{"t":"EXLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-10-20",3.19,3.768,3.09,3.768,32601000.0],["2006-10-23",3.79,3.85,3.56,3.658,3991000.0],["2006-10-24",3.602,3.646,3.5,3.538,2225000.0],["2006-10-25",3.476,4.05,3.476,3.9,2960500.0],["2006-10-26",3.806,4.054,3.8,4.02,757500.0],["2006-10-27",4.05,4.14,3.95,4.12,1782000.0],["2006-10-30",4.12,4.29,4.042,4.138,495000.0],["2006-10-31",4.15,4.2,3.85,4.16,444000.0],["2006-11-01",4.11,4.3,4.0,4.03,557000.0],["2006-11-02",4.0,4.23,3.912,4.134,395000.0],["2006-11-03",4.088,4.1,3.956,4.06,216500.0],["2006-11-06",4.1,4.1,3.9,3.9,472500.0],["2006-11-07",3.9,3.9,3.786,3.802,655500.0],["2006-11-08",3.784,3.888,3.65,3.824,549500.0],["2006-11-09",3.758,4.0,3.758,4.0,660500.0],["2006-11-10",3.912,4.0,3.888,3.962,289000.0],["2006-11-13",3.938,4.026,3.834,3.924,130000.0],["2006-11-14",3.862,4.094,3.862,4.038,243500.0],["2006-11-15",4.108,4.324,4.034,4.268,864500.0],["2006-11-16",4.406,5.472,4.39,5.16,3632500.0],["2006-11-17",5.182,5.848,5.056,5.096,1414000.0],["2006-11-20",5.094,5.378,4.914,5.064,840000.0],["2006-11-21",5.064,5.254,4.922,5.072,650500.0],["2006-11-22",5.162,5.162,4.942,4.962,560000.0],["2006-11-24",4.92,4.968,4.898,4.898,142000.0],["2006-11-27",4.894,5.052,4.84,4.894,461000.0],["2006-11-28",4.846,4.996,4.83,4.9,678500.0],["2006-11-29",4.546,4.648,4.344,4.494,2279500.0],["2006-11-30",4.406,4.602,4.382,4.518,351500.0],["2006-12-01",4.502,4.598,4.478,4.486,324000.0],["2006-12-04",4.474,4.474,4.396,4.41,705500.0],["2006-12-05",4.38,4.38,4.14,4.198,1433000.0],["2006-12-06",4.23,4.3,4.1,4.2,773000.0],["2006-12-07",4.202,4.202,4.12,4.16,526500.0],["2006-12-08",4.106,4.18,4.106,4.156,63500.0],["2006-12-11",4.158,4.356,4.14,4.166,215500.0],["2006-12-12",4.3,4.312,4.184,4.268,357000.0],["2006-12-13",4.276,4.362,4.254,4.27,91000.0],["2006-12-14",4.274,4.41,4.274,4.384,138500.0],["2006-12-15",4.412,4.578,4.32,4.41,1797000.0],["2006-12-18",4.434,4.578,4.316,4.4,835000.0],["2006-12-19",4.374,4.426,4.22,4.274,779500.0],["2006-12-20",4.33,4.398,4.3,4.364,114500.0],["2006-12-21",4.386,4.39,4.3,4.328,31000.0],["2006-12-22",4.306,4.324,4.2,4.22,423000.0],["2006-12-26",4.24,4.26,4.162,4.192,318000.0],["2006-12-27",4.202,4.21,4.138,4.184,237000.0],["2006-12-28",4.162,4.234,4.14,4.17,85000.0],["2006-12-29",4.192,4.436,4.062,4.208,1190500.0],["2007-01-03",4.192,4.43,4.006,4.116,355500.0],["2007-01-04",4.12,4.28,4.12,4.2,218500.0],["2007-01-05",4.204,4.28,4.142,4.22,164500.0],["2007-01-08",4.202,4.256,4.182,4.218,219500.0],["2007-01-09",4.202,4.248,4.2,4.21,69500.0],["2007-01-10",4.2,4.38,4.2,4.314,438000.0],["2007-01-11",4.336,4.584,4.316,4.478,420500.0],["2007-01-12",4.498,4.6,4.444,4.542,356000.0],["2007-01-16",4.564,4.632,4.498,4.604,259500.0],["2007-01-17",4.604,4.64,4.562,4.598,245500.0],["2007-01-18",4.584,4.62,4.518,4.602,505000.0],["2007-01-19",4.58,4.756,4.58,4.712,351500.0],["2007-01-22",4.728,4.728,4.504,4.68,406500.0],["2007-01-23",4.668,4.688,4.592,4.668,441000.0],["2007-01-24",4.63,4.694,4.63,4.672,134500.0],["2007-01-25",4.698,4.752,4.64,4.742,174500.0],["2007-01-26",4.764,4.764,4.648,4.746,92500.0],["2007-01-29",4.724,4.882,4.724,4.88,113000.0],["2007-01-30",4.858,4.948,4.854,4.948,129500.0],["2007-01-31",4.922,4.972,4.92,4.944,244000.0],["2007-02-01",4.958,4.998,4.922,4.984,151500.0],["2007-02-02",4.974,5.058,4.96,5.038,317500.0],["2007-02-05",5.056,5.266,5.028,5.238,281500.0],["2007-02-06",5.266,5.318,5.188,5.316,165000.0],["2007-02-07",5.324,5.344,5.298,5.334,119000.0],["2007-02-08",5.306,5.386,5.3,5.362,121000.0],["2007-02-09",5.388,5.4,5.318,5.39,358500.0],["2007-02-12",5.38,5.38,5.258,5.358,205000.0],["2007-02-13",5.362,5.392,5.31,5.368,365000.0],["2007-02-14",5.33,5.368,5.036,5.082,1578500.0],["2007-02-15",5.056,5.056,4.778,4.896,799500.0],["2007-02-16",4.888,4.9,4.79,4.8,238000.0],["2007-02-20",4.816,4.816,4.74,4.772,250500.0],["2007-02-21",4.78,4.818,4.696,4.78,184500.0],["2007-02-22",4.77,5.02,4.66,4.932,276000.0],["2007-02-23",4.908,4.984,4.77,4.934,208000.0],["2007-02-26",5.0,5.0,4.836,4.878,260000.0],["2007-02-27",4.8,4.978,4.662,4.696,816000.0],["2007-02-28",4.67,4.68,4.268,4.532,775000.0],["2007-03-01",4.474,4.876,4.416,4.686,256000.0],["2007-03-02",4.666,4.7,4.524,4.576,257500.0],["2007-03-05",4.298,4.784,4.262,4.712,325500.0],["2007-03-06",4.964,5.084,4.516,4.572,574000.0],["2007-03-07",4.604,4.714,4.524,4.538,220000.0],["2007-03-08",4.566,4.588,4.504,4.582,350000.0],["2007-03-09",4.608,4.73,4.488,4.704,240500.0],["2007-03-12",4.678,4.756,4.428,4.74,88500.0],["2007-03-13",4.712,4.738,4.61,4.63,166500.0],["2007-03-14",4.61,4.614,4.486,4.54,210500.0],["2007-03-15",4.578,4.588,4.498,4.532,219500.0],["2007-03-16",4.528,4.592,4.456,4.52,251000.0],["2007-03-19",4.54,4.614,4.466,4.59,135500.0],["2007-03-20",4.558,4.698,4.548,4.68,136000.0],["2007-03-21",4.622,4.832,4.622,4.816,702500.0],["2007-03-22",4.84,4.84,4.636,4.706,172500.0],["2007-03-23",4.734,4.734,4.426,4.54,166000.0],["2007-03-26",4.518,4.696,4.33,4.33,244000.0],["2007-03-27",4.324,4.44,4.14,4.152,303500.0],["2007-03-28",4.17,4.28,4.166,4.22,126000.0],["2007-03-29",4.244,4.25,4.158,4.236,98000.0],["2007-03-30",4.186,4.28,4.1,4.126,192000.0],["2007-04-02",4.104,4.192,3.964,4.016,222500.0],["2007-04-03",4.024,4.176,3.996,4.08,508000.0],["2007-04-04",4.08,4.2,4.056,4.188,100500.0],["2007-04-05",4.162,4.162,4.008,4.072,352500.0],["2007-04-09",4.094,4.2,4.058,4.196,119500.0],["2007-04-10",4.154,4.242,4.154,4.218,165000.0],["2007-04-11",4.194,4.214,4.0,4.092,235000.0],["2007-04-12",4.088,4.09,3.998,4.0,307000.0],["2007-04-13",4.028,4.032,3.98,4.002,325000.0],["2007-04-16",4.01,4.032,3.892,3.94,280500.0],["2007-04-17",3.92,4.004,3.912,3.988,172500.0],["2007-04-18",3.976,4.004,3.866,3.888,305000.0],["2007-04-19",3.802,3.868,3.72,3.86,750000.0],["2007-04-20",3.916,4.036,3.9,4.002,373500.0],["2007-04-23",3.988,4.1,3.988,4.06,211000.0],["2007-04-24",4.1,4.1,3.996,4.058,156500.0],["2007-04-25",4.062,4.19,4.058,4.164,552500.0],["2007-04-26",4.156,4.2,4.072,4.152,422500.0],["2007-04-27",4.146,4.164,4.13,4.16,137500.0],["2007-04-30",4.1,4.194,4.1,4.16,435500.0],["2007-05-01",4.154,4.4,4.13,4.32,1887000.0],["2007-05-02",4.398,4.658,4.356,4.474,3782500.0],["2007-05-03",4.404,4.428,4.178,4.2,428500.0],["2007-05-04",4.212,4.342,4.2,4.296,264500.0],["2007-05-07",4.284,4.35,4.226,4.25,195500.0],["2007-05-08",4.204,4.322,4.142,4.2,497000.0],["2007-05-09",4.18,4.208,4.108,4.17,154000.0],["2007-05-10",4.324,4.324,3.942,3.972,917500.0],["2007-05-11",4.1,4.288,3.964,3.976,1979500.0],["2007-05-14",3.958,4.114,3.928,4.002,732500.0],["2007-05-15",3.976,4.186,3.95,4.136,565000.0],["2007-05-16",4.132,4.24,4.096,4.222,10572500.0],["2007-05-17",4.242,4.314,4.12,4.16,6265000.0],["2007-05-18",4.18,4.18,3.934,4.056,546500.0],["2007-05-21",4.028,4.052,3.98,4.008,431500.0],["2007-05-22",3.992,4.1,3.992,4.07,1370000.0],["2007-05-23",4.08,4.1,4.03,4.054,440000.0],["2007-05-24",4.034,4.068,3.762,3.87,537500.0],["2007-05-25",3.936,3.936,3.728,3.788,523000.0],["2007-05-29",3.8,3.97,3.746,3.8,607000.0],["2007-05-30",3.76,3.804,3.7,3.802,418000.0],["2007-05-31",3.832,3.834,3.732,3.758,785500.0],["2007-06-01",3.782,3.84,3.76,3.838,404000.0],["2007-06-04",3.81,3.88,3.786,3.796,534500.0],["2007-06-05",3.796,3.796,3.598,3.698,872000.0],["2007-06-06",3.658,3.662,3.548,3.66,497000.0],["2007-06-07",3.628,3.762,3.628,3.748,378000.0],["2007-06-08",3.746,3.864,3.72,3.824,472000.0],["2007-06-11",3.854,3.958,3.818,3.888,326000.0],["2007-06-12",3.874,3.986,3.848,3.882,382000.0],["2007-06-13",3.882,4.006,3.85,3.962,231000.0],["2007-06-14",3.95,4.086,3.92,4.054,437000.0],["2007-06-15",4.1,4.1,3.944,4.004,605000.0],["2007-06-18",4.012,4.094,4.01,4.06,209000.0],["2007-06-19",4.032,4.112,4.022,4.066,336000.0],["2007-06-20",4.066,4.084,3.944,3.954,225000.0],["2007-06-21",3.958,3.984,3.804,3.806,492000.0],["2007-06-22",3.792,3.84,3.704,3.704,7068000.0],["2007-06-25",3.692,3.754,3.6,3.71,715000.0],["2007-06-26",3.72,3.784,3.686,3.736,321000.0],["2007-06-27",3.704,3.884,3.634,3.878,173000.0],["2007-06-28",3.886,3.93,3.798,3.8,209500.0],["2007-06-29",3.824,4.022,3.674,3.748,967500.0],["2007-07-02",3.768,3.78,3.7,3.75,1376500.0],["2007-07-03",3.748,3.75,3.72,3.75,95500.0],["2007-07-05",3.764,3.764,3.568,3.642,907500.0],["2007-07-06",3.642,3.802,3.602,3.64,348000.0],["2007-07-09",3.634,3.66,3.54,3.562,786000.0],["2007-07-10",3.56,3.616,3.336,3.472,954500.0],["2007-07-11",3.462,3.658,3.406,3.64,859500.0],["2007-07-12",3.67,3.706,3.494,3.652,730500.0],["2007-07-13",3.8,3.904,3.744,3.78,605500.0],["2007-07-16",3.762,3.816,3.618,3.658,392000.0],["2007-07-17",3.668,3.668,3.574,3.584,199500.0],["2007-07-18",3.56,3.62,3.424,3.514,348500.0],["2007-07-19",3.534,3.686,3.408,3.628,734500.0],["2007-07-20",3.62,3.62,3.4,3.454,607500.0],["2007-07-23",3.45,3.486,3.37,3.42,738000.0],["2007-07-24",3.4,3.408,3.098,3.194,897000.0],["2007-07-25",3.212,3.344,3.11,3.27,635500.0],["2007-07-26",3.222,3.276,3.18,3.274,562500.0],["2007-07-27",3.254,3.286,3.212,3.242,821000.0],["2007-07-30",3.24,3.408,3.22,3.328,579500.0],["2007-07-31",3.368,3.448,3.29,3.382,721500.0],["2007-08-01",3.368,3.474,3.314,3.452,552000.0],["2007-08-02",3.458,3.58,3.418,3.58,558500.0],["2007-08-03",3.572,3.572,3.466,3.504,832000.0],["2007-08-06",3.514,3.768,3.446,3.666,808000.0],["2007-08-07",3.638,3.95,3.584,3.864,942000.0],["2007-08-08",4.0,4.15,3.952,4.05,1759500.0],["2007-08-09",3.91,4.182,3.91,4.062,1106500.0],["2007-08-10",4.074,4.442,3.976,4.154,1143500.0],["2007-08-13",4.192,4.192,3.916,3.93,1037000.0],["2007-08-14",3.93,3.93,3.64,3.68,642000.0],["2007-08-15",3.668,3.888,3.622,3.626,635500.0],["2007-08-16",3.628,4.052,3.512,3.992,897000.0],["2007-08-17",4.232,4.232,3.636,3.652,1065000.0],["2007-08-20",3.682,3.742,3.42,3.58,635500.0],["2007-08-21",3.588,3.798,3.574,3.716,447500.0],["2007-08-22",3.752,3.948,3.604,3.668,502500.0],["2007-08-23",3.692,3.854,3.52,3.528,674500.0],["2007-08-24",3.538,3.78,3.538,3.69,626000.0],["2007-08-27",3.672,3.846,3.656,3.7,490000.0],["2007-08-28",3.676,3.79,3.59,3.644,404500.0],["2007-08-29",3.658,3.83,3.658,3.814,447000.0],["2007-08-30",3.772,3.996,3.754,3.892,841000.0],["2007-08-31",3.942,4.012,3.726,3.8,486500.0],["2007-09-04",3.792,3.894,3.67,3.834,623500.0],["2007-09-05",3.802,3.872,3.644,3.766,418500.0],["2007-09-06",3.786,4.054,3.76,4.01,790500.0],["2007-09-07",3.954,4.034,3.66,3.994,590500.0],["2007-09-10",4.034,4.256,3.916,4.236,1989500.0],["2007-09-11",4.208,4.3,4.208,4.292,1318500.0],["2007-09-12",4.27,4.286,4.126,4.252,510000.0],["2007-09-13",4.264,4.264,4.146,4.19,340000.0],["2007-09-14",4.156,4.156,3.916,4.112,470000.0],["2007-09-17",4.086,4.116,4.024,4.062,384500.0],["2007-09-18",4.076,4.3,3.942,4.29,581500.0],["2007-09-19",4.3,4.5,4.218,4.398,1299500.0],["2007-09-20",4.4,4.496,4.208,4.488,293000.0],["2007-09-21",4.5,4.5,4.324,4.42,835000.0],["2007-09-24",4.406,4.49,4.268,4.382,342500.0],["2007-09-25",4.346,4.438,4.22,4.322,335000.0],["2007-09-26",4.36,4.396,4.198,4.244,269000.0],["2007-09-27",4.25,4.34,3.992,4.248,714500.0],["2007-09-28",4.236,4.396,4.202,4.252,433500.0],["2007-10-01",4.26,4.5,4.248,4.5,416000.0],["2007-10-02",4.492,4.508,4.424,4.508,388500.0],["2007-10-03",4.492,4.506,4.26,4.464,256000.0],["2007-10-04",4.49,4.8,4.346,4.776,920500.0],["2007-10-05",4.8,5.0,4.734,4.952,938500.0],["2007-10-08",4.99,5.0,4.878,4.984,460500.0],["2007-10-09",4.99,5.098,4.962,5.084,1016000.0],["2007-10-10",5.082,5.15,5.046,5.074,765000.0],["2007-10-11",5.08,5.112,4.834,4.892,561000.0],["2007-10-12",4.884,5.274,4.874,5.17,603500.0],["2007-10-15",5.184,5.29,5.042,5.204,592000.0],["2007-10-16",5.198,5.32,5.07,5.292,562500.0],["2007-10-17",5.348,5.496,5.236,5.398,584000.0],["2007-10-18",5.378,5.436,5.326,5.4,633500.0],["2007-10-19",5.35,5.364,5.01,5.234,1050000.0],["2007-10-22",5.166,5.4,4.97,5.398,706500.0],["2007-10-23",5.452,5.484,5.13,5.4,632500.0],["2007-10-24",5.348,5.404,5.126,5.398,324500.0],["2007-10-25",5.4,5.54,5.278,5.34,504000.0],["2007-10-26",5.4,5.43,5.248,5.312,369500.0],["2007-10-29",5.362,5.4,5.15,5.37,529000.0],["2007-10-30",5.356,5.356,5.24,5.314,263500.0],["2007-10-31",5.314,5.446,5.202,5.4,580500.0],["2007-11-01",5.332,5.374,5.016,5.062,758500.0],["2007-11-02",5.134,5.384,4.934,5.312,773500.0],["2007-11-05",5.114,5.344,4.942,5.33,818500.0],["2007-11-06",5.328,5.492,5.108,5.398,1557000.0],["2007-11-07",5.45,5.48,5.108,5.272,950500.0],["2007-11-08",5.33,5.792,5.26,5.746,1631500.0],["2007-11-09",5.58,5.69,5.052,5.086,1660500.0],["2007-11-12",5.042,5.044,4.558,4.57,1662000.0],["2007-11-13",4.734,4.934,4.68,4.836,1647500.0],["2007-11-14",4.834,5.394,4.834,5.386,944500.0],["2007-11-15",5.382,5.4,5.254,5.268,509500.0],["2007-11-16",5.282,5.348,5.04,5.198,721000.0],["2007-11-19",5.152,5.35,5.05,5.336,719500.0],["2007-11-20",5.254,5.4,4.822,5.024,1323500.0],["2007-11-21",5.004,5.004,4.542,4.658,854000.0],["2007-11-23",4.66,4.732,4.522,4.68,306000.0],["2007-11-26",4.576,4.652,4.466,4.486,479000.0],["2007-11-27",4.498,4.56,4.256,4.406,1211000.0],["2007-11-28",4.46,4.652,4.316,4.65,638500.0],["2007-11-29",4.648,4.824,4.584,4.754,466500.0],["2007-11-30",4.832,4.84,4.766,4.794,531000.0],["2007-12-03",4.784,4.854,4.704,4.768,557500.0],["2007-12-04",4.75,4.814,4.684,4.75,389000.0],["2007-12-05",4.84,4.84,4.706,4.806,389500.0],["2007-12-06",4.726,4.838,4.7,4.838,580000.0],["2007-12-07",4.838,4.838,4.704,4.818,280000.0],["2007-12-10",4.82,5.1,4.798,5.094,965500.0],["2007-12-11",5.1,5.138,4.766,4.8,757000.0],["2007-12-12",4.954,5.1,4.546,4.678,1112500.0],["2007-12-13",4.714,4.718,4.592,4.654,672500.0],["2007-12-14",4.6,4.666,4.312,4.314,621000.0],["2007-12-17",4.3,4.332,3.988,3.996,1023000.0],["2007-12-18",4.054,4.492,3.98,4.43,689000.0],["2007-12-19",4.412,4.506,4.292,4.4,477000.0],["2007-12-20",4.436,4.488,4.302,4.428,473500.0],["2007-12-21",4.524,4.524,4.416,4.47,1078000.0],["2007-12-24",4.512,4.71,4.244,4.642,209000.0],["2007-12-26",4.638,4.768,4.482,4.636,394500.0],["2007-12-27",4.644,4.644,4.454,4.46,463000.0],["2007-12-28",4.492,4.624,4.378,4.55,378500.0],["2007-12-31",4.514,4.72,4.456,4.616,572000.0],["2008-01-02",4.618,4.676,4.09,4.182,964500.0],["2008-01-03",4.2,4.24,3.982,4.014,936500.0],["2008-01-04",3.974,4.02,3.74,3.766,988000.0],["2008-01-07",3.766,3.824,3.552,3.562,1299000.0],["2008-01-08",3.582,3.92,3.582,3.85,2056000.0],["2008-01-09",3.85,4.122,3.842,4.01,2509000.0],["2008-01-10",3.956,3.98,3.822,3.942,999500.0],["2008-01-11",3.88,3.898,3.75,3.79,1236000.0],["2008-01-14",3.822,3.85,3.702,3.794,863500.0],["2008-01-15",3.734,3.774,3.618,3.738,1269000.0],["2008-01-16",3.586,3.592,3.314,3.402,2230500.0],["2008-01-17",3.368,3.506,3.368,3.426,1154000.0],["2008-01-18",3.42,3.43,3.306,3.338,1272000.0],["2008-01-22",3.298,3.498,3.286,3.45,1152500.0],["2008-01-23",3.528,3.874,3.528,3.812,1373500.0],["2008-01-24",3.85,3.888,3.69,3.81,1341000.0],["2008-01-25",3.774,3.892,3.66,3.732,1236500.0],["2008-01-28",3.79,3.882,3.686,3.738,565000.0],["2008-01-29",3.768,3.894,3.73,3.882,384500.0],["2008-01-30",3.846,3.86,3.7,3.8,536500.0],["2008-01-31",3.73,3.888,3.658,3.796,638500.0],["2008-02-01",3.804,3.906,3.692,3.902,473000.0],["2008-02-04",3.884,3.92,3.76,3.912,603000.0],["2008-02-05",3.826,3.872,3.746,3.834,542000.0],["2008-02-06",3.874,3.874,3.686,3.796,934500.0],["2008-02-07",3.782,3.896,3.674,3.784,535000.0],["2008-02-08",3.78,3.974,3.748,3.918,586500.0],["2008-02-11",3.922,3.982,3.85,3.922,369500.0],["2008-02-12",3.95,4.128,3.83,4.098,492500.0],["2008-02-13",4.142,4.284,4.086,4.224,460000.0],["2008-02-14",4.254,4.254,3.956,3.978,554500.0],["2008-02-15",3.946,4.016,3.842,3.866,329000.0],["2008-02-19",3.926,4.058,3.856,3.914,388500.0],["2008-02-20",3.894,4.02,3.806,3.914,204000.0],["2008-02-21",3.95,4.044,3.834,3.97,375000.0],["2008-02-22",3.984,4.098,3.762,3.89,371000.0],["2008-02-25",4.0,4.0,3.816,3.964,231000.0],["2008-02-26",3.94,4.198,3.802,4.184,583500.0],["2008-02-27",4.134,4.33,4.062,4.284,420000.0],["2008-02-28",4.258,4.364,4.224,4.348,547500.0],["2008-02-29",4.288,4.34,4.176,4.266,868000.0],["2008-03-03",4.26,4.278,4.066,4.096,413500.0],["2008-03-04",4.046,4.096,3.982,4.012,360500.0],["2008-03-05",4.04,4.098,3.994,4.098,245500.0],["2008-03-06",4.068,4.084,3.814,3.824,752000.0],["2008-03-07",3.776,3.882,3.588,3.638,874000.0],["2008-03-10",3.658,3.904,3.64,3.7,707500.0],["2008-03-11",3.836,4.044,3.578,3.886,828500.0],["2008-03-12",3.992,4.598,3.982,4.448,2537500.0],["2008-03-13",4.388,4.434,3.99,4.194,875500.0],["2008-03-14",4.25,4.316,4.04,4.058,809500.0],["2008-03-17",3.952,4.054,3.818,3.83,652000.0],["2008-03-18",3.936,4.216,3.91,4.004,1309500.0],["2008-03-19",4.042,4.19,3.904,3.912,927000.0],["2008-03-20",3.978,4.402,3.904,4.402,1777500.0],["2008-03-24",4.428,4.656,4.38,4.65,593500.0],["2008-03-25",4.66,5.134,4.552,4.624,1451500.0],["2008-03-26",4.598,4.82,4.572,4.794,609000.0],["2008-03-27",4.79,4.792,4.586,4.614,538000.0],["2008-03-28",4.63,4.724,4.47,4.514,347000.0],["2008-03-31",4.53,4.624,4.422,4.592,359000.0],["2008-04-01",4.606,4.676,4.568,4.648,762500.0],["2008-04-02",4.63