,30.672,30.976,177750.0],["2018-06-26",30.984,31.76,30.824,31.584,448875.0],["2018-06-27",31.584,31.688,31.216,31.52,247875.0],["2018-06-28",31.56,32.136,31.232,31.952,174625.0],["2018-06-29",32.072,32.632,31.904,32.376,198000.0],["2018-07-02",32.28,32.68,31.896,32.584,325750.0],["2018-07-03",32.656,33.312,32.608,33.224,233000.0],["2018-07-05",33.392,33.448,33.04,33.28,117500.0],["2018-07-06",33.208,33.488,33.056,33.384,183500.0],["2018-07-09",33.44,33.576,32.176,32.216,293875.0],["2018-07-10",32.24,32.624,32.032,32.56,200125.0],["2018-07-11",32.56,32.632,32.24,32.44,110500.0],["2018-07-12",32.616,32.648,32.184,32.512,117625.0],["2018-07-13",32.52,32.696,32.488,32.536,87000.0],["2018-07-16",32.536,32.576,31.872,32.016,93000.0],["2018-07-17",32.0,32.632,32.0,32.416,139375.0],["2018-07-18",32.496,32.496,32.04,32.264,137000.0],["2018-07-19",32.24,32.76,32.216,32.728,174625.0],["2018-07-20",32.6,32.792,32.44,32.568,106000.0],["2018-07-23",32.576,32.576,32.0,32.168,80875.0],["2018-07-24",32.176,32.184,31.56,31.68,110375.0],["2018-07-25",31.72,31.88,31.328,31.64,117875.0],["2018-07-26",31.736,32.024,31.616,31.896,107625.0],["2018-07-27",31.904,32.04,31.28,31.688,205625.0],["2018-07-30",31.688,31.856,31.32,31.736,140500.0],["2018-07-31",31.88,32.336,31.68,32.096,199000.0],["2018-08-01",32.096,32.416,31.744,32.216,261375.0],["2018-08-02",32.144,32.792,30.384,31.84,605750.0],["2018-08-03",31.84,32.272,31.424,32.224,371000.0],["2018-08-06",32.336,32.648,31.976,32.312,244250.0],["2018-08-07",31.84,32.416,30.864,31.256,473500.0],["2018-08-08",31.2,31.2,30.24,30.32,750375.0],["2018-08-09",29.6,29.8,29.136,29.256,5682250.0],["2018-08-10",29.112,29.664,28.984,29.264,1452250.0],["2018-08-13",29.2,29.624,29.08,29.512,782250.0],["2018-08-14",29.64,29.64,29.0,29.016,486750.0],["2018-08-15",28.984,29.04,28.456,28.752,810625.0],["2018-08-16",28.872,29.008,28.224,28.872,506625.0],["2018-08-17",28.968,29.144,28.56,28.888,470875.0],["2018-08-20",29.016,29.392,28.344,29.232,341875.0],["2018-08-21",29.224,29.248,28.976,29.056,416750.0],["2018-08-22",29.152,29.232,28.824,28.992,285250.0],["2018-08-23",29.0,29.144,28.8,28.928,320750.0],["2018-08-24",28.976,29.016,28.456,28.976,253750.0],["2018-08-27",29.088,29.216,28.728,29.112,415000.0],["2018-08-28",29.128,29.32,28.864,28.904,321125.0],["2018-08-29",28.912,28.992,28.68,28.824,238500.0],["2018-08-30",28.84,29.08,28.664,28.936,330875.0],["2018-08-31",28.872,29.104,28.592,29.064,391625.0],["2018-09-04",28.936,29.2,28.936,29.048,218375.0],["2018-09-05",29.056,29.824,28.848,29.696,596000.0],["2018-09-06",29.704,29.856,29.56,29.68,744625.0],["2018-09-07",29.64,30.0,28.984,29.52,1257125.0],["2018-09-10",29.536,30.424,29.016,29.784,361125.0],["2018-09-11",29.672,29.936,29.312,29.872,401375.0],["2018-09-12",29.936,29.952,29.536,29.536,366750.0],["2018-09-13",29.616,29.792,28.936,29.24,352750.0],["2018-09-14",29.232,29.568,28.944,29.448,262500.0],["2018-09-17",29.568,29.568,29.064,29.328,221250.0],["2018-09-18",29.336,29.336,28.816,28.864,386375.0],["2018-09-19",29.36,29.36,28.656,28.712,342500.0],["2018-09-20",28.8,29.04,28.624,28.928,255125.0],["2018-09-21",28.856,28.92,28.472,28.792,1070000.0],["2018-09-24",28.648,28.648,28.096,28.272,287000.0],["2018-09-25",28.352,28.408,27.304,27.328,329875.0],["2018-09-26",27.928,27.928,26.96,27.12,364750.0],["2018-09-27",27.072,27.16,26.72,26.76,263125.0],["2018-09-28",26.904,26.92,26.4,26.512,920250.0],["2018-10-01",26.568,26.584,25.992,26.432,464875.0],["2018-10-02",26.584,26.584,26.208,26.36,239250.0],["2018-10-03",26.384,26.392,26.032,26.112,184125.0],["2018-10-04",26.056,26.712,25.736,25.784,215500.0],["2018-10-05",25.768,25.96,25.44,25.768,314625.0],["2018-10-08",25.68,26.128,25.52,26.048,205625.0],["2018-10-09",26.0,26.216,25.56,25.616,275750.0],["2018-10-10",25.496,25.664,24.888,25.12,410250.0],["2018-10-11",25.6,25.68,24.952,24.96,364875.0],["2018-10-12",25.128,25.128,23.768,23.848,292875.0],["2018-10-15",23.84,24.488,23.584,24.36,216250.0],["2018-10-16",24.44,24.744,22.832,24.728,220625.0],["2018-10-17",24.632,24.96,24.496,24.68,307750.0],["2018-10-18",24.576,24.68,23.912,24.128,172500.0],["2018-10-19",24.136,24.528,23.84,23.952,163625.0],["2018-10-22",24.016,24.248,23.496,23.52,185000.0],["2018-10-23",23.424,23.784,23.048,23.456,282875.0],["2018-10-24",23.472,24.024,23.112,23.144,233375.0],["2018-10-25",23.16,23.512,22.936,23.344,154750.0],["2018-10-26",23.144,23.144,22.32,22.512,171000.0],["2018-10-29",22.688,23.256,22.304,22.968,233625.0],["2018-10-30",23.048,23.872,22.856,23.848,284125.0],["2018-10-31",23.944,24.072,23.552,23.72,305250.0],["2018-11-01",23.752,24.304,23.752,24.064,293500.0],["2018-11-02",24.072,24.184,23.544,23.608,185250.0],["2018-11-05",23.6,24.208,23.12,23.184,270250.0],["2018-11-06",23.104,23.744,23.032,23.608,274750.0],["2018-11-07",23.608,23.624,23.104,23.496,273250.0],["2018-11-08",23.44,23.824,23.304,23.376,150250.0],["2018-11-09",23.288,23.864,22.92,23.08,184375.0],["2018-11-12",23.088,23.552,22.984,23.416,183500.0],["2018-11-13",23.552,23.904,23.032,23.168,205750.0],["2018-11-14",23.32,23.4,22.704,22.736,274625.0],["2018-11-15",22.704,23.12,22.384,22.888,399250.0],["2018-11-16",22.744,23.136,22.544,22.888,293375.0],["2018-11-19",22.88,23.128,22.504,22.776,171375.0],["2018-11-20",22.688,23.008,22.4,22.416,158625.0],["2018-11-21",22.448,22.76,22.336,22.48,134000.0],["2018-11-23",22.472,22.824,22.472,22.672,135875.0],["2018-11-26",22.792,23.176,22.464,22.616,204625.0],["2018-11-27",22.528,22.976,22.12,22.28,228125.0],["2018-11-28",22.528,23.632,21.712,23.4,1127000.0],["2018-11-29",23.192,24.24,23.072,24.056,395000.0],["2018-11-30",24.056,24.992,23.936,24.88,650250.0],["2018-12-03",25.04,25.328,24.712,25.312,533250.0],["2018-12-04",25.176,25.592,24.032,24.432,665375.0],["2018-12-06",24.2,24.776,23.688,24.064,703125.0],["2018-12-07",24.112,25.064,23.848,24.2,395625.0],["2018-12-10",24.192,24.84,23.744,24.736,538125.0],["2018-12-11",24.96,25.144,24.392,24.936,360250.0],["2018-12-12",25.16,25.432,24.72,24.752,292250.0],["2018-12-13",24.752,25.016,24.44,24.848,376250.0],["2018-12-14",24.704,24.72,23.872,24.008,257375.0],["2018-12-17",24.016,24.416,23.128,23.28,394500.0],["2018-12-18",23.36,23.792,23.176,23.576,317250.0],["2018-12-19",23.632,23.976,23.456,23.896,425250.0],["2018-12-20",23.872,24.08,23.08,23.184,347250.0],["2018-12-21",23.136,23.584,22.336,22.616,1841250.0],["2018-12-24",22.6,22.776,22.144,22.192,134000.0],["2018-12-26",22.264,23.16,21.864,23.12,269875.0],["2018-12-27",22.856,23.72,22.632,23.696,296125.0],["2018-12-28",23.8,24.944,23.768,24.792,478250.0],["2018-12-31",24.584,25.04,24.264,25.0,532750.0],["2019-01-02",24.736,25.552,24.408,25.36,411250.0],["2019-01-03",25.256,26.24,25.144,25.904,346875.0],["2019-01-04",26.056,26.68,26.024,26.44,451375.0],["2019-01-07",26.4,27.696,26.4,27.536,379625.0],["2019-01-08",27.696,27.968,27.296,27.328,725625.0],["2019-01-09",27.28,27.512,27.072,27.264,536750.0],["2019-01-10",27.232,27.808,26.968,27.616,384375.0],["2019-01-11",27.608,28.2,27.424,28.136,311750.0],["2019-01-14",27.872,28.232,27.68,27.76,301875.0],["2019-01-15",27.76,27.864,27.408,27.504,230625.0],["2019-01-16",27.528,27.968,27.44,27.896,430250.0],["2019-01-17",27.888,28.624,27.624,28.36,441875.0],["2019-01-18",28.368,28.928,28.304,28.928,368125.0],["2019-01-22",28.736,29.184,28.424,29.064,443500.0],["2019-01-23",29.12,29.536,28.56,28.816,393500.0],["2019-01-24",28.816,29.048,28.36,28.8,239250.0],["2019-01-25",28.96,29.136,28.6,28.696,234500.0],["2019-01-28",28.552,28.776,28.168,28.352,204625.0],["2019-01-29",28.488,28.608,27.896,28.08,204375.0],["2019-01-30",28.168,28.624,27.912,28.408,208750.0],["2019-01-31",28.336,29.024,28.32,28.496,264500.0],["2019-02-01",28.536,28.6,28.136,28.552,393250.0],["2019-02-04",28.608,29.032,28.52,28.864,292500.0],["2019-02-05",29.008,29.008,28.392,28.592,235000.0],["2019-02-06",28.664,28.88,28.496,28.68,367500.0],["2019-02-07",27.192,27.2,22.16,22.432,1656625.0],["2019-02-08",22.288,22.528,21.16,22.416,1162625.0],["2019-02-11",22.488,23.048,22.232,22.248,677125.0],["2019-02-12",22.384,22.4,21.864,22.304,609750.0],["2019-02-13",22.288,22.504,21.568,21.76,476000.0],["2019-02-14",21.672,22.248,21.552,21.864,1661125.0],["2019-02-15",21.96,22.128,21.312,21.544,411500.0],["2019-02-19",21.536,22.176,21.28,21.992,1229500.0],["2019-02-20",21.904,22.824,21.904,22.624,374750.0],["2019-02-21",22.648,22.648,21.968,22.256,194125.0],["2019-02-22",22.256,22.448,21.92,22.176,342375.0],["2019-02-25",22.192,22.576,22.192,22.312,551750.0],["2019-02-26",22.36,22.56,21.976,22.104,308250.0],["2019-02-27",22.008,22.32,21.864,22.168,298500.0],["2019-02-28",22.272,22.368,22.064,22.28,187375.0],["2019-03-01",22.4,22.816,22.256,22.712,361875.0],["2019-03-04",22.76,22.952,22.4,22.472,265000.0],["2019-03-05",22.4,22.744,22.328,22.48,300875.0],["2019-03-06",22.504,22.68,22.096,22.168,291000.0],["2019-03-07",22.256,22.448,21.808,21.824,302750.0],["2019-03-08",21.824,22.032,21.568,21.584,164000.0],["2019-03-11",21.608,21.784,21.456,21.48,187625.0],["2019-03-12",21.472,21.656,21.152,21.24,191625.0],["2019-03-13",21.312,21.456,20.92,20.968,436250.0],["2019-03-14",21.032,21.096,20.784,20.872,406750.0],["2019-03-15",20.904,21.296,20.864,21.032,647500.0],["2019-03-18",21.048,21.256,20.864,20.896,265250.0],["2019-03-19",20.832,20.96,20.352,20.416,318000.0],["2019-03-20",20.784,21.32,19.704,19.976,399000.0],["2019-03-21",19.936,20.584,19.936,20.152,430875.0],["2019-03-22",20.112,20.28,19.128,19.144,307375.0],["2019-03-25",19.136,19.384,19.104,19.12,461000.0],["2019-03-26",19.208,19.488,18.864,18.992,252875.0],["2019-03-27",18.976,19.104,18.584,18.776,418875.0],["2019-03-28",18.824,19.12,18.728,18.848,353000.0],["2019-03-29",18.968,19.08,18.456,18.6,545125.0],["2019-04-01",18.68,19.104,18.6,19.064,558125.0],["2019-04-02",19.056,19.232,18.768,18.824,273500.0],["2019-04-03",18.88,19.088,18.592,18.592,383375.0],["2019-04-04",18.616,18.944,18.552,18.784,285875.0],["2019-04-05",18.752,18.872,18.624,18.712,479625.0],["2019-04-08",18.704,19.192,18.664,19.024,309750.0],["2019-04-09",18.92,19.152,18.704,18.8,393875.0],["2019-04-10",18.84,19.192,18.696,19.096,403500.0],["2019-04-11",19.096,19.112,18.84,18.928,140000.0],["2019-04-12",18.944,19.112,18.808,19.032,212000.0],["2019-04-15",19.064,19.272,18.792,18.808,337000.0],["2019-04-16",18.872,19.072,18.776,18.984,242125.0],["2019-04-17",19.048,19.152,18.864,19.024,270750.0],["2019-04-18",18.992,19.24,18.936,19.072,177750.0],["2019-04-22",19.016,19.12,18.712,18.784,167625.0],["2019-04-23",18.744,19.056,18.568,19.048,400125.0],["2019-04-24",19.12,19.592,19.072,19.36,305875.0],["2019-04-25",19.256,19.256,18.76,18.992,368000.0],["2019-04-26",19.072,19.464,19.016,19.248,267125.0],["2019-04-29",19.104,19.616,19.056,19.56,279250.0],["2019-04-30",19.544,19.744,19.248,19.584,334125.0],["2019-05-01",19.64,20.176,19.64,19.816,722000.0],["2019-05-02",19.76,19.912,19.472,19.648,304125.0],["2019-05-03",19.776,20.384,19.736,20.272,497375.0],["2019-05-06",20.056,20.296,18.976,19.04,648000.0],["2019-05-07",19.832,21.248,19.784,21.184,636375.0],["2019-05-08",21.184,21.2,20.592,21.048,618000.0],["2019-05-09",21.024,21.176,20.736,21.128,572250.0],["2019-05-10",21.12,21.4,20.768,21.36,401125.0],["2019-05-13",21.104,21.248,20.784,20.912,277375.0],["2019-05-14",20.864,21.488,20.776,21.44,457000.0],["2019-05-15",21.328,21.528,21.016,21.088,279750.0],["2019-05-16",21.048,21.464,21.048,21.448,445625.0],["2019-05-17",21.4,21.984,21.336,21.792,289375.0],["2019-05-20",21.616,21.992,21.488,21.536,537000.0],["2019-05-21",21.552,22.064,21.536,21.92,764250.0],["2019-05-22",21.84,21.84,21.32,21.4,182500.0],["2019-05-23",21.256,21.312,20.84,20.88,659750.0],["2019-05-24",20.912,21.568,20.912,21.416,187625.0],["2019-05-28",21.416,21.632,21.352,21.408,263625.0],["2019-05-29",21.216,21.336,20.704,21.032,314750.0],["2019-05-30",21.04,21.288,20.44,20.632,298125.0],["2019-05-31",20.504,20.512,20.264,20.456,216750.0],["2019-06-03",20.44,21.0,20.416,20.92,303250.0],["2019-06-04",21.168,21.24,20.84,20.944,247250.0],["2019-06-05",20.92,21.064,20.672,20.808,257250.0],["2019-06-06",20.768,20.848,20.464,20.6,198250.0],["2019-06-07",20.728,20.896,20.592,20.8,165375.0],["2019-06-10",20.84,21.008,20.456,20.472,133000.0],["2019-06-11",20.576,20.68,20.12,20.144,201875.0],["2019-06-12",20.144,20.568,20.056,20.136,134625.0],["2019-06-13",20.232,20.52,20.192,20.488,129375.0],["2019-06-14",20.504,20.624,20.248,20.32,181875.0],["2019-06-17",20.368,21.136,19.968,20.912,225625.0],["2019-06-18",21.0,21.472,20.808,20.872,174000.0],["2019-06-19",20.776,20.864,20.208,20.424,203625.0],["2019-06-20",20.576,21.096,20.432,20.712,149125.0],["2019-06-21",20.624,20.72,20.104,20.128,377625.0],["2019-06-24",20.184,20.456,19.496,19.512,269250.0],["2019-06-25",19.48,19.744,19.