,4.938,4.63,4.822,722000.0],["2008-04-03",4.788,4.906,4.726,4.8,377000.0],["2008-04-04",4.834,4.902,4.732,4.754,292500.0],["2008-04-07",4.796,4.898,4.694,4.71,345500.0],["2008-04-08",4.618,4.79,4.584,4.66,371500.0],["2008-04-09",4.676,4.678,4.446,4.526,301000.0],["2008-04-10",4.542,4.59,4.49,4.58,423000.0],["2008-04-11",4.516,4.718,4.316,4.336,392500.0],["2008-04-14",4.326,4.52,4.214,4.334,471000.0],["2008-04-15",4.354,4.718,4.308,4.632,772000.0],["2008-04-16",4.688,4.72,4.62,4.718,336000.0],["2008-04-17",4.688,4.77,4.398,4.674,290500.0],["2008-04-18",4.77,4.964,4.77,4.902,315000.0],["2008-04-21",4.872,5.022,4.74,4.812,298000.0],["2008-04-22",4.8,4.834,4.716,4.732,695000.0],["2008-04-23",4.754,4.83,4.696,4.828,570500.0],["2008-04-24",4.84,5.002,4.776,4.92,918000.0],["2008-04-25",4.95,4.986,4.774,4.928,455500.0],["2008-04-28",4.956,5.142,4.904,4.914,678000.0],["2008-04-29",4.93,5.05,4.922,5.014,378500.0],["2008-04-30",5.038,5.2,5.004,5.024,472500.0],["2008-05-01",5.03,5.168,5.03,5.076,520500.0],["2008-05-02",5.126,5.126,4.618,4.93,1350500.0],["2008-05-05",4.968,5.148,4.966,4.972,607500.0],["2008-05-06",4.93,5.0,4.852,4.958,743500.0],["2008-05-07",4.616,4.726,4.104,4.152,1631500.0],["2008-05-08",4.174,4.342,4.122,4.198,865500.0],["2008-05-09",4.144,4.172,3.908,3.986,741000.0],["2008-05-12",3.986,4.088,3.968,4.078,749500.0],["2008-05-13",4.082,4.118,3.97,3.994,383000.0],["2008-05-14",4.002,4.002,3.906,3.912,355000.0],["2008-05-15",3.904,4.0,3.88,4.0,395000.0],["2008-05-16",4.004,4.004,3.74,3.816,732500.0],["2008-05-19",3.81,3.81,3.64,3.736,860500.0],["2008-05-20",3.712,3.784,3.662,3.716,331000.0],["2008-05-21",3.73,3.774,3.608,3.654,412500.0],["2008-05-22",3.658,3.732,3.636,3.656,434000.0],["2008-05-23",3.632,3.802,3.574,3.78,731500.0],["2008-05-27",3.792,4.004,3.758,3.982,448500.0],["2008-05-28",4.004,4.162,4.004,4.148,1098500.0],["2008-05-29",4.134,4.242,4.03,4.106,633000.0],["2008-05-30",4.12,4.12,3.972,3.988,611000.0],["2008-06-02",3.968,3.994,3.608,3.666,736000.0],["2008-06-03",3.688,3.688,3.564,3.588,703500.0],["2008-06-04",3.58,3.608,3.562,3.596,409500.0],["2008-06-05",3.598,3.712,3.598,3.688,588500.0],["2008-06-06",3.62,3.62,3.426,3.426,738000.0],["2008-06-09",3.374,3.386,3.118,3.136,1321500.0],["2008-06-10",3.108,3.262,3.108,3.138,813500.0],["2008-06-11",3.124,3.138,2.988,2.99,931500.0],["2008-06-12",3.044,3.054,2.964,2.988,475000.0],["2008-06-13",3.03,3.04,2.964,3.03,579500.0],["2008-06-16",3.012,3.012,2.872,2.896,1554000.0],["2008-06-17",2.904,3.014,2.876,2.99,1397000.0],["2008-06-18",2.974,2.996,2.896,2.944,921000.0],["2008-06-19",2.936,3.062,2.878,3.062,568000.0],["2008-06-20",3.32,3.466,3.166,3.174,1944000.0],["2008-06-23",3.196,3.234,3.1,3.1,485000.0],["2008-06-24",3.068,3.084,2.9,2.996,916000.0],["2008-06-25",2.998,3.106,2.906,3.04,1039500.0],["2008-06-26",2.99,3.012,2.852,2.86,1239500.0],["2008-06-27",2.858,2.96,2.776,2.898,3747500.0],["2008-06-30",2.894,2.894,2.786,2.806,456500.0],["2008-07-01",2.782,2.908,2.78,2.884,567000.0],["2008-07-02",2.872,2.872,2.774,2.814,645500.0],["2008-07-03",2.826,2.95,2.824,2.932,466000.0],["2008-07-07",2.958,3.02,2.806,2.96,1018500.0],["2008-07-08",2.958,3.164,2.94,3.116,602500.0],["2008-07-09",3.124,3.152,3.054,3.06,850500.0],["2008-07-10",3.064,3.2,2.884,3.186,846000.0],["2008-07-11",3.152,3.16,3.002,3.056,669500.0],["2008-07-14",3.094,3.15,3.02,3.1,805500.0],["2008-07-15",3.056,3.188,3.004,3.06,521500.0],["2008-07-16",3.074,3.378,3.02,3.34,802000.0],["2008-07-17",3.382,3.382,3.09,3.114,715500.0],["2008-07-18",3.088,3.204,2.964,3.12,472000.0],["2008-07-21",3.138,3.236,3.066,3.128,395500.0],["2008-07-22",2.98,3.236,2.942,3.222,672500.0],["2008-07-23",3.21,3.4,3.18,3.388,562000.0],["2008-07-24",3.404,3.41,3.198,3.276,502000.0],["2008-07-25",3.322,3.322,3.186,3.208,466000.0],["2008-07-28",3.184,3.266,3.074,3.134,769000.0],["2008-07-29",3.278,3.278,3.064,3.138,789500.0],["2008-07-30",3.162,3.192,3.024,3.09,646500.0],["2008-07-31",3.036,3.116,3.01,3.01,916500.0],["2008-08-01",3.024,3.172,3.016,3.148,472000.0],["2008-08-04",3.14,3.152,2.972,3.128,807500.0],["2008-08-05",3.082,3.156,3.044,3.144,993000.0],["2008-08-06",3.146,3.31,3.036,3.27,1517500.0],["2008-08-07",2.814,2.82,2.498,2.748,3601500.0],["2008-08-08",2.672,2.744,2.576,2.672,1332000.0],["2008-08-11",2.618,2.656,2.554,2.606,1242500.0],["2008-08-12",2.61,2.662,2.59,2.602,1542500.0],["2008-08-13",2.594,2.72,2.594,2.67,854000.0],["2008-08-14",2.644,2.722,2.618,2.688,840000.0],["2008-08-15",2.724,2.772,2.51,2.72,503000.0],["2008-08-18",2.714,2.714,2.536,2.602,1016000.0],["2008-08-19",2.578,2.578,2.492,2.504,344500.0],["2008-08-20",2.512,2.52,2.426,2.444,676000.0],["2008-08-21",2.42,2.454,2.406,2.416,344500.0],["2008-08-22",2.428,2.428,2.214,2.248,1732000.0],["2008-08-25",2.246,2.314,2.172,2.182,967500.0],["2008-08-26",2.186,2.218,2.174,2.202,1599000.0],["2008-08-27",2.198,2.218,2.156,2.204,1132500.0],["2008-08-28",2.218,2.218,2.186,2.2,1577500.0],["2008-08-29",2.192,2.2,2.15,2.18,378000.0],["2008-09-02",2.2,2.2,2.106,2.156,565000.0],["2008-09-03",2.154,2.224,2.114,2.204,1391000.0],["2008-09-04",2.18,2.2,2.106,2.106,568000.0],["2008-09-05",2.106,2.218,2.106,2.208,1113500.0],["2008-09-08",2.214,2.25,2.192,2.218,1468000.0],["2008-09-09",2.214,2.406,2.214,2.28,720000.0],["2008-09-10",2.322,2.366,2.28,2.29,564000.0],["2008-09-11",2.276,2.37,2.276,2.328,596000.0],["2008-09-12",2.296,2.326,2.234,2.272,472000.0],["2008-09-15",2.204,2.258,2.118,2.156,637500.0],["2008-09-16",2.128,2.196,2.07,2.122,605000.0],["2008-09-17",2.072,2.078,1.842,1.854,717500.0],["2008-09-18",1.908,1.944,1.72,1.852,1226000.0],["2008-09-19",1.922,2.034,1.788,1.82,2324500.0],["2008-09-22",1.82,1.824,1.762,1.772,1663000.0],["2008-09-23",1.778,1.804,1.746,1.768,1282000.0],["2008-09-24",1.774,1.848,1.68,1.684,739500.0],["2008-09-25",1.83,1.83,1.67,1.728,976500.0],["2008-09-26",1.684,1.77,1.678,1.752,1190000.0],["2008-09-29",1.72,1.758,1.52,1.614,434000.0],["2008-09-30",1.622,1.764,1.614,1.756,346500.0],["2008-10-01",1.738,1.84,1.678,1.712,310500.0],["2008-10-02",1.652,1.734,1.634,1.662,522000.0],["2008-10-03",1.69,1.71,1.586,1.598,607500.0],["2008-10-06",1.568,1.584,1.436,1.49,778500.0],["2008-10-07",1.504,1.504,1.31,1.33,987000.0],["2008-10-08",1.328,1.428,1.238,1.264,1192000.0],["2008-10-09",1.256,1.3,1.114,1.132,1671500.0],["2008-10-10",1.124,1.186,0.956,1.096,1496000.0],["2008-10-13",1.142,1.348,1.108,1.328,1770000.0],["2008-10-14",1.286,1.336,1.23,1.268,3341000.0],["2008-10-15",1.314,1.356,1.18,1.186,748000.0],["2008-10-16",1.2,1.338,1.16,1.33,1042000.0],["2008-10-17",1.286,1.356,1.236,1.318,855500.0],["2008-10-20",1.344,1.442,1.298,1.438,548500.0],["2008-10-21",1.412,1.426,1.364,1.37,784000.0],["2008-10-22",1.332,1.382,1.27,1.284,630000.0],["2008-10-23",1.284,1.336,1.254,1.294,718500.0],["2008-10-24",1.246,1.25,1.17,1.176,228000.0],["2008-10-27",1.162,1.244,1.108,1.112,288500.0],["2008-10-28",1.138,1.184,1.078,1.174,2127500.0],["2008-10-29",1.182,1.248,1.108,1.242,570500.0],["2008-10-30",1.29,1.384,1.222,1.378,472500.0],["2008-10-31",1.376,1.476,1.302,1.46,387500.0],["2008-11-03",1.456,1.528,1.39,1.418,547000.0],["2008-11-04",1.474,1.508,1.41,1.472,410500.0],["2008-11-05",1.424,1.498,1.334,1.38,625500.0],["2008-11-06",1.262,1.4,1.206,1.282,507000.0],["2008-11-07",1.31,1.384,1.296,1.356,217500.0],["2008-11-10",1.588,1.68,1.384,1.394,678000.0],["2008-11-11",1.378,1.468,1.316,1.35,223000.0],["2008-11-12",1.328,1.466,1.302,1.342,319500.0],["2008-11-13",1.348,1.458,1.188,1.454,425500.0],["2008-11-14",1.582,1.582,1.272,1.28,529000.0],["2008-11-17",1.266,1.41,1.212,1.218,318000.0],["2008-11-18",1.18,1.272,1.17,1.176,527000.0],["2008-11-19",1.174,1.226,1.166,1.178,895000.0],["2008-11-20",1.17,1.238,1.102,1.118,637000.0],["2008-11-21",1.138,1.218,0.886,1.196,991000.0],["2008-11-24",1.21,1.308,1.162,1.286,857000.0],["2008-11-25",1.298,1.298,1.198,1.246,697000.0],["2008-11-26",1.216,1.376,1.212,1.37,503500.0],["2008-11-28",1.37,1.434,1.26,1.42,80000.0],["2008-12-01",1.374,1.454,1.168,1.176,573500.0],["2008-12-02",1.206,1.304,1.206,1.284,525500.0],["2008-12-03",1.248,1.45,1.23,1.434,535500.0],["2008-12-04",1.416,1.5,1.314,1.344,380000.0],["2008-12-05",1.318,1.578,1.318,1.574,523000.0],["2008-12-08",1.598,1.764,1.524,1.75,811500.0],["2008-12-09",1.734,1.806,1.576,1.618,425000.0],["2008-12-10",1.642,1.746,1.56,1.692,423500.0],["2008-12-11",1.666,1.722,1.502,1.582,369000.0],["2008-12-12",1.546,1.68,1.5,1.626,402000.0],["2008-12-15",1.632,1.67,1.514,1.55,314000.0],["2008-12-16",1.586,1.634,1.51,1.62,727500.0],["2008-12-17",1.604,1.682,1.57,1.592,613500.0],["2008-12-18",1.612,1.622,1.538,1.6,289500.0],["2008-12-19",1.65,1.718,1.546,1.632,1137500.0],["2008-12-22",1.636,1.688,1.588,1.658,641500.0],["2008-12-23",1.674,1.708,1.628,1.654,336000.0],["2008-12-24",1.658,1.658,1.64,1.64,38000.0],["2008-12-26",1.646,1.664,1.594,1.628,63000.0],["2008-12-29",1.63,1.712,1.566,1.576,161500.0],["2008-12-30",1.606,1.656,1.57,1.606,313500.0],["2008-12-31",1.614,1.788,1.614,1.714,499500.0],["2009-01-02",1.738,1.772,1.636,1.726,336000.0],["2009-01-05",1.734,1.764,1.69,1.712,144000.0],["2009-01-06",1.728,1.776,1.678,1.728,524500.0],["2009-01-07",1.698,1.736,1.676,1.718,282500.0],["2009-01-08",1.706,1.866,1.65,1.862,399500.0],["2009-01-09",1.744,1.806,1.664,1.75,367000.0],["2009-01-12",1.744,1.744,1.688,1.702,168500.0],["2009-01-13",1.764,1.764,1.682,1.762,95000.0],["2009-01-14",1.724,1.786,1.702,1.712,216000.0],["2009-01-15",1.712,1.824,1.678,1.81,192000.0],["2009-01-16",1.832,1.85,1.718,1.75,142500.0],["2009-01-20",1.716,1.716,1.55,1.562,321500.0],["2009-01-21",1.554,1.672,1.552,1.666,246500.0],["2009-01-22",1.628,1.738,1.594,1.662,329000.0],["2009-01-23",1.604,1.806,1.582,1.714,182000.0],["2009-01-26",1.722,1.86,1.686,1.8,227000.0],["2009-01-27",1.802,1.898,1.758,1.774,270000.0],["2009-01-28",1.832,1.872,1.806,1.828,91500.0],["2009-01-29",1.796,1.846,1.62,1.654,147000.0],["2009-01-30",1.678,1.698,1.558,1.59,245500.0],["2009-02-02",1.568,1.74,1.568,1.74,203000.0],["2009-02-03",1.752,1.782,1.662,1.662,377500.0],["2009-02-04",1.668,1.68,1.536,1.576,193500.0],["2009-02-05",1.566,1.676,1.52,1.632,141500.0],["2009-02-06",1.626,1.778,1.626,1.77,191500.0],["2009-02-09",1.756,1.822,1.678,1.778,192500.0],["2009-02-10",1.76,1.78,1.614,1.614,210000.0],["2009-02-11",1.62,1.69,1.596,1.666,149500.0],["2009-02-12",1.636,1.688,1.586,1.66,154000.0],["2009-02-13",1.608,1.706,1.608,1.692,67000.0],["2009-02-17",1.616,1.626,1.464,1.536,889000.0],["2009-02-18",1.536,1.592,1.46,1.46,641500.0],["2009-02-19",1.49,1.57,1.462,1.544,88000.0],["2009-02-20",1.518,1.542,1.45,1.502,171000.0],["2009-02-23",1.522,1.548,1.494,1.506,403000.0],["2009-02-24",1.528,1.654,1.528,1.65,274000.0],["2009-02-25",1.64,1.742,1.584,1.618,285500.0],["2009-02-26",1.64,1.716,1.638,1.638,230500.0],["2009-02-27",1.61,1.712,1.61,1.618,187500.0],["2009-03-02",1.588,1.618,1.442,1.444,276500.0],["2009-03-03",1.472,1.478,1.314,1.314,312000.0],["2009-03-04",1.336,1.336,1.274,1.322,533500.0],["2009-03-05",1.29,1.342,1.2,1.206,333500.0],["2009-03-06",1.232,1.398,1.172,1.33,227000.0],["2009-03-09",1.31,1.416,1.31,1.362,192500.0],["2009-03-10",1.396,1.58,1.35,1.574,374000.0],["2009-03-11",1.592,1.786,1.592,1.6,507000.0],["2009-03-12",1.592,1.72,1.588,1.71,296000.0],["2009-03-13",1.716,1.804,1.642,1.644,431500.0],["2009-03-16",1.68,1.798,1.63,1.644,190000.0],["2009-03-17",1.638,1.768,1.572,1.766,235500.0],["2009-03-18",1.76,1.834,1.736,1.828,328500.0],["2009-03-19",1.842,1.854,1.726,1.758,427500.0],["2009-03-20",1.78,1.794,1.72,1.736,510000.0],["2009-03-23",1.8,1.828,1.724,1.794,536500.0],["2009-03-24",1.756,1.812,1.708,1.718,336000.0],["2009-03-25",1.738,1.78,1.69,1.776,322000.0],["2009-03-26",1.814,1.832,1.748,1.832,500000.0],["2009-03-27",1.786,1.858,1.734,1.748,214500.0],["2009-03-30",1.688,1.704,1.6,1.686,378000.0],["2009-03-31",1.716,1.818,1.704,1.724,337000.0],["2009-04-01",1.74,1.804,1.706,1.796,160000.0],["2009-04-02",1.844,2.022,1.844,1.942,314500.0],["2009-04-03",1.942,1.968,1.898,1.966,159000.0],["2009-04-06",1.928,1.954,1.908,1.94,288000.0],["2009-04-07",1.9,1.994,1.888,1.888,258500.0],["2009-04-08",1.932,1.97,1.912,1.968,420500.0],["2009-04-09",2.028,2.234,2.002,2.192,453000.0],["2009-04-13",2.166,2.242,2.166,2.202,203500.0],["2009-04-14",2.154,2.182,2.06,2.084,148500.0],["2009-04-15",2.072,2.104,2.026,2.072,112000.0],["2009-04-16",2.094,2.134,1.98,2.1,244000.0],["2009-04-17",2.112,2.176,2.032,2.106,208500.0],["2009-04-20",2.044,2.044,1.878,1.884,324500.0],["2009-04-21",1.88,1.984,1.848,1.962,335000.0],["2009-04-22",1.93,2.006,1.896,1.942,157500.0],["2009-04-23",1.938,1.938,1.8,1.846,105500.0],["2009-04-24",1.874,1.958,1.822,1.922,200000.0],["2009-04-27",1.88,1.9,1.736,1.784,281000.0],["2009-04-28",1.768,1.838,1.756,1.776,92500.0],["2009-04-29",1.8,1.986,1.782,1.916,186500.0],["2009-04-30",1.932,2.04,1.862,1.862,365500.0],["2009-05-01",1.862,1.862,1.746,1.768,152500.0],["2009-05-04",1.794,1.824,1.762,1.82,113500.0],["2009-05-05",1.8,1.844,1.778,1.796,197500.0],["2009-05-06",2.1,2.182,1.822,1.914,717500.0],["2009-05-07",1.94,1.956,1.704,1.724,225000.0],["2009-05-08",1.758,1.87,1.71,1.77,266500.0],["2009-05-11",1.73,1.906,1.62,1.878,322500.0],["2009-05-12",1.71,1.886,1.71,1.856,134500.0],["2009-05-13",1.824,1.842,1.712,1.722,142500.0],["2009-05-14",1.736,1.86,1.672,1.774,204000.0],["2009-05-15",1.802,1.834,1.688,1.758,296000.0],["2009-05-18",1.782,1.948,1.782,1.908,275500.0],["2009-05-19",1.904,1.904,1.758,1.782,216000.0],["2009-05-20",1.794,2.002,1.74,1.814,361000.0],["2009-05-21",1.786,1.828,1.744,1.812,380000.0],["2009-05-22",1.832,1.896,1.766,1.768,104000.0],["2009-05-26",1.75,1.9,1.694,1.898,366500.0],["2009-05-27",1.876,1.898,1.652,1.812,131000.0],["2009-05-28",1.828,1.888,1.726,1.87,184500.0],["2009-05-29",1.882,2.0,1.836,1.98,462500.0],["2009-06-01",1.992,2.1,1.946,2.044,366000.0],["2009-06-02",2.028,2.102,1.994,2.096,193500.0],["2009-06-03",2.072,2.178,2.038,2.158,273500.0],["2009-06-04",2.18,2.18,2.116,2.172,273500.0],["2009-06-05",2.184,2.184,2.046,2.08,153000.0],["2009-06-08",2.102,2.134,1.982,2.078,419500.0],["2009-06-09",2.096,2.096,2.016,2.036,522500.0],["2009-06-10",2.062,2.086,1.952,1.986,637000.0],["2009-06-11",1.998,2.106,1.992,1.998,237500.0],["2009-06-12",1.984,2.052,1.98,2.05,364000.0],["2009-06-15",1.99,1.998,1.862,1.942,334500.0],["2009-06-16",1.988,1.988,1.822,1.826,323000.0],["2009-06-17",1.832,1.962,1.832,1.934,173500.0],["2009-06-18",1.932,2.0,1.932,1.966,145000.0],["2009-06-19",1.996,2.006,1.96,1.964,809500.0],["2009-06-22",1.95,1.994,1.852,1.9,397000.0],["2009-06-23",1.904,2.012,1.866,1.92,351500.0],["2009-06-24",1.946,2.032,1.946,1.99,176500.0],["2009-06-25",1.978,2.092,1.918,2.092,256000.0],["2009-06-26",2.072,2.116,1.958,2.112,1728000.0],["2009-06-29",2.11,2.196,1.944,2.148,345000.0],["2009-06-30",2.144,2.28,2.082,2.242,658500.0],["2009-07-01",2.26,2.334,2.212,2.286,376500.0],["2009-07-02",2.246,2.246,2.05,2.064,389500.0],["2009-07-06",2.052,2.078,1.998,2.062,389500.0],["2009-07-07",2.058,2.058,1.988,2.018,223000.0],["2009-07-08",2.036,2.132,1.976,2.014,300500.0],["2009-07-09",2.036,2.118,1.95,2.036,285000.0],["2009-07-10",2.018,2.182,2.018,2.148,215500.0],["2009-07-13",2.132,2.358,2.076,2.284,666500.0],["2009-07-14",2.276,2.392,2.158,2.266,433500.0],["2009-07-15",2.31,2.316,2.24,2.304,443000.0],["2009-07-16",2.282,2.386,2.242,2.33,504500.0],["2009-07-17",2.342,2.342,2.214,2.296,410000.0],["2009-07-20",2.318,2.35,2.262,2.332,448000.0],["2009-07-21",2.354,2.398,2.298,2.328,469500.0],["2009-07-22",2.32,2.364,2.288,2.302,334500.0],["2009-07-23",2.288,2.436,2.256,2.41,550000.0],["2009-07-24",2.388,2.46,2.35,2.4,411500.0],["2009-07-27",2.402,2.438,2.364,2.424,383000.0],["2009-07-28",2.396,2.484,2.346,2.47,435000.0],["2009-07-29",2.438,2.548,2.386,2.51,446000.0],["2009-07-30",2.542,2.598,2.444,2.56,366500.0],["2009-07-31",2.54,2.61,2.466,2.596,544500.0],["2009-08-03",2.624,2.762,2.594,2.674,1822000.0],["2009-08-04",2.642,2.706,2.61,2.67,591000.0],["2009-08-05",2.664,2.692,2.56,2.652,292500.0],["2009-08-06",2.64,2.704,2.472,2.642,615500.0],["2009-08-07",2.678,2.714,2.546,2.592,391000.0],["2009-08-10",2.558,2.628,2.508,2.61,244000.0],["2009-08-11",2.586,2.586,2.432,2.502,287000.0],["2009-08-12",2.498,2.688,2.498,2.61,251000.0],["2009-08-13",2.632,2.682,2.528,2.63,233000.0],["2009-08-14",2.634,2.634,2.392,2.494,414500.0],["2009-08-17",2.434,2.5,2.374,2.408,224000.0],["2009-08-18",2.426,2.478,2.36,2.462,155000.0],["2009-08-19",2.416,2.592,2.416,2.57,175000.0],["2009-08-20",2.53,2.582,2.488,2.582,178000.0],["2009-08-21",2.626,2.626,2.498,2.536,578500.0],["2009-08-24",2.484,2.608,2.468,2.546,182000.0],["2009-08-25",2.508,2.556,2.426,2.434,322000.0],["2009-08-26",2.438,2.508,2.406,2.486,280500.0],["2009-08-27",2.496,2.544,2.398,2.498,520500.0],["2009-08-28",2.536,2.548,2.444,2.494,268500.0],["2009-08-31",2.458,2.49,2.366,2.4,263500.0],["2009-09-01",2.394,2.578,2.282,2.398,397500.0],["2009-09-02",2.34,2.484,2.34,2.352,375000.0],["2009-09-03",2.334,2.48,2.292,2.474,275000.0],["2009-09-04",2.518,2.518,2.348,2.424,400000.0],["2009-09-08",2.444,2.516,2.35,2.456,444000.0],["2009-09-09",2.52,2.564,2.48,2.544,511500.0],["2009-09-10",2.544,2.67,2.5,2.634,514000.0],["2009-09-11",2.586,2.648,2.536,2.56,269000.0],["2009-09-14",2.59,2.736,2.59,2.64,654000.0],["2009-09-15",2.632,2.72,2.628,2.67,356500.0],["2009-09-16",2.674,2.726,2.618,2.696,704500.0],["2009-09-17",2.68,2.726,2.632,2.672,255500.0],["2009-09-18",2.684,2.7,2.632,2.7,590000.0],["2009-09-21",2.674,2.776,2.628,2.722,460000.0],["2009-09-22",2.754,2.874,2.68,2.822,454500.0],["2009-09-23",2.832,2.832,2.716,2.736,562000.0],["2009-09-24",2.736,2.788,2.698,2.758,257000.0],["2009-09-25",2.762,2.854,2.7,2.764,373000.0],["2009-09-28",2.79,2.91,2.732,2.91,471000.0],["2009-09-29",2.874,2.982,2.864,2.94,512000.0],["2009-09-30",2.934,2.998,2.904,2.972,539000.0],["2009-10-01",2.932,2.964,2.846,2.884,301500.0],["2009-10-02",2.836,2.878,2.806,2.862,530500.0],["2009-10-05",2.872,2.95,2.836,2.936,302000.0],["2009-10-06",2.95,3.066,2.948,3.062,432500.0],["2009-10-07",3.056,3.12,2.98,2.996,335500.0],["2009-10-08",3.008,3.022,2.928,2.982,563500.0],["2009-10-09",2.984,3.038,2.976,3.008,226500.0],["2009-10-12",3.004,3.058,2.992,3.01,90500.0],["2009-10-13",3.01,3.032,2.974,3.028,126000.0],["2009-10-14",3.066,3.2,3.054,3.2,332500.0],["2009-10-15",3.162,3.2,3.122,3.13,109500.0],["2009-10-16",3.114,3.16,3.014,3.068,198000.0],["2009-10-19",3.09,3.15,3.09,3.134,84000.0],["2009-10-20",3.13,3.13,3.026,3.076,169000.0],["2009-10-21",3.006,3.216,3.006,3.102,508500.0],["2009-10-22",3.068,3.186,3.044,3.09,4923000.0],["2009-10-23",3.108,3.108,2.886,2.96,380000.0],["2009-10-26",2.972,3.072,2.856,2.928,224000.0],["2009-10-27",2.95,3.01,2.866,2.874,172000.0],["2009-10-28",2.872,2.898,2.758,2.772,156500.0],["2009-10-29",2.798,2.844,2.726,2.802,423000.0],["2009-10-30",2.766,2.824,2.686,2.722,408000.0],["2009-11-02",2.744,2.846,2.708,2.802,563000.0],["2009-11-03",2.762,2.782,2.692,2.778,199500.0],["2009-11-04",2.77,2.786,2.692,2.7,183000.0],["2009-11-05",2.738,2.792,2.688,2.772,384000.0],["2009-11-06",2.808,3.4,2.808,3.384,1169000.0],["2009-11-09",3.392,3.47,3.3,3.44,604500.0],["2009-11-10",3.428,3.48,3.288,3.328,301000.0],["2009-11-11",3.376,3.432,3.3,3.328,256000.0],["2009-11-12",3.3,3.33,3.248,3.298,554000.0],["2009-11-13",3.306,3.306,3.242,3.282,242500.0],["2009-11-16",3.28,3.4,3.268,3.392,719000.0],["2009-11-17",3.362,3.388,3.28,3.326,255000.0],["2009-11-18",3.336,3.352,3.246,3.344,147000.0],["2009-11-19",3.32,3.374,3.272,3.34,376500.0],["2009-11-20",3.322,3.382,3.278,3.36,369000.0],["2009-11-23",3.39,3.448,3.364,3.41,915500.0],["2009-11-24",3.422,3.426,3.314,3.4,201500.0],["2009-11-25",3.41,3.428,3.35,3.36,130500.0],["2009-11-27",3.22,3.29,3.22,3.23,143000.0],["2009-11-30",3.226,3.332,3.138,3.244,526500.0],["2009-12-01",3.25,3.45,3.182,3.442,1183000.0],["2009-12-02",3.436,3.592,3.4,3.53,541000.0],["2009-12-03",3.556,3.556,3.478,3.49,634500.0],["2009-12-04",3.574,3.592,3.524,3.58,173000.0],["2009-12-07",3.58,3.6,3.52,3.6,193500.0],["2009-12-08",3.574,3.598,3.498,3.518,141000.0],["2009-12-09",3.486,3.582,3.478,3.58,256000.0],["2009-12-10",3.59,3.59,3.506,3.542,410500.0],["2009-12-11",3.576,3.576,3.5,3.526,505500.0],["2009-12-14",3.49,3.54,3.434,3.538,186000.0],["2009-12-15",3.574,3.586,3.502,3.528,189500.0],["2009-12-16",3.57,3.57,3.496,3.558,284000.0],["2009-12-17",3.54,3.568,3.436,3.504,689000.0],["2009-12-18",3.546,3.546,3.432,3.534,810000.0],["2009-12-21",3.548,3.586,3.5,3.582,305000.0],["2009-12-22",3.578,3.598,3.45,3.588,465500.0],["2009-12-23",3.596,3.6,3.562,3.588,231500.0],["2009-12-24",3.598,3.622,3.586,3.6,274500.0],["2009-12-28",3.6,3.608,3.564,3.6,278000.0],["2009-12-29",3.6,3.61,3.586,3.604,395500.0],["2009-12-30",3.57,3.644,3.56,3.64,688000.0],["2009-12-31",3.628,3.678,3.618,3.63,238000.0],["2010-01-04",3.666,3.744,3.636,3.69,241000.0],["2010-01-05",3.672,3.736,3.648,3.714,618000.0],["2010-01-06",3.574,3.696,3.574,3.666,894000.0],["2010-01-07",3.668,3.668,3.588,3.602,93000.0],["2010-01-08",3.586,3.638,3.568,3.602,170000.0],["2010-01-11",3.636,3.644,3.556,3.586,325000.0],["2010-01-12",3.562,3.6,3.482,3.548,382500.0],["2010-01-13",3.572,3.67,3.542,3.598,150000.0],["2010-01-14",3.594,3.614,3.562,3.606,200000.0],["2010-01-15",3.622,3.644,3.554,3.59,353500.0],["2010-01-19",3.588,3.746,3.576,3.746,270500.0],["2010-01-20",3.698,3.728,3.602,3.71,142000.0],["2010-01-21",3.714,3.746,3.558,3.64,267000.0],["2010-01-22",3.628,3.682,3.542,3.578,203500.0],["2010-01-25",3.608,3.608,3.544,3.56,173500.0],["2010-01-26",3.534,3.552,3.482,3.528,182500.0],["2010-01-27",3.496,3.576,3.484,3.562,175500.0],["2010-01-28",3.564,3.58,3.548,3.564,190000.0],["2010-01-29",3.58,3.672,3.58,3.63,316500.0],["2010-02-01",3.63,3.668,3.6,3.62,200500.0],["2010-02-02",3.638,3.704,3.638,3.662,371500.0],["2010-02-03",3.676,3.714,3.662,3.694,314000.0],["2010-02-04",3.668,3.712,3.638,3.68,389500.0],["2010-02-05",3.718,3.728,3.626,3.728,256500.0],["2010-02-08",3.712,3.712,3.622,3.622,182000.0],["2010-02-09",3.662,3.702,3.626,3.662,146500.0],["2010-02-10",3.638,3.7,3.638,3.688,224000.0],["2010-02-11",3.664,3.806,3.652,3.794,778500.0],["2010-02-12",3.742,3.752,3.654,3.708,235500.0],["2010-02-16",3.734,3.786,3.704,3.786,102000.0],["2010-02-17",3.8,3.8,3.666,3.694,136500.0],["2010-02-18",3.698,3.698,3.604,3.674,153000.0],["2010-02-19",3.672,3.686,3.628,3.66,230000.0],["2010-02-22",3.672,3.672,3.624,3.662,250000.0],["2010-02-23",3.642,3.642,3.488,3.606,295000.0],["2010-02-24",3.608,3.656,3.536,3.596,647500.0],["2010-02-25",3.538,3.578,3.51,3.532,186000.0],["2010-02-26",3.468,3.53,3.438,3.44,432000.0],["2010-03-01",3.464,3.558,3.448,3.556,374000.0],["2010-03-02",3.55,3.562,3.496,3.52,318000.0],["2010-03-03",3.518,3.52,3.452,3.48,176000.0],["2010-03-04",3.498,3.516,3.47,3.51,63500.0],["2010-03-05",3.522,3.54,3.422,3.518,479500.0],["2010-03-08",3.528,3.558,3.452,3.506,1936500.0],["2010-03-09",3.502,3.508,3.354,3.496,1263000.0],["2010-03-10",3.884,3.902,3.35,3.416,3019000.0],["2010-03-11",3.384,3.492,3.384,3.484,986500.0],["2010-03-12",3.482,3.574,3.374,3.41,558000.0],["2010-03-15",3.402,3.428,3.128,3.276,1084500.0],["2010-03-16",3.28,3.37,3.222,3.262,743500.0],["2010-03-17",3.26,3.33,3.152,3.292,656500.0],["2010-03-18",3.284,3.34,3.244,3.33,359000.0],["2010-03-19",3.328,3.348,3.234,3.328,611000.0],["2010-03-22",3.306,3.432,3.3,3.42,541500.0],["2010-03-23",3.426,3.55,3.408,3.502,794500.0],["2010-03-24",3.494,3.528,3.438,3.438,437500.0],["2010-03-25",3.458,3.5,3.414,3.422,223500.0],["2010-03-26",3.426,3.466,3.372,3.386,227000.0],["2010-03-29",3.386,3.412,3.332,3.402,148500.0],["2010-03-30",3.398,3.418,3.368,3.386,208500.0],["2010-03-31",3.362,3.394,3.328,3.336,216000.0],["2010-04-01",3.348,3.374,3.266,3.348,263000.0],["2010-04-05",3.366,3.482,3.336,3.418,339000.0],["2010-04-06",3.392,3.464,3.35,3.446,191500.0],["2010-04-07",3.432,3.46,3.328,3.35,199500.0],["2010-04-08",3.332,3.342,3.26,3.296,152000.0],["2010-04-09",3.304,3.304,3.196,3.26,351500.0],["2010-04-12",3.252,3.31,3.234,3.308,441500.0],["2010-04-13",3.34,3.404,3.318,3.38,412000.0],["2010-04-14",3.388,3.44,3.336,3.436,271000.0],["2010-04-15",3.428,3.622,3.428,3.586,313500.0],["2010-04-16",3.584,3.624,3.518,3.53,301000.0],["2010-04-19",3.504,3.548,3.464,3.476,228000.0],["2010-04-20",3.504,3.552,3.462,3.516,114000.0],["2010-04-21",3.508,3.532,3.43,3.44,228000.0],["2010-04-22",3.398,3.424,3.334,3.412,218000.0],["2010-04-23",3.366,3.45,3.334,3.41,225000.0],["2010-04-26",3.432,3.452,3.364,3.372,226000.0],["2010-04-27",3.364,3.386,3.214,3.22,156500.0],["2010-04-28",3.278,3.278,3.226,3.232,76000.0],["2010-04-29",3.262,3.3,3.202,3.228,244500.0],["2010-04-30",3.2,3.212,3.17,3.184,308500.0],["2010-05-03",3.226,3.366,3.226,3.322,259500.0],["2010-05-04",3.278,3.278,3.204,3.242,237500.0],["2010-05-05",3.22,3.278,3.168,3.188,133500.0],["2010-05-06",3.252,3.398,2.922,3.182,443000.0],["2010-05-07",3.2,3.354,3.078,3.212,517500.0],["2010-05-10",3.33,3.596,3.33,3.594,878500.0],["2010-05-11",3.536,3.75,3.46,3.686,554500.0],["2010-05-12",3.708,3.8,3.678,3.8,376500.0],["2010-05-13",3.776,3.798,3.7,3.744,520500.0],["2010-05-14",3.722,3.76,3.58,3.618,211000.0],["2010-05-17",3.646,3.646,3.47,3.564,202000.0],["2010-05-18",3.616,3.652,3.418,3.462,436500.0],["2010-05-19",3.46,3.498,3.366,3.472,255500.0],["2010-05-20",3.404,3.448,3.38,3.394,390500.0],["2010-05-21",3.348,3.472,3.324,3.418,324000.0],["2010-05-24",3.42,3.496,3.356,3.382,276500.0],["2010-05-25",3.294,3.338,3.222,3.324,212000.0],["2010-05-26",3.34,3.388,3.332,3.34,340500.0],["2010-05-27",3.43,3.43,3.234,3.37,250500.0],["2010-05-28",3.35,3.366,3.26,3.324,648000.0],["2010-06-01",3.306,3.506,3.298,3.3,394500.0],["2010-06-02",3.316,3.444,3.292,3.404,305000.0],["2010-06-03",3.422,3.544,3.404,3.53,209000.0],["2010-06-04",3.428,3.454,3.31,3.326,361500.0],["2010-06-07",3.454,3.458,3.238,3.246,629000.0],["2010-06-08",3.252,3.35,3.234,3.338,348000.0],["2010-06-09",3.38,3.432,3.312,3.33,444500.0],["2010-06-10",3.394,3.532,3.392,3.528,373500.0],["2010-06-11",3.482,3.582,3.482,3.578,293500.0],["2010-06-14",3.6,3.6,3.474,3.508,275500.0],["2010-06-15",3.544,3.564,3.474,3.554,342000.0],["2010-06-16",3.512,3.572,3.502,3.51,236000.0],["2010-06-17",3.522,3.542,3.486,3.512,151000.0],["2010-06-18",3.536,3.644,3.518,3.636,513500.0],["2010-06-21",3.658,3.676,3.6,3.624,458500.0],["2010-06-22",3.648,3.7,3.586,3.588,232000.0],["2010-06-23",3.62,3.666,3.62,3.63,335500.0],["2010-06-24",3.604,3.666,3.594,3.606,136500.0],["2010-06-25",3.634,3.7,3.566,3.678,787500.0],["2010-06-28",3.694,3.758,3.634,3.722,152500.0],["2010-06-29",3.652,3.656,3.502,3.526,255500.0],["2010-06-30",3.536,3.58,3.422,3.434,347500.0],["2010-07-01",3.452,3.456,3.26,3.404,224500.0],["2010-07-02",3.438,3.476,3.394,3.43,147000.0],["2010-07-06",3.494,3.494,3.28,3.29,203000.0],["2010-07-07",3.296,3.456,3.272,3.454,267000.0],["2010-07-08",3.494,3.586,3.444,3.54,212000.0],["2010-07-09",3.522,3.61,3.49,3.602,202000.0],["2010-07-12",3.58,3.63,3.542,3.544,94500.0],["2010-07-13",3.598,3.652,3.542,3.634,372000.0],["2010-07-14",3.61,3.65,3.552,3.588,140500.0],["2010-07-15",3.586,3.616,3.518,3.572,134000.0],["2010-07-16",3.536,3.586,3.45,3.488,301000.0],["2010-07-19",3.61,3.61,3.38,3.448,154000.0],["2010-07-20",3.418,3.51,3.4,3.502,215500.0],["2010-07-21",3.53,3.56,3.372,3.378,321500.0],["2010-07-22",3.43,3.71,3.43,3.708,274000.0],["2010-07-23",3.68,3.816,3.48,3.8,341500.0],["2010-07-26",3.822,3.834,3.76,3.8,250000.0],["2010-07-27",3.838,3.848,3.77,3.788,325000.0],["2010-07-28",3.778,3.794,3.714,3.724,153500.0],["2010-07-29",3.744,3.81,3.684,3.758,669000.0],["2010-07-30",3.694,3.796,3.682,3.726,325000.0],["2010-08-02",3.778,3.802,3.666,3.748,320500.0],["2010-08-03",3.722,3.8,3.692,3.714,235500.0],["2010-08-04",3.726,3.752,3.678,3.702,259500.0],["2010-08-05",3.656,3.67,3.548,3.55,361000.0],["2010-08-06",3.516,3.556,3.424,3.544,208500.0],["2010-08-09",3.55,3.602,3.516,3.576,218000.0],["2010-08-10",3.526,3.558,3.404,3.5,426500.0],["2010-08-11",3.424,3.432,3.31,3.32,373000.0],["2010-08-12",3.262,3.332,3.252,3.3,231000.0],["2010-08-13",3.28,3.336,3.234,3.276,345000.0],["2010-08-16",3.25,3.34,3.246,3.33,159500.0],["2010-08-17",3.374,3.406,3.35,3.4,164000.0],["2010-08-18",3.386,3.412,3.35,3.398,243500.0],["2010-08-19",3.376,3.386,3.244,3.308,1826000.0],["2010-08-20",3.284,3.296,3.25,3.268,271000.0],["2010-08-23",3.284,3.298,3.234,3.244,203000.0],["2010-08-24",3.214,3.29,3.192,3.224,198000.0],["2010-08-25",3.206,3.358,3.2,3.342,160500.0],["2010-08-26",3.344,3.392,3.264,3.34,137000.0],["2010-08-27",3.388,3.462,3.264,3.458,235000.0],["2010-08-30",3.434,3.442,3.314,3.32,200000.0],["2010-08-31",3.326,3.388,3.294,3.322,300500.0],["2010-09-01",3.37,3.488,3.322,3.486,177000.0],["2010-09-02",3.462,3.504,3.392,3.496,120000.0],["2010-09-03",3.522,3.596,3.498,3.588,124500.0],["2010-09-07",3.584,3.584,3.386,3.412,126000.0],["2010-09-08",3.432,3.528,3.432,3.502,124000.0],["2010-09-09",3.56,3.562,3.48,3.54,93000.0],["2010-09-10",3.522,3.574,3.514,3.574,271000.0],["2010-09-13",3.604,3.742,3.568,3.722,184000.0],["2010-09-14",3.722,3.846,3.702,3.802,350500.0],["2010-09-15",3.8,3.824,3.77,3.806,223000.0],["2010-09-16",3.798,3.82,3.778,3.808,110000.0],["2010-09-17",3.85,3.876,3.802,3.87,1099000.0],["2010-09-20",3.868,4.0,3.83,3.99,525500.0],["2010-09-21",3.964,3.978,3.918,3.954,213500.0],["2010-09-22",3.928,3.968,3.89,3.93,154500.0],["2010-09-23",3.892,3.954,3.766,3.834,423500.0],["2010-09-24",3.894,3.92,3.87,3.904,253500.0],["2010-09-27",3.9,3.9,3.766,3.782,200500.0],["2010-09-28",3.802,3.852,3.716,3.834,325500.0],["2010-09-29",3.81,3.866,3.8,3.842,247000.0],["2010-09-30",3.89,3.914,3.796,3.89,397500.0],["2010-10-01",3.936,4.004,3.85,4.0,533000.0],["2010-10-04",3.976,3.976,3.868,3.872,267500.0],["2010-10-05",3.924,3.984,3.854,3.964,266000.0],["2010-10-06",3.944,3.946,3.81,3.868,138500.0],["2010-10-07",3.906,3.906,3.802,3.86,90000.0],["2010-10-08",3.81,4.024,3.774,3.996,232000.0],["2010-10-11",3.98,3.98,3.874,3.878,108000.0],["2010-10-12",3.87,3.874,3.786,3.804,208000.0],["2010-10-13",3.82,3.896,3.808,3.84,362500.0],["2010-10-14",3.824,3.942,3.824,3.898,237500.0],["2010-10-15",3.96,3.96,3.824,3.884,329000.0],["2010-10-18",3.91,3.91,3.76,3.878,619000.0],["2010-10-19",3.816,3.91,3.782,3.844,493500.0],["2010-10-20",3.876,3.896,3.82,3.84,248500.0],["2010-10-21",3.87,3.934,3.742,3.83,207000.0],["2010-10-22",3.838,3.91,3.83,3.88,697500.0],["2010-10-25",3.91,3.96,3.81,3.82,169500.0],["2010-10-26",3.788,3.844,3.756,3.822,125000.0],["2010-10-27",3.8,3.83,3.738,3.814,114000.0],["2010-10-28",3.858,3.898,3.672,3.878,383000.0],["2010-10-29",3.83,3.852,3.768,3.81,184500.0],["2010-11-01",3.772,3.816,3.748,3.798,193500.0],["2010-11-02",3.854,3.93,3.848,3.914,281500.0],["2010-11-03",3.912,3.914,3.708,3.814,206500.0],["2010-11-04",3.898,4.15,3.84,4.12,2143000.0],["2010-11-05",4.146,4.146,3.972,4.058,798500.0],["2010-11-08",4.046,4.168,4.046,4.13,177500.0],["2010-11-09",4.13,4.2,4.064,4.132,314500.0],["2010-11-10",4.156,4.166,4.03,4.144,437000.0],["2010-11-11",4.102,4.194,4.102,4.176,181000.0],["2010-11-12",4.124,4.2,4.106,4.158,149000.0],["2010-11-15",4.19,4.2,4.15,4.154,215500.0],["2010-11-16",4.11,4.148,4.05,4.08,316000.0],["2010-11-17",4.094,4.108,4.06,4.064,238500.0],["2010-11-18",4.12,4.166,4.08,4.144,258500.0],["2010-11-19",4.144,4.184,4.09,4.158,236500.0],["2010-11-22",4.146,4.146,4.06,4.138,133500.0],["2010-11-23",4.082,4.16,4.052,4.14,270000.0],["2010-11-24",4.182,4.2,4.108,4.144,242000.0],["2010-11-26",4.108,4.12,4.076,4.102,75500.0],["2010-11-29",4.07,4.19,4.06,4.178,321000.0],["2010-11-30",4.126,4.15,4.08,4.134,266500.0],["2010-12-01",4.2,4.2,4.142,4.184,236500.0],["2010-12-02",4.192,4.25,4.172,4.25,186000.0],["2010-12-03",4.208,4.334,4.208,4.32,388000.0],["2010-12-06",4.342,4.346,4.236,4.256,324000.0],["2010-12-07",4.32,4.35,4.252,4.336,210000.0],["2010-12-08",4.35,4.358,4.3,4.34,129500.0],["2010-12-09",4.382,4.382,4.284,4.326,126500.0],["2010-12-10",4.294,4.368,4.294,4.342,101000.0],["2010-12-13",4.346,4.358,4.308,4.31,141000.0],["2010-12-14",4.336,4.36,4.294,4.36,134500.0],["2010-12-15",4.36,4.398,4.338,4.382,337000.0],["2010-12-16",4.398,4.41,4.34,4.39,329000.0],["2010-12-17",4.39,4.39,4.264,4.384,438000.0],["2010-12-20",4.39,4.39,4.3,4.338,130000.0],["2010-12-21",4.368,4.368,4.268,4.3,317500.0],["2010-12-22",4.298,4.3,4.274,4.294,87500.0],["2010-12-23",4.284,4.312,4.274,4.306,140000.0],["2010-12-27",4.308,4.308,4.24,4.288,130000.0],["2010-12-28",4.256,4.306,4.256,4.288,84500.0],["2010-12-29",4.288,4.292,4.242,4.286,103500.0],["2010-12-30",4.256,4.338,4.25,4.302,140000.0],["2010-12-31",4.298,4.33,4.268,4.296,146500.0],["2011-01-03",4.324,4.402,4.278,4.382,309500.0],["2011-01-04",4.448,4.448,4.312,4.312,261000.0],["2011-01-05",4.284,4.408,4.284,4.4,352000.0],["2011-01-06",4.398,4.408,4.336,4.392,216000.0],["2011-01-07",4.392,4.392,4.21,4.304,128000.0],["2011-01-10",4.268,4.364,4.268,4.352,113500.0],["2011-01-11",4.37,4.4,4.29,4.398,168000.0],["2011-01-12",4.426,4.426,4.388,4.422,124500.0],["2011-01-13",4.492,4.498,4.332,4.404,285000.0],["2011-01-14",4.408,4.444,4.396,4.422,220500.0],["2011-01-18",4.394,4.434,4.386,4.42,138500.0],["2011-01-19",4.408,4.444,4.298,4.382,273500.0],["2011-01-20",4.348,4.432,4.284,4.404,289500.0],["2011-01-21",4.442,4.442,4.282,4.31,190500.0],["2011-01-24",4.3,4.338,4.25,4.302,219500.0],["2011-01-25",4.27,4.27,4.162,4.23,201500.0],["2011-01-26",4.236,4.244,4.152,4.208,185500.0],["2011-01-27",4.19,4.226,3.992,4.06,364000.0],["2011-01-28",4.066,4.066,3.75,3.808,367500.0],["2011-01-31",3.818,3.938,3.75,3.812,439000.0],["2011-02-01",3.84,3.974,3.814,3.952,162000.0],["2011-02-02",3.948,3.974,3.93,3.948,81000.0],["2011-02-03",3.954,4.004,3.9,3.978,144500.0],["2011-02-04",3.986,3.986,3.944,3.96,134500.0],["2011-02-07",3.958,4.086,3.95,4.03,106000.0],["2011-02-08",4.02,4.038,3.97,4.024,65500.0],["2011-02-09",3.996,4.056,3.974,4.028,139500.0],["2011-02-10",3.992,4.058,3.932,4.046,239000.0],["2011-02-11