368,19.44,294250.0],["2019-06-26",19.424,20.4,19.104,19.2,352125.0],["2019-06-27",19.24,19.48,19.152,19.384,446750.0],["2019-06-28",19.464,20.016,19.288,19.712,2086750.0],["2019-07-01",19.936,20.656,19.816,20.64,331625.0],["2019-07-02",20.672,20.816,20.32,20.496,274125.0],["2019-07-03",20.608,20.952,20.416,20.904,106500.0],["2019-07-05",20.808,20.816,20.512,20.552,319625.0],["2019-07-08",20.512,21.024,20.512,20.568,213000.0],["2019-07-09",20.512,20.576,20.128,20.272,185750.0],["2019-07-10",20.344,20.592,20.08,20.088,231875.0],["2019-07-11",20.176,20.176,19.632,19.808,148000.0],["2019-07-12",19.872,20.76,19.872,20.608,356500.0],["2019-07-15",20.8,20.904,20.168,20.192,292125.0],["2019-07-16",20.24,20.432,19.896,19.992,389500.0],["2019-07-17",19.984,20.168,19.504,19.752,245875.0],["2019-07-18",19.808,20.032,19.504,20.016,352375.0],["2019-07-19",19.928,20.552,19.928,20.304,191750.0],["2019-07-22",20.368,20.512,20.096,20.48,314500.0],["2019-07-23",20.656,21.16,20.6,21.112,216375.0],["2019-07-24",21.144,21.784,21.04,21.72,252625.0],["2019-07-25",21.656,21.808,21.376,21.392,313000.0],["2019-07-26",21.52,21.736,21.304,21.72,312625.0],["2019-07-29",21.688,21.904,21.464,21.584,596000.0],["2019-07-30",21.68,22.272,21.48,22.256,335250.0],["2019-07-31",22.192,22.728,21.816,22.04,408375.0],["2019-08-01",22.048,22.184,21.696,21.776,337250.0],["2019-08-02",20.64,21.0,16.784,17.096,1481000.0],["2019-08-05",16.584,17.72,16.584,17.36,650125.0],["2019-08-06",17.52,17.592,16.408,16.72,693000.0],["2019-08-07",16.68,17.392,16.64,17.312,509125.0],["2019-08-08",17.336,17.672,16.952,17.536,415250.0],["2019-08-09",17.776,18.048,17.12,17.336,469125.0],["2019-08-12",17.176,17.448,16.88,16.936,219250.0],["2019-08-13",16.888,17.272,16.888,17.072,391750.0],["2019-08-14",16.928,17.024,16.44,16.568,319625.0],["2019-08-15",16.688,16.96,16.512,16.8,408000.0],["2019-08-16",16.984,17.208,16.888,16.92,356250.0],["2019-08-19",17.128,17.44,16.952,17.296,568875.0],["2019-08-20",17.36,18.096,17.344,17.992,1048375.0],["2019-08-21",18.104,18.68,18.008,18.384,339000.0],["2019-08-22",18.432,18.688,18.352,18.6,227125.0],["2019-08-23",18.56,18.648,18.168,18.248,358000.0],["2019-08-26",18.416,19.032,18.416,18.992,281000.0],["2019-08-27",19.152,19.4,18.968,19.144,475375.0],["2019-08-28",19.104,19.416,18.792,18.976,299750.0],["2019-08-29",19.144,19.528,18.984,19.472,300125.0],["2019-08-30",19.616,19.696,19.184,19.248,213000.0],["2019-09-03",19.144,19.352,18.976,19.168,359750.0],["2019-09-04",19.296,19.528,19.152,19.464,408250.0],["2019-09-05",19.712,20.152,19.592,19.856,354000.0],["2019-09-06",19.944,20.0,19.648,19.784,266125.0],["2019-09-09",19.856,20.08,19.664,20.064,293500.0],["2019-09-10",20.096,20.8,19.936,20.752,739375.0],["2019-09-11",20.864,21.704,20.648,21.488,822875.0],["2019-09-12",21.536,21.824,21.232,21.48,530500.0],["2019-09-13",21.584,22.072,21.496,21.504,371125.0],["2019-09-16",21.408,21.576,21.16,21.464,256375.0],["2019-09-17",21.368,21.464,20.904,21.104,321750.0],["2019-09-18",21.112,21.112,20.608,20.704,320875.0],["2019-09-19",20.688,20.968,20.52,20.832,246375.0],["2019-09-20",20.768,21.056,20.704,20.896,585750.0],["2019-09-23",20.84,21.216,20.704,21.096,256500.0],["2019-09-24",21.248,21.864,21.096,21.68,588625.0],["2019-09-25",21.616,22.504,21.616,22.448,317875.0],["2019-09-26",22.376,22.6,22.224,22.432,312250.0],["2019-09-27",22.44,22.64,22.064,22.36,284125.0],["2019-09-30",22.312,22.336,21.744,22.184,579625.0],["2019-10-01",22.104,22.448,21.856,22.136,304625.0],["2019-10-02",22.048,22.456,21.832,22.024,244500.0],["2019-10-03",21.952,22.136,21.728,22.12,306375.0],["2019-10-04",22.24,22.36,21.952,22.28,202375.0],["2019-10-07",22.208,22.464,22.032,22.192,300125.0],["2019-10-08",22.056,22.12,21.8,22.024,252125.0],["2019-10-09",22.032,22.064,21.344,21.592,287500.0],["2019-10-10",21.656,21.656,21.176,21.224,312125.0],["2019-10-11",21.464,22.032,21.328,21.664,308250.0],["2019-10-14",21.64,21.64,21.072,21.36,258125.0],["2019-10-15",21.376,21.576,21.168,21.216,370375.0],["2019-10-16",21.288,21.768,21.112,21.504,483375.0],["2019-10-17",21.672,21.952,21.584,21.864,334125.0],["2019-10-18",21.784,22.36,21.504,21.528,285625.0],["2019-10-21",21.672,22.288,21.584,22.008,336250.0],["2019-10-22",22.136,22.368,21.96,22.312,208875.0],["2019-10-23",22.264,22.488,22.056,22.472,286500.0],["2019-10-24",22.48,22.52,22.032,22.272,220625.0],["2019-10-25",22.264,22.568,22.264,22.456,127625.0],["2019-10-28",22.432,22.832,22.432,22.712,349250.0],["2019-10-29",22.744,22.824,22.472,22.736,216250.0],["2019-10-30",22.696,22.832,22.472,22.72,136625.0],["2019-10-31",22.664,22.664,22.384,22.624,164750.0],["2019-11-01",22.792,22.984,22.672,22.76,175000.0],["2019-11-04",22.84,23.192,22.736,22.984,218625.0],["2019-11-05",23.016,23.368,22.936,23.352,298625.0],["2019-11-06",23.352,23.44,23.144,23.32,158250.0],["2019-11-07",23.408,23.72,23.256,23.312,148875.0],["2019-11-08",23.248,23.296,23.128,23.2,129875.0],["2019-11-11",23.112,23.128,22.752,22.816,274375.0],["2019-11-12",22.84,23.032,22.736,23.016,282875.0],["2019-11-13",22.864,23.872,22.864,23.832,244250.0],["2019-11-14",23.728,23.84,23.552,23.728,315500.0],["2019-11-15",23.88,23.992,23.544,23.88,229375.0],["2019-11-18",23.824,23.96,23.384,23.672,224125.0],["2019-11-19",23.728,23.992,23.408,23.872,305500.0],["2019-11-20",23.832,23.904,23.408,23.504,241125.0],["2019-11-21",23.568,23.632,23.216,23.272,224500.0],["2019-11-22",23.352,23.56,23.112,23.448,206500.0],["2019-11-25",23.512,24.216,23.464,23.96,270000.0],["2019-11-26",23.992,24.216,23.456,23.736,317750.0],["2019-11-27",19.416,20.56,18.8,19.608,1880750.0],["2019-11-29",19.352,20.016,19.216,20.008,639250.0],["2019-12-02",19.944,20.432,19.76,20.296,845875.0],["2019-12-03",20.288,20.832,19.968,20.76,604000.0],["2019-12-04",20.76,21.512,20.64,20.832,413250.0],["2019-12-05",20.888,21.12,20.64,20.944,309375.0],["2019-12-06",21.016,21.48,20.928,21.248,635000.0],["2019-12-09",21.168,21.536,21.024,21.48,430875.0],["2019-12-10",21.4,21.664,21.28,21.6,347125.0],["2019-12-11",21.656,22.216,21.544,21.936,441125.0],["2019-12-12",22.056,22.312,21.816,21.928,308500.0],["2019-12-13",21.856,21.992,21.496,21.576,425500.0],["2019-12-16",21.704,22.504,21.536,22.08,527250.0],["2019-12-17",22.152,22.44,22.024,22.392,455375.0],["2019-12-18",22.376,22.696,22.152,22.672,292875.0],["2019-12-19",22.872,23.552,22.736,23.32,545500.0],["2019-12-20",23.368,23.856,23.296,23.6,1058500.0],["2019-12-23",23.584,24.032,23.304,23.856,323875.0],["2019-12-24",23.864,24.048,23.56,23.896,182000.0],["2019-12-26",23.912,24.304,23.76,23.976,235000.0],["2019-12-27",24.008,24.168,23.672,23.752,405750.0],["2019-12-30",23.752,23.8,23.48,23.544,273500.0],["2019-12-31",23.488,23.68,23.296,23.488,259875.0],["2020-01-02",23.552,23.552,22.504,22.928,563125.0],["2020-01-03",22.8,23.272,22.544,23.016,365375.0],["2020-01-06",22.96,23.648,22.88,23.312,307875.0],["2020-01-07",23.136,23.328,22.728,23.016,341500.0],["2020-01-08",22.896,23.24,22.856,23.088,286625.0],["2020-01-09",23.096,23.384,22.912,23.136,300375.0],["2020-01-10",23.176,23.848,23.016,23.608,256875.0],["2020-01-13",23.608,24.128,23.36,24.12,250625.0],["2020-01-14",23.936,24.224,23.72,23.792,249125.0],["2020-01-15",23.84,24.216,23.84,24.056,223625.0],["2020-01-16",24.224,24.496,24.176,24.456,150875.0],["2020-01-17",24.648,24.872,24.488,24.704,196750.0],["2020-01-21",24.688,24.688,24.32,24.544,226500.0],["2020-01-22",24.592,24.856,24.328,24.416,338000.0],["2020-01-23",24.384,24.584,24.104,24.528,404375.0],["2020-01-24",24.64,24.712,23.992,24.216,189250.0],["2020-01-27",23.984,24.48,23.984,24.296,186750.0],["2020-01-28",24.512,24.728,24.368,24.44,242375.0],["2020-01-29",24.456,24.632,24.016,24.032,239625.0],["2020-01-30",24.048,24.544,24.0,24.48,173500.0],["2020-01-31",24.44,24.8,23.92,23.968,318750.0],["2020-02-03",23.968,24.312,23.6,23.776,311375.0],["2020-02-04",23.96,24.136,23.696,23.704,352750.0],["2020-02-05",23.912,24.128,23.648,24.024,499000.0],["2020-02-06",25.224,25.832,22.896,23.36,445250.0],["2020-02-07",23.28,23.28,22.424,22.64,323500.0],["2020-02-10",22.672,22.848,22.392,22.8,625625.0],["2020-02-11",22.896,23.112,22.608,22.72,270375.0],["2020-02-12",22.84,23.048,22.368,22.792,764500.0],["2020-02-13",22.728,22.92,22.408,22.784,175500.0],["2020-02-14",22.848,23.136,22.552,23.08,644625.0],["2020-02-18",22.976,23.056,22.448,22.504,225375.0],["2020-02-19",22.6,22.688,22.208,22.296,352875.0],["2020-02-20",22.272,22.592,22.104,22.384,163625.0],["2020-02-21",22.384,22.76,22.024,22.632,195500.0],["2020-02-24",22.12,22.432,21.944,22.2,241125.0],["2020-02-25",22.168,22.224,21.624,21.896,499125.0],["2020-02-26",21.984,22.04,21.312,21.504,287125.0],["2020-02-27",21.16,21.168,20.176,20.2,447500.0],["2020-02-28",19.8,20.272,19.76,20.248,524250.0],["2020-03-02",20.392,20.832,19.936,20.832,838250.0],["2020-03-03",20.872,21.08,19.992,20.464,531875.0],["2020-03-04",20.752,21.288,20.4,21.024,448625.0],["2020-03-05",20.64,21.4,20.464,21.288,523250.0],["2020-03-06",20.832,21.28,20.536,21.152,327875.0],["2020-03-09",20.392,20.712,19.456,20.0,840125.0],["2020-03-10",20.392,20.944,19.192,20.872,573250.0],["2020-03-11",20.432,20.432,19.72,20.104,370875.0],["2020-03-12",18.936,20.408,18.416,19.416,680625.0],["2020-03-13",20.152,20.944,19.304,20.688,820750.0],["2020-03-16",18.984,20.968,18.512,20.112,564875.0],["2020-03-17",20.424,22.512,19.256,22.456,711250.0],["2020-03-18",21.728,22.632,20.688,21.432,767750.0],["2020-03-19",21.56,23.336,20.816,22.64,798000.0],["2020-03-20",22.544,22.744,17.704,18.04,1121500.0],["2020-03-23",18.4,18.92,17.328,18.672,793750.0],["2020-03-24",18.912,20.408,18.912,19.784,849125.0],["2020-03-25",19.696,20.088,18.648,18.784,685625.0],["2020-03-26",18.992,19.928,18.904,19.576,416500.0],["2020-03-27",19.104,19.976,18.584,19.4,489750.0],["2020-03-30",19.632,20.592,19.152,20.504,463625.0],["2020-03-31",20.368,20.992,20.04,20.456,627500.0],["2020-04-01",19.952,20.64,19.8,20.44,490250.0],["2020-04-02",20.352,21.192,20.112,21.08,401250.0],["2020-04-03",20.968,21.336,20.648,21.168,485625.0],["2020-04-06",21.768,22.8,21.32,22.664,611000.0],["2020-04-07",22.96,23.168,22.016,22.304,514625.0],["2020-04-08",22.384,23.208,22.112,22.728,369875.0],["2020-04-09",23.096,23.616,22.936,23.48,380250.0],["2020-04-13",23.296,23.552,22.616,22.768,187375.0],["2020-04-14",23.224,23.528,22.568,22.88,281375.0],["2020-04-15",22.272,22.728,22.064,22.432,307625.0],["2020-04-16",22.552,23.04,22.008,22.344,307625.0],["2020-04-17",22.84,23.96,22.408,23.84,280625.0],["2020-04-20",23.648,24.256,23.488,23.928,195125.0],["2020-04-21",23.44,24.328,23.216,23.368,294125.0],["2020-04-22",23.816,23.872,23.384,23.672,223875.0],["2020-04-23",23.616,23.88,23.376,23.408,196875.0],["2020-04-24",23.592,23.696,23.264,23.608,193750.0],["2020-04-27",23.792,24.44,23.592,24.128,205875.0],["2020-04-28",24.128,24.8,24.072,24.496,430625.0],["2020-04-29",25.104,25.232,24.632,24.968,304625.0],["2020-04-30",25.184,25.184,23.952,24.328,440375.0],["2020-05-01",24.52,24.552,23.8,24.176,365375.0],["2020-05-04",24.128,24.336,23.672,24.192,284375.0],["2020-05-05",24.344,24.896,24.104,24.456,246375.0],["2020-05-06",24.856,25.16,24.24,24.512,544750.0],["2020-05-07",24.592,26.36,24.024,25.6,895250.0],["2020-05-08",26.104,26.36,25.856,26.2,378750.0],["2020-05-11",25.952,26.912,25.112,26.512,500750.0],["2020-05-12",26.464,26.912,26.12,26.592,415625.0],["2020-05-13",26.448,26.728,25.456,25.816,427750.0],["2020-05-14",25.52,25.984,25.304,25.8,345375.0],["2020-05-15",25.856,26.208,25.648,25.856,331500.0],["2020-05-18",26.32,27.528,26.32,27.232,415500.0],["2020-05-19",27.04,27.12,26.176,26.192,307125.0],["2020-05-20",26.552,26.952,26.192,26.392,283875.0],["2020-05-21",26.56,26.632,25.776,25.936,250000.0],["2020-05-22",25.944,26.064,25.68,26.024,200250.0],["2020-05-26",26.4,27.032,26.2,26.44,417000.0],["2020-05-27",26.792,27.584,26.312,27.528,275875.0],["2020-05-28",27.832,27.832,27.168,27.24,307125.0],["2020-05-29",27.048,27.544,26.784,27.408,319375.0],["2020-06-01",27.536,27.608,26.608,26.648,298000.0],["2020-06-02",26.624,26.824,26.336,26.504,250125.0],["2020-06-03",26.808,27.232,26.424,26.816,236250.0],["2020-06-04",26.52,26.912,26.264,26.544,202500.0],["2020-06-05",27.064,27.464,26.56,27.072,268750.0],["2020-06-08",27.12,27.456,26.952,27.12,226500.0],["2020-06-09",26.88,27.44,26.496,26.872,265750.0],["2020-06-10",26.848,27.272,26.672,26.952,274375.0],["2020-06-11",26.44,26.528,25.8,25.936,351625.0],["2020-06-12",26.512,26.512,24.96,25.416,332250.0],["2020-06-15",24.936,25.808,24.72,25.752,247375.0],["2020-06-16",26.36,26.608,25.88,26.392,227750.0],["2020-06-17",26.504,26.504,25.824,26.008,249250.0],["2020-06-18",25.84,25.84,25.056,25.392,342625.0],["2020-06-19",25.272,25.704,24.84,25.176,875875.0],["2020-06-22",25.112,25.384,24.784,25.28,468000.0],["2020-06-23",25.584,25.584,24.952,25.096,264750.0],["2020-06-24",24.832,25.352,24.728,25.144,256375.0],["2020-06-25",25.112,25.984,24.816,25.952,552875.0],["2020-06-26",25.856,26.304,25.608,26.112,803000.0],["2020-06-29",26.4,27.368,26.344,27.248,378625.0],["2020-06-30",27.256,27.472,26.872,27.032,229250.0],["2020-07-01",26.976,27.344,26.776,26.784,151750.0],["2020-07-02",27.12,27.304,26.88,26.96,199625.0],["2020-07-06",27.328,27.328,26.936,27.048,197125.0],["2020-07-07",26.816,27.408,26.768,26.96,284750.0],["2020-07-08",26.936,27.112,26.664,26.888,162375.0],["2020-07-09",26.856,26.904,26.256,26.568,194375.0],["2020-07-10",26.664,26.856,26.408,26.632,168000.0],["2020-07-13",26.848,27.216,26.416,26.456,238125.0],["2020-07-14",26.512,27.704,26.512,27.528,276750.0],["2020-07-15",27.864,28.128,27.4,27.432,269750.0],["2020-07-16",27.472,27.512,26.768,27.024,237500.0],["2020-07-17",27.008,27.432,26.792,27.328,269000.0],["2020-07-20",27.352,27.72,27.28,27.312,133750.0],["2020-07-21",27.608,27.792,27.08,27.216,228875.0],["2020-07-22",27.112,27.232,26.448,26.64,322125.0],["2020-07-23",26.736,27.512,26.648,27.48,323750.0],["2020-07-24",27.448,27.448,26.656,26.776,219125.0],["2020-07-27",26.744,27.08,26.488,26.768,340500.0],["2020-07-28",26.848,27.072,26.672,26.752,222750.0],["2020-07-29",26.904,27.904,26.784,27.8,271250.0],["2020-07-30",27.6,28.528,27.528,28.2,381875.0],["2020-07-31",28.248,28.4,26.944,27.72,357250.0],["2020-08-03",28.0,29.504,28.0,29.12,655875.0],["2020-08-04",28.8,29.424,28.8,29.328,373250.0],["2020-08-05",29.352,29.784,29.128,29.216,363125.0],["2020-08-06",31.992,32.88,30.68,31.424,753500.0],["2020-08-07",31.296,31.568,30.512,31.224,400125.0],["2020-08-10",31.248,31.624,30.36,31.184,221375.0],["2020-08-11",31.264,31.496,31.032,31.176,285625.0],["2020-08-12",31.28,32.144,31.096,31.784,238625.0],["2020-08-13",31.648,32.056,31.344,31.416,180000.0],["2020-08-14",31.664,31.664,30.96,31.136,195125.0],["2020-08-17",31.224,31.448,30.68,30.736,280625.0],["2020-08-18",30.496,31.016,30.128,30.568,315375.0],["2020-08-19",30.6,31.104,30.168,30.52,235750.0],["2020-08-20",30.288,30.752,30.16,30.568,223250.0],["2020-08-21",30.568,30.608,29.576,29.848,612125.0],["2020-08-24",30.08,30.76,29.84,30.456,243500.0],["2020-08-25",30.48,30.648,30.224,30.448,308250.0],["2020-08-26",30.32,30.616,30.208,30.448,220250.0],["2020-08-27",30.608,30.728,29.28,30.52,182000.0],["2020-08-28",30.68,30.68,30.12,30.288,211125.0],["2020-08-31",30.256,30.256,29.584,29.728,436125.0],["2020-09-01",30.096,30.336,29.624,30.232,197250.0],["2020-09-02",30.176,30.552,30.16,30.32,144500.0],["2020-09-03",30.128,30.208,29.296,29.584,259000.0],["2020-09-04",29.864,29.952,28.984,29.304,221125.0],["2020-09-08",29.088,29.088,28.528,28.632,255375.0],["2020-09-09",28.904,29.64,28.872,29.448,175750.0],["2020-09-10",29.616,29.872,29.384,29.472,215625.0],["2020-09-11",29.576,29.808,29.144,29.256,215125.0],["2020-09-14",29.424,29.544,28.976,29.024,165875.0],["2020-09-15",29.312,29.312,28.8,28.896,227250.0],["2020-09-16",29.008,29.192,28.2,28.288,307375.0],["2020-09-17",28.16,28.44,27.888,28.176,313375.0],["2020-09-18",28.448,29.72,27.52,28.024,1002250.0],["2020-09-21",27.592,27.832,26.808,27.296,236250.0],["2020-09-22",27.328,27.6,27.072,27.28,227250.0],["2020-09-23",27.304,27.528,26.648,26.68,177500.0],["2020-09-24",26.616,27.44,26.504,27.248,236125.0],["2020-09-25",27.048,27.592,27.04,27.384,174500.0],["2020-09-28",27.544,28.24,27.424,28.04,184000.0],["2020-09-29",28.064,28.416,27.952,28.36,169875.0],["2020-09-30",28.408,28.976,28.408,28.912,323875.0],["2020-10-01",28.392,29.152,28.048,29.008,276875.0],["2020-10-02",28.752,29.336,28.592,29.168,178375.0],["2020-10-05",29.392,29.616,29.152,29.336,164375.0],["2020-10-06",29.544,30.016,29.2,29.6,257625.0],["2020-10-07",29.664,30.056,29.52,29.712,260625.0],["2020-10-08",29.856,30.32,29.728,30.248,163125.0],["2020-10-09",30.44,30.936,30.408,30.896,199750.0],["2020-10-12",31.072,31.928,30.968,31.68,204875.0],["2020-10-13",31.528,31.64,31.128,31.44,170250.0],["2020-10-14",31.344,31.696,30.584,30.656,102250.0],["2020-10-15",30.28,31.232,30.144,31.144,127875.0],["2020-10-16",31.0,31.104,30.68,30.776,195750.0],["2020-10-19",30.84,30.952,29.96,30.0,155000.0],["2020-10-20",30.264,30.44,29.752,29.928,100750.0],["2020-10-21",30.024,30.36,29.6,29.712,116375.0],["2020-10-22",29.864,29.96,29.488,29.8,126750.0],["2020-10-23",29.808,30.08,29.656,29.888,127500.0],["2020-10-26",29.616,29.976,29.288,29.64,194375.0],["2020-10-27",29.536,29.912,29.28,29.664,152000.0],["2020-10-28",29.224,29.36,28.712,28.872,197750.0],["2020-10-29",28.776,28.984,28.312,28.848,162000.0],["2020-10-30",28.664,28.832,28.08,28.312,148875.0],["2020-11-02",28.616,28.952,27.976,28.608,286500.0],["2020-11-03",29.04,29.392,28.688,29.232,158250.0],["2020-11-04",28.984,29.712,28.728,28.888,112250.0],["2020-11-05",28.984,29.536,28.984,29.216,135125.0],["2020-11-06",29.408,29.88,29.176,29.416,134375.0],["2020-11-09",31.04,31.312,27.976,28.096,300875.0],["2020-11-10",28.36,29.84,28.104,29.624,227125.0],["2020-11-11",29.688,30.208,29.392,30.128,171625.0],["2020-11-12",29.976,30.776,29.288,29.536,149250.0],["2020-11-13",29.304,30.096,29.304,29.936,154250.0],["2020-11-16",30.208,30.464,29.44,29.76,222500.0],["2020-11-17",29.52,30.968,29.336,30.488,473250.0],["2020-11-18",30.544,31.096,29.68,29.728,205250.0],["2020-11-19",29.92,30.048,29.456,29.688,204000.0],["2020-11-20",29.432,29.888,29.232,29.752,292625.0],["2020-11-23",29.968,30.304,29.336,29.656,349750.0],["2020-11-24",30.392,31.344,28.088,30.464,458000.0],["2020-11-25",30.656,30.656,29.024,29.568,300375.0],["2020-11-27",29.728,29.872,29.056,29.824,138750.0],["2020-11-30",29.936,30.128,29.184,29.512,374625.0],["2020-12-01",29.76,30.096,29.352,29.656,302250.0],["2020-12-02",29.496,29.68,28.624,28.928,252000.0],["2020-12-03",28.848,29.136,28.496,28.768,277500.0],["2020-12-04",28.888,28.96,28.312,28.68,270375.0],["2020-12-07",28.576,28.84,28.28,28.624,228000.0],["2020-12-08",28.528,28.752,28.328,28.68,165125.0],["2020-12-09",28.808,28.808,28.232,28.264,234500.0],["2020-12-10",28.2,28.344,27.704,28.064,276875.0],["2020-12-11",27.848,28.248,27.616,28.088,210625.0],["2020-12-14",28.344,28.36,27.368,27.616,339750.0],["2020-12-15",27.752,28.224,27.376,28.112,223000.0],["2020-12-16",28.256,28.52,28.016,28.472,212375.0],["2020-12-17",28.624,28.864,28.216,28.36,288500.0],["2020-12-18",28.48,28.752,27.848,28.072,1397375.0],["2020-12-21",27.68,28.064,27.384,27.632,289000.0],["2020-12-22",27.656,27.984,27.392,27.592,169125.0],["2020-12-23",27.568,28.024,27.44,27.944,214125.0],["2020-12-24",28.2,28.392,27.592,27.88,109125.0],["2020-12-28",28.168,28.536,27.656,28.456,280750.0],["2020-12-29",28.592,28.744,27.968,28.336,181375.0],["2020-12-30",28.456,28.696,28.152,28.464,112750.0],["2020-12-31",29.096,30.0,28.8,29.064,298500.0],["2021-01-04",29.568,29.568,28.28,29.0,227000.0],["2021-01-05",28.976,29.968,28.688,29.744,325250.0],["2021-01-06",30.24,31.832,30.24,31.32,435250.0],["2021-01-07",31.664,31.664,30.424,30.712,214500.0],["2021-01-08",30.664,30.792,30.208,30.392,194250.0],["2021-01-11",30.04,30.6,30.04,30.448,184000.0],["2021-01-12",30.592,30.936,30.592,30.712,171375.0],["2021-01-13",30.664,30.928,30.416,30.512,197875.0],["2021-01-14",30.576,31.096,30.392,30.56,307625.0],["2021-01-15",30.4,30.76,30.144,30.24,182000.0],["2021-01-19",30.448,30.616,30.136,30.384,317500.0],["2021-01-20",31.952,31.952,30.344,30.768,222375.0],["2021-01-21",30.776,31.392,30.0,31.248,195375.0],["2021-01-22",30.96,31.8,30.568,31.632,174500.0],["2021-01-25",31.512,32.864,31.496,32.496,196000.0],["2021-01-26",32.704,32.704,31.792,32.312,226750.0],["2021-01-27",31.856,32.864,31.792,32.0,263000.0],["2021-01-28",32.248,32.536,29.048,31.616,262750.0],["2021-01-29",31.448,31.92,31.08,31.2,289750.0],["2021-02-01",31.2,31.424,29.992,31.12,253500.0],["2021-02-02",31.304,32.64,31.232,31.936,201250.0],["2021-02-03",31.904,33.168,31.904,32.736,280875.0],["2021-02-04",36.008,36.008,33.096,33.24,399000.0],["2021-02-05",33.264,34.568,32.44,33.28,232000.0],["2021-02-08",33.888,34.72,33.432,33.936,390250.0],["2021-02-09",33.552,35.496,33.496,35.216,368750.0],["2021-02-10",35.584,35.864,33.856,34.04,309250.0],["2021-02-11",34.968,35.016,33.384,34.712,350125.0],["2021-02-12",34.76,35.696,34.68,35.6,241500.0],["2021-02-16",35.888,35.888,34.04,34.16,319125.0],["2021-02-17",33.888,34.264,33.064,33.824,158625.0],["2021-02-18",33.64,33.896,33.096,33.576,221875.0],["2021-02-19",33.568,34.096,33.44,33.504,385000.0],["2021-02-22",32.832,33.968,32.544,33.52,347000.0],["2021-02-23",33.416,33.888,32.872,33.416,301000.0],["2021-02-24",33.24,33.92,33.24,33.76,191250.0],["2021-02-25",33.696,34.008,32.832,32.88,250500.0],["2021-02-26",32.928,33.808,32.52,33.208,264250.0],["2021-03-01",33.64,34.648,33.472,34.6,259375.0],["2021-03-02",34.44,34.912,33.76,33.92,417875.0],["2021-03-03",34.056,34.872,33.776,34.536,287500.0],["2021-03-04",34.536,35.104,33.4,34.016,315000.0],["2021-03-05",34.456,35.744,34.216,35.712,418500.0],["2021-03-08",35.68,37.072,35.352,36.616,320500.0],["2021-03-09",36.72,37.2,36.16,36.552,345500.0],["2021-03-10",36.512,37.336,36.008,37.272,209500.0],["2021-03-11",37.048,38.032,36.864,37.816,280500.0],["2021-03-12",37.784,38.448,37.52,38.312,200375.0],["2021-03-15",38.96,38.96,37.168,37.616,290875.0],["2021-03-16",37.736,38.616,37.216,38.28,233125.0],["2021-03-17",38.2,38.2,37.248,37.8,345500.0],["2021-03-18",37.624,37.792,37.048,37.456,271125.0],["2021-03-19",37.464,38.664,37.248,38.168,838250.0],["2021-03-22",38.208,38.528,37.6,38.168,235625.0],["2021-03-23",37.84,38.256,37.16,37.296,345625.0],["2021-03-24",37.896,38.592,37.648,37.76,287500.0],["2021-03-25",37.672,38.848,37.64,38.584,312875.0],["2021-03-26",38.704,40.568,38.624,40.496,318625.0],["2021-03-29",40.92,41.488,40.264,40.584,317375.0],["2021-03-30",40.552,42.248,40.2,42.056,382375.0],["2021-03-31",42.48,44.056,41.312,41.512,630125.0],["2021-04-01",41.32,41.728,40.672,41.152,378750.0],["2021-04-05",41.368,42.792,40.76,42.512,301250.0],["2021-04-06",42.24,42.904,42.16,42.488,256875.0],["2021-04-07",42.488,42.856,41.024,41.264,255750.0],["2021-04-08",41.44,41.568,40.984,41.304,347875.0],["2021-04-09",41.392,42.2,40.808,41.968,257625.0],["2021-04-12",42.744,42.744,41.536,41.896,194625.0],["2021-04-13",42.216,42.344,40.968,41.232,184375.0],["2021-04-14",41.208,41.512,40.808,40.88,174000.0],["2021-04-15",41.152,42.184,40.464,41.384,361125.0],["2021-04-16",41.096,41.432,40.4,41.024,194125.0],["2021-04-19",41.12,41.432,40.448,41.264,170250.0],["2021-04-20",41.344,41.568,40.32,40.776,183625.0],["2021-04-21",40.88,41.488,40.696,41.392,185750.0],["2021-04-22",41.552,41.6,40.584,40.84,159625.0],["2021-04-23",41.016,41.416,40.576,41.24,134000.0],["2021-04-26",41.36,41.592,40.88,41.08,183000.0],["2021-04-27",41.072,41.328,40.448,40.856,153750.0],["2021-04-28",40.976,41.376,40.52,41.2,295625.0],["2021-04-29",41.544,41.824,41.024,41.16,140875.0],["2021-04-30",40.872,41.448,39.256,39.416,347375.0],["2021-05-03",39.672,40.72,39.52,40.192,374125.0],["2021-05-04",40.192,41.248,39.976,40.912,269000.0],["2021-05-05",40.88,42.608,40.88,42.576,245125.0],["2021-05-06",43.0,43.808,41.968,43.416,411125.0],["2021-05-07",43.296,43.664,42.128,43.632,232875.0],["2021-05-10",43.896,44.656,43.12,43.168,297625.0],["2021-05-11",42.816,43.168,42.296,43.016,191750.0],["2021-05-12",42.856,42.856,40.672,40.888,240375.0],["2021-05-13",41.04,42.416,40.632,42.208,221875.0],["2021-05-14",42.952,43.168,42.4,42.632,169125.0],["2021-05-17",42.288,42.56,41.672,41.976,199500.0],["2021-05-18",41.944,42.056,41.08,41.096,163125.0],["2021-05-19",40.672,41.056,40.368,40.92,170125.0],["2021-05-20",40.816,41.2,40.288,41.072,228625.0],["2021-05-21",41.352,41.352,40.208,40.36,332500.0],["2021-05-24",40.672,40.968,40.352,40.424,158500.0],["2021-05-25",40.872,41.088,39.92,40.264,191125.0],["2021-05-26",40.376,40.872,39.976,40.424,219125.0],["2021-05-27",40.6,41.008,39.92,40.448,232375.0],["2021-05-28",40.568,40.84,40.216,40.36,217875.0],["2021-06-01",40.664,40.664,39.696,40.44,320875.0],["2021-06-02",40.512,40.808,39.976,40.592,349875.0],["2021-06-03",40.472,40.808,39.808,40.576,237625.0],["2021-06-04",40.632,40.8,39.944,40.512,124625.0],["2021-06-07",40.504,41.672,40.36,41.608,302625.0],["2021-06-08",41.528,42.776,41.408,42.336,238750.0],["2021-06-09",42.416,42.568,41.272,41.328,214750.0],["2021-06-10",41.312,41.8,41.12,41.272,142625.0],["2021-06-11",41.368,41.832,40.936,41.6,141125.0],["2021-06-14",41.712,41.904,40.536,40.744,209125.0],["2021-06-15",40.784,41.464,40.512,41.304,149250.0],["2021-06-16",41.264,41.584,40.912,41.096,272250.0],["2021-06-17",40.952,41.36,40.312,40.536,271125.0],["2021-06-18",39.92,40.296,39.072,39.2,575625.0],["2021-06-21",39.472,40.832,39.472,39.792,267625.0],["2021