",4.018,4.096,4.012,4.086,191500.0],["2011-02-14",4.072,4.29,4.072,4.26,132000.0],["2011-02-15",4.25,4.264,4.21,4.26,213500.0],["2011-02-16",4.278,4.386,4.2,4.332,237000.0],["2011-02-17",4.334,4.398,4.214,4.38,89500.0],["2011-02-18",4.4,4.454,4.314,4.348,219000.0],["2011-02-22",4.304,4.4,4.27,4.3,185500.0],["2011-02-23",4.26,4.376,4.26,4.274,118000.0],["2011-02-24",4.28,4.328,4.192,4.212,312500.0],["2011-02-25",4.212,4.35,4.1,4.336,231500.0],["2011-02-28",4.36,4.444,4.286,4.444,238500.0],["2011-03-01",4.488,4.488,4.102,4.188,1009500.0],["2011-03-02",4.188,4.3,4.096,4.23,342000.0],["2011-03-03",4.29,4.498,4.29,4.492,259000.0],["2011-03-04",4.482,4.482,4.266,4.316,243500.0],["2011-03-07",4.252,4.254,4.116,4.214,211500.0],["2011-03-08",4.2,4.482,4.078,4.434,205500.0],["2011-03-09",4.43,4.482,4.41,4.44,135000.0],["2011-03-10",4.36,4.36,4.184,4.192,218500.0],["2011-03-11",4.174,4.178,4.074,4.106,215000.0],["2011-03-14",4.056,4.09,3.972,4.014,123500.0],["2011-03-15",3.92,3.94,3.828,3.862,235000.0],["2011-03-16",3.85,3.886,3.726,3.842,220000.0],["2011-03-17",3.886,3.916,3.854,3.874,216500.0],["2011-03-18",3.902,3.956,3.868,3.926,259500.0],["2011-03-21",3.99,4.048,3.942,3.99,154500.0],["2011-03-22",3.992,4.03,3.948,3.992,143500.0],["2011-03-23",3.99,4.102,3.916,4.052,125000.0],["2011-03-24",4.082,4.082,3.996,4.072,354000.0],["2011-03-25",4.088,4.104,3.976,3.978,162000.0],["2011-03-28",4.0,4.0,3.91,3.92,76500.0],["2011-03-29",3.908,3.998,3.848,3.962,182000.0],["2011-03-30",3.96,4.126,3.96,4.114,134500.0],["2011-03-31",4.088,4.284,4.03,4.23,317500.0],["2011-04-01",4.272,4.374,4.258,4.372,173500.0],["2011-04-04",4.384,4.384,4.238,4.252,243000.0],["2011-04-05",4.232,4.312,4.176,4.206,254500.0],["2011-04-06",4.22,4.22,4.106,4.118,346000.0],["2011-04-07",4.122,4.154,4.092,4.1,237000.0],["2011-04-08",4.142,4.142,4.042,4.052,270000.0],["2011-04-11",4.066,4.066,3.926,3.946,108000.0],["2011-04-12",3.88,3.882,3.794,3.794,225000.0],["2011-04-13",3.932,3.932,3.842,3.876,1249000.0],["2011-04-14",3.82,3.894,3.82,3.872,210500.0],["2011-04-15",3.832,3.918,3.832,3.914,327000.0],["2011-04-18",3.828,3.844,3.76,3.784,147500.0],["2011-04-19",3.81,3.81,3.588,3.776,448000.0],["2011-04-20",3.854,3.954,3.76,3.83,452000.0],["2011-04-21",3.844,3.862,3.8,3.83,226500.0],["2011-04-25",3.812,3.906,3.812,3.906,763500.0],["2011-04-26",3.91,4.028,3.89,3.998,204000.0],["2011-04-27",3.99,4.094,3.934,4.074,122000.0],["2011-04-28",3.956,4.112,3.956,4.102,84500.0],["2011-04-29",4.12,4.2,4.12,4.144,245000.0],["2011-05-02",4.154,4.156,4.058,4.084,226500.0],["2011-05-03",4.45,4.85,4.32,4.808,4257000.0],["2011-05-04",4.796,4.948,4.716,4.81,550000.0],["2011-05-05",4.782,4.872,4.73,4.826,478500.0],["2011-05-06",4.88,4.9,4.658,4.688,380000.0],["2011-05-09",4.694,4.84,4.594,4.836,414500.0],["2011-05-10",4.84,4.84,4.8,4.84,1708500.0],["2011-05-11",4.814,4.84,4.768,4.834,348500.0],["2011-05-12",4.784,4.924,4.748,4.888,427000.0],["2011-05-13",4.88,4.91,4.818,4.856,266500.0],["2011-05-16",4.83,4.856,4.8,4.826,240000.0],["2011-05-17",4.804,4.95,4.788,4.854,261500.0],["2011-05-18",4.88,4.88,4.76,4.788,183000.0],["2011-05-19",4.846,4.95,4.834,4.844,728000.0],["2011-05-20",4.808,4.896,4.684,4.804,475500.0],["2011-05-23",4.722,4.926,4.682,4.744,263000.0],["2011-05-24",4.75,4.842,4.686,4.736,220000.0],["2011-05-25",4.712,4.834,4.712,4.75,297000.0],["2011-05-26",4.73,4.82,4.708,4.808,309000.0],["2011-05-27",4.82,4.84,4.748,4.794,101500.0],["2011-05-31",4.852,4.88,4.692,4.696,527500.0],["2011-06-01",4.692,4.766,4.61,4.618,753500.0],["2011-06-02",4.634,4.686,4.596,4.674,170500.0],["2011-06-03",4.586,4.656,4.502,4.604,332000.0],["2011-06-06",4.592,4.646,4.52,4.532,244000.0],["2011-06-07",4.572,4.608,4.496,4.528,169500.0],["2011-06-08",4.508,4.508,4.4,4.434,148500.0],["2011-06-09",4.452,4.48,4.382,4.432,148500.0],["2011-06-10",4.402,4.432,4.236,4.294,253500.0],["2011-06-13",4.31,4.384,4.28,4.304,243500.0],["2011-06-14",4.352,4.478,4.274,4.376,288000.0],["2011-06-15",4.336,4.492,4.328,4.412,349500.0],["2011-06-16",4.422,4.518,4.378,4.486,378500.0],["2011-06-17",4.516,4.522,4.37,4.42,684500.0],["2011-06-20",4.404,4.436,4.366,4.414,302000.0],["2011-06-21",4.446,4.59,4.414,4.568,177500.0],["2011-06-22",4.534,4.654,4.534,4.55,217500.0],["2011-06-23",4.684,4.684,4.464,4.604,147000.0],["2011-06-24",4.6,4.63,4.548,4.578,854500.0],["2011-06-27",4.57,4.592,4.458,4.502,406000.0],["2011-06-28",4.496,4.662,4.496,4.632,218500.0],["2011-06-29",4.634,4.634,4.592,4.61,123500.0],["2011-06-30",4.632,4.708,4.61,4.62,155000.0],["2011-07-01",4.638,4.74,4.604,4.714,281500.0],["2011-07-05",4.724,4.736,4.57,4.638,313500.0],["2011-07-06",4.618,4.696,4.6,4.672,127500.0],["2011-07-07",4.718,4.764,4.664,4.716,188500.0],["2011-07-08",4.658,4.714,4.658,4.692,93000.0],["2011-07-11",4.642,4.678,4.526,4.638,298500.0],["2011-07-12",4.608,4.652,4.516,4.524,307500.0],["2011-07-13",4.538,4.628,4.522,4.576,172000.0],["2011-07-14",4.574,4.588,4.422,4.424,220500.0],["2011-07-15",4.43,4.53,4.378,4.48,550000.0],["2011-07-18",4.47,4.508,4.414,4.462,303000.0],["2011-07-19",4.498,4.644,4.494,4.622,192500.0],["2011-07-20",4.638,4.704,4.578,4.67,282000.0],["2011-07-21",4.684,4.8,4.684,4.784,199500.0],["2011-07-22",4.782,4.79,4.742,4.754,121000.0],["2011-07-25",4.7,4.8,4.48,4.768,345500.0],["2011-07-26",4.754,4.84,4.736,4.774,403000.0],["2011-07-27",4.766,4.766,4.588,4.612,335500.0],["2011-07-28",4.604,4.654,4.564,4.634,178500.0],["2011-07-29",4.582,4.74,4.582,4.668,354000.0],["2011-08-01",4.742,4.742,4.61,4.684,610500.0],["2011-08-02",4.9,5.092,4.746,4.862,1524000.0],["2011-08-03",4.878,5.2,4.878,5.196,860000.0],["2011-08-04",5.136,5.292,5.024,5.178,774500.0],["2011-08-05",5.238,5.262,5.034,5.176,778500.0],["2011-08-08",5.074,5.2,5.01,5.056,1548000.0],["2011-08-09",5.01,5.182,4.876,5.15,845500.0],["2011-08-10",5.03,5.194,4.782,4.896,689000.0],["2011-08-11",4.928,5.02,4.728,4.862,977000.0],["2011-08-12",4.888,4.948,4.802,4.886,494500.0],["2011-08-15",4.676,4.882,4.676,4.822,452000.0],["2011-08-16",4.77,4.936,4.76,4.87,743500.0],["2011-08-17",4.876,4.9,4.824,4.888,289500.0],["2011-08-18",4.78,4.826,4.704,4.752,587500.0],["2011-08-19",4.682,4.76,4.602,4.724,486500.0],["2011-08-22",4.808,4.812,4.686,4.73,327500.0],["2011-08-23",4.73,4.986,4.704,4.972,524000.0],["2011-08-24",4.958,5.17,4.958,5.074,734500.0],["2011-08-25",5.116,5.142,4.844,4.9,271000.0],["2011-08-26",4.864,4.966,4.814,4.94,356000.0],["2011-08-29",4.99,5.124,4.988,5.058,645500.0],["2011-08-30",5.032,5.224,5.032,5.16,465500.0],["2011-08-31",5.198,5.23,5.084,5.19,765000.0],["2011-09-01",5.202,5.262,5.16,5.194,506000.0],["2011-09-02",5.112,5.21,5.046,5.11,468500.0],["2011-09-06",5.014,5.124,4.936,5.106,501000.0],["2011-09-07",5.172,5.31,5.126,5.286,1098000.0],["2011-09-08",5.266,5.284,5.082,5.098,406000.0],["2011-09-09",5.054,5.054,4.864,4.974,599500.0],["2011-09-12",4.898,5.05,4.862,4.978,294000.0],["2011-09-13",4.73,4.75,4.476,4.602,2718500.0],["2011-09-14",4.58,4.61,4.544,4.566,13713000.0],["2011-09-15",4.58,4.598,4.54,4.56,2732000.0],["2011-09-16",4.566,4.59,4.556,4.58,1096500.0],["2011-09-19",4.55,4.58,4.546,4.562,1028500.0],["2011-09-20",4.6,4.608,4.55,4.558,2382500.0],["2011-09-21",4.552,4.57,4.538,4.55,1273000.0],["2011-09-22",4.53,4.55,4.4,4.48,2741000.0],["2011-09-23",4.48,4.56,4.344,4.476,849500.0],["2011-09-26",4.486,4.494,4.396,4.468,663500.0],["2011-09-27",4.536,4.586,4.474,4.532,852000.0],["2011-09-28",4.542,4.592,4.45,4.476,835500.0],["2011-09-29",4.544,4.566,4.318,4.422,579500.0],["2011-09-30",4.372,4.45,4.32,4.4,698000.0],["2011-10-03",4.352,4.448,4.26,4.294,890000.0],["2011-10-04",4.288,4.64,4.282,4.638,1499500.0],["2011-10-05",4.61,4.626,4.528,4.616,923500.0],["2011-10-06",4.594,4.64,4.538,4.63,530000.0],["2011-10-07",4.638,4.682,4.522,4.606,968500.0],["2011-10-10",4.668,4.796,4.652,4.792,765000.0],["2011-10-11",4.766,4.846,4.704,4.84,667500.0],["2011-10-12",4.9,5.046,4.836,4.988,927000.0],["2011-10-13",4.9,4.998,4.844,4.966,408500.0],["2011-10-14",5.008,5.074,4.938,5.064,275500.0],["2011-10-17",5.032,5.076,4.974,5.042,660000.0],["2011-10-18",5.054,5.24,5.0,5.202,629500.0],["2011-10-19",5.2,5.25,5.066,5.122,495500.0],["2011-10-20",5.12,5.174,5.044,5.114,281000.0],["2011-10-21",5.182,5.26,5.16,5.206,700000.0],["2011-10-24",5.214,5.354,5.2,5.27,611500.0],["2011-10-25",5.236,5.236,5.16,5.172,388000.0],["2011-10-26",5.24,5.348,5.022,5.266,530500.0],["2011-10-27",5.366,5.388,5.208,5.338,903500.0],["2011-10-28",5.332,5.398,5.3,5.33,451500.0],["2011-10-31",5.258,5.302,5.208,5.216,390500.0],["2011-11-01",5.08,5.198,5.046,5.078,412000.0],["2011-11-02",5.146,5.226,5.016,5.204,439500.0],["2011-11-03",4.972,5.198,4.794,5.192,1166500.0],["2011-11-04",5.138,5.338,5.126,5.332,490500.0],["2011-11-07",5.306,5.306,5.152,5.224,391500.0],["2011-11-08",5.268,5.292,5.09,5.268,586000.0],["2011-11-09",5.166,5.21,5.13,5.152,570000.0],["2011-11-10",5.216,5.254,5.176,5.252,469500.0],["2011-11-11",5.294,5.368,5.26,5.314,700500.0],["2011-11-14",5.304,5.32,5.192,5.258,206000.0],["2011-11-15",5.246,5.35,5.218,5.324,330500.0],["2011-11-16",5.274,5.362,5.174,5.184,447500.0],["2011-11-17",5.174,5.256,5.076,5.154,244500.0],["2011-11-18",5.162,5.234,5.09,5.17,318500.0],["2011-11-21",5.086,5.142,5.026,5.068,258500.0],["2011-11-22",5.072,5.142,5.058,5.072,205000.0],["2011-11-23",5.04,5.13,5.034,5.086,487000.0],["2011-11-25",5.052,5.086,4.98,5.02,237500.0],["2011-11-28",5.156,5.216,5.082,5.152,426000.0],["2011-11-29",5.146,5.152,5.096,5.144,203000.0],["2011-11-30",5.296,5.326,5.218,5.32,1015000.0],["2011-12-01",4.936,5.03,4.918,4.952,2116000.0],["2011-12-02",4.99,4.99,4.928,4.944,589000.0],["2011-12-05",4.99,4.99,4.932,4.964,1241500.0],["2011-12-06",4.974,4.974,4.882,4.93,640000.0],["2011-12-07",4.904,4.94,4.786,4.902,775000.0],["2011-12-08",4.852,4.86,4.742,4.752,843000.0],["2011-12-09",4.754,4.904,4.754,4.86,968000.0],["2011-12-12",4.796,4.796,4.688,4.72,719500.0],["2011-12-13",4.75,4.832,4.606,4.646,683500.0],["2011-12-14",4.632,4.664,4.56,4.586,661500.0],["2011-12-15",4.64,4.64,4.506,4.588,796500.0],["2011-12-16",4.628,4.726,4.568,4.61,791500.0],["2011-12-19",4.636,4.636,4.528,4.554,405500.0],["2011-12-20",4.63,4.694,4.564,4.61,679500.0],["2011-12-21",4.62,4.62,4.528,4.588,318500.0],["2011-12-22",4.602,4.628,4.54,4.576,752500.0],["2011-12-23",4.574,4.626,4.53,4.58,541000.0],["2011-12-27",4.574,4.618,4.516,4.572,777000.0],["2011-12-28",4.578,4.586,4.522,4.536,499000.0],["2011-12-29",4.546,4.552,4.466,4.502,773500.0],["2011-12-30",4.508,4.52,4.386,4.474,1570000.0],["2012-01-03",4.548,4.596,4.472,4.498,634000.0],["2012-01-04",4.468,4.544,4.428,4.44,692500.0],["2012-01-05",4.422,4.562,4.38,4.438,551000.0],["2012-01-06",4.44,4.446,4.294,4.356,452500.0],["2012-01-09",4.36,4.44,4.326,4.4,966500.0],["2012-01-10",4.438,4.502,4.398,4.424,566500.0],["2012-01-11",4.42,4.522,4.4,4.508,1010000.0],["2012-01-12",4.492,4.604,4.452,4.564,435000.0],["2012-01-13",4.55,4.588,4.496,4.578,534000.0],["2012-01-17",4.726,4.858,4.696,4.708,1081000.0],["2012-01-18",4.716,4.776,4.63,4.726,1076500.0],["2012-01-19",4.726,4.74,4.616,4.636,2099000.0],["2012-01-20",4.624,4.638,4.572,4.58,367000.0],["2012-01-23",4.564,4.586,4.502,4.552,343500.0],["2012-01-24",4.526,4.572,4.494,4.554,427000.0],["2012-01-25",4.558,4.76,4.518,4.736,1257500.0],["2012-01-26",4.746,4.862,4.742,4.832,637000.0],["2012-01-27",4.806,4.864,4.792,4.856,366500.0],["2012-01-30",4.84,4.84,4.734,4.802,406500.0],["2012-01-31",4.804,4.884,4.75,4.828,574000.0],["2012-02-01",4.87,5.012,4.818,4.992,638000.0],["2012-02-02",4.98,4.986,4.756,4.8,880500.0],["2012-02-03",4.866,4.974,4.836,4.958,387500.0],["2012-02-06",4.956,4.986,4.922,4.97,316500.0],["2012-02-07",4.936,4.98,4.908,4.958,407000.0],["2012-02-08",4.958,4.974,4.894,4.92,560500.0],["2012-02-09",4.936,4.958,4.88,4.938,776000.0],["2012-02-10",4.912,4.95,4.884,4.894,355000.0],["2012-02-13",4.922,4.978,4.914,4.968,232000.0],["2012-02-14",4.96,5.06,4.906,5.058,723500.0],["2012-02-15",5.054,5.1,5.006,5.084,651000.0],["2012-02-16",5.052,5.192,5.052,5.162,731000.0],["2012-02-17",5.18,5.22,5.15,5.21,512500.0],["2012-02-21",5.204,5.222,5.148,5.212,307500.0],["2012-02-22",5.21,5.292,5.21,5.29,790500.0],["2012-02-23",5.3,5.362,5.266,5.304,2479000.0],["2012-02-24",5.306,5.32,5.28,5.296,1475000.0],["2012-02-27",5.254,5.386,5.22,5.272,713000.0],["2012-02-28",5.266,5.352,5.228,5.308,1097000.0],["2012-02-29",5.392,5.77,5.122,5.568,3696500.0],["2012-03-01",5.618,5.72,5.554,5.56,1451500.0],["2012-03-02",5.536,5.582,5.392,5.52,1651000.0],["2012-03-05",5.462,5.482,5.41,5.444,863000.0],["2012-03-06",5.41,5.48,5.41,5.45,947000.0],["2012-03-07",5.448,5.474,5.416,5.472,538500.0],["2012-03-08",5.478,5.54,5.44,5.504,661500.0],["2012-03-09",5.492,5.526,5.442,5.5,397500.0],["2012-03-12",5.494,5.496,5.442,5.47,296000.0],["2012-03-13",5.486,5.552,5.438,5.552,1088500.0],["2012-03-14",5.532,5.548,5.472,5.51,1090000.0],["2012-03-15",5.512,5.55,5.46,5.548,657000.0],["2012-03-16",5.546,5.558,5.5,5.552,733000.0],["2012-03-19",5.548,5.576,5.506,5.552,519500.0],["2012-03-20",5.514,5.55,5.392,5.422,439500.0],["2012-03-21",5.446,5.5,5.436,5.442,626000.0],["2012-03-22",5.408,5.494,5.394,5.492,421500.0],["2012-03-23",5.5,5.5,5.422,5.45,354500.0],["2012-03-26",5.492,5.5,5.476,5.498,416000.0],["2012-03-27",5.496,5.506,5.422,5.45,764000.0],["2012-03-28",5.45,5.502,5.388,5.502,883000.0],["2012-03-29",5.462,5.502,5.406,5.496,500500.0],["2012-03-30",5.502,5.508,5.464,5.488,1350500.0],["2012-04-02",5.462,5.548,5.448,5.548,848500.0],["2012-04-03",5.536,5.548,5.5,5.536,445000.0],["2012-04-04",5.478,5.478,5.382,5.426,343500.0],["2012-04-05",5.39,5.47,5.382,5.434,639000.0],["2012-04-09",5.352,5.458,5.332,5.446,590500.0],["2012-04-10",5.426,5.468,5.412,5.434,780000.0],["2012-04-11",5.464,5.49,5.4,5.436,953500.0],["2012-04-12",5.428,5.47,5.388,5.41,556000.0],["2012-04-13",5.39,5.464,5.366,5.424,720500.0],["2012-04-16",5.422,5.448,5.374,5.382,509000.0],["2012-04-17",5.418,5.514,5.418,5.488,341000.0],["2012-04-18",5.46,5.524,5.428,5.518,473000.0],["2012-04-19",5.518,5.534,5.496,5.526,483500.0],["2012-04-20",5.54,5.55,5.524,5.542,785000.0],["2012-04-23",5.472,5.58,5.396,5.544,763500.0],["2012-04-24",5.546,5.58,5.526,5.548,487000.0],["2012-04-25",5.59,5.59,5.508,5.556,1414500.0],["2012-04-26",5.56,5.584,5.526,5.532,337500.0],["2012-04-27",5.532,5.65,5.492,5.58,710000.0],["2012-04-30",5.574,5.592,5.494,5.536,469500.0],["2012-05-01",5.552,5.61,5.484,5.528,515000.0],["2012-05-02",5.508,5.596,5.478,5.568,490000.0],["2012-05-03",5.2,5.206,4.056,5.204,5292500.0],["2012-05-04",5.196,5.346,5.06,5.19,1674000.0],["2012-05-07",5.154,5.158,4.97,5.04,1426500.0],["2012-05-08",5.032,5.092,4.974,5.05,953500.0],["2012-05-09",5.018,5.104,4.924,5.06,546000.0],["2012-05-10",5.074,5.088,4.99,5.052,645000.0],["2012-05-11",5.038,5.06,4.96,5.008,560000.0],["2012-05-14",4.968,5.094,4.966,5.066,435000.0],["2012-05-15",5.056,5.15,5.056,5.098,473000.0],["2012-05-16",5.118,5.176,5.054,5.098,1470000.0],["2012-05-17",5.108,5.152,5.052,5.12,696000.0],["2012-05-18",5.102,5.136,5.014,5.07,565000.0],["2012-05-21",5.08,5.08,4.932,5.008,2585000.0],["2012-05-22",4.994,5.032,4.816,4.866,789500.0],["2012-05-23",4.488,4.684,4.468,4.6,9923500.0],["2012-05-24",4.6,4.652,4.464,4.582,1854500.0],["2012-05-25",4.598,4.628,4.546,4.604,1059500.0],["2012-05-29",4.62,4.678,4.528,4.54,864000.0],["2012-05-30",4.524,4.562,4.406,4.41,1645000.0],["2012-05-31",4.404,4.41,4.272,4.334,2910500.0],["2012-06-01",4.294,4.34,4.27,4.322,1003500.0],["2012-06-04",4.32,4.456,4.314,4.444,1997000.0],["2012-06-05",4.43,4.586,4.428,4.512,1266500.0],["2012-06-06",4.522,4.62,4.494,4.602,1043000.0],["2012-06-07",4.626,4.638,4.578,4.594,1200000.0],["2012-06-08",4.572,4.622,4.548,4.56,677500.0],["2012-06-11",4.578,4.596,4.45,4.476,1372500.0],["2012-06-12",4.466,4.56,4.464,4.5,1102000.0],["2012-06-13",4.488,4.604,4.454,4.484,949000.0],["2012-06-14",4.472,4.472,4.404,4.442,763000.0],["2012-06-15",4.428,4.458,4.41,4.446,1251000.0],["2012-06-18",4.44,4.49,4.402,4.48,477500.0],["2012-06-19",4.476,4.502,4.416,4.454,1220000.0],["2012-06-20",4.466,4.466,4.354,4.436,1000000.0],["2012-06-21",4.67,4.85,4.604,4.664,2724000.0],["2012-06-22",4.672,4.778,4.642,4.712,6255000.0],["2012-06-25",4.642,4.726,4.604,4.7,1669500.0],["2012-06-26",4.686,4.708,4.602,4.672,1664000.0],["2012-06-27",4.672,4.782,4.64,4.656,11395500.0],["2012-06-28",4.646,4.752,4.638,4.738,1252500.0],["2012-06-29",4.772,4.946,4.764,4.928,1458000.0],["2012-07-02",4.912,4.962,4.822,4.868,1503500.0],["2012-07-03",4.858,4.888,4.794,4.852,747000.0],["2012-07-05",4.826,4.9,4.814,4.88,471000.0],["2012-07-06",4.852,4.882,4.794,4.838,876000.0],["2012-07-09",4.84,4.908,4.832,4.876,1009000.0],["2012-07-10",4.884,4.884,4.796,4.804,1539000.0],["2012-07-11",4.776,4.81,4.592,4.612,1792500.0],["2012-07-12",4.592,4.668,4.534,4.65,851500.0],["2012-07-13",4.65,4.72,4.614,4.614,1060500.0],["2012-07-16",4.628,4.792,4.58,4.77,1493500.0],["2012-07-17",4.806,4.822,4.718,4.762,807000.0],["2012-07-18",4.762,4.854,4.762,4.846,642500.0],["2012-07-19",4.856,4.896,4.652,4.838,639500.0],["2012-07-20",4.816,4.854,4.752,4.838,626500.0],["2012-07-23",4.798,4.798,4.664,4.706,644500.0],["2012-07-24",4.718,4.74,4.674,4.706,399500.0],["2012-07-25",4.73,4.756,4.696,4.75,449500.0],["2012-07-26",4.772,4.818,4.676,4.804,636500.0],["2012-07-27",4.826,5.01,4.812,4.942,991500.0],["2012-07-30",4.942,4.966,4.858,4.912,828000.0],["2012-07-31",4.904,5.094,4.904,4.93,938500.0],["2012-08-01",4.924,4.974,4.802,4.802,616000.0],["2012-08-02",4.822,4.97,4.804,4.95,710000.0],["2012-08-03",4.978,5.104,4.978,5.1,842000.0],["2012-08-06",5.1,5.1,4.976,5.012,731000.0],["2012-08-07",5.024,5.148,5.024,5.112,659500.0],["2012-08-08",5.116,5.274,5.086,5.262,1137500.0],["2012-08-09",5.25,5.294,5.226,5.256,1330500.0],["2012-08-10",5.266,5.266,5.198,5.242,1048000.0],["2012-08-13",4.914,5.25,4.794,5.23,856000.0],["2012-08-14",5.24,5.286,5.184,5.228,801500.0],["2012-08-15",5.2,5.232,5.164,5.198,730500.0],["2012-08-16",5.188,5.202,5.104,5.2,687000.0],["2012-08-17",5.2,5.202,5.15,5.2,660500.0],["2012-08-20",5.2,5.204,5.174,5.2,411500.0],["2012-08-21",5.212,5.218,5.152,5.202,508000.0],["2012-08-22",5.188,5.198,5.116,5.186,614000.0],["2012-08-23",5.174,5.198,5.144,5.192,848500.0],["2012-08-24",5.166,5.194,5.108,5.132,929500.0],["2012-08-27",5.14,5.18,5.13,5.156,813500.0],["2012-08-28",5.158,5.18,5.112,5.158,1305500.0],["2012-08-29",5.17,5.216,5.122,5.2,1078500.0],["2012-08-30",5.196,5.214,5.156,5.17,520000.0],["2012-08-31",5.176,5.202,5.106,5.154,760500.0],["2012-09-04",5.162,5.198,5.136,5.188,829000.0],["2012-09-05",5.146,5.328,5.146,5.29,2145500.0],["2012-09-06",5.308,5.4,5.286,5.4,768000.0],["2012-09-07",5.4,5.4,5.354,5.38,545500.0],["2012-09-10",5.4,5.494,5.38,5.446,967500.0],["2012-09-11",5.462,5.5,5.396,5.428,476000.0],["2012-09-12",5.454,5.528,5.412,5.528,715000.0],["2012-09-13",5.536,5.618,5.502,5.562,1145500.0],["2012-09-14",5.592,5.63,5.55,5.618,639000.0],["2012-09-17",5.628,5.672,5.588,5.626,515000.0],["2012-09-18",5.636,5.772,5.612,5.772,1269500.0],["2012-09-19",5.762,5.796,5.674,5.69,681000.0],["2012-09-20",5.672,5.736,5.636,5.696,648000.0],["2012-09-21",5.764,5.834,5.69,5.766,9003500.0],["2012-09-24",5.72,5.826,5.714,5.784,1178000.0],["2012-09-25",5.794,5.802,5.642,5.666,1670000.0],["2012-09-26",5.684,5.714,5.636,5.712,801500.0],["2012-09-27",5.712,5.88,5.696,5.862,979500.0],["2012-09-28",5.87,5.942,5.74,5.9,1207000.0],["2012-10-01",5.904,5.95,5.856,5.884,728000.0],["2012-10-02",5.918,5.918,5.842,5.876,579500.0],["2012-10-03",5.89,5.95,5.886,5.948,464000.0],["2012-10-04",5.95,5.978,5.884,5.974,576500.0],["2012-10-05",5.964,6.02,5.928,5.952,778000.0],["2012-10-08",5.956,5.99,5.918,5.942,560000.0],["2012-10-09",5.956,5.976,5.87,5.906,454000.0],["2012-10-10",5.918,5.954,5.848,5.86,423000.0],["2012-10-11",5.904,5.996,5.85,5.858,519000.0],["2012-10-12",5.848,5.91,5.816,5.9,902500.0],["2012-10-15",5.922,5.944,5.866,5.936,236500.0],["2012-10-16",5.94,5.99,5.938,5.974,396500.0],["2012-10-17",5.716,5.938,5.712,5.928,623000.0],["2012-10-18",5.936,5.99,5.926,5.966,454000.0],["2012-10-19",5.934,5.934,5.766,5.882,514000.0],["2012-10-22",5.888,5.986,5.812,5.958,399500.0],["2012-10-23",5.94,5.94,5.836,5.902,238500.0],["2012-10-24",5.9,5.94,5.864,5.896,265500.0],["2012-10-25",5.932,6.0,5.874,5.924,553000.0],["2012-10-26",5.934,5.982,5.886,5.964,790500.0],["2012-10-31",5.948,5.978,5.896,5.922,889500.0],["2012-11-01",5.944,5.956,5.874,5.892,1000500.0],["2012-11-02",5.6,5.6,5.204,5.25,1722500.0],["2012-11-05",5.266,5.534,5.266,5.442,1253000.0],["2012-11-06",5.456,5.53,5.434,5.5,703000.0],["2012-11-07",5.474,5.476,5.37,5.37,555500.0],["2012-11-08",5.378,5.386,5.308,5.32,250500.0],["2012-11-09",5.296,5.41,5.284,5.39,564500.0],["2012-11-12",5.386,5.41,5.334,5.366,298500.0],["2012-11-13",5.332,5.39,5.296,5.312,201500.0],["2012-11-14",5.334,5.336,5.204,5.212,280500.0],["2012-11-15",5.2,5.326,5.2,5.276,496500.0],["2012-11-16",5.254,5.278,5.174,5.266,424000.0],["2012-11-19",5.29,5.384,5.29,5.38,467000.0],["2012-11-20",5.358,5.384,5.292,5.338,300000.0],["2012-11-21",5.344,5.378,5.332,5.336,126500.0],["2012-11-23",5.36,5.406,5.318,5.388,100000.0],["2012-11-26",5.384,5.384,5.284,5.318,230500.0],["2012-11-27",5.298,5.392,5.268,5.3,723000.0],["2012-11-28",5.282,5.34,5.244,5.3,722500.0],["2012-11-29",5.332,5.412,5.26,5.39,573500.0],["2012-11-30",5.41,5.44,5.344,5.37,711000.0],["2012-12-03",5.408,5.486,5.372,5.474,503000.0],["2012-12-04",5.476,5.488,5.426,5.44,260000.0],["2012-12-05",5.446,5.53,5.414,5.512,401500.0],["2012-12-06",5.522,5.578,5.472,5.514,841500.0],["2012-12-07",5.54,5.54,5.448,5.482,411500.0],["2012-12-10",5.496,5.496,5.38,5.428,5734000.0],["2012-12-11",5.434,5.514,5.356,5.424,1698000.0],["2012-12-12",5.424,5.466,5.36,5.39,511500.0],["2012-12-13",5.4,5.4,5.32,5.36,175000.0],["2012-12-14",5.338,5.388,5.316,5.33,268500.0],["2012-12-17",5.358,5.384,5.306,5.364,915000.0],["2012-12-18",5.364,5.404,5.334,5.402,1104000.0],["2012-12-19",5.392,5.456,5.322,5.418,948000.0],["2012-12-20",5.4,5.498,5.396,5.434,676000.0],["2012-12-21",5.38,5.468,5.228,5.43,1552500.0],["2012-12-24",5.42,5.45,5.352,5.42,218500.0],["2012-12-26",5.44,5.46,5.364,5.378,352000.0],["2012-12-27",5.394,5.444,5.364,5.42,511500.0],["2012-12-28",5.39,5.474,5.378,5.378,407000.0],["2012-12-31",5.378,5.408,5.294,5.3,1157500.0],["2013-01-02",5.4,5.472,5.38,5.44,1303000.0],["2013-01-03",5.44,5.5,5.384,5.44,833500.0],["2013-01-04",5.46,5.574,5.46,5.556,490500.0],["2013-01-07",5.522,5.598,5.5,5.584,463000.0],["2013-01-08",5.57,5.62,5.57,5.6,928000.0],["2013-01-09",5.626,5.784,5.614,5.722,759000.0],["2013-01-10",5.72,5.736,5.66,5.716,1034000.0],["2013-01-11",5.744,5.79,5.634,5.776,1164000.0],["2013-01-14",5.782,5.818,5.766,5.798,1016500.0],["2013-01-15",5.76,5.8,5.718,5.8,763000.0],["2013-01-16",5.774,5.834,5.766,5.822,1090500.0],["2013-01-17",5.852,5.934,5.824,5.912,715000.0],["2013-01-18",5.9,5.938,5.86,5.93,611000.0],["2013-01-22",5.9,5.95,5.884,5.95,784000.0],["2013-01-23",5.962,5.986,5.898,5.902,486500.0],["2013-01-24",5.912,5.99,5.912,5.952,315000.0],["2013-01-25",5.976,5.976,5.888,5.95,265500.0],["2013-01-28",5.966,6.0,5.904,5.978,336500.0],["2013-01-29",5.984,5.984,5.872,5.912,536000.0],["2013-01-30",5.894,5.918,5.844,5.874,593500.0],["2013-01-31",5.878,5.972,5.872,5.932,491500.0],["2013-02-01",5.952,6.044,5.938,5.974,813000.0],["2013-02-04",5.936,5.968,5.91,5.944,563500.0],["2013-02-05",5.958,6.03,5.956,5.996,584500.0],["2013-02-06",5.964,5.988,5.828,5.96,427000.0],["2013-02-07",5.94,5.978,5.846,5.872,607500.0],["2013-02-08",5.87,6.004,5.836,5.978,374000.0],["2013-02-11",5.958,5.962,5.852,5.908,248000.0],["2013-02-12",5.896,5.964,5.83,5.884,405000.0],["2013-02-13",5.902,6.0,5.898,5.996,365000.0],["2013-02-14",5.994,5.994,5.902,5.924,238000.0],["2013-02-15",5.96,6.046,5.938,5.998,381500.0],["2013-02-19",5.998,6.05,5.976,6.048,706000.0],["2013-02-20",6.034,6.176,6.026,6.028,323500.0],["2013-02-21",6.014,6.058,5.96,6.018,223000.0],["2013-02-22",6.04,6.05,5.956,6.044,305000.0],["2013-02-25",6.056,6.102,5.98,5.984,394000.0],["2013-02-26",6.014,6.014,5.874,5.966,371500.0],["2013-02-27",5.952,6.128,5.952,6.046,313000.0],["2013-02-28",6.068,6.112,6.048,6.054,363500.0],["2013-03-01",5.978,6.446,5.978,6.362,1307000.0],["2013-03-04",6.138,6.376,6.1,6.332,1019500.0],["2013-03-05",6.342,6.566,6.342,6.432,1407500.0],["2013-03-06",6.43,6.468,6.374,6.458,557000.0],["2013-03-07",6.438,6.466,6.39,6.458,419000.0],["2013-03-08",6.46,6.518,6.426,6.512,679000.0],["2013-03-11",6.5,6.5,6.36,6.406,414000.0],["2013-03-12",6.406,6.438,6.352,6.4,705500.0],["2013-03-13",6.41,6.432,6.352,6.37,445000.0],["2013-03-14",6.37,6.5,6.356,6.434,582500.0],["2013-03-15",6.452,6.5,6.424,6.432,637500.0],["2013-03-18",6.372,6.408,6.36,6.4,506500.0],["2013-03-19",6.4,6.468,6.382,6.432,273500.0],["2013-03-20",6.452,6.49,6.432,6.484,212500.0],["2013-03-21",6.434,6.49,6.404,6.47,288000.0],["2013-03-22",6.478,6.506,6.41,6.418,540500.0],["2013-03-25",6.422,6.474,6.372,6.398,467000.0],["2013-03-26",6.4,6.506,6.35,6.49,426500.0],["2013-03-27",6.472,6.506,6.422,6.49,271000.0],["2013-03-28",6.508,6.594,6.466,6.576,460000.0],["2013-04-01",6.552,6.572,6.416,6.44,612500.0],["2013-04-02",6.47,6.47,6.394,6.398,607000.0],["2013-04-03",6.404,6.436,6.322,6.35,322000.0],["2013-04-04",6.372,6.494,6.324,6.488,927000.0],["2013-04-05",6.396,6.44,6.344,6.366,314000.0],["2013-04-08",6.364,6.416,6.332,6.41,218000.0],["2013-04-09",6.432,6.432,6.338,6.338,496000.0],["2013-04-10",6.37,6.556,6.35,6.48,388000.0],["2013-04-11",6.468,6.512,6.418,6.42,396000.0],["2013-04-12",6.412,6.43,6.344,6.396,209000.0],["2013-04-15",6.346,6.362,6.11,6.216,641000.0],["2013-04-16",6.264,6.306,6.164,6.304,253500.0],["2013-04-17",6.252,6.252,6.094,6.154,263500.0],["2013-04-18",6.182,6.242,6.1,6.21,294000.0],["2013-04-19",6.204,6.308,6.194,6.278,352000.0],["2013-04-22",6.298,6.36,6.146,6.336,637500.0],["2013-04-23",6.374,6.392,6.3,6.39,359500.0],["2013-04-24",6.372,6.448,6.35,6.442,288500.0],["2013-04-25",6.436,6.46,6.364,6.39,575000.0],["2013-04-26",6.39,6.406,6.31,6.382,441000.0],["2013-04-29",6.384,6.442,6.336,6.414,250500.0],["2013-04-30",6.422,6.546,6.422,6.524,243000.0],["2013-05-01",6.502,6.54,6.376,6.378,608000.0],["2013-05-02",6.384,6.384,6.044,6.114,1537500.0],["2013-05-03",6.138,6.266,6.1,6.116,570000.0],["2013-05-06",6.092,6.146,6.062,6.07,222000.0],["2013-05-07",6.06,6.1,5.964,6.082,1209000.0],["2013-05-08",6.076,6.168,6.036,6.158,541500.0],["2013-05-09",6.166,6.17,6.064,6.07,317500.0],["2013-05-10",6.09,6.128,6.004,6.016,337000.0],["2013-05-13",6.022,6.044,5.984,6.01,1773500.0],["2013-05-14",6.0,6.04,5.996,6.0,1101000.0],["2013-05-15",5.974,6.002,5.774,5.846,3480000.0],["2013-05-16",5.818,5.914,5.818,5.85,2906000.0],["2013-05-17",5.884,6.084,5.822,6.076,3149000.0],["2013-05-20",6.042,6.084,5.99,6.04,793500.0],["2013-05-21",6.058,6.064,5.97,5.988,446000.0],["2013-05-22",6.006,6.01,5.87,5.898,383000.0],["2013-05-23",5.862,5.94,5.862,5.89,426000.0],["2013-05-24",5.846,5.856,5.784,5.812,315500.0],["2013-05-28",5.868,5.992,5.856,5.904,1058000.0],["2013-05-29",5.884,5.924,5.86,5.89,310500.0],["2013-05-30",5.902,5.934,5.864,5.902,603000.0],["2013-05-31",5.864,5.94,5.814,5.866,1374000.0],["2013-06-03",5.874,6.044,5.874,6.036,851500.0],["2013-06-04",6.026,6.062,5.95,5.996,1300500.0],["2013-06-05",5.994,6.046,5.958,6.004,582500.0],["2013-06-06",6.022,6.042,5.892,5.942,435000.0],["2013-06-07",5.984,5.996,5.852,5.976,343000.0],["2013-06-10",5.956,6.05,5.934,6.048,449500.0],["2013-06-11",5.986,6.038,5.844,5.956,242500.0],["2013-06-12",5.974,6.03,5.94,5.964,267500.0],["2013-06-13",5.956,5.984,5.874,5.964,417000.0],["2013-06-14",5.974,6.0,5.904,5.934,212500.0],["2013-06-17",5.996,6.2,5.888,6.14,824500.0],["2013-06-18",6.15,6.158,6.104,6.144,550500.0],["2013-06-19",6.126,6.214,6.104,6.144,669500.0],["2013-06-20",6.08,6.158,5.978,6.046,875000.0],["2013-06-21",6.07,6.11,5.898,5.908,1703500.0],["2013-06-24",5.86,5.976,5.712,5.908,745500.0],["2013-06-25",5.94,5.992,5.842,5.924,518000.0],["2013-06-26",5.95,5.964,5.86,5.924,829000.0],["2013-06-27",5.956,6.016,5.91,5.942,737000.0],["2013-06-28",5.944,5.98,5.842,5.912,6915500.0],["2013-07-01",5.916,6.014,5.916,5.988,830500.0],["2013-07-02",5.97,6.01,5.816,5.85,499000.0],["2013-07-03",5.818,5.952,5.818,5.918,183500.0],["2013-07-05",6.0,6.002,5.942,5.996,382000.0],["2013-07-08",5.992,6.044,5.992,6.004,777500.0],["2013-07-09",5.92,6.078,5.92,6.038,1484000.0],["2013-07-10",6.052,6.102,6.016,6.064,657500.0],["2013-07-11",6.118,6.178,5.902,6.09,1006000.0],["2013-07-12",6.068,6.106,6.022,6.066,809500.0],["2013-07-15",6.07,6.094,6.03,6.046,566500.0],["2013-07-16",6.064,6.078,5.948,6.0,915000.0],["2013-07-17",6.038,6.054,5.976,6.0,717000.0],["2013-07-18",6.026,6.042,5.964,5.966,466500.0],["2013-07-19",5.968,5.97,5.882,5.952,801000.0],["2013-07-22",5.926,6.004,5.926,5.97,629500.0],["2013-07-23",5.99,6.008,5.95,5.984,649500.0],["2013-07-24",5.994,6.048,5.988,6.032,489000.0],["2013-07-25",6.016,6.068,5.984,6.044,546000.0],["2013-07-26",6.004,6.02,5.906,5.958,402500.0],["2013-07-29",5.942,5.98,5.834,5.848,494000.0],["2013-07-30",5.846,5.846,5.45,5.576,2925500.0],["2013-07-31",5.57,5.698,5.57,5.6,2035500.0],["2013-08-01",5.622,5.75,5.622,5.722,1041500.0],["2013-08-02",5.692,5.696,5.632,5.652,595500.0],["2013-08-05",5.644,5.706,5.612,5.68,580000.0],["2013-08-06",5.682,5.716,5.658,5.692,803500.0],["2013-08-07",5.678,5.722,5.612,5.646,377500.0],["2013-08-08",5.682,5.682,5.582,5.592,886000.0],["2013-08-09",5.598,5.614,5.552,5.586,810000.0],["2013-08-12",5.548,5.62,5.548,5.59,1111500.0],["2013-08-13",5.608,5.63,5.566,5.574,421500.0],["2013-08-14",5.588,5.588,5.538,5.544,695000.0],["2013-08-15",5.498,5.512,5.424,5.444,583500.0],["2013-08-16",5.41,5.494,5.326,5.338,473500.0],["2013-08-19",5.322,5.368,5.292,5.294,626000.0],["2013-08-20",5.306,5.342,5.274,5.294,452000.0],["2013-08-21",5.276,5.316,5.256,5.274,380000.0],["2013-08-22",5.298,5.336,5.282,5.33,226000.0],["2013-08-23",5.502,5.664,5.484,5.506,1018500.0],["2013-08-26",5.506,5.554,5.478,5.496,1003500.0],["2013-08-27",5.468,5.542,5.32,5.346,515500.0],["2013-08-28",5.336,5.388,5.314,5.356,251000.0],["2013-08-29",5.362,5.424,5.354,5.424,540500.0],["2013-08-30",5.404,5.446,5.384,5.422,688500.0],["2013-09-03",5.486,5.55,5.468,5.494,480000.0],["2013-09-04",5.512,5.58,5.512,5.566,958500.0],["2013-09-05",5.56,5.62,5.54,5.602,433000.0],["2013-09-06",5.638,5.64,5.544,5.61,331500.0],["2013-09-09",5.628,5.632,5.592,5.63,304500.0],["2013-09-10",5.638,5.676,5.552,5.67,489500.0],["2013-09-11",5.644,5.738,5.618,5.682,895000.0],["2013-09-12",5.682,5.708,5.588,5.652,499500.0],["2013-09-13",5.676,5.73,5.646,5.704,439000.0],["2013-09-16",5.742,5.75,5.696,5.7,469000.0],["2013-09-17",5.716,5.786,5.658,5.776,816500.0],["2013-09-18",5.766,5.882,5.728,5.846,736000.0],["2013-09-19",5.864,5.89,5.778,5.82,925500.0],["2013-09-20",5.818,5.856,5.732,5.802,3097000.0],["2013-09-23",5.806,5.85,5.752,5.796,714000.0],["2013-09-24",5.81,5.922,5.768,5.92,1595500.0],["2013-09-25",5.934,5.944,5.75,5.806,887000.0],["2013-09-26",5.826,5.864,5.786,5.798,410000.0],["2013-09-27",5.762,5.798,5.688,5.724,401000.0],["2013-09-30",5.664,5.71,5.644,5.696,936000.0],["2013-10-01",5.7,5.832,5.678,5.826,989500.0],["2013-10-02",5.79,5.872,5.79,5.82,593500.0],["2013-10-03",5.8,5.902,5.712,5.784,479500.0],["2013-10-04",5.768,5.856,5.606,5.83,506500.0],["2013-10-07",5.804,5.834,5.79,5.792,504000.0],["2013-10-08",5.78,5.836,5.734,5.776,918000.0],["2013-10-09",5.78,5.812,5.73,5.786,585000.0],["2013-10-10",5.844,5.974,5.82,5.974,899500.0],["2013-10-11",5.944,6.184,5.944,6.162,1329000.0],["2013-10-14",6.122,6.19,6.022,6.096,2849500.0],["2013-10-15",6.07,6.082,5.98,6.024,758500.0],["2013-10-16",6.032,6.1,5.986,6.014,795000.0],["2013-10-17",6.0,6.052,5.982,6.05,830000.0],["2013-10-18",6.108,6.196,6.072,6.148,956000.0],["2013-10-21",6.142,6.228,6.14,6.19,707500.0],["2013-10-22",6.196,6.196,6.114,6.126,390000.0],["2013-10-23",6.088,6.178,6.032,6.156,527500.0],["2013-10-24",6.156,6.194,6.128,6.162,384500.0],["2013-10-25",6.186,6.198,6.116,6.18,383000.0],["2013-10-28",6.166,6.212,6.132,6.188,415000.0],["2013-10-29",6.194,6.238,6.102,6.124,740000.0],["2013-10-30",6.162,6.284,6.114,6.134,1597500.0],["2013-10-31",5.83,5.924,5.63,5.782,6934500.0],["2013-11-01",5.768,5.88,5.746,5.812,1754500.0],["2013-11-04",5.834,5.906,5.796,5.814,1281000.0],["2013-11-05",4.84,5.07,4.596,4.672,7211500.0],["2013-11-06",4.65,4.824,4.62,4.804,3195500.0],["2013-11-07",4.806,4.84,4.714,4.724,1178000.0],["2013-11-08",4.746,4.88,4.744,4.788,1925000.0],["2013-11-11",4.81,4.858,4.74,4.748,1291500.0],["2013-11-12",4.75,4.84,4.748,4.82,1339000.0],["2013-11-13",4.804,4.844,4.776,4.844,1574500.0],["2013-11-14",4.836,4.858,4.792,4.82,967500.0],["2013-11-15",4.814,4.898,4.814,4.888,1063000.0],["2013-11-18",4.9,5.084,4.892,4.978,2607500.0],["2013-11-19",4.994,5.226,4.994,5.096,2564000.0],["2013-11-20",5.122,5.122,4.956,4.974,1063000.0],["2013-11-21",5.0,5.078,4.942,5.002,1232000.0],["2013-11-22",5.02,5.228,5.02,5.194,1827000.0],["2013-11-25",5.19,5.262,5.146,5.158,1046000.0],["2013-11-26",5.152,5.262,5.112,5.164,1577000.0],["2013-11-27",5.16,5.236,5.132,5.192,639500.0],["2013-11-29",5.222,5.304,5.174,5.272,476500.0],["2013-12-02",5.254,5.254,5.106,5.166,1394500.0],["2013-12-03",5.148,5.214,5.136,5.164,1380500.0],["2013-12-04",5.136,5.206,5.078,5.12,741000.0],["2013-12-05",5.124,5.202,5.112,5.164,1326500.0],["2013-12-06",5.212,5.332,5.178,5.22,1399500.0],["2013-12-09",5.238,5.3,5.198,5.258,938000.0],["2013-12-10",5.242,5.328,5.202,5.304,1335500.0],["2013-12-11",5.298,5.34,5.21,5.23,1087500.0],["2013-12-12",5.218,5.27,5.168,5.236,1620000.0],["2013-12-13",5.232,5.316,5.194,5.252,1530000.0],["2013-12-16",5.236,5.432,5.12,5.382,1439000.0],["2013-12-17",5.378,5.402,5.332,5.37,788500.0],["2013-12-18",5.376,5.438,5.31,5.38,1081500.0],["2013-12-19",5.36,5.396,5.274,5.276,946000.0],["2013-12-20",5.27,5.49,5.266,5.46,1844500.0],["2013-12-23",5.504,5.776,5.354,5.406,921500.0],["2013-12-24",5.396