-06-22",39.672,39.672,39.04,39.44,294125.0],["2021-06-23",39.44,39.712,38.912,39.016,232500.0],["2021-06-24",38.336,39.336,38.288,39.264,230750.0],["2021-06-25",38.76,39.632,38.248,39.232,2151125.0],["2021-06-28",39.384,40.144,39.2,39.712,244875.0],["2021-06-29",39.808,39.856,39.096,39.16,155875.0],["2021-06-30",39.128,39.16,38.384,38.64,213750.0],["2021-07-01",38.888,39.088,38.032,38.08,188875.0],["2021-07-02",38.112,38.112,37.416,37.632,223000.0],["2021-07-06",37.624,37.624,36.72,37.176,231250.0],["2021-07-07",37.144,37.912,36.736,36.968,179625.0],["2021-07-08",36.456,36.792,35.712,36.472,258375.0],["2021-07-09",36.768,37.648,36.456,37.56,164500.0],["2021-07-12",37.32,37.584,37.016,37.344,119125.0],["2021-07-13",36.968,37.288,36.84,37.112,174000.0],["2021-07-14",37.248,37.448,36.656,36.744,105625.0],["2021-07-15",36.448,36.832,36.096,36.552,115875.0],["2021-07-16",36.76,36.936,36.072,36.2,235375.0],["2021-07-19",35.656,36.336,35.272,35.576,241375.0],["2021-07-20",35.624,36.576,35.248,36.04,289375.0],["2021-07-21",36.192,37.416,35.392,35.464,126375.0],["2021-07-22",35.24,35.504,34.464,35.136,203000.0],["2021-07-23",35.752,35.976,35.192,35.936,114000.0],["2021-07-26",36.008,36.176,35.456,35.6,135625.0],["2021-07-27",35.352,35.616,35.136,35.256,165375.0],["2021-07-28",35.456,35.536,34.64,34.776,272125.0],["2021-07-29",34.952,35.72,34.232,34.92,162875.0],["2021-07-30",34.824,35.152,34.456,34.648,218750.0],["2021-08-02",34.664,35.32,34.536,34.72,166375.0],["2021-08-03",34.688,35.544,34.176,35.32,282250.0],["2021-08-04",34.952,35.312,33.224,33.328,217750.0],["2021-08-05",33.768,34.688,33.144,34.256,287000.0],["2021-08-06",34.512,34.912,33.96,34.552,151000.0],["2021-08-09",34.576,34.824,34.408,34.648,107375.0],["2021-08-10",34.544,35.176,34.176,34.752,169250.0],["2021-08-11",34.976,35.536,34.44,35.512,179875.0],["2021-08-12",35.272,35.552,34.736,35.128,125750.0],["2021-08-13",35.056,35.056,34.336,34.584,78875.0],["2021-08-16",34.32,34.488,33.008,34.432,212250.0],["2021-08-17",34.328,34.328,33.448,34.088,138750.0],["2021-08-18",34.048,34.624,33.816,34.232,212375.0],["2021-08-19",33.816,34.128,33.168,33.968,248375.0],["2021-08-20",33.952,34.64,33.52,34.488,205375.0],["2021-08-23",34.648,34.696,34.152,34.296,235625.0],["2021-08-24",34.392,34.792,34.096,34.368,325750.0],["2021-08-25",34.432,35.224,33.88,33.92,463000.0],["2021-08-26",34.016,34.104,32.856,32.88,201625.0],["2021-08-27",32.864,34.176,32.864,34.008,389375.0],["2021-08-30",34.008,34.152,33.424,34.016,187500.0],["2021-08-31",33.84,34.008,33.256,33.336,195500.0],["2021-09-01",33.36,33.816,32.656,33.104,274000.0],["2021-09-02",33.328,33.336,32.608,32.688,176375.0],["2021-09-03",32.64,32.64,32.208,32.48,233875.0],["2021-09-07",32.408,32.536,31.824,31.92,286750.0],["2021-09-08",31.776,32.68,31.632,32.28,225375.0],["2021-09-09",32.152,32.368,31.72,31.848,210250.0],["2021-09-10",31.88,32.232,31.472,31.584,181250.0],["2021-09-13",31.808,32.344,31.768,32.16,314250.0],["2021-09-14",32.28,32.28,31.44,31.968,259000.0],["2021-09-15",32.072,32.856,31.92,32.808,244375.0],["2021-09-16",32.736,33.0,32.328,32.72,258125.0],["2021-09-17",32.992,33.496,32.624,33.36,671250.0],["2021-09-20",33.272,33.592,32.512,33.112,294375.0],["2021-09-21",31.904,33.448,31.904,33.352,219875.0],["2021-09-22",33.6,34.352,32.896,33.856,295625.0],["2021-09-23",33.944,34.64,33.552,34.224,329875.0],["2021-09-24",34.112,34.48,33.632,33.712,345250.0],["2021-09-27",33.8,35.184,33.632,34.864,289500.0],["2021-09-28",34.912,35.416,34.56,35.072,265500.0],["2021-09-29",35.352,35.432,35.064,35.264,136250.0],["2021-09-30",35.288,35.624,34.368,34.4,194250.0],["2021-10-01",34.408,34.656,33.576,34.264,299125.0],["2021-10-04",34.248,34.68,33.888,34.488,136500.0],["2021-10-05",34.536,35.112,34.12,34.512,181375.0],["2021-10-06",34.176,34.272,33.712,34.232,172625.0],["2021-10-07",34.504,35.288,34.112,35.144,246000.0],["2021-10-08",35.176,35.448,34.952,35.288,98875.0],["2021-10-11",35.512,35.64,35.12,35.264,239375.0],["2021-10-12",35.184,35.504,34.936,35.336,123625.0],["2021-10-13",35.336,35.408,34.768,35.352,134000.0],["2021-10-14",35.648,35.984,35.504,35.912,220625.0],["2021-10-15",36.552,36.64,35.744,35.984,242750.0],["2021-10-18",35.928,36.16,35.368,35.424,341000.0],["2021-10-19",35.472,35.472,33.656,34.432,209500.0],["2021-10-20",34.448,35.456,34.448,35.04,150125.0],["2021-10-21",35.168,35.544,34.976,35.336,251500.0],["2021-10-22",35.392,36.336,35.248,36.216,131125.0],["2021-10-25",36.304,36.736,35.592,36.648,128500.0],["2021-10-26",36.968,37.312,36.24,36.312,208625.0],["2021-10-27",36.336,36.336,35.376,35.648,144000.0],["2021-10-28",35.848,36.752,35.848,36.688,102500.0],["2021-10-29",36.552,37.112,36.12,36.96,370375.0],["2021-11-01",37.2,38.424,36.6,38.224,191625.0],["2021-11-02",38.44,38.648,37.808,38.288,117750.0],["2021-11-03",38.112,39.304,37.96,39.128,151875.0],["2021-11-04",39.256,39.384,38.408,38.632,144250.0],["2021-11-05",38.872,40.104,38.872,39.96,188000.0],["2021-11-08",40.056,40.608,39.832,40.56,132625.0],["2021-11-09",40.512,40.896,40.064,40.72,255500.0],["2021-11-10",40.72,41.304,40.376,40.616,236125.0],["2021-11-11",40.736,41.272,40.088,41.12,116000.0],["2021-11-12",41.632,41.632,40.448,40.592,162375.0],["2021-11-15",40.688,40.824,40.08,40.528,157375.0],["2021-11-16",40.616,40.656,40.256,40.472,172000.0],["2021-11-17",40.272,40.272,39.368,39.448,200375.0],["2021-11-18",39.648,39.648,38.256,38.688,272125.0],["2021-11-19",38.664,39.28,38.464,38.6,153250.0],["2021-11-22",38.744,40.384,38.536,39.776,171875.0],["2021-11-23",39.864,39.864,35.744,37.272,427250.0],["2021-11-24",37.184,37.464,36.416,37.224,173500.0],["2021-11-26",36.272,36.904,35.512,36.504,192250.0],["2021-11-29",36.672,36.936,35.448,35.528,231375.0],["2021-11-30",34.752,35.248,34.008,34.68,355375.0],["2021-12-01",35.344,36.08,34.216,34.28,276500.0],["2021-12-02",34.504,36.0,34.384,35.528,265000.0],["2021-12-03",35.808,36.576,35.224,36.024,280375.0],["2021-12-06",36.48,37.416,36.144,37.096,208875.0],["2021-12-07",37.296,37.688,36.928,37.216,172500.0],["2021-12-08",37.312,37.616,36.752,36.928,186000.0],["2021-12-09",36.552,37.224,36.232,36.256,130500.0],["2021-12-10",36.528,36.888,36.16,36.296,124375.0],["2021-12-13",36.152,36.776,35.896,36.328,171250.0],["2021-12-14",36.16,36.768,35.52,35.584,177625.0],["2021-12-15",35.464,36.04,35.216,35.904,268625.0],["2021-12-16",36.08,36.256,34.816,35.64,664625.0],["2021-12-17",35.816,36.976,34.84,36.008,1957625.0],["2021-12-20",35.672,35.76,34.392,35.512,351250.0],["2021-12-21",35.632,37.368,35.408,37.256,291750.0],["2021-12-22",37.128,37.744,36.824,37.52,210250.0],["2021-12-23",37.616,37.824,37.408,37.464,106625.0],["2021-12-27",37.608,38.184,37.296,38.064,106750.0],["2021-12-28",37.968,38.304,37.8,38.088,112625.0],["2021-12-29",38.28,38.68,38.176,38.584,119500.0],["2021-12-30",38.584,38.936,38.208,38.328,109125.0],["2021-12-31",38.408,38.6,37.968,38.28,98000.0],["2022-01-03",38.28,38.656,37.968,38.464,152125.0],["2022-01-04",38.336,38.904,38.176,38.24,162750.0],["2022-01-05",38.328,38.496,37.064,37.168,238375.0],["2022-01-06",37.28,37.68,37.0,37.08,122875.0],["2022-01-07",36.936,37.296,36.52,36.672,152625.0],["2022-01-10",36.576,36.8,35.776,36.632,150375.0],["2022-01-11",36.528,36.584,35.896,36.48,157500.0],["2022-01-12",36.736,37.568,36.224,36.976,235875.0],["2022-01-13",36.936,37.12,35.888,35.96,137500.0],["2022-01-14",35.64,36.112,35.28,35.816,298500.0],["2022-01-18",35.504,35.504,34.272,34.496,274375.0],["2022-01-19",34.56,34.64,33.888,34.048,205125.0],["2022-01-20",34.0,34.544,33.296,33.424,246625.0],["2022-01-21",33.184,34.416,33.168,33.632,283875.0],["2022-01-24",33.36,34.48,33.16,34.088,340000.0],["2022-01-25",33.712,34.264,32.712,33.888,233750.0],["2022-01-26",34.128,34.68,32.736,33.312,316250.0],["2022-01-27",33.488,33.864,33.056,33.824,378500.0],["2022-01-28",33.824,34.136,32.896,34.128,397375.0],["2022-01-31",33.808,34.816,33.656,34.664,275375.0],["2022-02-01",34.776,35.2,34.304,35.088,203750.0],["2022-02-02",35.008,35.768,34.496,34.92,275375.0],["2022-02-03",35.488,35.776,34.696,34.864,391875.0],["2022-02-04",34.816,35.144,33.104,33.472,476875.0],["2022-02-07",33.432,33.784,32.808,32.864,217250.0],["2022-02-08",32.928,33.68,32.576,33.536,188375.0],["2022-02-09",33.872,33.968,33.152,33.32,199375.0],["2022-02-10",32.776,33.384,32.704,32.896,295125.0],["2022-02-11",32.968,33.696,32.608,33.496,270500.0],["2022-02-14",33.608,34.664,32.888,33.376,223250.0],["2022-02-15",33.552,34.128,33.384,33.848,142750.0],["2022-02-16",33.672,34.304,33.16,34.024,304875.0],["2022-02-17",33.816,34.648,33.584,34.592,205000.0],["2022-02-18",34.36,35.28,34.36,35.112,557625.0],["2022-02-22",34.76,35.056,33.728,33.896,236125.0],["2022-02-23",34.176,34.208,33.536,33.696,165625.0],["2022-02-24",33.272,33.88,32.072,33.816,314875.0],["2022-02-25",33.76,34.912,33.384,34.88,200500.0],["2022-02-28",34.52,35.288,34.296,35.232,260125.0],["2022-03-01",35.088,35.448,34.0,34.144,228750.0],["2022-03-02",34.36,35.056,34.36,34.984,122875.0],["2022-03-03",35.088,35.2,34.24,34.592,675250.0],["2022-03-04",34.328,34.744,34.0,34.696,167000.0],["2022-03-07",34.576,35.048,34.184,34.592,183875.0],["2022-03-08",34.632,34.632,33.04,33.144,182750.0],["2022-03-09",33.6,34.016,33.368,33.456,178250.0],["2022-03-10",32.952,33.28,32.312,32.76,179750.0],["2022-03-11",32.992,32.992,31.96,32.16,190375.0],["2022-03-14",32.304,32.736,31.88,32.448,167375.0],["2022-03-15",32.704,33.104,32.48,33.08,166500.0],["2022-03-16",33.248,33.544,32.92,33.504,239125.0],["2022-03-17",33.16,34.4,33.128,34.304,181625.0],["2022-03-18",34.304,34.912,33.712,34.864,720000.0],["2022-03-21",34.832,35.296,34.096,34.24,176500.0],["2022-03-22",34.352,35.624,33.68,33.952,139500.0],["2022-03-23",33.744,33.864,33.088,33.2,108875.0],["2022-03-24",33.168,34.16,32.528,33.16,161625.0],["2022-03-25",33.208,33.688,32.992,33.24,150875.0],["2022-03-28",33.312,33.312,32.592,32.968,179125.0],["2022-03-29",33.16,34.008,33.16,33.824,233625.0],["2022-03-30",33.8,33.912,33.112,33.408,139250.0],["2022-03-31",33.32,33.984,32.584,32.624,176625.0],["2022-04-01",32.704,33.416,32.176,33.328,181625.0],["2022-04-04",33.336,33.72,32.824,33.664,147000.0],["2022-04-05",33.752,33.856,33.096,33.12,203750.0],["2022-04-06",32.888,33.688,32.744,33.208,231625.0],["2022-04-07",33.312,33.704,32.904,33.488,235500.0],["2022-04-08",33.544,33.72,32.936,32.96,182625.0],["2022-04-11",32.712,33.456,32.712,32.944,147750.0],["2022-04-12",33.144,34.088,33.12,33.672,170500.0],["2022-04-13",33.8,33.952,33.16,33.512,172750.0],["2022-04-14",33.776,34.568,33.776,33.984,175625.0],["2022-04-18",33.8,34.168,33.248,33.4,159125.0],["2022-04-19",33.384,34.08,33.384,34.008,155000.0],["2022-04-20",34.32,34.952,33.896,33.992,162375.0],["2022-04-21",34.248,34.6,33.704,33.768,134500.0],["2022-04-22",33.752,34.232,33.36,33.432,178375.0],["2022-04-25",33.208,34.352,32.64,34.312,178000.0],["2022-04-26",33.936,34.304,33.296,33.304,200500.0],["2022-04-27",33.28,33.888,33.048,33.368,172375.0],["2022-04-28",33.496,33.744,33.072,33.52,160875.0],["2022-04-29",33.384,33.552,32.912,33.104,238500.0],["2022-05-02",33.256,33.792,32.448,33.056,165000.0],["2022-05-03",32.96,33.168,32.328,32.672,156000.0],["2022-05-04",32.904,33.408,32.456,33.16,214750.0],["2022-05-05",32.52,33.176,31.744,33.024,408625.0],["2022-05-06",32.84,32.912,31.672,32.264,332000.0],["2022-05-09",32.024,34.216,32.024,33.888,260750.0],["2022-05-10",33.872,34.216,32.416,32.872,209250.0],["2022-05-11",33.0,33.76,31.992,32.04,196750.0],["2022-05-12",32.168,33.536,32.104,33.368,277875.0],["2022-05-13",33.576,34.08,33.384,33.896,194750.0],["2022-05-16",33.76,34.096,33.288,33.736,168625.0],["2022-05-17",33.936,34.424,33.656,34.328,160000.0],["2022-05-18",34.128,34.24,33.168,33.296,343875.0],["2022-05-19",32.96,33.168,31.88,32.816,343500.0],["2022-05-20",32.912,32.912,30.848,31.48,520750.0],["2022-05-23",31.592,32.424,31.272,32.016,290750.0],["2022-05-24",32.032,32.504,31.288,32.392,157875.0],["2022-05-25",32.392,33.176,31.92,33.072,225875.0],["2022-05-26",33.352,34.208,32.984,33.832,163125.0],["2022-05-27",33.936,34.744,33.856,34.52,201875.0],["2022-05-31",34.168,34.368,33.64,33.864,182250.0],["2022-06-01",33.848,33.848,32.6,33.224,129500.0],["2022-06-02",33.456,33.896,32.984,33.896,124000.0],["2022-06-03",33.648,34.024,33.352,33.544,143250.0],["2022-06-06",33.68,33.952,33.464,33.88,214625.0],["2022-06-07",33.544,33.904,33.36,33.624,152750.0],["2022-06-08",33.392,33.44,32.68,33.136,179125.0],["2022-06-09",33.16,33.376,32.568,32.616,131875.0],["2022-06-10",32.216,33.328,32.216,32.824,132875.0],["2022-06-13",32.2,32.248,31.416,31.616,142000.0],["2022-06-14",31.528,31.792,30.784,31.064,223500.0],["2022-06-15",31.264,32.128,31.184,31.616,166750.0],["2022-06-16",31.128,31.272,30.048,30.352,222000.0],["2022-06-17",30