,5.488,5.386,5.414,395500.0],["2013-12-26",5.45,5.45,5.188,5.418,659500.0],["2013-12-27",5.446,5.488,5.41,5.468,466000.0],["2013-12-30",5.462,5.5,5.394,5.482,698500.0],["2013-12-31",5.5,5.58,5.47,5.524,907500.0],["2014-01-02",5.488,5.512,5.312,5.358,904500.0],["2014-01-03",5.36,5.416,5.31,5.382,887500.0],["2014-01-06",5.416,5.416,5.348,5.354,848000.0],["2014-01-07",5.388,5.456,5.306,5.35,1171000.0],["2014-01-08",5.33,5.406,5.282,5.362,1202500.0],["2014-01-09",5.374,5.374,5.28,5.35,873000.0],["2014-01-10",5.362,5.396,5.288,5.358,902500.0],["2014-01-13",5.326,5.406,5.254,5.348,921000.0],["2014-01-14",5.38,5.404,5.328,5.376,719000.0],["2014-01-15",5.37,5.546,5.36,5.418,1221500.0],["2014-01-16",5.404,5.472,5.38,5.426,868500.0],["2014-01-17",5.42,5.466,5.398,5.446,620000.0],["2014-01-21",5.486,5.516,5.348,5.416,1094000.0],["2014-01-22",5.434,5.434,5.304,5.356,692000.0],["2014-01-23",5.59,5.59,5.294,5.344,1954000.0],["2014-01-24",5.302,5.302,5.238,5.254,1352500.0],["2014-01-27",5.27,5.27,5.166,5.18,788000.0],["2014-01-28",5.172,5.238,5.12,5.178,1147500.0],["2014-01-29",5.15,5.168,5.076,5.098,724000.0],["2014-01-30",5.15,5.18,5.02,5.094,827500.0],["2014-01-31",5.016,5.194,5.006,5.03,1025000.0],["2014-02-03",5.032,5.084,4.884,4.926,991500.0],["2014-02-04",4.964,5.022,4.944,4.996,1143000.0],["2014-02-05",4.98,5.008,4.91,4.98,1437000.0],["2014-02-06",4.994,5.082,4.994,5.05,1053000.0],["2014-02-07",5.056,5.126,5.044,5.09,1204000.0],["2014-02-10",5.078,5.078,5.0,5.054,1125000.0],["2014-02-11",5.05,5.132,5.012,5.112,1301500.0],["2014-02-12",5.116,5.162,5.092,5.124,818500.0],["2014-02-13",5.096,5.172,5.064,5.094,1076000.0],["2014-02-14",5.096,5.132,5.006,5.068,875500.0],["2014-02-18",5.09,5.244,5.09,5.2,1273500.0],["2014-02-19",5.2,5.3,5.188,5.238,1597500.0],["2014-02-20",5.24,5.36,5.19,5.344,1199000.0],["2014-02-21",5.38,5.484,5.34,5.478,1963500.0],["2014-02-24",5.492,5.636,5.442,5.596,2242500.0],["2014-02-25",5.616,5.658,5.518,5.624,2166500.0],["2014-02-26",5.652,5.684,5.528,5.564,760500.0],["2014-02-27",5.568,5.744,5.43,5.74,4392500.0],["2014-02-28",5.77,5.77,5.566,5.598,1427000.0],["2014-03-03",5.812,6.0,5.702,5.962,1836000.0],["2014-03-04",6.022,6.228,6.022,6.1,3224000.0],["2014-03-05",6.1,6.194,6.026,6.162,983000.0],["2014-03-06",6.17,6.212,6.108,6.112,1324500.0],["2014-03-07",6.17,6.198,6.028,6.094,2296500.0],["2014-03-10",6.06,6.142,5.978,6.02,1317000.0],["2014-03-11",6.02,6.058,5.976,6.014,864500.0],["2014-03-12",5.974,6.038,5.9,6.02,779500.0],["2014-03-13",6.044,6.058,5.844,5.874,822500.0],["2014-03-14",5.876,5.96,5.794,5.94,652500.0],["2014-03-17",5.99,6.032,5.964,5.984,714500.0],["2014-03-18",5.976,6.04,5.936,6.018,816500.0],["2014-03-19",6.018,6.018,5.876,5.918,805500.0],["2014-03-20",5.906,6.05,5.906,6.014,587000.0],["2014-03-21",6.052,6.052,5.98,6.0,1504500.0],["2014-03-24",6.006,6.01,5.936,6.004,808500.0],["2014-03-25",6.048,6.098,5.924,6.014,697000.0],["2014-03-26",6.036,6.062,5.962,6.0,1686500.0],["2014-03-27",6.018,6.094,5.99,6.012,592000.0],["2014-03-28",6.002,6.098,5.992,6.016,672000.0],["2014-03-31",6.06,6.188,6.06,6.182,917500.0],["2014-04-01",6.198,6.236,6.166,6.202,2147500.0],["2014-04-02",6.21,6.21,6.1,6.128,588000.0],["2014-04-03",6.116,6.152,6.002,6.056,909000.0],["2014-04-04",6.112,6.112,5.914,5.936,620000.0],["2014-04-07",5.906,5.97,5.862,5.926,760500.0],["2014-04-08",5.926,6.078,5.896,6.04,534500.0],["2014-04-09",6.072,6.072,5.952,6.026,489500.0],["2014-04-10",6.016,6.06,5.82,5.85,594000.0],["2014-04-11",5.796,5.86,5.676,5.678,769500.0],["2014-04-14",5.744,5.75,5.632,5.658,1236500.0],["2014-04-15",5.698,5.698,5.522,5.592,1612000.0],["2014-04-16",5.638,5.686,5.57,5.638,864500.0],["2014-04-17",5.638,5.704,5.604,5.678,815500.0],["2014-04-21",5.698,5.698,5.57,5.634,366000.0],["2014-04-22",5.654,5.822,5.628,5.754,786000.0],["2014-04-23",5.754,5.83,5.652,5.706,814500.0],["2014-04-24",5.742,5.742,5.594,5.688,568000.0],["2014-04-25",5.658,5.66,5.442,5.478,1066000.0],["2014-04-28",5.508,5.696,5.474,5.632,1389000.0],["2014-04-29",5.676,5.722,5.6,5.61,746000.0],["2014-04-30",5.61,5.69,5.556,5.66,710000.0],["2014-05-01",5.748,6.034,5.53,5.876,1281000.0],["2014-05-02",5.906,5.922,5.696,5.75,965500.0],["2014-05-05",5.696,5.74,5.636,5.694,738500.0],["2014-05-06",5.672,5.836,5.616,5.618,782000.0],["2014-05-07",5.642,5.672,5.466,5.662,726000.0],["2014-05-08",5.65,5.728,5.638,5.708,910000.0],["2014-05-09",5.674,5.78,5.674,5.77,553000.0],["2014-05-12",5.818,5.986,5.76,5.952,809500.0],["2014-05-13",5.95,5.982,5.912,5.928,972000.0],["2014-05-14",5.94,5.964,5.716,5.742,698500.0],["2014-05-15",5.698,5.76,5.612,5.734,532000.0],["2014-05-16",5.724,5.79,5.672,5.79,511500.0],["2014-05-19",5.784,5.812,5.726,5.804,534000.0],["2014-05-20",5.798,5.834,5.686,5.736,809500.0],["2014-05-21",5.774,5.83,5.634,5.696,612500.0],["2014-05-22",5.728,5.81,5.692,5.76,474500.0],["2014-05-23",5.776,5.796,5.708,5.74,566000.0],["2014-05-27",5.802,5.838,5.726,5.774,615500.0],["2014-05-28",5.746,5.784,5.646,5.754,845000.0],["2014-05-29",5.796,5.798,5.678,5.724,903000.0],["2014-05-30",5.742,5.766,5.626,5.668,488000.0],["2014-06-02",5.668,5.718,5.576,5.644,460000.0],["2014-06-03",5.634,5.664,5.546,5.614,503500.0],["2014-06-04",5.578,5.674,5.544,5.65,549000.0],["2014-06-05",5.644,5.844,5.604,5.828,668000.0],["2014-06-06",5.866,5.898,5.788,5.882,745500.0],["2014-06-09",5.898,5.898,5.844,5.888,327000.0],["2014-06-10",5.868,5.89,5.834,5.864,377500.0],["2014-06-11",5.828,5.854,5.754,5.8,294000.0],["2014-06-12",5.782,5.788,5.718,5.758,419000.0],["2014-06-13",5.79,5.796,5.668,5.71,487000.0],["2014-06-16",5.718,5.772,5.634,5.77,451500.0],["2014-06-17",5.758,5.862,5.742,5.832,693500.0],["2014-06-18",5.842,5.898,5.818,5.878,439500.0],["2014-06-19",5.9,5.9,5.832,5.864,500000.0],["2014-06-20",5.9,5.9,5.828,5.87,952000.0],["2014-06-23",5.88,5.896,5.716,5.758,475500.0],["2014-06-24",5.752,5.84,5.702,5.712,457500.0],["2014-06-25",5.702,5.766,5.682,5.744,360000.0],["2014-06-26",5.752,5.782,5.682,5.77,392500.0],["2014-06-27",5.72,5.9,5.72,5.894,3423000.0],["2014-06-30",5.894,5.9,5.814,5.89,647500.0],["2014-07-01",5.9,6.098,5.872,6.038,925500.0],["2014-07-02",6.038,6.098,5.99,6.018,589000.0],["2014-07-03",6.032,6.092,6.002,6.05,272000.0],["2014-07-07",6.046,6.082,5.99,6.022,551500.0],["2014-07-08",6.022,6.056,5.956,6.052,721500.0],["2014-07-09",6.08,6.08,6.008,6.062,507500.0],["2014-07-10",5.984,6.038,5.88,5.934,524000.0],["2014-07-11",5.938,5.966,5.856,5.906,536000.0],["2014-07-14",5.976,5.976,5.9,5.97,474000.0],["2014-07-15",5.982,5.982,5.862,5.888,337500.0],["2014-07-16",5.914,5.914,5.818,5.858,500500.0],["2014-07-17",5.818,5.858,5.71,5.738,547000.0],["2014-07-18",5.718,5.876,5.666,5.864,598500.0],["2014-07-21",5.816,5.816,5.712,5.78,857000.0],["2014-07-22",5.814,5.906,5.752,5.896,831000.0],["2014-07-23",5.91,6.036,5.88,6.01,637000.0],["2014-07-24",5.984,6.072,5.946,6.0,749000.0],["2014-07-25",5.952,6.018,5.908,5.964,714000.0],["2014-07-28",5.992,6.002,5.852,5.882,571500.0],["2014-07-29",5.912,6.07,5.774,5.806,771000.0],["2014-07-30",5.842,5.876,5.772,5.778,599500.0],["2014-07-31",5.708,5.744,5.604,5.61,503000.0],["2014-08-01",5.624,5.656,5.552,5.556,752500.0],["2014-08-04",5.562,5.654,5.56,5.604,1004500.0],["2014-08-05",5.574,5.648,5.54,5.572,556000.0],["2014-08-06",5.53,5.596,5.504,5.564,608000.0],["2014-08-07",5.578,5.592,5.494,5.516,263000.0],["2014-08-08",5.51,5.576,5.466,5.566,371500.0],["2014-08-11",5.594,5.7,5.59,5.638,328000.0],["2014-08-12",5.614,5.646,5.49,5.564,482000.0],["2014-08-13",5.566,5.654,5.55,5.586,559500.0],["2014-08-14",5.594,5.642,5.542,5.594,411500.0],["2014-08-15",5.65,5.652,5.488,5.558,480000.0],["2014-08-18",5.614,5.664,5.59,5.658,391500.0],["2014-08-19",5.67,5.706,5.648,5.658,208000.0],["2014-08-20",5.632,5.636,5.54,5.568,318000.0],["2014-08-21",5.568,5.658,5.518,5.644,388000.0],["2014-08-22",5.638,5.638,5.578,5.604,268500.0],["2014-08-25",5.622,5.658,5.514,5.534,351000.0],["2014-08-26",5.556,5.586,5.47,5.514,366000.0],["2014-08-27",5.51,5.51,5.444,5.468,273000.0],["2014-08-28",5.438,5.44,5.382,5.392,235500.0],["2014-08-29",5.392,5.476,5.35,5.454,406000.0],["2014-09-02",5.49,5.522,5.438,5.484,334500.0],["2014-09-03",5.496,5.536,5.35,5.378,550000.0],["2014-09-04",5.384,5.434,5.256,5.276,1209000.0],["2014-09-05",5.252,5.318,5.216,5.28,782000.0],["2014-09-08",5.292,5.326,5.182,5.272,910000.0],["2014-09-09",5.276,5.322,5.154,5.172,667500.0],["2014-09-10",5.164,5.25,5.164,5.222,587000.0],["2014-09-11",5.2,5.258,5.178,5.24,629500.0],["2014-09-12",5.258,5.258,5.16,5.226,716000.0],["2014-09-15",5.242,5.266,5.138,5.2,442000.0],["2014-09-16",5.178,5.234,5.118,5.204,500500.0],["2014-09-17",5.196,5.224,5.124,5.154,460500.0],["2014-09-18",5.188,5.25,5.158,5.196,433000.0],["2014-09-19",5.204,5.228,5.156,5.16,1148000.0],["2014-09-22",5.132,5.156,5.054,5.114,588000.0],["2014-09-23",5.11,5.132,5.04,5.058,683000.0],["2014-09-24",5.074,5.09,5.02,5.038,595500.0],["2014-09-25",5.018,5.04,4.924,4.974,852500.0],["2014-09-26",4.98,5.01,4.966,4.986,764000.0],["2014-09-29",4.908,4.992,4.908,4.942,696500.0],["2014-09-30",4.928,4.968,4.876,4.882,1246500.0],["2014-10-01",4.874,4.922,4.84,4.872,839500.0],["2014-10-02",4.868,4.956,4.848,4.886,444000.0],["2014-10-03",4.938,4.962,4.892,4.95,1460000.0],["2014-10-06",4.948,4.992,4.924,4.958,608500.0],["2014-10-07",4.93,4.974,4.898,4.902,448000.0],["2014-10-08",4.88,4.988,4.858,4.974,563500.0],["2014-10-09",4.974,5.01,4.88,4.894,513000.0],["2014-10-10",4.894,5.05,4.89,5.0,850500.0],["2014-10-13",5.01,5.068,4.958,5.028,1328000.0],["2014-10-14",5.09,5.256,5.03,5.222,1553000.0],["2014-10-15",5.146,5.304,4.994,5.274,1085500.0],["2014-10-16",5.224,5.302,5.222,5.278,1028000.0],["2014-10-17",5.354,5.354,5.23,5.258,916000.0],["2014-10-20",5.24,5.278,5.174,5.218,708000.0],["2014-10-21",5.238,5.28,5.212,5.26,486500.0],["2014-10-22",5.264,5.354,5.122,5.16,395000.0],["2014-10-23",5.196,5.3,5.196,5.29,709000.0],["2014-10-24",5.302,5.322,5.264,5.304,438500.0],["2014-10-27",5.286,5.33,5.244,5.312,422000.0],["2014-10-28",5.344,5.516,5.252,5.514,785000.0],["2014-10-29",5.532,5.6,5.48,5.518,410000.0],["2014-10-30",5.598,5.802,5.496,5.584,998000.0],["2014-10-31",5.74,5.748,5.574,5.598,770500.0],["2014-11-03",5.582,5.694,5.538,5.682,1289000.0],["2014-11-04",5.672,5.8,5.672,5.794,691000.0],["2014-11-05",5.818,5.818,5.718,5.774,555000.0],["2014-11-06",5.772,5.796,5.76,5.786,372000.0],["2014-11-07",5.8,5.8,5.694,5.738,375000.0],["2014-11-10",5.746,5.792,5.728,5.784,419000.0],["2014-11-11",5.772,5.832,5.71,5.756,588500.0],["2014-11-12",5.724,5.798,5.724,5.784,292500.0],["2014-11-13",5.778,5.798,5.696,5.73,268000.0],["2014-11-14",5.732,5.78,5.638,5.722,462000.0],["2014-11-17",5.696,5.696,5.594,5.594,318500.0],["2014-11-18",5.61,5.664,5.498,5.556,307500.0],["2014-11-19",5.562,5.584,5.446,5.468,324000.0],["2014-11-20",5.426,5.51,5.426,5.492,355000.0],["2014-11-21",5.57,5.684,5.442,5.528,919000.0],["2014-11-24",5.536,5.608,5.536,5.592,497500.0],["2014-11-25",5.596,5.68,5.526,5.572,496000.0],["2014-11-26",5.562,5.624,5.534,5.622,446500.0],["2014-11-28",5.612,5.68,5.49,5.606,354000.0],["2014-12-01",5.606,5.612,5.476,5.492,826000.0],["2014-12-02",5.508,5.626,5.478,5.524,1230500.0],["2014-12-03",5.542,5.678,5.484,5.64,789000.0],["2014-12-04",5.626,5.692,5.582,5.654,609500.0],["2014-12-05",5.652,5.73,5.652,5.72,814500.0],["2014-12-08",5.7,5.792,5.6,5.644,669000.0],["2014-12-09",5.578,5.692,5.54,5.682,594500.0],["2014-12-10",5.662,5.738,5.562,5.588,559500.0],["2014-12-11",5.614,5.724,5.596,5.65,672000.0],["2014-12-12",5.58,5.624,5.54,5.56,867000.0],["2014-12-15",5.584,5.602,5.324,5.332,770500.0],["2014-12-16",5.328,5.406,5.274,5.276,891500.0],["2014-12-17",5.262,5.486,5.238,5.484,989000.0],["2014-12-18",5.542,5.59,5.496,5.566,712500.0],["2014-12-19",5.55,5.628,5.524,5.596,1575000.0],["2014-12-22",5.594,5.692,5.534,5.688,638000.0],["2014-12-23",5.73,5.798,5.678,5.696,757500.0],["2014-12-24",5.7,5.754,5.596,5.738,463000.0],["2014-12-26",5.738,5.79,5.682,5.736,438500.0],["2014-12-29",5.74,5.834,5.722,5.82,581000.0],["2014-12-30",5.79,5.836,5.762,5.802,451500.0],["2014-12-31",5.826,5.854,5.726,5.742,556500.0],["2015-01-02",5.784,5.798,5.546,5.614,520500.0],["2015-01-05",5.586,5.758,5.586,5.728,810000.0],["2015-01-06",5.75,5.826,5.628,5.754,1310500.0],["2015-01-07",5.778,5.854,5.588,5.808,1325500.0],["2015-01-08",5.862,6.028,5.81,5.934,1228000.0],["2015-01-09",5.944,5.996,5.88,5.916,413000.0],["2015-01-12",5.896,5.998,5.868,5.94,679000.0],["2015-01-13",5.996,6.098,5.938,5.998,896500.0],["2015-01-14",5.926,6.038,5.894,6.002,555000.0],["2015-01-15",6.12,6.12,5.912,5.968,727000.0],["2015-01-16",5.95,6.196,5.95,6.18,1043500.0],["2015-01-20",6.19,6.196,6.052,6.054,678500.0],["2015-01-21",6.038,6.11,5.938,6.074,985000.0],["2015-01-22",6.098,6.158,6.012,6.118,554000.0],["2015-01-23",6.132,6.2,6.078,6.086,366500.0],["2015-01-26",6.07,6.132,6.008,6.086,338000.0],["2015-01-27",6.02,6.18,5.992,6.152,544500.0],["2015-01-28",6.196,6.196,6.012,6.052,887500.0],["2015-01-29",6.068,6.17,6.03,6.152,339500.0],["2015-01-30",6.098,6.124,5.858,5.876,805000.0],["2015-02-02",5.874,6.02,5.808,5.988,566500.0],["2015-02-03",6.032,6.2,6.006,6.192,966000.0],["2015-02-04",6.146,6.282,6.124,6.146,695500.0],["2015-02-05",6.176,6.24,6.096,6.24,616000.0],["2015-02-06",6.254,6.314,6.192,6.312,1132000.0],["2015-02-09",6.274,6.33,6.174,6.178,391500.0],["2015-02-10",6.23,6.23,6.044,6.186,733500.0],["2015-02-11",6.16,6.244,6.104,6.232,334500.0],["2015-02-12",6.268,6.306,6.234,6.278,281500.0],["2015-02-13",6.274,6.316,6.208,6.268,311500.0],["2015-02-17",6.286,6.392,6.228,6.334,492000.0],["2015-02-18",6.304,6.43,6.294,6.406,471500.0],["2015-02-19",6.412,6.49,6.34,6.45,298000.0],["2015-02-20",6.44,6.446,6.3,6.44,831500.0],["2015-02-23",6.43,6.452,6.37,6.414,529000.0],["2015-02-24",6.534,6.8,6.402,6.746,1890000.0],["2015-02-25",6.8,7.126,6.772,7.0,1849500.0],["2015-02-26",7.018,7.128,6.936,7.12,1933000.0],["2015-02-27",7.092,7.136,6.98,6.98,702000.0],["2015-03-02",6.944,7.04,6.896,6.998,748500.0],["2015-03-03",6.998,7.01,6.93,6.984,999000.0],["2015-03-04",6.942,7.014,6.914,7.01,466500.0],["2015-03-05",6.996,7.014,6.928,7.01,684500.0],["2015-03-06",6.938,7.012,6.914,6.952,630000.0],["2015-03-09",6.956,7.04,6.936,7.012,380500.0],["2015-03-10",6.964,7.0,6.906,6.934,376000.0],["2015-03-11",6.928,6.98,6.868,6.966,711000.0],["2015-03-12",7.014,7.154,7.004,7.14,883000.0],["2015-03-13",7.114,7.136,6.986,7.064,879500.0],["2015-03-16",7.082,7.164,7.082,7.118,368500.0],["2015-03-17",7.08,7.088,7.03,7.064,692500.0],["2015-03-18",7.038,7.2,7.014,7.134,653000.0],["2015-03-19",7.108,7.26,7.104,7.234,604000.0],["2015-03-20",7.276,7.458,7.262,7.438,1520500.0],["2015-03-23",7.422,7.504,7.406,7.484,615500.0],["2015-03-24",7.51,7.872,7.452,7.486,963000.0],["2015-03-25",7.476,7.606,7.322,7.342,1012000.0],["2015-03-26",7.306,7.43,7.306,7.358,634500.0],["2015-03-27",7.34,7.362,7.186,7.298,706500.0],["2015-03-30",7.316,7.474,7.292,7.436,506000.0],["2015-03-31",7.38,7.498,7.358,7.44,587000.0],["2015-04-01",7.402,7.428,7.218,7.302,660500.0],["2015-04-02",7.302,7.406,7.186,7.198,1019500.0],["2015-04-06",7.172,7.192,7.102,7.128,1094500.0],["2015-04-07",7.1,7.158,7.074,7.098,1170000.0],["2015-04-08",7.098,7.126,7.048,7.11,1598000.0],["2015-04-09",7.098,7.132,6.936,6.946,943000.0],["2015-04-10",6.946,7.006,6.828,6.842,1062000.0],["2015-04-13",6.836,6.88,6.636,6.676,1745000.0],["2015-04-14",6.682,6.908,6.668,6.874,1029000.0],["2015-04-15",6.922,6.922,6.842,6.866,581500.0],["2015-04-16",6.83,6.94,6.83,6.872,600000.0],["2015-04-17",6.82,6.826,6.656,6.658,538500.0],["2015-04-20",6.7,6.812,6.67,6.732,430500.0],["2015-04-21",6.74,6.816,6.642,6.65,361000.0],["2015-04-22",6.64,6.724,6.57,6.628,628500.0],["2015-04-23",6.6,6.738,6.566,6.73,1182000.0],["2015-04-24",6.708,6.754,6.642,6.732,533000.0],["2015-04-27",6.764,6.834,6.664,6.78,1016500.0],["2015-04-28",6.774,6.868,6.73,6.83,599500.0],["2015-04-29",6.77,6.858,6.738,6.838,740500.0],["2015-04-30",6.738,6.968,6.732,6.886,1654500.0],["2015-05-01",6.936,6.936,6.566,6.878,1167500.0],["2015-05-04",6.906,7.008,6.726,6.936,972500.0],["2015-05-05",6.92,6.952,6.742,6.8,784500.0],["2015-05-06",6.804,6.88,6.774,6.872,827000.0],["2015-05-07",6.846,7.014,6.846,6.932,800000.0],["2015-05-08",6.992,7.024,6.868,6.918,615500.0],["2015-05-11",6.928,7.046,6.928,6.984,862000.0],["2015-05-12",6.944,6.99,6.792,6.834,572000.0],["2015-05-13",6.882,6.9,6.78,6.82,317500.0],["2015-05-14",6.832,6.95,6.832,6.948,268500.0],["2015-05-15",6.952,7.052,6.874,6.906,367000.0],["2015-05-18",6.906,6.994,6.862,6.958,426000.0],["2015-05-19",6.96,7.01,6.878,6.994,544500.0],["2015-05-20",7.024,7.084,7.008,7.058,374000.0],["2015-05-21",7.044,7.096,7.006,7.092,641000.0],["2015-05-22",7.07,7.114,6.99,7.016,573000.0],["2015-05-26",6.998,7.046,6.948,7.018,629500.0],["2015-05-27",7.012,7.156,6.948,7.152,600500.0],["2015-05-28",7.112,7.14,7.022,7.14,510000.0],["2015-05-29",7.086,7.2,6.996,7.18,887000.0],["2015-06-01",7.2,7.292,7.08,7.172,798000.0],["2015-06-02",7.136,7.196,7.048,7.072,389000.0],["2015-06-03",7.102,7.18,7.058,7.118,466000.0],["2015-06-04",7.058,7.11,6.988,7.002,595500.0],["2015-06-05",7.0,7.026,6.92,7.006,581500.0],["2015-06-08",6.97,6.986,6.88,6.888,328000.0],["2015-06-09",6.872,6.91,6.746,6.796,746000.0],["2015-06-10",6.832,7.026,6.832,6.924,1269000.0],["2015-06-11",6.92,6.952,6.868,6.918,383000.0],["2015-06-12",6.906,6.942,6.852,6.896,281500.0],["2015-06-15",6.826,6.864,6.74,6.808,383000.0],["2015-06-16",6.784,6.868,6.776,6.826,480500.0],["2015-06-17",6.852,6.868,6.75,6.812,679500.0],["2015-06-18",6.838,7.018,6.816,7.01,1974500.0],["2015-06-19",7.032,7.064,6.952,7.038,933500.0],["2015-06-22",7.078,7.186,7.032,7.154,618500.0],["2015-06-23",7.154,7.242,7.114,7.154,509000.0],["2015-06-24",7.148,7.17,7.124,7.146,425500.0],["2015-06-25",7.162,7.28,7.134,7.256,1183000.0],["2015-06-26",7.256,7.27,7.126,7.164,4201500.0],["2015-06-29",7.14,7.17,6.898,6.902,477000.0],["2015-06-30",6.97,7.04,6.856,6.916,811500.0],["2015-07-01",6.964,7.052,6.9,7.046,854000.0],["2015-07-02",7.05,7.162,6.948,6.968,525000.0],["2015-07-06",6.916,7.09,6.898,7.074,885000.0],["2015-07-07",7.078,7.14,6.948,7.066,665500.0],["2015-07-08",6.978,7.138,6.948,7.028,1036500.0],["2015-07-09",7.116,7.192,7.056,7.118,700000.0],["2015-07-10",7.122,7.292,7.102,7.278,589000.0],["2015-07-13",7.3,7.364,7.238,7.33,664500.0],["2015-07-14",7.332,7.362,7.268,7.276,291000.0],["2015-07-15",7.27,7.336,7.222,7.304,356000.0],["2015-07-16",7.4,7.428,7.264,7.38,1467000.0],["2015-07-17",7.39,7.462,7.35,7.446,601500.0],["2015-07-20",7.444,7.46,7.398,7.436,626500.0],["2015-07-21",7.43,7.526,7.364,7.412,489500.0],["2015-07-22",7.396,7.48,7.388,7.44,407000.0],["2015-07-23",7.414,7.418,7.246,7.26,368000.0],["2015-07-24",7.252,7.284,7.116,7.142,452500.0],["2015-07-27",7.124,7.196,7.056,7.13,418000.0],["2015-07-28",7.15,7.208,7.014,7.168,497000.0],["2015-07-29",7.166,7.416,7.132,7.364,605000.0],["2015-07-30",7.45,7.614,7.006,7.504,1411500.0],["2015-07-31",7.544,7.81,7.49,7.754,1480000.0],["2015-08-03",7.776,7.798,7.476,7.634,741000.0],["2015-08-04",7.624,7.724,7.582,7.686,636500.0],["2015-08-05",7.732,7.794,7.648,7.686,840000.0],["2015-08-06",7.714,7.746,7.476,7.488,528000.0],["2015-08-07",7.434,7.504,7.374,7.474,561000.0],["2015-08-10",7.512,7.588,7.284,7.5,787000.0],["2015-08-11",7.474,7.538,7.186,7.47,419500.0],["2015-08-12",7.436,7.494,7.356,7.46,524000.0],["2015-08-13",7.458,7.488,7.38,7.422,478500.0],["2015-08-14",7.422,7.534,7.346,7.426,784000.0],["2015-08-17",7.422,7.522,7.344,7.522,506500.0],["2015-08-18",7.528,7.554,7.364,7.388,566500.0],["2015-08-19",7.364,7.456,7.3,7.416,805000.0],["2015-08-20",7.362,7.546,7.256,7.472,855000.0],["2015-08-21",7.34,7.542,7.278,7.31,1272500.0],["2015-08-24",6.958,7.438,6.804,7.13,1570000.0],["2015-08-25",7.378,7.444,6.946,6.958,968500.0],["2015-08-26",7.124,7.188,6.858,7.132,783500.0],["2015-08-27",7.18,7.44,7.008,7.434,1868000.0],["2015-08-28",7.344,7.382,7.242,7.294,597000.0],["2015-08-31",7.29,7.306,7.176,7.236,607500.0],["2015-09-01",7.11,7.264,7.11,7.23,822000.0],["2015-09-02",7.318,7.42,7.176,7.414,905000.0],["2015-09-03",7.416,7.424,7.252,7.3,480000.0],["2015-09-04",7.198,7.296,7.146,7.202,267500.0],["2015-09-08",7.302,7.508,7.268,7.492,706500.0],["2015-09-09",7.558,7.612,7.39,7.422,818500.0],["2015-09-10",7.412,7.5,7.39,7.408,492000.0],["2015-09-11",7.354,7.604,7.354,7.596,628000.0],["2015-09-14",7.596,7.62,7.522,7.534,258000.0],["2015-09-15",7.562,7.708,7.562,7.694,426000.0],["2015-09-16",7.71,7.762,7.58,7.64,423000.0],["2015-09-17",7.626,7.766,7.626,7.676,511000.0],["2015-09-18",7.538,7.65,7.456,7.5,1331000.0],["2015-09-21",7.56,7.72,7.554,7.698,685500.0],["2015-09-22",7.624,7.692,7.546,7.672,640500.0],["2015-09-23",7.704,7.774,7.62,7.764,509500.0],["2015-09-24",7.686,7.856,7.686,7.83,979500.0],["2015-09-25",7.902,8.136,7.818,7.962,1276500.0],["2015-09-28",7.916,7.976,7.548,7.6,946500.0],["2015-09-29",7.604,7.618,7.334,7.486,885500.0],["2015-09-30",7.572,7.664,7.36,7.386,1178000.0],["2015-10-01",7.384,7.43,7.214,7.298,1072000.0],["2015-10-02",7.24,7.582,7.182,7.582,1634500.0],["2015-10-05",7.608,7.746,7.56,7.696,822000.0],["2015-10-06",7.7,7.71,7.582,7.66,594000.0],["2015-10-07",7.7,7.916,7.666,7.834,1610000.0],["2015-10-08",7.812,7.864,7.75,7.824,1127500.0],["2015-10-09",7.782,8.02,7.782,8.0,591000.0],["2015-10-12",8.034,8.146,7.992,8.116,573500.0],["2015-10-13",8.102,8.178,8.022,8.038,1024000.0],["2015-10-14",8.05,8.158,7.948,7.968,677500.0],["2015-10-15",7.998,8.15,7.962,8.138,451500.0],["2015-10-16",8.196,8.268,8.07,8.184,772500.0],["2015-10-19",8.15,8.208,7.802,8.18,583500.0],["2015-10-20",8.182,8.258,8.07,8.122,682500.0],["2015-10-21",8.168,8.19,7.704,7.996,548000.0],["2015-10-22",8.034,8.13,7.968,8.008,1057500.0],["2015-10-23",8.13,8.318,8.08,8.282,949500.0],["2015-10-26",8.304,8.35,8.2,8.218,1199000.0],["2015-10-27",8.204,8.238,8.084,8.1,850500.0],["2015-10-28",8.11,8.378,7.736,8.366,1298500.0],["2015-10-29",8.39,9.236,8.324,9.004,3077000.0],["2015-10-30",9.0,9.002,8.772,8.852,1317000.0],["2015-11-02",8.858,9.188,8.858,9.126,987500.0],["2015-11-03",9.168,9.198,9.012,9.124,882000.0],["2015-11-04",9.17,9.17,8.826,8.87,799000.0],["2015-11-05",8.9,9.038,8.868,8.988,1627500.0],["2015-11-06",8.946,9.168,8.894,9.098,658500.0],["2015-11-09",9.1,9.1,8.702,8.948,959000.0],["2015-11-10",8.938,9.178,8.818,9.0,1028000.0],["2015-11-11",9.05,9.146,8.752,8.87,1267000.0],["2015-11-12",8.812,8.924,8.704,8.8,1114500.0],["2015-11-13",8.766,8.844,8.694,8.77,531000.0],["2015-11-16",8.748,8.84,8.712,8.826,874000.0],["2015-11-17",9.062,9.12,8.874,8.976,1195500.0],["2015-11-18",9.048,9.072,8.882,9.056,875000.0],["2015-11-19",9.036,9.038,8.93,8.934,761000.0],["2015-11-20",8.994,9.024,8.89,8.978,1580500.0],["2015-11-23",8.964,9.01,8.884,8.912,1423000.0],["2015-11-24",8.87,9.014,8.744,8.948,1620500.0],["2015-11-25",8.938,9.258,8.846,9.25,1419500.0],["2015-11-27",9.252,9.338,9.12,9.278,732000.0],["2015-11-30",9.296,9.41,9.236,9.354,749500.0],["2015-12-01",9.374,9.51,9.29,9.328,1412500.0],["2015-12-02",9.302,9.43,9.262,9.346,895500.0],["2015-12-03",9.362,9.57,9.02,9.11,2005000.0],["2015-12-04",9.108,9.294,9.026,9.236,573000.0],["2015-12-07",9.21,9.224,9.048,9.128,614500.0],["2015-12-08",9.056,9.188,9.002,9.108,622500.0],["2015-12-09",9.074,9.18,8.97,8.982,575500.0],["2015-12-10",9.002,9.062,8.896,8.964,922500.0],["2015-12-11",8.826,9.016,8.67,9.012,979500.0],["2015-12-14",9.02,9.218,8.966,9.2,977000.0],["2015-12-15",9.296,9.426,9.202,9.398,1327000.0],["2015-12-16",9.442,9.58,9.378,9.546,661000.0],["2015-12-17",9.55,9.57,9.286,9.288,595500.0],["2015-12-18",9.234,9.302,9.05,9.104,2993500.0],["2015-12-21",9.158,9.246,9.0,9.094,576000.0],["2015-12-22",9.118,9.178,8.98,9.04,1295500.0],["2015-12-23",9.076,9.104,9.012,9.05,1860500.0],["2015-12-24",9.024,9.156,8.984,9.064,381000.0],["2015-12-28",8.986,9.138,8.986,9.042,951000.0],["2015-12-29",9.096,9.214,9.034,9.144,494000.0],["2015-12-30",9.144,9.206,9.11,9.118,447500.0],["2015-12-31",9.1,9.218,8.964,8.986,538000.0],["2016-01-04",8.882,8.894,8.628,8.674,849000.0],["2016-01-05",8.722,8.9,8.666,8.798,984000.0],["2016-01-06",8.648,8.83,8.648,8.768,899500.0],["2016-01-07",8.61,8.726,8.462,8.504,1266500.0],["2016-01-08",8.454,8.588,8.16,8.436,1464000.0],["2016-01-11",8.474,8.596,8.456,8.494,1143000.0],["2016-01-12",8.58,8.612,8.448,8.61,1246000.0],["2016-01-13",8.648,8.676,8.21,8.284,1388000.0],["2016-01-14",8.354,8.572,8.236,8.522,1244000.0],["2016-01-15",8.286,8.538,8.228,8.538,1562000.0],["2016-01-19",8.64,8.662,8.452,8.65,1400500.0],["2016-01-20",8.516,8.682,8.434,8.636,2913000.0],["2016-01-21",8.64,8.802,8.538,8.626,1452000.0],["2016-01-22",8.798,8.822,8.696,8.754,1344000.0],["2016-01-25",8.698,8.844,8.522,8.56,602000.0],["2016-01-26",8.612,8.704,8.554,8.668,793000.0],["2016-01-27",8.62,8.702,8.402,8.446,690500.0],["2016-01-28",8.536,8.622,8.41,8.478,454500.0],["2016-01-29",8.532,8.75,8.532,8.732,1375500.0],["2016-02-01",8.688,8.89,8.63,8.848,2233000.0],["2016-02-02",8.754,8.98,8.62,8.836,1244000.0],["2016-02-03",8.954,8.988,8.762,8.978,1416500.0],["2016-02-04",8.946,9.082,8.72,9.0,1247000.0],["2016-02-05",8.96,9.102,8.802,8.898,1350000.0],["2016-02-08",8.764,8.842,8.44,8.822,3283500.0],["2016-02-09",8.676,8.878,8.514,8.776,1570000.0],["2016-02-10",8.816,8.93,8.58,8.792,1146000.0],["2016-02-11",8.66,8.806,8.498,8.772,1191500.0],["2016-02-12",8.842,8.884,8.678,8.756,1245000.0],["2016-02-16",8.854,9.01,8.814,8.994,2072000.0],["2016-02-17",9.034,9.034,8.872,8.96,1139500.0],["2016-02-18",8.962,8.97,8.65,8.814,1179000.0],["2016-02-19",8.878,8.988,8.64,8.836,1574000.0],["2016-02-22",8.936,9.086,8.898,9.036,1343500.0],["2016-02-23",8.944,9.824,8.916,9.714,3867500.0],["2016-02-24",9.74,9.812,9.358,9.528,3504500.0],["2016-02-25",9.584,9.608,9.432,9.584,1513000.0],["2016-02-26",9.554,9.712,9.478,9.496,899500.0],["2016-02-29",9.534,9.556,9.408,9.418,1184500.0],["2016-03-01",9.46,9.594,9.44,9.532,2234000.0],["2016-03-02",9.486,9.842,9.406,9.794,2059500.0],["2016-03-03",9.796,9.816,9.602,9.694,1117500.0],["2016-03-04",9.702,9.81,9.474,9.492,1012000.0],["2016-03-07",9.484,9.91,9.37,9.834,2816500.0],["2016-03-08",9.806,9.834,9.648,9.698,853500.0],["2016-03-09",9.732,9.784,9.644,9.752,801500.0],["2016-03-10",9.772,9.85,9.5,9.57,825000.0],["2016-03-11",9.634,9.718,9.528,9.672,502500.0],["2016-03-14",9.666,9.764,9.6,9.678,564000.0],["2016-03-15",9.658,9.798,9.614,9.632,625500.0],["2016-03-16",9.612,9.814,9.612,9.766,690000.0],["2016-03-17",9.736,9.906,9.684,9.89,836500.0],["2016-03-18",9.93,10.0,9.812,9.894,980000.0],["2016-03-21",9.9,9.914,9.65,9.894,658000.0],["2016-03-22",9.828,9.958,9.828,9.914,692000.0],["2016-03-23",9.872,9.96,9.85,9.92,770000.0],["2016-03-24",9.91,9.924,9.86,9.91,706000.0],["2016-03-28",9.976,10.128,9.844,10.036,721000.0],["2016-03-29",10.05,10.458,9.976,10.434,2112500.0],["2016-03-30",10.52,10.584,10.378,10.424,1590500.0],["2016-03-31",10.454,10.488,10.328,10.36,877000.0],["2016-04-01",10.288,10.536,10.204,10.51,788500.0],["2016-04-04",10.486,10.582,10.29,10.38,676500.0],["2016-04-05",10.326,10.418,10.25,10.278,1102500.0],["2016-04-06",10.308,10.576,10.256,10.526,1867500.0],["2016-04-07",10.464,10.464,10.2,10.258,860500.0],["2016-04-08",10.326,10.358,10.17,10.22,619000.0],["2016-04-11",10.244,10.252,10.134,10.15,784500.0],["2016-04-12",10.186,10.314,10.144,10.25,833500.0],["2016-04-13",10.3,10.46,10.184,10.26,727500.0],["2016-04-14",10.302,10.416,10.224,10.33,478500.0],["2016-04-15",10.282,10.452,10.282,10.432,439500.0],["2016-04-18",10.352,10.482,10.34,10.408,761500.0],["2016-04-19",10.448,10.51,10.312,10.33,722000.0],["2016-04-20",10.318,10.354,10.168,10.278,992500.0],["2016-04-21",10.256,10.256,10.004,10.06,1486000.0],["2016-04-22",10.05,10.328,10.05,10.244,983000.0],["2016-04-25",10.208,10.236,10.02,10.098,669000.0],["2016-04-26",10.086,10.346,10.086,10.228,977500.0],["2016-04-27",10.194,10.34,10.176,10.304,541500.0],["2016-04-28",10.226,10.364,9.964,10.0,1274000.0],["2016-04-29",9.62,9.996,9.6,9.678,1721500.0],["2016-05-02",9.666,9.934,9.606,9.65,1514500.0],["2016-05-03",9.608,9.796,9.38,9.462,1539500.0],["2016-05-04",9.406,9.56,9.248,9.476,1106500.0],["2016-05-05",9.524,9.678,9.46,9.65,1617500.0],["2016-05-06",9.586,9.86,9.586,9.846,1424500.0],["2016-05-09",9.74,9.928,9.7,9.75,951500.0],["2016-05-10",9.794,9.8,9.666,9.732,394000.0],["2016-05-11",9.712,9.788,9.65,9.66,697500.0],["2016-05-12",9.652,9.844,9.64,9.82,1040500.0],["2016-05-13",9.794,9.88,9.688,9.734,436000.0],["2016-05-16",9.764,10.03,9.708,9.79,717000.0],["2016-05-17",9.734,9.798,9.5,9.532,960500.0],["2016-05-18",9.494,9.724,9.416,9.648,694000.0],["2016-05-19",9.614,9.726,9.458,9.614,526000.0],["2016-05-20",9.66,9.828,9.66,9.824,773500.0],["2016-05-23",9.826,9.876,9.722,9.82,1155000.0],["2016-05-24",9.848,10.17,9.798,10.156,934500.0],["2016-05-25",10.156,10.252,10.064,10.188,1792000.0],["2016-05-26",10.194,10.28,10.05,10.24,942500.0],["2016-05-27",10.28,10.446,10.262,10.354,779500.0],["2016-05-31",10.372,10.434,10.262,10.36,1168000.0],["2016-06-01",10.37,10.41,10.298,10.39,1069000.0],["2016-06-02",10.292,10.442,10.288,10.396,955000.0],["2016-06-03",10.382,10.514,10.274,10.456,830500.0],["2016-06-06",10.46,10.502,10.356,10.482,737000.0],["2016-06-07",10.462,10.502,10.37,10.456,444000.0],["2016-06-08",10.464,10.566,10.34,10.52,1084500.0],["2016-06-09",10.416,10.54,10.376,10.458,1170000.0],["2016-06-10",10.366,10.502,10.202,10.258,730000.0],["2016-06-13",10.202,10.286,10.168,10.26,757500.0],["2016-06-14",10.232,10.374,10.22,10.34,581500.0],["2016-06-15",10.362,10.398,10.214,10.244,367500.0],["2016-06-16",10.172,10.312,10.158,10.28,345500.0],["2016-06-17",10.302,10.36,10.076,10.088,1230500.0],["2016-06-20",10.218,10.434,10.106,10.396,1043500.0],["2016-06-21",10.43,10.5,10.296,10.37,430000.0],["2016-06-22",10.392,10.462,10.34,10.386,657500.0],["2016-06-23",10.52,10.576,10.322,10.52,701500.0],["2016-06-24",10.088,10.482,10.004,10.428,2586000.0],["2016-06-27",10.294,10.3,9.838,9.844,1398000.0],["2016-06-28",9.934,10.006,9.846,9.882,827000.0],["2016-06-29",10.002,10.168,9.926,10.158,1271000.0],["2016-06-30",10.156,10.498,10.07,10.482,986500.0],["2016-07-01",10.448,10.562,10.288,10.36,853500.0],["2016-07-05",10.302,10.6,10.302,10.358,443500.0],["2016-07-06",10.33,10.524,10.33,10.398,796000.0],["2016-07-07",10.4,10.494,10.35,10.422,522500.0],["2016-07-08",10.462,10.784,10.462,10.772,892000.0],["2016-07-11",10.8,10.8,10.736,10.748,741500.0],["2016-07-12",10.8,10.886,10.692,10.762,1589500.0],["2016-07-13",10.718,10.956,10.702,10.846,1315000.0],["2016-07-14",10.88,10.92,10.784,10.794,683500.0],["2016-07-15",10.8,10.8,10.574,10.588,2208000.0],["2016-07-18",10.622,10.662,10.458,10.464,1064000.0],["2016-07-19",10.47,10.5,10.386,10.402,697000.0],["2016-07-20",10.46,10.474,10.38,10.43,878000.0],["2016-07-21",10.382,10.43,10.076,10.15,1485000.0],["2016-07-22",10.11,10.132,9.896,10.126,1978500.0],["2016-07-25",10.11,10.222,10.04,10.058,1178500.0],["2016-07-26",10.056,10.17,10.028,10.162,611000.0],["2016-07-27",10.184,10.222,10.04,10.206,1233500.0],["2016-07-28",10.206,10.478,9.702,9.738,1478000.0],["2016-07-29",9.708,9.978,9.556,9.902,2343000.0],["2016-08-01",9.97,10.266,9.874,10.262,1902000.0],["2016-08-02",10.25,10.338,10.1,10.324,2239000.0],["2016-08-03",10.292,10.316,10.066,10.156,909500.0],["2016-08-04",10.116,10.24,10.084,10.228,914500.0],["2016-08-05",10.292,10.39,10.228,10.234,746000.0],["2016-08-08",10.22,10.294,9.98,10.062,593500.0],["2016-08-09",10.03,10.188,9.942,9.946,1220000.0],["2016-08-10",9.98,10.014,9.878,9.91,1139000.0],["2016-08-11",9.904,9.95,9.84,9.86,1738500.0],["2016-08-12",9.87,9.928,9.762,9.782,697000.0],["2016-08-15",9.778,9.908,9.672,9.842,2612500.0],["2016-08-16",9.836,10.04,9.654,9.85,1454500.0],["2016-08-17",9.848,9.876,9.7,9.748,753000.0],["2016-08-18",9.766,9.96,9.72,9.928,1045000.0],["2016-08-19",9.886,9.898,9.614,9.658,2199000.0],["2016-08-22",9.652,9.934,9.558,9.876,1342500.0],["2016-08-23",9.942,10.074,9.916,9.976,773000.0],["2016-08-24",9.962,10.082,9.906,9.978,791000.0],["2016-08-25",9.968,10.072,9.93,10.052,657000.0],["2016-08-26",10.036,10.112,9.914,10.046,760500.0],["2016-08-29",10.034,10.17,10.034,10.128,630500.0],["2016-08-30",10.148,10.252,10.092,10.204,966000.0],["2016-08-31",10.212,10.272,10.1,10.236,968000.0],["2016-09-01",10.278,10.31,10.2,10.288,493000.0],["2016-09-02",10.304,10.384,10.284,10.384,535500.0],["2016-09-06",10.384,10.432,10.076,10.428,654000.0],["2016-09-07",10.442,10.536,10.4,10.536,633000.0],["2016-09-08",10.454,10.524,10.406,10.514,963000.0],["2016-09-09",10.434,10.454,10.328,10.346,2039000.0],["2016-09-12",10.28,10.348,10.158,10.278,1059000.0],["2016-09-13",10.19,10.244,10.0,10.028,1234500.0],["2016-09-14",10.05,10.116,9.92,9.944,1211500.0],["2016-09-15",9.962,10.002,9.88,9.944,812500.0],["2016-09-16",9.782,9.89,9.504,9.81,1664000.0],["2016-09-19",9.85,10.096,9.826,10.056,922500.0],["2016-09-20",10.072,10.158,10.044,10.048,1287500.0],["2016-09-21",10.098,10.234,10.054,10.122,1355500.0],["2016-09-22",10.15,10.154,9.654,10.102,1733000.0],["2016-09-23",10.042,10.132,9.604,9.914,1180500.0],["2016-09-26",9.896,10.1,9.85,10.01,1141500.0],["2016-09-27",10.008,10.062,9.958,9.974,642000.0],["2016-09-28",9.946,10.05,9.93,10.028,595500.0],["2016-09-29",9.966,10.068,9.906,9.962,626500.0],["2016-09-30",9.98,10.13,9.934,9.968,742500.0],["2016-10-03",9.964,10.036,9.908,9.994,719500.0],["2016-10-04",9.98,10.038,9.906,9.928,592500.0],["2016-10-05",9.954,10.026,9.912,9.93,583000.0],["2016-10-06",9.9,9.97,9.768,9.928,1140500.0],["2016-10-07",9.898,9.934,9.748,9.882,709000.0],["2016-10-10",9.942,10.024,9.916,9.958,340000.0],["2016-10-11",9.906,9.906,9.72,9.82,628500.0],["2016-10-12",9.8,9.938,9.772,9.922,600000.0],["2016-10-13",9.856,9.882,9.77,9.81,704000.0],["2016-10-14",9.85,9.9,9.728,9.73,666500.0],["2016-10-17",9.748,9.768,9.686,9.69,402500.0],["2016-10-18",9.774,9.808,9.712,9.716,1196000.0],["2016-10-19",9.714,9.782,9.66,9.706,722000.0],["2016-10-20",9.686,9.734,9.536