.352,31.12,30.216,30.776,548125.0],["2022-06-21",31.232,31.52,30.704,31.384,129000.0],["2022-06-22",30.992,32.16,30.56,31.8,290000.0],["2022-06-23",31.664,32.56,31.096,32.448,226375.0],["2022-06-24",32.504,33.416,32.392,32.488,538625.0],["2022-06-27",32.728,32.808,32.32,32.416,163000.0],["2022-06-28",32.472,33.64,30.88,30.92,381625.0],["2022-06-29",30.912,31.784,30.4,31.032,427750.0],["2022-06-30",30.936,32.032,30.632,32.008,389875.0],["2022-07-01",31.912,32.632,31.784,32.232,227000.0],["2022-07-05",31.864,32.752,31.216,32.608,305500.0],["2022-07-06",32.496,32.744,31.536,31.976,236000.0],["2022-07-07",32.224,32.288,31.648,32.232,175375.0],["2022-07-08",32.016,32.376,31.864,31.96,193500.0],["2022-07-11",31.632,32.368,31.472,32.248,172125.0],["2022-07-12",32.32,32.952,32.16,32.392,138500.0],["2022-07-13",32.04,32.416,31.888,32.272,217625.0],["2022-07-14",31.96,32.384,31.736,32.384,128625.0],["2022-07-15",32.952,33.272,32.264,32.984,195250.0],["2022-07-18",32.984,33.744,32.872,33.064,242125.0],["2022-07-19",33.408,34.408,32.64,33.52,250375.0],["2022-07-20",33.432,33.96,32.984,33.392,257500.0],["2022-07-21",33.192,33.216,32.32,32.832,163500.0],["2022-07-22",32.832,33.24,32.456,32.808,133500.0],["2022-07-25",33.072,33.248,32.672,32.84,105250.0],["2022-07-26",32.712,32.712,32.352,32.504,105000.0],["2022-07-27",32.56,32.928,32.264,32.752,180000.0],["2022-07-28",32.752,33.224,32.592,33.208,148250.0],["2022-07-29",33.056,33.28,32.52,32.64,196625.0],["2022-08-01",32.464,33.24,32.088,33.144,157750.0],["2022-08-02",33.24,33.248,32.416,32.72,147875.0],["2022-08-03",32.504,32.984,31.936,32.416,266875.0],["2022-08-04",32.424,33.424,32.0,32.952,287250.0],["2022-08-05",32.768,33.464,32.384,33.208,268750.0],["2022-08-08",33.232,34.536,33.232,33.752,251625.0],["2022-08-09",33.592,33.592,32.408,32.496,192625.0],["2022-08-10",32.88,33.296,32.776,33.008,186125.0],["2022-08-11",33.312,33.864,33.224,33.32,93250.0],["2022-08-12",33.344,33.92,32.68,33.896,151750.0],["2022-08-15",33.888,34.024,33.248,33.936,160875.0],["2022-08-16",33.832,34.384,33.624,34.152,135250.0],["2022-08-17",33.92,33.952,33.24,33.656,147875.0],["2022-08-18",33.656,33.944,33.432,33.824,185375.0],["2022-08-19",33.688,33.688,32.928,33.016,128750.0],["2022-08-22",32.84,32.84,31.92,32.08,147125.0],["2022-08-23",32.0,32.216,31.864,32.104,158250.0],["2022-08-24",32.136,32.328,31.768,32.12,127000.0],["2022-08-25",32.44,33.384,31.92,32.832,210875.0],["2022-08-26",32.792,32.792,31.984,32.072,189000.0],["2022-08-29",31.6,32.248,31.472,31.704,186500.0],["2022-08-30",31.64,31.64,30.912,30.984,176250.0],["2022-08-31",30.888,31.2,30.184,30.208,181000.0],["2022-09-01",30.064,30.12,29.464,30.024,228250.0],["2022-09-02",30.28,30.28,28.872,29.032,171125.0],["2022-09-06",29.128,29.208,28.32,28.736,265250.0],["2022-09-07",28.856,29.784,28.704,29.56,197500.0],["2022-09-08",29.176,29.312,28.664,29.128,159625.0],["2022-09-09",29.208,29.656,29.04,29.608,142750.0],["2022-09-12",29.872,30.408,29.696,30.008,201125.0],["2022-09-13",29.536,29.808,28.48,28.52,192625.0],["2022-09-14",28.376,28.608,28.064,28.344,190250.0],["2022-09-15",28.168,28.656,27.624,27.896,220250.0],["2022-09-16",27.8,28.432,27.736,28.168,620875.0],["2022-09-19",27.88,28.728,27.88,28.592,236000.0],["2022-09-20",28.44,28.624,27.992,28.536,225125.0],["2022-09-21",28.696,29.44,28.432,28.512,206750.0],["2022-09-22",28.36,28.736,28.016,28.568,232250.0],["2022-09-23",28.4,28.512,28.088,28.408,172000.0],["2022-09-26",28.288,28.832,28.152,28.432,224875.0],["2022-09-27",28.584,28.72,27.448,27.52,195250.0],["2022-09-28",27.624,28.16,27.424,27.856,174625.0],["2022-09-29",27.696,27.696,26.992,27.272,175875.0],["2022-09-30",27.352,27.864,26.952,27.328,368625.0],["2022-10-03",27.528,27.768,27.368,27.4,275375.0],["2022-10-04",27.752,28.904,27.464,28.56,209375.0],["2022-10-05",28.232,28.448,27.776,27.848,154625.0],["2022-10-06",27.792,27.928,27.456,27.664,121125.0],["2022-10-07",27.512,27.816,27.232,27.48,183125.0],["2022-10-10",27.496,28.112,27.28,27.912,146875.0],["2022-10-11",27.84,28.736,27.816,28.152,233500.0],["2022-10-12",28.168,28.248,27.744,27.872,127125.0],["2022-10-13",27.376,28.144,27.096,27.96,293875.0],["2022-10-14",28.152,28.32,27.736,27.984,141625.0],["2022-10-17",28.264,28.928,28.264,28.872,212250.0],["2022-10-18",29.248,29.744,29.112,29.216,155000.0],["2022-10-19",28.984,29.096,28.368,28.72,127500.0],["2022-10-20",28.6,28.96,28.12,28.208,137750.0],["2022-10-21",28.432,29.264,28.24,29.128,168125.0],["2022-10-24",29.224,29.752,28.896,29.576,134875.0],["2022-10-25",29.696,30.72,29.696,30.4,161375.0],["2022-10-26",30.568,31.136,30.072,30.616,134875.0],["2022-10-27",30.896,31.344,30.6,30.752,142375.0],["2022-10-28",30.92,31.92,30.912,31.56,201625.0],["2022-10-31",31.456,31.864,31.12,31.312,219250.0],["2022-11-01",31.624,31.84,31.312,31.568,175250.0],["2022-11-02",31.6,32.288,31.064,31.272,237250.0],["2022-11-03",30.872,31.464,30.584,31.216,186750.0],["2022-11-04",31.488,32.192,31.264,31.952,173500.0],["2022-11-07",32.096,33.28,32.04,32.712,196250.0],["2022-11-08",32.712,32.856,31.472,31.992,153375.0],["2022-11-09",31.712,32.136,31.152,31.384,139875.0],["2022-11-10",31.912,32.792,31.904,32.424,267625.0],["2022-11-11",32.712,32.816,32.12,32.536,143625.0],["2022-11-14",32.44,32.776,31.792,32.424,156250.0],["2022-11-15",32.896,33.92,32.504,33.584,153625.0],["2022-11-16",33.616,33.888,33.112,33.248,156250.0],["2022-11-17",32.984,33.44,32.752,33.368,153250.0],["2022-11-18",33.992,34.344,32.888,33.448,241250.0],["2022-11-21",33.432,33.984,33.056,33.552,155000.0],["2022-11-22",32.232,32.968,29.536,30.592,575250.0],["2022-11-23",30.68,31.312,29.504,30.408,363875.0],["2022-11-25",30.296,30.8,30.08,30.432,102375.0],["2022-11-28",30.144,30.92,30.088,30.584,187250.0],["2022-11-29",30.592,30.992,30.4,30.736,172250.0],["2022-11-30",30.512,31.36,30.04,31.256,184625.0],["2022-12-01",31.256,31.512,30.584,30.616,145375.0],["2022-12-02",30.4,31.56,30.4,31.552,155125.0],["2022-12-05",31.232,31.232,30.624,31.008,215125.0],["2022-12-06",30.952,30.952,30.176,30.472,150375.0],["2022-12-07",30.488,30.792,29.624,29.64,171125.0],["2022-12-08",29.64,30.056,29.208,29.912,171500.0],["2022-12-09",29.72,30.192,29.72,29.808,146250.0],["2022-12-12",29.84,29.952,29.208,29.952,182125.0],["2022-12-13",30.504,30.736,29.288,29.328,185625.0],["2022-12-14",29.376,29.496,28.656,28.84,222000.0],["2022-12-15",28.568,28.6,27.944,27.984,236250.0],["2022-12-16",27.784,28.168,27.208,27.864,1282250.0],["2022-12-19",27.784,28.8,27.624,28.568,278000.0],["2022-12-20",28.6,28.768,28.192,28.456,187500.0],["2022-12-21",28.696,29.152,28.656,28.96,180250.0],["2022-12-22",28.776,28.896,28.24,28.88,131875.0],["2022-12-23",28.864,29.024,28.64,28.936,138125.0],["2022-12-27",28.936,29.04,28.68,28.976,119500.0],["2022-12-28",28.912,29.32,28.232,28.288,135000.0],["2022-12-29",28.52,29.024,27.904,28.904,129375.0],["2022-12-30",28.728,28.936,28.568,28.64,147250.0],["2023-01-03",28.872,29.048,27.648,28.176,402750.0],["2023-01-04",28.224,28.472,27.832,27.92,212375.0],["2023-01-05",27.712,28.032,27.368,27.704,163750.0],["2023-01-06",27.952,28.984,27.84,28.616,276625.0],["2023-01-09",28.56,29.016,27.784,28.56,214375.0],["2023-01-10",28.56,29.176,28.32,29.176,325375.0],["2023-01-11",29.304,29.848,29.264,29.84,322375.0],["2023-01-12",29.976,30.576,29.832,30.032,381500.0],["2023-01-13",29.832,30.744,29.736,30.672,166625.0],["2023-01-17",30.584,31.168,30.384,30.6,164125.0],["2023-01-18",30.632,31.064,30.208,30.4,169750.0],["2023-01-19",30.208,30.712,30.024,30.4,133250.0],["2023-01-20",30.672,30.984,30.24,30.984,147250.0],["2023-01-23",30.936,31.888,30.792,31.4,293750.0],["2023-01-24",31.368,31.544,30.928,31.0,86750.0],["2023-01-25",30.888,31.136,30.248,31.096,95875.0],["2023-01-26",31.296,31.296,30.752,30.888,115875.0],["2023-01-27",30.936,31.224,30.68,31.136,93750.0],["2023-01-30",31.072,31.584,30.688,30.784,175625.0],["2023-01-31",31.048,31.888,30.944,31.704,302125.0],["2023-02-01",31.104,32.888,31.064,31.944,368625.0],["2023-02-02",32.008,32.768,31.824,32.48,390000.0],["2023-02-03",32.264,33.392,32.264,33.064,288500.0],["2023-02-06",32.832,32.928,32.0,32.52,243375.0],["2023-02-07",32.4,32.776,29.904,32.656,376000.0],["2023-02-08",32.408,33.208,32.392,33.152,215375.0],["2023-02-09",33.152,33.432,32.312,32.6,158625.0],["2023-02-10",32.632,32.816,31.944,32.52,156625.0],["2023-02-13",32.568,32.832,32.368,32.832,117125.0],["2023-02-14",32.728,33.0,31.96,32.144,168000.0],["2023-02-15",31.896,32.464,31.672,32.288,157500.0],["2023-02-16",31.912,32.256,31.416,32.032,354875.0],["2023-02-17",32.192,32.848,31.872,32.68,184125.0],["2023-02-21",32.32,32.752,31.68,31.68,201750.0],["2023-02-22",31.728,32.296,31.408,31.568,246250.0],["2023-02-23",31.632,31.856,30.704,31.048,207500.0],["2023-02-24",30.808,30.904,30.248,30.784,157875.0],["2023-02-27",31.04,31.16,30.488,30.488,142500.0],["2023-02-28",30.544,30.824,30.208,30.744,249250.0],["2023-03-01",30.72,30.832,30.144,30.512,115125.0],["2023-03-02",30.376,30.824,30.376,30.792,99625.0],["2023-03-03",30.968,30.968,30.424,30.76,111000.0],["2023-03-06",30.856,30.856,29.68,30.032,299375.0],["2023-03-07",30.008,30.12,29.76,29.96,178375.0],["2023-03-08",30.056,30.304,29.336,30.12,145000.0],["2023-03-09",30.28,30.384,30.016,30.192,217250.0],["2023-03-10",30.056,30.056,29.672,29.832,183875.0],["2023-03-13",29.512,30.112,29.408,29.56,196625.0],["2023-03-14",30.32,30.544,29.408,29.864,178125.0],["2023-03-15",29.304,30.128,29.232,30.048,195500.0],["2023-03-16",29.792,30.824,29.48,30.656,174750.0],["2023-03-17",30.504,30.52,29.696,29.744,768500.0],["2023-03-20",29.968,30.744,29.792,30.2,223500.0],["2023-03-21",30.48,31.248,30.248,30.44,194500.0],["2023-03-22",30.368,31.008,29.976,30.072,221375.0],["2023-03-23",30.152,30.472,29.584,29.704,220875.0],["2023-03-24",29.6,30.16,29.328,30.136,166875.0],["2023-03-27",30.312,30.624,30.24,30.448,150500.0],["2023-03-28",30.304,30.736,30.248,30.528,146750.0],["2023-03-29",30.672,31.104,30.28,30.696,130250.0],["2023-03-30",30.888,31.008,30.632,30.696,88750.0],["2023-03-31",30.912,31.48,30.72,31.256,226625.0],["2023-04-03",31.256,31.664,31.096,31.616,197750.0],["2023-04-04",31.728,31.816,30.688,31.056,126625.0],["2023-04-05",30.888,31.16,30.528,30.776,95250.0],["2023-04-06",30.912,30.92,30.0,30.712,77750.0],["2023-04-10",30.584,31.12,29.768,30.888,226375.0],["2023-04-11",30.944,31.408,30.944,31.024,106000.0],["2023-04-12",31.224,31.224,30.4,30.472,123875.0],["2023-04-13",30.48,30.784,30.216,30.552,96125.0],["2023-04-14",30.528,30.824,29.76,30.224,120375.0],["2023-04-17",30.32,30.8,30.272,30.792,77000.0],["2023-04-18",30.824,31.04,30.352,30.448,81500.0],["2023-04-19",29.976,30.104,27.456,28.28,449125.0],["2023-04-20",28.248,29.0,28.088,28.688,219000.0],["2023-04-21",28.696,29.296,28.16,28.304,195875.0],["2023-04-24",28.304,28.88,28.088,28.792,144375.0],["2023-04-25",28.536,28.688,28.2,28.208,117250.0],["2023-04-26",28.048,28.32,27.632,27.728,185500.0],["2023-04-27",27.896,28.056,27.488,28.008,136750.0],["2023-04-28",28.048,28.528,28.048,28.264,138750.0],["2023-05-01",28.32,28.664,28.08,28.176,98625.0],["2023-05-02",28.0,28.304,27.408,27.92,217750.0],["2023-05-03",27.88,28.312,27.736,27.872,287250.0],["2023-05-04",28.296,29.872,27.76,29.76,323875.0],["2023-05-05",29.888,30.32,27.48,29.808,197250.0],["2023-05-08",29.976,30.12,28.664,29.048,190000.0],["2023-05-09",29.056,29.168,28.336,28.528,225875.0],["2023-05-10",28.912,28.92,28.32,28.704,166625.0],["2023-05-11",28.488,29.056,28.488,28.96,129500.0],["2023-05-12",28.904,28.96,28.128,28.24,283625.0],["2023-05-15",28.416,28.744,28.152,28.28,205500.0],["2023-05-16",28.16,28.512,27.944,27.944,172000.0],["2023-05-17",28.0,28.584,27.688,28.56,273250.0],["2023-05-18",28.4,28.744,28.08,28.504,212875.0],["2023-05-19",28.856,28.856,28.28,28.304,412625.0],["2023-05-22",28.312,28.68,27.928,28.12,328875.0],["2023-05-23",28.056,28.36,27.96,28.072,573375.0],["2023-05-24",28.08,28.208,27.536,27.616,189875.0],["2023-05-25",27.52,27.624,27.016,27.2,191000.0],["2023-05-26",27.16,27.992,27.064,27.888,364750.0],["2023-05-30",27.864,28.152,27.456,27.744,255625.0],["2023-05-31",27.768,28.16,27.384,27.48,484125.0],["2023-06-01",27.48,28.104,27.088,27.912,355375.0],["2023-06-02",28.128,28.632,27.776,28.488,369250.0],["2023-06-05",28.216,28.216,27.296,27.816,231000.0],["2023-06-06",27.816,28.384,27.592,28.064,345250.0],["2023-06-07",28.176,29.32,28.04,29.16,941875.0],["2023-06-08",29.128,29.344,28.616,29.096,246375.0],["2023-06-09",29.096,29.288,28.096,28.448,184750.0],["2023-06-12",28.48,29.024,28.256,28.872,189625.0],["2023-06-13",28.928,29.456,28.384,29.056,191125.0],["2023-06-14",29.184,29.424,28.528,28.744,279375.0],["2023-06-15",28.728,29.136,28.28,29.072,372750.0],["2023-06-16",29.456,29.52,28.968,29.16,701875.0],["2023-06-20",29.208,29.432,28.608,28.992,193625.0],["2023-06-21",28.872,29.08,28.688,28.928,194000.0],["2023-06-22",28.944,29.144,28.672,28.944,196000.0],["2023-06-23",28.584,28.944,28.272,28.384,741625.0],["2023-06-26",28.368,28.68,28.144,28.408,430375.0],["2023-06-27",28.368,28.96,28.128,28.848,143125.0],["2023-06-28",28.744,29.016,28.44,28.696,250125.0],["2023-06-29",28.712,29.144,28.512,28.856,218625.0],["2023-06-30",29.072,29.248,28.888,29.168,288375.0],["2023-07-03",29.0,29.416,28.824,29.248,117125.0],["2023-07-05",29.232,29.472,28.72,28.832,170500.0],["2023-07-06",28.48,28.568,27.976,28.384,144750.0],["2023-07-07",28.504,28.808,28.416,28.568,144000.0],["2023-07-10",28.552,29.184,28.552,28.976,160750.0],["2023-07-11",28.984,29.272,28.864,29.136,113750.0],["2023-07-12",29.416,29.648,29.192,29.432,162375.0],["2023-07-13",29.432,29.6,29.304,29.512,116375.0],["2023-07-14",29.376,29.736,29.184,29.728,199000.0],["2023-07-17",29.648,30.152,29.568,30.016,196875.0],["2023-07-18",29.888,30.416,29.8,30.384,151125.0],["2023-07-19",30.48,30.728,30.28,30.624,235000.0],["2023-07-20",30.68,30.88,30.048,30.288,129625.0],["2023-07-21",30.512,30.632,30.128,30.456,151750.0],["2023-07-24",30.496,30.888,30.36,30.648,89375.0],["2023-07-25",30.576,30.944,30.536,30.704,133375.0],["2023-07-26",30.624,31.328,30.504,31.248,113500.0],["2023-07-27",31.296,31.368,30.528,30.56,112250.0],["2023-07-28",30.728,30.968,30.392,30.416,118750.0],["2023-07-31",30.368,30.8,30.256,30.576,134375.0],["2023-08-01",30.448,30.912,30.12,30.368,89250.0],["2023-08-02",30.328,30.56,30.168,30.336,233500.0],["2023-08-03",32.104,36.744,32.104,34.416,801250.0],["2023-08-04",34.416,34.896,33.912,34.0,427250.0],["2023-08-07",33.88,34.44,33.864,34.248,302250.0],["2023-08-08",34.024,34.424,33.648,34.36,171000.0],["2023-08-09",34.424,34.8,34.184,34.408,277125.0],["2023-08-10",34.512,34.568,33.512,33.728,123500.0],["2023-08-11",33.568,34.024,33.568,33.8,99875.0],["2023-08-14",33.616,33.912,33.24,33.448,188625.0],["2023-08-15",33.296,33.616,33.0,33.488,152250.0],["2023-08-16",33.424,33.784,33.232,33.272,114250.0],["2023-08-17",33.392,33.56,32.768,32.808,148500.0],["2023-08-18",32.64,33.048,32.64,32.816,147000.0],["2023-08-21",32.72,32.976,31.976,32.584,137625.0],["2023-08-22",32.456,32.912,32.456,32.824,80375.0],["2023-08-23",32.76,33.128,32.72,33.032,113875.0],["2023-08-24",32.84,33.176,32.544,32.608,149875.0],["2023-08-25",32.584,33.064,32.528,32.784,195250.0],["2023-08-28",33.048,33.144,32.672,32.776,132500.0],["2023-08-29",32.896,33.168,32.648,33.104,148125.0],["2023-08-30",32.96,33.672,32.96,33.312,131250.0],["2023-08-31",33.216,33.488,32.584,32.64,170500.0],["2023-09-01",32.768,33.248,32.64,32.808,103750.0],["2023-09-05",32.776,32.776,31.32,31.408,223125.0],["2023-09-06",31.592,31.856,30.912,31.144,168625.0],["2023-09-07",31.168,31.608,30.936,31.56,218125.0],["2023-09-08",31.496,31.84,31.112,31.56,189125.0],["2023-09-11",31.688,31.968,31.216,31.288,152000.0],["2023-09-12",31.36,31.36,30.728,31.016,182500.0],["2023-09-13",31.192,31.192,30.736,31.072,161375.0],["2023-09-14",31.2,31.72,31.2,31.696,226750.0],["2023-09-15",31.752,34.048,31.752,33.712,1398125.0],["2023-09-18",33.84,34.12,33.048,33.728,213375.0],["2023-09-19",33.728,33.968,33.312,33.792,231125.0],["2023-09-20",33.968,34.208,33.568,33.936,184500.0],["2023-09-21",33.656,34.472,33.6,34.024,306000.0],["2023-09-22",34.104,34.68,33.768,33.8,231875.0],["2023-09-25",33.584,33.688,33.24,33.336,196375.0],["2023-09-26",33.04,33.256,32.336,32.472,223625.0],["2023-09-27",32.664,33.832,32.536,32.88,145625.0],["2023-09-28",32.872,33.2,32.552,32.6,271625.0],["2023-09-29",32.728,33.056,32.024,32.072,177750.0],["2023-10-02",32.072,32.08,31.544,31.696,208750.0],["2023-10-03",31.584,31.88,31.296,31.592,143125.0],["2023-10-04",31.592,32.168,31.232,31.824,209375.0],["2023-10-05",31.696,31.824,31.32,31.464,226625.0],["2023-10-06",31.232,31.792,30.92,31.632,166500.0],["2023-10-09",31.4,31.616,31.208,31.56,103125.0],["2023-10-10",31.568,32.024,31.456,31.536,130625.0],["2023-10-11",31.584,31.72,31.264,31.376,126000.0],["2023-10-12",31.4,31.512,30.832,31.328,264875.0],["2023-10-13",31.344,31.744,31.08,31.648,117750.0],["2023-10-16",31.8,32.512,31.8,32.192,143875.0],["2023-10-17",32.184,32.984,32.184,32.648,214250.0],["2023-10-18",32.504,32.76,32.368,32.544,116750.0],["2023-10-19",32.464,32.848,32.264,32.264,174125.0],["2023-10-20",32.416,32.648,31.792,31.872,210625.0],["2023-10-23",31.736,32.208,31.736,31.808,172625.0],["2023-10-24",31.976,32.216,31.6,31.656,187625.0],["2023-10-25",31.32,31.848,31.168,31.656,146375.0],["2023-10-26",31.752,31.92,31.44,31.568,109000.0],["2023-10-27",31.44,31.44,30.688,30.824,141000.0],["2023-10-30",31.12,31.68,30.96,31.496,209875.0],["2023-10-31",31.416,31.848,31.4,31.752,178250.0],["2023-11-01",31.792,31.792,31.144,31.544,168000.0],["2023-11-02",31.872,32.16,31.584,32.088,205000.0],["2023-11-03",32.496,32.848,32.152,32.528,210375.0],["2023-11-06",32.08,32.984,32.056,32.856,192375.0],["2023-11-07",32.648,32.936,32.408,32.776,111000.0],["2023-11-08",32.776,33.0,32.12,32.216,90625.0],["2023-11-09",32.216,32.28,31.504,31.568,148375.0],["2023-11-10",31.52,31.728,30.976,31.36,388375.0],["2023-11-13",31.144,31.568,30.864,31.4,181250.0],["2023-11-14",32.08,32.912,32.0,32.896,176250.0],["2023-11-15",32.688,33.256,32.688,32.936,121750.0],["2023-11-16",32.928,32.928,32.296,32.56,137875.0],["2023-11-17",32.808,32.84,31.984,32.176,237500.0],["2023-11-20",31.992,32.328,31.816,32.08,140125.0],["2023-11-21",30.84,32.48,27.88,28.656,539000.0],["2023-11-22",28.928,29.312,28.424,28.696,160750.0],["2023-11-24",28.568,29.04,28.568,28.888,83875.0],["2023-11-27",28.888,28.992,28.512,28.808,176250.0],["2023-11-28",28.664,29.176,28.504,29.024,191125.0],["2023-11-29",29.104,29.344,28.32,28.368,237625.0],["2023-11-30",28.568,29.056,28.176,29.024,227000.0],["2023-12-01",29.024,30.08,29.016,29.952,241375.0],["2023-12-04",29.944,31.608,29.944,31.072,314625.0],["2023-12-05",31.096,31.968,30.8,31.16,250125.0],["2023-12-06",31.464,31.48,30.912,31.336,163250.0],["2023-12-07",31.184,32.192,31.08,32.192,186250.0],["2023-12-08",32.192,32.496,31.872,31.976,183250.0],["2023-12-11",32.104,32.968,31.72,32.64,221625.0],["2023-12-12",32.824,32.968,32.424,32.792,247375.0],["2023-12-13",32.904,33.664,32.152,33.576,380125.0],["2023-12-14",33.6,34.544,33.424,33.976,399625.0],["2023-12-15",34.24,34.24,33.488,33.664,1563000.0],["2023-12-18",33.848,34.096,33.344,33.512,277500.0],["2023-12-19",33.8,34.472,33.312,34.416,349250.0],["2023-12-20",34.4,35.04,34.12,34.288,336250.0],["2023-12-21",34.488,34.896,33.576,34.824,181000.0],["2023-12-22",34.888,35.784,34.72,34.816,331500.0],["2023-12-26",35.04,35.72,34.968,35.712,157625.0],["2023-12-27",35.84,36.088,35.632,35.832,201500.0],["2023-12-28",35.616,35.776,35.32,35.52,207500.0],["2023-12-29",35.552,35.688,34.872,35.232,262000.0],["2024-01-02",34.928,35.864,34.736,35.728,203750.0],["2024-01-03",35.688,36.4,35.28,35.6,766375.0],["2024-01-04",35.776,35.984,35.08,35.16,452750.0],["2024-01-05",34.816,35.304,34.416,34.52,378250.0],["2024-01-08",34.416,34.8,34.328,34.448,169250.0],["2024-01-09",34.024,34.176,33.832,34.104,129625.0],["2024-01-10",33.936,34.336,33.688,33.968,189875.0],["2024-01-11",33.76,33.944,33.128,33.376,324000.0],["2024-01-12",33.816,33.904,33.144,33.272,253875.0],["2024-01-16",33.032,33.488,32.872,33.264,250375.0],["2024-01-17",32.912,33.768,32.912,33.176,168000.0],["2024-01-18",33.12,33.44,32.76,33.28,147375.0],["2024-01-19",33.472,33.472,33.072,33.376,148250.0],["2024-01-22",33.656,34.04,33.368,33.88,364750.0],["2024-01-23",34.248,34.504,33.624,33.672,215250.0],["2024-01-24",33.952,33.952,32.944,33.016,230625.0],["2024-01-25",33.488,33.736,33.064,33.704,234625.0],["2024-01-26",34.04,34.368,33.784,33.92,160500.0],["2024-01-29",33.936,34.464,33.736,34.432,244250.0],["2024-01-30",34.432,34.552,33.68,33.8,172500.0],["2024-01-31",33.92,34.08,32.976,33.024,250875.0],["2024-02-01",33.096,33.496,33.064,33.456,173500.0],["2024-02-02",33.088,33.224,32.832,32.968,158750.0],["2024-02-05",32.808,32.808,32.416,32.56,195625.0],["2024-02-06",32.44,33.288,32.416,33.248,172125.0],["2024-02-07",33.232,33.344,32.856,32.968,136500.0],["2024-02-08",33.28,35.232,32.968,34.648,502750.0],["2024-02-09",39.55,39.55,35.49,35.9,521400.0],["2024-02-12",36.04,38.29,35.88,38.11,436100.0],["2024-02-13",37.27,37.72,36.21,36.58,455800.0],["2024-02-14",36.8,37.44,36.09,37.21,514700.0],["2024-02-15",37.0,37.38,36.67,37.25,504000.0],["2024-02-16",37.11,37.28,36.67,36.75,372000.0],["2024-02-20",36.26,37.14,36.26,37.06,309600.0],["2024-02-21",37.09,37.25,36.27,36.65,460700.0],["2024-02-22",36.36,36.9,35.84,36.78,440600.0],["2024-02-23",36.96,37.48,36.58,37.14,255700.0],["2024-02-26",36.97,37.15,36.56,37.02,288600.0],["2024-02-27",37.21,37.44,36.8,37.37,262400.0],["2024-02-28",37.01,37.54,36.78,37.51,234900.0],["2024-02-29",37.6,37.87,37.09,37.69,341900.0],["2024-03-01",37.85,37.85,37.13,37.58,250200.0],["2024-03-04",37.65,37.96,37.12,37.22,226800.0],["2024-03-05",37.07,37.35,35.9,36.01,258000.0],["2024-03-06",36.14,36.17,35.26,35.43,185300.0],["2024-03-07",35.75,36.02,35.63,35.83,223000.0],["2024-03-08",36.22,36.22,35.28,35.53,270500.0],["2024-03-11",35.47,35.82,35.21,35.59,179600.0],["2024-03-12",35.81,36.77,35.47,36.72,215100.0],["2024-03-13",36.55,37.45,36.25,37.38,207700.0],["2024-03-14",37.16,37.29,36.06,36.47,270300.0],["2024-03-15",36.11,36.86,36.04,36.14,681900.0],["2024-03-18",36.36,36.69,35.86,36.23,271600.0],["2024-03-19",36.22,36.76,36.22,36.32,185300.0],["2024-03-20",36.12,37.22,35.9,37.05,196700.0],["2024-03-21",37.28,37.53,36.99,37.37,226300.0],["2024-03-22",37.49,37.7,36.79,36.92,151300.0],["2024-03-25",36.91,37.39,36.62,36.72,129300.0],["2024-03-26",37.01,37.01,35.93,36.0,240500.0],["2024-03-27",36.36,36.94,36.32,36.9,161100.0],["2024-03-28",37.0,37.3,36.56,36.92,221700.0],["2024-04-01",36.77,36.78,36.07,36.36,147200.0],["2024-04-02",36.03,36.16,34.89,35.3,262000.0],["2024-04-03",34.98,35.54,34.91,35.3,151400.0],["2024-04-04",35.68,35.95,35.33,35.49,301600.0],["2024-04-05",35.53,35.53,34.96,35.52,149500.0],["2024-04-08",35.73,36.0,35.61,35.61,95300.0],["2024-04-09",35.84,35.84,35.38,35.63,140400.0],["2024-04-10",34.88,34.88,34.1,34.34,166700.0],["2024-04-11",34.59,34.86,34.37,34.72,155200.0],["2024-04-12",34.58,34.64,34.08,34.32,143300.0],["2024-04-15",34.33,34.68,33.89,34.18,169400.0],["2024-04-16",33.91,34.12,33.58,33.98,126700.0],["2024-04-17",34.16,34.31,33.89,33.97,147900.0],["2024-04-18",33.97,34.19,33.74,33.88,176000.0],["2024-04-19",33.7,34.59,33.7,34.52,176400.0],["2024-04-22",34.58,34.96,34.39,34.71,171400.0],["2024-04-23",34.79,36.79,34.79,36.18,343300.0],["2024-04-24",35.76,36.3,35.09,36.15,203800.0],["2024-04-25",35.84,35.84,34.87,35.16,265400.0],["2024-04-26",35.34,35.74,35.25,35.54,128100.0],["2024-04-29",35.79,36.08,35.24,35.52,104800.0],["2024-04-30",35.16,35.43,34.98,35.43,166000.0],["2024-05-01",35.56,35.93,34.92,35.68,154600.0],["2024-05-02",35.87,36.16,35.61,35.89,139800.0],["2024-05-03",36.23,36.36,35.55,36.31,178000.0],["2024-05-06",36.44,36.68,35.85,35.94,161600.0],["2024-05-07",36.06,36.44,35.8,35.86,186000.0],["2024-05-08",35.53,36.17,35.53,35.94,138000.0],["2024-05-09",35.76,40.18,35.76,39.99,355300.0],["2024-05-10",39.74,40.36,38.96,40.23,270900.0],["2024-05-13",40.25,40.59,39.85,40.08,321900.0],["2024-05-14",40.05,40.59,39.5,40.05,279900.0],["2024-05-15",40.38,41.03,40.0,40.84,193200.0],["2024-05-16",40.75,40.75,39.52,39.6,208900.0],["2024-05-17",39.78,39.91,38.98,39.73,375700.0],["2024-05-20",39.71,40.03,39.33,39.9,175900.0],["2024-05-21",39.72,40.39,39.72,40.0,171100.0],["2024-05-22",40.0,40.05,39.59,39.76,201200.0],["2024-05-23",39.76,39.76,38.72,39.09,364700.0],["2024-05-24",39.38,39.38,38.86,39.09,169300.0],["2024-05-28",39.44,39.97,38.83,38.98,203500.0],["2024-05-29",38.63,38.78,38.08,38.23,138500.0],["2024-05-30",38.53,38.75,36.98,37.32,708300.0],["2024-05-31",37.51,37.67,37.02,37.35,317400.0],["2024-06-03",37.72,37.84,36.63,36.78,150800.0],["2024-06-04",36.58,36.68,36.1,36.16,212100.0],["2024-06-05",36.39,36.66,35.98,36.42,275000.0],["2024-06-06",36.45,36.65,36.04,36.44,238500.0],["2024-06-07",36.14,36.66,35.63,35.95,200800.0],["2024-06-10",35.48,35.94,34.26,34.97,337700.0],["2024-06-11",34.64,35.02,34.35,34.85,369100.0],["2024-06-12",35.83,35.83,34.38,34.51,262400.0],["2024-06-13",34.25,34.36,33.68,33.9,277000.0],["2024-06-14",33.4,33.56,32.49,32.57,334700.0],["2024-06-17",32.45,32.82,32.33,32.82,240600.0],["2024-06-18",32.94,33.28,32.46,33.17,301100.0],["2024-06-20",32.99,33.71,32.87,33.02,300400.0],["2024-06-21",33.08,33.71,32.99,33.64,827500.0],["2024-06-24",33.88,34.2,33.03,33.33,361300.0],["2024-06-25",33.2,33.76,33.03,33.48,250200.0],["2024-06-26",33.24,33.4,32.82,32.92,238900.0],["2024-06-27",33.11,33.13,32.42,32.64,226300.0],["2024-06-28",33.0,33.19,32.54,33.03,742400.0],["2024-07-01",33.04,33.62,32.68,33.38,270700.0],["2024-07-02",33.44,33.92,33.1,33.23,201600.0],["2024-07-03",33.41,33.41,32.76,33.05,109400.0],["2024-07-05",32.89,33.15,32.03,32.2,247000.0],["2024-07-08",32.55,32.75,32.08,32.25,282200.0],["2024-07-09",32.02,32.1,31.36,31.57,310300.0],["2024-07-10",31.77,32.2,31.23,32.13,217700.0],["2024-07-11",32.93,33.12,32.45,32.78,305300.0],["2024-07-12",33.18,33.38,32.71,32.84,332100.0],["2024-07-15",33.05,33.27,32.54,32.68,652800.0],["2024-07-16",33.12,34.32,33.03,34.24,460900.0],["2024-07-17",34.07,35.34,33.62,34.95,246900.0],["2024-07-18",34.59,35.17,33.85,33.94,223800.0],["2024-07-19",34.06,34.09,33.44,33.66,202200.0],["2024-07-22",33.8,33.96,33.21,33.88,177500.0],["2024-07-23",33.62,33.71,32.83,33.12,265300.0],["2024-07-24",33.11,33.81,32.85,33.25,238300.0],["2024-07-25",33.45,34.28,33.09,33.51,251400.0],["2024-07-26",34.01,34.33,33.7,34.04,285900.0],["2024-07-29",33.99,34.3,33.46,33.9,252800.0],["2024-07-30",33.93,34.7,33.47,34.32,349300.0],["2024-07-31",34.4,35.1,33.67,34.36,262900.0],["2024-08-01",34.3,34.58,33.13,34.13,287100.0],["2024-08-02",33.05,34.01,33.05,33.68,200900.0],["2024-08-05",32.58,32.68,31.87,32.38,416800.0],["2024-08-06",32.17,33.17,31.96,33.07,365300.0],["2024-08-07",33.21,33.57,32.64,32.7,312000.0],["2024-08-08",31.75,34.74,30.18,34.58,524400.0],["2024-08-09",34.48,34.48,33.11,33.54,558100.0],["2024-08-12",33.69,33.69,33.04,33.25,464700.0],["2024-08-13",33.48,33.58,32.47,33.16,258200.0],["2024-08-14",32.97,33.2,32.56,32.82,204300.0],["2024-08-15",33.71,34.1,33.33,33.96,308800.0],["2024-08-16",33.86,34.19,33.49,33.54,208100.0],["2024-08-19",33.55,34.35,33.55,34.06,276900.0],["2024-08-20",34.0,34.0,33.43,33.49,168900.0],["2024-08-21",33.74,34.02,33.52,33.76,138000.0],["2024-08-22",33.72,33.85,33.23,33.43,257600.0],["2024-08-23",33.63,34.63,33.47,34.26,175700.0],["2024-08-26",34.28,35.29,34.21,34.7,325800.0],["2024-08-27",34.68,34.68,33.99,34.36,319800.0],["2024-08-28",34.34,34.68,33.66,34.02,149600.0],["2024-08-29",34.36,34.61,33.89,34.2,118300.0],["2024-08-30",34.43,34.7,33.52,34.2,253000.0],["2024-09-03",34.06,34.5,33.84,33.94,208600.0],["2024-09-04",33.84,34.14,33.25,33.7,253800.0],["2024-09-05",33.94,34.17,30.94,33.48,156400.0],["2024-09-06",33.58,33.9,32.99,33.31,205900.0],["2024-09-09",33.13,33.19,32.45,32.7,397200.0],["2024-09-10",32.61,32.68,32.06,32.1,189500.0],["2024-09-11",31.79,31.97,31.2,31.95,254400.0],["2024-09-12",32.23,32.7,31.81,32.26,362300.0],["2024-09-13",32.41,33.53,32.41,33.07,327700.0],["2024-09-16",33.13,33.54,32.83,33.09,416900.0],["2024-09-17",33.38,33.64,32.62,32.64,416000.0],["2024-09-18",32.58,33.86,32.05,33.05,579300.0],["2024-09-19",33.84,33.84,32.96,33.16,369200.0],["2024-09-20",33.06,33.27,32.62,32.83,1491500.0],["2024-09-23",33.05,33.34,32.63,32.68,333300.0],["2024-09-24",32.82,32.94,32.16,32.18,249700.0],["2024-09-25",32.24,32.24,31.51,31.72,288000.0],["2024-09-26",32.01,32.32,31.88,31.91,211100.0],["2024-09-27",32.28,32.56,31.74,31.77,245200.0],["2024-09-30",31.86,31.88,31.32,31.4,546000.0],["2024-10-01",31.21,31.34,30.68,30.88,456400.0],["2024-10-02",30.83,30.84,30.03,30.04,277000.0],["2024-10-03",29.85,29.9,29.18,29.22,207000.0],["2024-10-04",29.69,29.69,28.99,29.06,240300.0],["2024-10-07",28.96,28.96,28.07,28.13,272900.0],["2024-10-08",28.19,28.85,27.7,28.68,458200.0],["2024-10-09",28.69,28.69,28.22,28.54,449200.0],["2024-10-10",28.26,28.59,27.96,28.56,372000.0],["2024-10-11",28.54,29.65,28.52,29.43,277500.0],["2024-10-14",29.38,30.06,29.26,30.05,272400.0],["2024-10-15",30.0,30.37,29.89,29.95,383400.0],["2024-10-16",30.02,31.0,29.89,30.75,358000.0],["2024-10-17",30.72,30.83,30.24,30.31,239200.0],["2024-10-18",30.3,30.43,30.1,30.2,224300.0],["2024-10-21",30.13,30.15,28.97,29.06,339900.0],["2024-10-22",28.99,29.14,28.65,28.81,206100.0],["2024-10-23",28.74,28.96,28.54,28.9,208100.0],["2024-10-24",29.04,29.06,28.72,29.04,233300.0],["2024-10-25",29.21,29.41,28.93,28.98,158800.0],["2024-10-28",29.18,29.63,28.97,29.51,170000.0],["2024-10-29",29.21,29.76,29.0,29.76,184700.0],["2024-10-30",29.54,30.02,29.15,29.31,351600.0],["2024-10-31",29.31,29.62,28.83,29.14,440500.0],["2024-11-01",29.2,29.78,28.9,29.68,359800.0],["2024-11-04",29.5,30.24,29.37,30.03,256300.0],["2024-11-05",29.8,31.14,29.75,31.07,303300.0],["2024-11-06",32.45,33.37,31.93,32.07,545600.0],["2024-11-07",32.12,32.6,31.48,31.6,335400.0],["2024-11-08",31.53,31.9,31.26,31.75,316400.0],["2024-11-11",32.06,32.99,32.0,32.62,204400.0],["2024-11-12",32.46,32.7,32.07,32.22,248100.0],["2024-11-13",32.46,32.52,31.57,31.62,251900.0],["2024-11-14",31.76,31.9,31.29,31.54,211900.0],["2024-11-15",31.73,31.93,31.29,31.63,222700.0],["2024-11-18",31.63,32.12,31.5,31.76,251300.0],["2024-11-19",31.47,31.67,30.98,31.44,253100.0],["2024-11-20",31.21,32.12,31.18,32.04,194800.0],["2024-11-21",32.32,33.0,32.23,32.89,250200.0],["2024-11-22",33.11,33.55,32.93,33.18,307300.0],["2024-11-25",33.56,34.15,33.21,33.22,290300.0],["2024-11-26",32.15,35.08,32.15,33.76,476900.0],["2024-11-27",33.68,34.96,32.99,34.13,261100.0],["2024-11-29",34.13,34.51,33.53,33.79,217700.0],["2024-12-02",33.83,34.9,33.51,34.74,291600.0],["2024-12-03",34.59,34.71,33.93,34.28,219100.0],["2024-12-04",34.17,34.77,34.17,34.77,191300.0],["2024-12-05",34.67,35.07,33.97,34.66,248800.0],["2024-12-06",34.92,35.23,34.17,34.2,206600.0],["2024-12-09",34.41,35.66,34.41,34.96,486400.0],["2024-12-10",34.99,35.15,34.3,34.96,367600.0],["2024-12-11",35.15,35.32,34.51,34.52,355700.0],["2024-12-12",34.39,34.5,33.76,33.99,242600.0],["2024-12-13",33.91,34.72,33.77,34.72,197200.0],["2024-12-16",34.69,35.26,34.57,34.64,354800.0],["2024-12-17",34.7,37.31,34.41,36.73,560200.0],["2024-12-18",36.7,36.7,34.73,35.06,509900.0],["2024-12-19",35.16,35.63,33.7,34.2,330000.0],["2024-12-20",33.8,35.03,33.74,33.82,1500900.0],["2024-12-23",33.74,34.31,32.88,33.34,248300.0],["2024-12-24",33.38,33.98,33.04,33.54,102300.0],["2024-12-26",33.49,33.77,33.22,33.36,160400.0],["2024-12-27",33.2,33.63,32.67,33.3,250700.0],["2024-12-30",33.29,33.29,32.25,32.9,147900.0],["2024-12-31",32.97,33.52,32.82,33.05,169200.0],["2025-01-02",33.12,33.31,32.39,32.49,196700.0],["2025-01-03",32.56,32.61,32.0,32.51,207500.0],["2025-01-06",32.41,32.84,31.89,31.97,199200.0],["2025-01-07",31.27,31.99,30.31,30.45,463000.0],["2025-01-08",30.33,30.74,29.72,30.63,337200.0],["2025-01-10",30.12,30.86,29.44,29.86,266500.0],["2025-01-13",29.55,31.13,29.55,30.8,315700.0],["2025-01-14",31.02,31.15,30.22,30.42,375200.0],["2025-01-15",31.2,31.27,30.36,30.49,206100.0],["2025-01-16",30.38,30.93,30.27,30.82,213000.0],["2025-01-17",31.08,31.25,30.69,30.69,160200.0],["2025-01-21",30.85,31.65,30.72,31.43,209700.0],["2025-01-22",31.25,31.51,30.66,30.74,230900.0],["2025-01-23",30.55,31.39,30.48,31.21,178500.0],["2025-01-24",30.92,31.44,30.92,30.96,144200.0],["2025-01-27",31.04,32.08,31.04,31.41,217800.0],["2025-01-28",31.3,31.57,30.95,31.25,180000.0],["2025-01-29",31.02,31.56,31.02,31.28,170900.0],["2025-01-30",31.45,31.83,31.23,31.44,128300.0],["2025-01-31",31.23,31.52,30.89,31.19,222000.0],["2025-02-03",30.64,31.24,30.51,31.08,213300.0],["2025-02-04",30.84,31.51,30.82,31.36,278400.0],["2025-02-05",31.61,31.78,31.3,31.69,361900.0],["2025-02-06",33.92,35.15,32.98,34.19,697600.0],["2025-02-07",33.96,34.19,32.17,32.86,467800.0],["2025-02-10",32.96,33.19,32.44,32.85,267200.0],["2025-02-11",32.68,33.99,32.56,33.63,202800.0],["2025-02-12",33.13,33.31,32.64,32.9,229000.0],["2025-02-13",33.23,33.57,32.84,33.51,204300.0],["2025-02-14",33.33,34.14,33.0,33.25,296100.0],["2025-02-18",32.75,33.45,32.46,32.84,187600.0],["2025-02-19",32.64,33.06,32.1,32.34,214900.0],["2025-02-20",32.08,32.32,31.91,32.02,200000.0],["2025-02-21",32.26,32.38,31.91,32.05,272800.0],["2025-02-24",32.4,33.05,32.01,32.48,337600.0],["2025-02-25",32.48,32.55,30.88,31.32,693800.0],["2025-02-26",31.34,31.71,31.0,31.44,470200.0],["2025-02-27",31.44,31.58,30.7,30.72,354600.0],["2025-02-28",30.72,31.55,30.67,31.48,526600.0],["2025-03-03",31.38,31.8,30.83,30.95,382900.0],["2025-03-04",30.8,31.4,30.6,30.99,259200.0],["2025-03-05",31.09,31.92,31.09,31.66,393200.0],["2025-03-06",31.64,32.65,31.44,32.46,275600.0],["2025-03-07",32.5,33.23,32.5,32.67,324800.0],["2025-03-10",32.41,33.18,32.01,32.52,383500.0],["2025-03-11",32.6,32.76,32.19,32.53,319200.0],["2025-03-12",32.51,32.63,31.71,31.95,371500.0],["2025-03-13",31.95,32.29,31.73,31.93,327300.0],["2025-03-14",32.1,32.45,31.36,32.34,294100.0],["2025-03-17",32.24,32.76,32.24,32.52,289300.0],["2025-03-18",32.36,32.48,31.74,31.77,299900.0],["2025-03-19",31.8,32.44,31.74,32.36,413300.0],["2025-03-20",32.03,32.53,31.98,32.42,422200.0],["2025-03-21",32.16,32.3,30.14,30.46,1705100.0],["2025-03-24",30.92,31.83,30.67,31.6,554700.0],["2025-03-25",31.51,31.56,30.84,30.9,314900.0],["2025-03-26",31.19,31.51,30.98,31.51,239800.0],["2025-03-27",31.6,32.02,31.22,31.92,250000.0],["2025-03-28",32.06,32.22,31.46,32.12,357800.0],["2025-03-31",32.06,32.91,31.35,32.73,265000.0],["2025-04-01",32.61,32.84,32.17,32.41,235500.0],["2025-04-02",32.41,32.92,32.12,32.86,226400.0],["2025-04-03",32.75,32.77,31.31,31.84,305400.0],["2025-04-04",31.07,32.0,30.89,31.46,383500.0],["2025-04-07",30.55,31.67,29.71,30.96,544900.0],["2025-04-08",31.59,31.96,29.74,30.22,426700.0],["2025-04-09",29.81,32.49,29.72,31.63,541500.0],["2025-04-10",31.17,31.8,30.73,31.35,414100.0],["2025-04-11",31.06,31.87,30.43,31.72,272600.0],["2025-04-14",31.9,32.49,31.75,32.32,463100.0],["2025-04-15",31.86,32.73,31.6,32.26,437700.0],["2025-04-16",32.28,32.28,30.55,30.89,390500.0],["2025-04-17",30.96,31.41,30.61,30.79,287800.0],["2025-04-21",30.65,30.67,30.05,30.31,272700.0],["2025-04-22",30.91,31.09,29.91,30.96,264800.0],["2025-04-23",31.5,31.63,30.77,31.11,256800.0],["2025-04-24",31.01,31.08,30.59,30.77,159700.0],["2025-04-25",30.42,30.6,30.01,30.27,193400.0],["2025-04-28",30.3,30.92,30.2,30.39,342000.0],["2025-04-29",30.14,30.7,29.94,30.48,251600.0],["2025-04-30",30.8,30.8,28.39,29.57,420900.0],["2025-05-01",29.69,30.28,29.6,29.79,382200.0],["2025-05-02",29.85,30.43,29.68,30.27,340700.0],["2025-05-05",30.06,31.12,29.88,31.0,406000.0],["2025-05-06",30.97,30.98,30.02,30.33,508400.0],["2025-05-07",30.51,30.51,29.89,30.21,251800.0],["2025-05-08",30.23,30.84,27.97,30.3,501900.0],["2025-05-09",30.49,30.85,29.87,30.52,351900.0],["2025-05-12",31.43,31.94,31.09,31.77,397400.0],["2025-05-13",31.9,32.16,31.71,32.1,302500.0],["2025-05-14",31.9,32.12,30.85,30.87,326000.0],["2025-05-15",30.93,31.52,30.69,31.48,270200.0],["2025-05-16",31.48,32.08,31.16,32.04,320700.0],["2025-05-19",31.99,32.15,31.72,32.14,248900.0],["2025-05-20",32.07,32.55,31.9,32.47,281400.0],["2025-05-21",32.02,32.58,31.86,32.13,342900.0],["2025-05-22",31.91,32.09,31.53,31.88,375400.0],["2025-05-23",31.47,31.91,30.86,31.51,327100.0],["2025-05-27",31.83,32.43,31.56,32.38,210300.0],["2025-05-28",32.27,32.53,31.89,32.03,196400.0],["2025-05-29",32.12,32.23,31.82,32.01,186800.0],["2025-05-30",31.94,32.13,31.82,31.97,305600.0],["2025-06-02",31.8,31.85,31.25,31.37,270900.0],["2025-06-03",31.38,31.73,30.9,31.49,295300.0],["2025-06-04",31.38,31.45,31.04,31.08,233400.0],["2025-06-05",31.0,31.21,30.55,31.02,376800.0],["2025-06-06",31.47,31.63,31.08,31.53,477800.0],["2025-06-09",31.64,32.04,31.45,31.84,248400.0],["2025-06-10",32.03,32.45,31.86,32.05,369700.0],["2025-06-11",32.2,32.2,31.33,31.39,215700.0],["2025-06-12",31.32,31.48,31.11,31.41,311900.0],["2025-06-13",31.06,31.55,30.07,30.23,236700.0],["2025-06-16",30.53,31.31,30.0,30.44,379400.0],["2025-06-17",30.2,31.33,29.99,30.18,498400.0],["2025-06-18",30.18,30.64,30.01,30.34,455100.0],["2025-06-20",30.54,30.63,30.06,30.44,720300.0],["2025-06-23",30.44,31.16,30.29,31.16,511700.0],["2025-06-24",31.41,31.74,31.02,31.39,539700.0],["2025-06-25",31.39,31.39,30.68,30.97,682600.0],["2025-06-26",31.13,31.16,30.74,31.04,271900.0],["2025-06-27",31.17,31.51,30.77,31.49,1436800.0],["2025-06-30",31.51,31.66,31.12,31.29,658000.0],["2025-07-01",31.19,32.65,31.04,32.1,605200.0],["2025-07-02",32.15,32.42,31.73,32.39,439000.0],["2025-07-03",32.6,32.68,32.14,32.43,277100.0],["2025-07-07",32.17,32.39,31.29,31.55,673700.0],["2025-07-08",31.55,32.16,31.18,31.99,425500.0],["2025-07-09",32.14,32.2,31.71,32.1,362200.0],["2025-07-10",31.91,32.79,31.82,32.32,303800.0],["2025-07-11",33.37,35.93,32.64,35.75,654700.0],["2025-07-14",35.73,36.55,35.15,36.52,672400.0],["2025-07-15",36.69,36.7,35.37,35.66,743600.0],["2025-07-16",35.96,36.17,35.54,35.78,524100.0],["2025-07-17",35.85,36.82,35.82,36.71,414200.0],["2025-07-18",36.58,37.09,35.78,36.01,487000.0],["2025-07-21",36.21,36.55,35.95,36.0,312700.0],["2025-07-22",36.01,37.09,36.01,36.89,346800.0],["2025-07-23",37.09,37.29,36.67,37.27,286200.0],["2025-07-24",37.02,37.35,36.54,36.63,256700.0],["2025-07-25",36.6,36.77,36.24,36.58,234900.0],["2025-07-28",36.6,36.63,35.65,35.7,267000.0],["2025-07-29",36.18,36.18,35.57,35.76,271100.0],["2025-07-30",35.79,36.04,35.32,35.63,257900.0],["2025-07-31",35.19,35.69,34.94,35.52,283900.0],["2025-08-01",35.43,35.5,34.61,35.24,273000.0],["2025-08-04",35.4,35.99,35.28,35.77,483400.0],["2025-08-05",35.69,36.01,35.49,35.87,284400.0],["2025-08-06",35.92,36.06,35.7,35.74,439600.0],["2025-08-07",35.83,35.9,31.47,31.74,777100.0],["2025-08-08",31.71,31.81,30.34,30.71,521500.0],["2025-08-11",30.95,31.11,30.21,30.45,454700.0],["2025-08-12",30.69,32.13,30.53,31.87,461600.0],["2025-08-13",32.08,33.59,31.97,33.44,637200.0],["2025-08-14",32.95,33.28,32.58,32.79,527800.0],["2025-08-15",32.94,33.01,32.2,32.48,563100.0],["2025-08-18",32.66,32.72,32.06,32.09,307800.0],["2025-08-19",32.28,32.87,32.24,32.37,204700.0],["2025-08-20",32.56,32.63,31.64,31.82,376500.0],["2025-08-21",31.77,32.26,31.74,32.21,252600.0],["2025-08-22",32.5,33.32,32.35,33.2,518600.0],["2025-08-25",32.98,33.19,32.52,32.7,398000.0],["2025-08-26",32.66,32.7,32.28,32.41,251300.0],["2025-08-27",32.3,32.78,32.05,32.66,185400.0],["2025-08-28",32.83,32.83,32.05,32.6,400200.0],["2025-08-29",32.79,33.19,32.59,33.03,525100.0],["2025-09-02",32.74,33.53,32.74,33.52,355200.0],["2025-09-03",33.19,34.03,32.98,33.6,553900.0],["2025-09-04",33.75,34.1,33.02,34.1,396800.0],["2025-09-05",34.13,34.88,33.95,34.15,335800.0],["2025-09-08",34.09,34.17,33.79,33.96,290900.0],["2025-09-09",33.83,34.05,33.42,34.03,322300.0],["2025-09-10",33.87,34.05,32.76,32.89,258100.0],["2025-09-11",33.0,33.35,32.79,33.24,310500.0],["2025-09-12",33.05,33.05,32.32,32.35,205700.0],["2025-09-15",32.34,32.49,31.85,32.17,366300.0],["2025-09-16",31.98,32.32,31.87,32.23,255800.0],["2025-09-17",32.23,33.09,32.01,32.13,348700.0],["2025-09-18",32.32,32.75,32.09,32.55,327200.0],["2025-09-19",32.55,32.55,31.2,31.26,979100.0],["2025-09-22",31.33,31.5,30.52,30.58,338000.0],["2025-09-23",30.61,30.8,30.14,30.39,354200.0],["2025-09-24",30.31,30.68,30.14,30.42,439000.0],["2025-09-25",30.4,30.49,29.93,30.11,330500.0],["2025-09-26",30.1,30.19,29.86,30.01,248600.0],["2025-09-29",30.05,30.05,29.44,29.58,331000.0],["2025-09-30",29.57,29.69,29.09,29.53,254800.0],["2025-10-01",29.38,29.56,28.93,29.1,360800.0],["2025-10-02",29.01,29.27,28.77,29.09,273300.0],["2025-10-03",29.09,29.74,29.0,29.06,325000.0],["2025-10-06",29.04,29.23,28.21,28.26,298000.0],["2025-10-07",28.23,28.32,27.82,28.04,257300.0],["2025-10-08",28.01,28.09,27.38,27.55,361500.0],["2025-10-09",27.48,27.63,27.17,27.37,324800.0],["2025-10-10",27.39,27.59,26.72,26.76,280200.0],["2025-10-13",27.01,27.22,26.2,26.27,350600.0],["2025-10-14",26.09,26.79,25.97,26.69,322900.0],["2025-10-15",26.84,27.16,26.59,26.72,273700.0],["2025-10-16",26.7,27.35,26.5,27.04,297400.0],["2025-10-17",27.02,27.71,26.99,27.66,257900.0],["2025-10-20",27.7,28.04,27.51,27.82,213300.0],["2025-10-21",27.9,28.35,27.86,27.98,371800.0],["2025-10-22",28.03,28.55,27.83,28.33,309100.0],["2025-10-23",28.26,28.77,28.11,28.68,355500.0],["2025-10-24",28.7,29.01,28.58,29.01,306300.0],["2025-10-27",29.03,29.25,28.91,29.23,409000.0],["2025-10-28",29.03,29.58,28.97,29.31,491900.0],["2025-10-29",29.14,29.32,27.86,28.17,588400.0],["2025-10-30",28.19,28.79,27.92,28.27,564500.0],["2025-10-31",28.08,28.27,27.72,27.81,378400.0],["2025-11-03",27.73,28.1,27.39,28.09,400900.0],["2025-11-04",28.09,28.11,27.65,27.83,271800.0],["2025-11-05",27.85,28.46,27.62,28.41,395600.0],["2025-11-06",28.31,28.63,28.08,28.19,377600.0],["2025-11-07",28.37,28.75,28.01,28.39,372200.0],["2025-11-10",28.45,28.92,28.17,28.6,331600.0],["2025-11-11",28.7,29.14,28.17,28.56,291900.0],["2025-11-12",28.56,28.94,28.56,28.65,364100.0],["2025-11-13",28.62,29.2,28.33,28.88,324400.0],["2025-11-14",28.62,28.76,28.33,28.59,409400.0],["2025-11-17",28.59,28.77,28.04,28.09,356300.0],["2025-11-18",28.07,28.25,27.71,27.98,508900.0],["2025-11-19",28.01,28.14,27.5,27.53,350000.0],["2025-11-20",27.68,28.0,27.41,27.78,522700.0],["2025-11-21",27.96,29.33,27.87,29.24,538200.0],["2025-11-24",29.09,29.5,28.46,28.59,563800.0],["2025-11-25",30.54,32.52,30.07,30.93,794100.0],["2025-11-26",30.71,31.46,30.57,30.98,870700.0],["2025-11-28",30.89,31.19,30.46,30.94,263600.0],["2025-12-01",30.84,31.07,30.4,30.5,299600.0],["2025-12-02",30.55,30.66,30.13,30.5,311600.0],["2025-12-03",30.54,30.92,30.49,30.75,234400.0],["2025-12-04",30.77,30.93,30.17,30.38,239500.0],["2025-12-05",30.29,30.88,30.02,30.44,242500.0],["2025-12-08",30.54,30.65,29.7,29.84,328200.0],["2025-12-09",29.82,30.09,29.79,29.88,229400.0],["2025-12-10",29.91,31.07,29.62,30.77,332000.0],["2025-12-11",30.92,31.39,30.0,30.58,348200.0],["2025-12-12",30.65,30.87,30.04,30.44,273900.0],["2025-12-15",30.56,30.71,30.22,30.58,222500.0],["2025-12-16",30.81,30.82,30.44,30.47,286200.0],["2025-12-17",30.41,31.1,30.39,30.56,272000.0],["2025-12-18",30.66,30.89,29.54,29.56,318600.0],["2025-12-19",29.41,29.49,28.87,29.06,763400.0],["2025-12-22",29.07,29.44,28.86,29.22,225800.0],["2025-12-23",29.15,29.45,29.01,29.2,226900.0],["2025-12-24",29.21,29.73,29.15,29.54,103900.0],["2025-12-26",29.54,29.74,29.46,29.6,137100.0],["2025-12-29",29.63,29.85,29.29,29.4,199200.0],["2025-12-30",29.29,29.64,29.24,29.3,189700.0],["2025-12-31",29.3,29.41,29.06,29.19,155200.0],["2026-01-02",29.19,29.48,28.89,28.96,210000.0],["2026-01-05",28.86,29.23,28.76,29.13,251000.0],["2026-01-06",28.98,29.39,28.98,29.29,214500.0],["2026-01-07",29.44,29.59,28.47,28.75,257100.0],["2026-01-08",28.55,29.61,28.55,29.44,229200.0],["2026-01-09",29.42,29.68,29.24,29.68,162400.0],["2026-01-12",29.54,29.67,29.25,29.5,206800.0],["2026-01-13",29.6,29.9,29.47,29.57,151600.0],["2026-01-14",29.51,30.27,29.51,29.92,294700.0],["2026-01-15",29.9,30.25,29.64,30.14,148500.0],["2026-01-16",29.11,29.47,28.43,29.28,498400.0],["2026-01-20",28.97,29.22,28.8,28.88,266800.0],["2026-01-21",28.98,29.4,28.85,29.36,188400.0],["2026-01-22",29.38,29.88,29.3,29.51,201500.0],["2026-01-23",29.38,29.8,29.1,29.23,175400.0],["2026-01-26",29.25,29.51,29.15,29.33,188700.0],["2026-01-27",29.16,29.39,29.02,29.16,204200.0],["2026-01-28",29.19,29.56,29.06,29.08,246300.0],["2026-01-29",29.08,30.16,28.94,30.12,434900.0],["2026-01-30",30.07,30.79,29.67,30.67,468700.0],["2026-02-02",30.69,32.0,30.51,31.31,353200.0],["2026-02-03",31.18,32.0,30.86,31.22,263000.0],["2026-02-04",31.48,32.33,31.36,31.81,247900.0],["2026-02-05",30.88,33.71,28.62,33.17,629400.0],["2026-02-06",32.77,34.51,32.7,34.08,501200.0],["2026-02-09",34.08,34.48,33.36,33.45,265500.0],["2026-02-10",33.38,34.23,33.38,33.74,227700.0],["2026-02-11",33.85,34.14,33.12,33.49,318100.0],["2026-02-12",33.68,33.7,33.0,33.49,219000.0],["2026-02-13",33.41,34.09,33.2,33.98,217500.0],["2026-02-17",35.0,35.12,34.16,34.26,336500.0],["2026-02-18",34.47,35.44,34.24,34.48,298800.0],["2026-02-19",34.49,34.81,34.14,34.61,268300.0],["2026-02-20",34.72,35.34,34.48,35.23,302200.0],["2026-02-23",35.04,35.5,34.35,34.8,277000.0],["2026-02-24",34.79,35.25,34.75,35.0,166900.0],["2026-02-25",34.9,34.99,33.9,34.99,185800.0],["2026-02-26",35.12,35.23,34.36,34.63,218300.0],["2026-02-27",34.41,35.0,34.11,34.54,252600.0],["2026-03-02",34.36,34.41,33.79,34.09,271800.0],["2026-03-03",33.54,33.59,32.71,33.45,227700.0],["2026-03-04",33.52,33.73,32.74,33.65,181000.0],["2026-03-05",33.24,33.37,32.75,32.91,202800.0],["2026-03-06",32.47,32.59,31.91,32.56,235600.0],["2026-03-09",32.12,32.37,31.25,32.28,222600.0],["2026-03-10",32.06,32.56,31.86,32.09,171400.0],["2026-03-11",31.86,32.26,31.44,32.13,174300.0],["2026-03-12",31.69,32.09,31.6,31.83,195300.0],["2026-03-13",31.96,32.15,31.49,32.14,285000.0],["2026-03-16",32.49,33.0,32.21,32.46,298000.0],["2026-03-17",32.69,32.75,31.69,31.74,487400.0],["2026-03-18",31.53,31.77,31.04,31.46,374000.0],["2026-03-19",31.59,32.06,31.18,31.81,345800.0],["2026-03-20",31.88,32.04,31.06,31.16,1051800.0],["2026-03-23",32.06,32.65,31.55,32.29,469100.0],["2026-03-24",31.99,32.78,31.28,32.61,480200.0],["2026-03-25",32.96,33.06,32.16,32.87,322500.0],["2026-03-26",32.68,33.17,32.59,32.86,261300.0],["2026-03-27",32.76,32.98,32.44,32.49,209100.0],["2026-03-30",32.73,32.81,32.01,32.7,428900.0],["2026-03-31",33.11,33.11,32.16,32.42,336300.0],["2026-04-01",32.41,32.68,31.91,32.11,354200.0],["2026-04-02",31.97,32.11,30.79,31.54,270800.0],["2026-04-06",31.44,32.19,31.14,32.16,194000.0],["2026-04-07",32.06,32.33,31.89,32.26,212600.0],["2026-04-08",33.02,33.56,32.47,32.65,328800.0],["2026-04-09",32.45,33.3,32.26,33.1,296700.0],["2026-04-10",33.1,33.4,32.89,33.15,169600.0],["2026-04-13",33.18,33.79,32.73,33.74,196600.0],["2026-04-14",33.67,34.03,33.33,33.56,300900.0],["2026-04-15",33.45,33.74,33.06,33.68,188300.0],["2026-04-16",33.5,34.08,33.41,33.98,291400.0],["2026-04-17",34.27,35.61,34.25,34.84,465500.0],["2026-04-20",34.82,34.91,34.4,34.9,213500.0],["2026-04-21",34.92,34.93,34.41,34.46,238200.0],["2026-04-22",34.56,35.08,33.72,33.84,246300.0],["2026-04-23",34.03,34.42,33.89,34.21,239000.0],["2026-04-24",34.35,34.78,34.01,34.75,168900.0],["2026-04-27",34.69,35.22,34.2,34.24,209900.0],["2026-04-28",34.62,34.85,33.8,33.94,213100.0],["2026-04-29",33.74,34.19,33.36,33.8,337000.0],["2026-04-30",33.68,34.07,33.13,33.56,255800.0],["2026-05-01",33.71,34.19,33.07,33.48,295400.0],["2026-05-04",33.22,33.22,31.81,32.27,322000.0],["2026-05-05",32.35,33.0,32.21,32.71,298100.0],["2026-05-06",33.05,33.9,32.54,33.66,377100.0],["2026-05-07",35.07,37.71,34.37,34.74,819700.0],["2026-05-08",34.72,34.96,33.74,34.24,323700.0],["2026-05-11",34.37,35.05,33.73,34.22,384200.0],["2026-05-12",34.48,34.86,33.8,34.4,321900.0],["2026-05-13",34.29,34.72,33.88,34.36,213900.0],["2026-05-14",34.68,34.95,33.96,34.0,266200.0],["2026-05-15",34.06,34.06,33.38,33.63,349200.0],["2026-05-18",33.77,34.72,33.71,34.61,313900.0],["2026-05-19",34.37,34.71,33.95,34.52,285600.0],["2026-05-20",34.38,34.78,34.08,34.33,306900.0],["2026-05-21",34.06,34.61,33.41,34.57,258400.0],["2026-05-22",34.65,35.56,34.25,34.57,313800.0],["2026-05-26",34.6,35.35,34.48,34.63,269100.0],["2026-05-27",34.88,35.22,34.5,34.65,245300.0],["2026-05-28",34.65,34.91,34.29,34.88,302100.0],["2026-05-29",34.75,34.86,34.07,34.13,329100.0],["2026-06-01",34.08,34.19,33.71,34.09,310900.0],["2026-06-02",34.11,34.46,33.59,33.91,309400.0],["2026-06-03",33.98,34.08,33.3,33.41,285400.0],["2026-06-04",33.87,34.86,33.76,34.82,381700.0],["2026-06-05",34.93,35.81,34.9,35.31,272000.0],["2026-06-08",35.25,35.7,35.21,35.24,239800.0],["2026-06-09",35.51,36.63,35.29,36.49,244200.0],["2026-06-10",36.73,37.11,36.66,36.78,329800.0],["2026-06-11",37.02,37.37,36.43,37.23,521800.0],["2026-06-12",37.29,38.15,37.29,37.77,320600.0],["2026-06-15",37.67,38.11,37.38,37.94,365300.0],["2026-06-16",38.51,38.76,37.43,37.76,354700.0],["2026-06-17",37.1,37.76,36.34,36.95,468600.0],["2026-06-18",37.2,38.41,36.59,37.78,639000.0],["2026-06-22",37.86,38.13,37.61,37.71,287200.0],["2026-06-23",37.92,38.62,37.27,37.92,327100.0],["2026-06-24",37.99,39.73,37.99,39.54,508400.0],["2026-06-25",39.34,39.94,38.35,39.01,343000.0],["2026-06-26",39.34,39.95,38.5,39.32,2106400.0],["2026-06-29",39.0,39.19,38.59,38.94,496700.0],["2026-06-30",39.01,39.16,38.2,38.77,279400.0],["2026-07-01",38.8,39.29,38.52,38.77,287700.0],["2026-07-02",38.83,39.99,38.15,38.43,247100.0],["2026-07-06",38.46,39,37.21,37.43,416714.419014],["2026-07-07",37.79,38.7,36.92,37.44,315866.89058],["2026-07-08",37.4,37.61,36.86,37.02,246491.488362],["2026-07-09",37.07,38.38,36.915,37.64,291866.74825],["2026-07-10",37.56,38.16,37.5,37.53,183184.0829],["2026-07-13",37.72,38.11,37.065,37.63,273928.09733],["2026-07-14",37.78,37.955,36.9,37.12,216668.1582],["2026-07-15",37.07,37.95,36.705,37.76,290776.462902],["2026-07-16",38.04,39.14,37.515,39,294758.60254],["2026-07-17",38.91,39.75,37.85,38.29,242881.529112],["2026-07-20",38.41,39,37.86,37.97,282122.110657],["2026-07-21",37.84,38.45,37.62,38.27,252241.965098],["2026-07-22",38.4,38.74,37.92,38.26,195809.481689],["2026-07-23",37.74,38.635,37.39,37.72,235009.797045],["2026-07-24",37.86,39.81,37.24,38.45,297830.433629],["2026-07-27",38.96,39.14,38.24,38.27,220233.700284],["2026-07-28",38.94,39.8,38.76,39,190374.323293],["2026-07-29",38.57,39.04,37.665,38.82,256568.380558],["2026-07-30",38.59,39.015,37.645,38.08,270524.89915],["2026-07-31",37.89,38.18,37.01,37.91,316326.562515],["2026-08-03",38.25,38.815,38,38.19,277657.2821],["2026-08-04",38.04,38.81,37.92,38.65,275266.360793],["2026-08-05",38.79,38.79,37.89,38.55,202700.160644],["2026-08-06",38.5,40.795,38.5,40.6,689221.854515],["2026-08-07",39.61,39.89,38.08,39.06,424208.542544],["2026-08-10",38.5,38.7,37.72,38.18,55957.611274],["2026-08-11",38.14,38.69,37.6,38.41,406338.976536],["2026-08-12",38.39,39.24,38.16,38.83,381031.057224],["2026-08-13",38.8,39.5,38.42,38.57,238373.062865],["2026-08-14",38.32,38.75,37.72,37.85,231904.220375]]}