,9.578,505500.0],["2016-10-21",9.542,9.55,9.466,9.518,606000.0],["2016-10-24",9.584,9.72,9.584,9.622,671500.0],["2016-10-25",9.61,9.64,9.57,9.596,724000.0],["2016-10-26",9.532,9.618,9.342,9.362,1371000.0],["2016-10-27",9.444,9.444,8.4,8.944,1880000.0],["2016-10-28",8.834,9.054,8.404,8.888,1114000.0],["2016-10-31",8.87,8.896,8.714,8.806,839000.0],["2016-11-01",8.806,8.838,8.714,8.734,1295000.0],["2016-11-02",8.756,8.954,8.752,8.906,994000.0],["2016-11-03",8.88,8.942,8.81,8.822,517000.0],["2016-11-04",8.802,8.916,8.734,8.736,603500.0],["2016-11-07",8.82,8.838,8.744,8.798,1192000.0],["2016-11-08",8.76,8.838,8.752,8.806,811500.0],["2016-11-09",8.73,8.768,8.54,8.662,1405000.0],["2016-11-10",8.736,8.77,8.564,8.682,1218000.0],["2016-11-11",8.682,9.028,8.592,8.936,1429500.0],["2016-11-14",9.016,9.088,8.706,9.002,1094500.0],["2016-11-15",9.014,9.142,9.008,9.05,1497000.0],["2016-11-16",9.05,9.22,9.038,9.122,940500.0],["2016-11-17",9.16,9.264,9.14,9.218,628500.0],["2016-11-18",9.232,9.392,9.206,9.326,1511000.0],["2016-11-21",9.37,9.494,9.288,9.35,646500.0],["2016-11-22",9.338,9.4,9.308,9.366,795500.0],["2016-11-23",9.38,9.478,9.308,9.448,945500.0],["2016-11-25",9.464,9.55,9.448,9.516,201500.0],["2016-11-28",9.528,9.678,9.448,9.538,694500.0],["2016-11-29",9.554,9.634,9.54,9.6,540000.0],["2016-11-30",9.612,9.62,9.404,9.512,1576500.0],["2016-12-01",9.504,9.592,9.442,9.488,1196000.0],["2016-12-02",9.52,9.556,9.454,9.552,877000.0],["2016-12-05",9.606,9.71,9.564,9.622,718000.0],["2016-12-06",9.672,9.672,9.452,9.622,1052000.0],["2016-12-07",9.6,9.726,9.572,9.602,3601500.0],["2016-12-08",9.602,10.062,9.512,9.972,1661500.0],["2016-12-09",10.024,10.112,9.906,9.954,1222500.0],["2016-12-12",9.92,10.042,9.792,9.964,632500.0],["2016-12-13",9.9,10.104,9.9,10.102,760000.0],["2016-12-14",10.136,10.276,9.992,10.088,2267500.0],["2016-12-15",10.12,10.198,10.024,10.074,1619000.0],["2016-12-16",10.114,10.236,9.956,10.158,3112000.0],["2016-12-19",10.116,10.244,10.06,10.158,875000.0],["2016-12-20",10.198,10.246,10.058,10.224,831500.0],["2016-12-21",10.26,10.26,10.082,10.104,1367500.0],["2016-12-22",10.136,10.136,9.954,9.996,732000.0],["2016-12-23",9.964,10.13,9.942,10.03,835500.0],["2016-12-27",10.086,10.142,9.746,10.028,1288000.0],["2016-12-28",9.984,10.092,9.956,10.042,780500.0],["2016-12-29",10.088,10.146,9.996,10.092,647000.0],["2016-12-30",10.106,10.118,9.994,10.088,608000.0],["2017-01-03",10.124,10.23,9.992,10.05,847000.0],["2017-01-04",10.102,10.216,10.102,10.174,816500.0],["2017-01-05",10.21,10.258,10.084,10.126,928500.0],["2017-01-06",10.18,10.18,10.06,10.076,679000.0],["2017-01-09",10.036,10.146,10.004,10.012,800000.0],["2017-01-10",9.974,10.056,9.934,9.96,1015000.0],["2017-01-11",9.952,10.012,9.904,9.926,707500.0],["2017-01-12",9.906,9.906,9.776,9.838,1301500.0],["2017-01-13",9.866,9.976,9.784,9.916,722500.0],["2017-01-17",9.886,9.886,9.722,9.734,1507500.0],["2017-01-18",9.764,9.958,9.678,9.686,992000.0],["2017-01-19",9.69,9.706,9.562,9.576,675500.0],["2017-01-20",9.57,9.682,9.452,9.502,866500.0],["2017-01-23",9.496,9.582,9.322,9.33,790000.0],["2017-01-24",9.3,9.4,9.3,9.36,1052000.0],["2017-01-25",9.428,9.484,9.364,9.38,1261000.0],["2017-01-26",9.386,9.386,9.23,9.306,866000.0],["2017-01-27",9.316,9.322,9.256,9.296,570000.0],["2017-01-30",9.23,9.408,9.178,9.248,779500.0],["2017-01-31",9.208,9.242,9.138,9.19,742000.0],["2017-02-01",9.196,9.238,9.046,9.074,970500.0],["2017-02-02",9.072,9.086,8.854,8.928,1219000.0],["2017-02-03",8.942,9.052,8.942,8.988,990000.0],["2017-02-06",8.94,8.984,8.862,8.866,577000.0],["2017-02-07",8.878,9.072,8.85,9.05,1298000.0],["2017-02-08",9.042,9.106,8.99,9.052,761000.0],["2017-02-09",9.048,9.29,9.048,9.258,667000.0],["2017-02-10",9.242,9.31,9.166,9.24,919000.0],["2017-02-13",9.264,9.312,9.1,9.274,577500.0],["2017-02-14",9.23,9.36,9.212,9.326,738000.0],["2017-02-15",9.32,9.42,9.3,9.39,657500.0],["2017-02-16",9.38,9.452,9.31,9.354,545500.0],["2017-02-17",9.372,9.462,9.372,9.44,808000.0],["2017-02-21",9.458,9.524,9.356,9.51,1194500.0],["2017-02-22",9.522,9.566,9.468,9.546,781500.0],["2017-02-23",9.562,9.588,9.484,9.584,681500.0],["2017-02-24",9.506,9.55,9.484,9.512,494000.0],["2017-02-27",9.512,9.582,9.326,9.546,1158500.0],["2017-02-28",9.782,9.782,8.922,8.932,1696500.0],["2017-03-01",8.966,9.438,8.954,9.398,1614000.0],["2017-03-02",9.348,9.374,9.206,9.29,748000.0],["2017-03-03",9.272,9.34,9.222,9.242,408000.0],["2017-03-06",9.166,9.2,9.006,9.128,601500.0],["2017-03-07",9.154,9.198,9.094,9.15,821000.0],["2017-03-08",9.158,9.238,9.15,9.154,492500.0],["2017-03-09",9.17,9.22,9.09,9.106,517500.0],["2017-03-10",9.2,9.21,9.048,9.116,637500.0],["2017-03-13",9.11,9.19,9.03,9.088,662000.0],["2017-03-14",9.048,9.108,9.024,9.032,613000.0],["2017-03-15",9.052,9.062,8.962,9.032,949000.0],["2017-03-16",9.014,9.074,8.964,9.048,717500.0],["2017-03-17",8.998,9.218,8.976,9.192,1839000.0],["2017-03-20",9.186,9.338,9.1,9.2,770000.0],["2017-03-21",9.27,9.28,9.128,9.166,1482000.0],["2017-03-22",9.192,9.262,9.094,9.196,930500.0],["2017-03-23",9.174,9.276,9.154,9.264,697000.0],["2017-03-24",9.272,9.334,9.216,9.262,949500.0],["2017-03-27",9.174,9.318,9.174,9.268,699000.0],["2017-03-28",9.23,9.332,9.196,9.332,703500.0],["2017-03-29",9.31,9.39,9.3,9.356,714000.0],["2017-03-30",9.38,9.434,9.352,9.432,623000.0],["2017-03-31",9.42,9.6,9.408,9.472,833000.0],["2017-04-03",9.488,9.514,9.182,9.192,987000.0],["2017-04-04",9.174,9.216,9.092,9.21,785500.0],["2017-04-05",9.248,9.278,9.106,9.11,780500.0],["2017-04-06",9.092,9.158,9.08,9.156,741500.0],["2017-04-07",9.144,9.244,9.01,9.142,1019000.0],["2017-04-10",9.162,9.256,9.13,9.196,726000.0],["2017-04-11",9.156,9.3,9.156,9.29,599000.0],["2017-04-12",9.306,9.384,9.148,9.298,922000.0],["2017-04-13",9.27,9.27,9.1,9.14,1784000.0],["2017-04-17",9.132,9.24,9.118,9.222,708500.0],["2017-04-18",9.2,9.242,9.172,9.232,739500.0],["2017-04-19",9.244,9.312,9.18,9.296,1081500.0],["2017-04-20",9.316,9.358,9.244,9.32,868000.0],["2017-04-21",9.322,9.38,9.29,9.306,684500.0],["2017-04-24",9.38,9.478,9.338,9.466,1162500.0],["2017-04-25",9.49,9.582,9.4,9.54,1097000.0],["2017-04-26",9.562,9.704,9.518,9.592,779000.0],["2017-04-27",9.58,9.726,9.564,9.616,717000.0],["2017-04-28",9.604,9.74,9.54,9.542,948500.0],["2017-05-01",9.56,9.614,9.456,9.562,799500.0],["2017-05-02",9.776,9.812,9.438,9.728,841500.0],["2017-05-03",9.772,9.88,9.746,9.816,836500.0],["2017-05-04",9.75,9.952,9.75,9.896,911500.0],["2017-05-05",9.86,9.96,9.84,9.936,890500.0],["2017-05-08",9.95,10.16,9.93,10.1,777500.0],["2017-05-09",10.12,10.176,10.08,10.132,465000.0],["2017-05-10",10.07,10.164,9.312,10.096,690000.0],["2017-05-11",10.076,10.112,9.984,9.988,503500.0],["2017-05-12",9.98,10.034,9.936,9.984,585000.0],["2017-05-15",9.982,10.082,9.942,10.08,538500.0],["2017-05-16",10.108,10.108,10.02,10.076,400500.0],["2017-05-17",9.938,10.004,9.836,9.934,718000.0],["2017-05-18",9.938,9.998,9.862,9.876,526000.0],["2017-05-19",9.892,10.066,9.892,10.022,720500.0],["2017-05-22",10.044,10.218,10.044,10.2,616500.0],["2017-05-23",10.2,10.33,10.154,10.304,786500.0],["2017-05-24",10.326,10.41,10.274,10.35,729500.0],["2017-05-25",10.4,10.426,10.348,10.374,364500.0],["2017-05-26",10.368,10.382,10.234,10.356,711500.0],["2017-05-30",10.37,10.488,10.34,10.412,616500.0],["2017-05-31",10.454,10.53,10.378,10.474,640500.0],["2017-06-01",10.492,10.612,10.422,10.6,884500.0],["2017-06-02",10.596,10.702,10.558,10.654,975000.0],["2017-06-05",10.648,10.8,10.648,10.662,546000.0],["2017-06-06",10.64,10.64,10.48,10.602,921000.0],["2017-06-07",10.616,10.742,10.472,10.608,575500.0],["2017-06-08",10.614,10.656,10.528,10.616,581000.0],["2017-06-09",10.664,10.806,10.574,10.6,918500.0],["2017-06-12",10.564,10.686,10.434,10.514,636000.0],["2017-06-13",10.528,10.598,10.424,10.502,936500.0],["2017-06-14",10.49,10.556,10.422,10.512,805000.0],["2017-06-15",10.394,10.518,10.378,10.512,1004500.0],["2017-06-16",10.452,10.536,10.392,10.52,1395000.0],["2017-06-19",10.56,10.662,10.552,10.642,658000.0],["2017-06-20",10.61,10.718,10.556,10.678,689500.0],["2017-06-21",10.75,10.844,10.634,10.79,1051000.0],["2017-06-22",10.736,10.99,10.688,10.98,896000.0],["2017-06-23",10.98,11.076,10.938,11.01,1623500.0],["2017-06-26",11.032,11.258,11.032,11.22,1352500.0],["2017-06-27",11.22,11.266,11.154,11.162,893500.0],["2017-06-28",11.208,11.328,11.104,11.312,713500.0],["2017-06-29",11.328,11.332,11.118,11.22,1279000.0],["2017-06-30",11.212,11.246,10.892,11.116,1151500.0],["2017-07-03",11.126,11.252,11.042,11.098,449000.0],["2017-07-05",11.144,11.144,10.958,11.036,657500.0],["2017-07-06",10.978,10.98,10.764,10.888,566000.0],["2017-07-07",10.946,11.062,10.946,10.976,567000.0],["2017-07-10",10.974,11.024,10.91,10.968,696000.0],["2017-07-11",10.968,11.094,10.898,10.994,738000.0],["2017-07-12",11.06,11.114,11.0,11.066,380500.0],["2017-07-13",11.028,11.046,10.974,11.002,650500.0],["2017-07-14",11.0,11.064,10.958,11.034,412000.0],["2017-07-17",11.036,11.102,10.896,11.034,583000.0],["2017-07-18",10.822,11.06,10.5,10.922,809000.0],["2017-07-19",10.936,11.07,10.936,11.068,470000.0],["2017-07-20",11.066,11.122,10.996,11.0,667000.0],["2017-07-21",11.06,11.086,10.968,10.994,777500.0],["2017-07-24",10.992,11.0,10.882,10.958,671500.0],["2017-07-25",10.972,11.232,10.83,11.17,1188500.0],["2017-07-26",11.178,11.188,10.998,11.128,612000.0],["2017-07-27",11.696,11.704,11.214,11.262,904000.0],["2017-07-28",11.298,11.968,11.298,11.52,840500.0],["2017-07-31",11.542,11.658,11.45,11.51,828000.0],["2017-08-01",11.522,11.7,11.452,11.672,795000.0],["2017-08-02",11.674,11.694,11.38,11.502,568500.0],["2017-08-03",11.526,11.71,11.434,11.47,462000.0],["2017-08-04",11.46,11.502,11.244,11.354,488500.0],["2017-08-07",11.356,11.364,10.868,11.35,409000.0],["2017-08-08",11.338,11.496,11.308,11.342,487500.0],["2017-08-09",10.888,11.278,10.756,11.138,796000.0],["2017-08-10",11.088,11.228,11.026,11.094,945500.0],["2017-08-11",11.136,11.218,11.048,11.19,811000.0],["2017-08-14",11.27,11.41,11.234,11.388,618500.0],["2017-08-15",11.4,11.402,11.062,11.07,669500.0],["2017-08-16",11.124,11.272,11.074,11.172,764500.0],["2017-08-17",11.174,11.25,11.05,11.12,626000.0],["2017-08-18",11.032,11.132,10.87,11.092,864500.0],["2017-08-21",11.082,11.146,11.004,11.09,609000.0],["2017-08-22",11.11,11.18,11.014,11.044,754500.0],["2017-08-23",11.002,11.058,10.918,10.976,1167500.0],["2017-08-24",10.966,11.05,10.966,11.044,488500.0],["2017-08-25",11.1,11.176,11.05,11.082,542000.0],["2017-08-28",11.098,11.158,11.05,11.118,425500.0],["2017-08-29",11.074,11.182,11.05,11.164,482000.0],["2017-08-30",11.166,11.2,11.146,11.178,296000.0],["2017-08-31",11.178,11.308,11.176,11.256,485500.0],["2017-09-01",11.268,11.324,11.236,11.296,249500.0],["2017-09-05",11.274,11.302,11.146,11.192,339000.0],["2017-09-06",11.216,11.23,10.982,11.112,2622500.0],["2017-09-07",11.126,11.288,11.088,11.154,1554000.0],["2017-09-08",11.134,11.198,11.064,11.118,775000.0],["2017-09-11",11.17,11.322,11.144,11.28,909500.0],["2017-09-12",11.308,11.364,11.268,11.35,852500.0],["2017-09-13",11.338,11.386,11.252,11.276,527500.0],["2017-09-14",11.27,11.288,11.164,11.19,563500.0],["2017-09-15",11.208,11.292,11.136,11.196,1800000.0],["2017-09-18",11.162,11.272,11.048,11.152,835500.0],["2017-09-19",11.126,11.182,11.1,11.168,1078500.0],["2017-09-20",11.17,11.348,11.17,11.314,625500.0],["2017-09-21",11.31,11.41,11.274,11.314,759500.0],["2017-09-22",11.288,11.5,11.26,11.48,1083500.0],["2017-09-25",11.5,11.538,11.372,11.506,780500.0],["2017-09-26",11.518,11.572,11.432,11.506,702000.0],["2017-09-27",11.51,11.624,11.46,11.548,1035500.0],["2017-09-28",11.542,11.662,11.516,11.61,453000.0],["2017-09-29",11.638,11.686,11.562,11.664,984500.0],["2017-10-02",11.716,11.85,11.622,11.848,1137000.0],["2017-10-03",11.846,11.886,11.676,11.822,838500.0],["2017-10-04",11.792,11.846,11.682,11.842,744500.0],["2017-10-05",11.846,11.856,11.734,11.838,421500.0],["2017-10-06",11.834,11.896,11.75,11.852,793000.0],["2017-10-09",11.852,11.91,11.798,11.88,411500.0],["2017-10-10",11.902,11.954,11.84,11.926,1268000.0],["2017-10-11",11.92,12.038,11.868,12.008,759500.0],["2017-10-12",12.042,12.12,11.954,12.082,669000.0],["2017-10-13",12.14,12.186,12.096,12.136,490000.0],["2017-10-16",12.164,12.182,12.074,12.158,360500.0],["2017-10-17",12.164,12.284,12.068,12.15,473500.0],["2017-10-18",12.162,12.252,12.018,12.154,564000.0],["2017-10-19",12.122,12.184,12.032,12.18,411500.0],["2017-10-20",12.272,12.378,12.206,12.24,784000.0],["2017-10-23",12.308,12.308,12.138,12.156,442000.0],["2017-10-24",12.184,12.194,12.1,12.112,809500.0],["2017-10-25",12.114,12.178,11.958,12.116,693500.0],["2017-10-26",12.138,12.584,11.578,12.52,1358500.0],["2017-10-27",12.5,12.564,12.462,12.488,1044000.0],["2017-10-30",12.498,12.5,12.182,12.192,641000.0],["2017-10-31",12.25,12.498,12.248,12.484,913500.0],["2017-11-01",12.402,12.452,12.21,12.352,660500.0],["2017-11-02",12.306,12.534,12.17,12.47,695500.0],["2017-11-03",12.45,12.5,12.328,12.458,524500.0],["2017-11-06",12.48,12.554,12.372,12.512,261500.0],["2017-11-07",12.526,12.576,12.444,12.464,511500.0],["2017-11-08",12.436,12.53,12.39,12.474,602500.0],["2017-11-09",12.364,12.464,12.282,12.326,456500.0],["2017-11-10",12.3,12.442,11.984,12.26,465500.0],["2017-11-13",12.232,12.368,12.104,12.298,740000.0],["2017-11-14",12.27,12.418,12.096,12.192,1140500.0],["2017-11-15",12.134,12.228,11.926,12.134,758500.0],["2017-11-16",12.204,12.41,12.096,12.312,629500.0],["2017-11-17",12.244,12.428,12.214,12.3,621000.0],["2017-11-20",12.352,12.352,12.17,12.254,590500.0],["2017-11-21",12.308,12.354,12.21,12.352,658000.0],["2017-11-22",12.388,12.598,12.24,12.278,598000.0],["2017-11-24",12.294,12.304,12.096,12.194,613000.0],["2017-11-27",12.194,12.322,12.046,12.134,1331500.0],["2017-11-28",12.162,12.384,12.06,12.306,765000.0],["2017-11-29",12.326,12.384,12.204,12.222,636000.0],["2017-11-30",12.308,12.37,12.23,12.276,658500.0],["2017-12-01",12.278,12.278,11.81,12.14,1079000.0],["2017-12-04",12.22,12.328,12.09,12.116,1279000.0],["2017-12-05",12.074,12.2,12.03,12.062,729000.0],["2017-12-06",12.076,12.26,12.074,12.134,454000.0],["2017-12-07",12.132,12.324,12.124,12.214,499000.0],["2017-12-08",12.268,12.304,12.198,12.242,546500.0],["2017-12-11",12.22,12.31,12.052,12.128,570500.0],["2017-12-12",12.144,12.368,12.144,12.158,687000.0],["2017-12-13",12.16,12.342,12.146,12.194,640000.0],["2017-12-14",12.198,12.368,12.138,12.16,607000.0],["2017-12-15",12.168,12.414,12.162,12.356,2492000.0],["2017-12-18",12.408,12.568,12.404,12.446,489000.0],["2017-12-19",12.446,12.67,12.35,12.366,556000.0],["2017-12-20",12.416,12.498,12.31,12.384,625000.0],["2017-12-21",12.428,12.566,12.348,12.398,401500.0],["2017-12-22",12.38,12.392,12.31,12.316,454500.0],["2017-12-26",12.308,12.426,12.218,12.284,490000.0],["2017-12-27",12.278,12.586,12.142,12.228,433500.0],["2017-12-28",12.228,12.35,12.124,12.192,328000.0],["2017-12-29",12.234,12.238,11.988,12.07,762000.0],["2018-01-02",12.112,12.174,11.956,12.052,610500.0],["2018-01-03",12.088,12.216,12.028,12.088,435000.0],["2018-01-04",12.128,12.302,12.128,12.214,302500.0],["2018-01-05",12.23,12.67,12.148,12.26,380000.0],["2018-01-08",12.23,12.334,12.138,12.316,592500.0],["2018-01-09",12.32,12.34,12.22,12.23,422000.0],["2018-01-10",12.16,12.308,12.086,12.286,390000.0],["2018-01-11",12.31,12.446,12.226,12.43,431500.0],["2018-01-12",12.47,12.5,12.296,12.408,495000.0],["2018-01-16",12.458,12.692,12.458,12.514,496500.0],["2018-01-17",12.58,12.764,12.502,12.696,600500.0],["2018-01-18",12.72,12.772,12.588,12.594,542500.0],["2018-01-19",12.59,12.868,12.59,12.702,785000.0],["2018-01-22",12.68,12.79,12.628,12.692,704500.0],["2018-01-23",12.67,12.716,12.56,12.632,399000.0],["2018-01-24",12.666,12.72,12.426,12.436,503500.0],["2018-01-25",12.482,12.576,12.388,12.502,687500.0],["2018-01-26",12.588,12.588,12.368,12.386,465000.0],["2018-01-29",12.382,12.516,12.262,12.374,596000.0],["2018-01-30",12.28,12.424,12.28,12.354,496000.0],["2018-01-31",12.384,12.384,12.148,12.15,675500.0],["2018-02-01",12.086,12.226,11.916,12.224,1358000.0],["2018-02-02",12.176,12.274,12.022,12.122,1268500.0],["2018-02-05",12.046,12.2,11.896,11.934,1108500.0],["2018-02-06",11.79,12.01,11.586,11.706,1344000.0],["2018-02-07",11.71,11.872,11.67,11.756,394500.0],["2018-02-08",11.758,11.796,11.44,11.44,438500.0],["2018-02-09",11.514,11.574,11.006,11.484,767000.0],["2018-02-12",11.504,11.648,11.39,11.548,561000.0],["2018-02-13",11.498,11.674,11.336,11.636,420000.0],["2018-02-14",11.6,11.794,11.346,11.792,427000.0],["2018-02-15",11.84,12.148,11.752,11.954,480000.0],["2018-02-16",11.908,12.118,11.908,12.046,555500.0],["2018-02-20",11.992,12.11,11.906,12.004,421000.0],["2018-02-21",12.026,12.278,12.026,12.116,388000.0],["2018-02-22",12.15,12.342,11.962,12.178,549500.0],["2018-02-23",12.236,12.43,12.236,12.372,699000.0],["2018-02-26",12.352,12.362,12.1,12.262,1012000.0],["2018-02-27",11.602,12.36,11.602,11.76,1304500.0],["2018-02-28",11.714,11.828,11.392,11.404,1384500.0],["2018-03-01",11.23,11.23,10.8,11.128,1174000.0],["2018-03-02",10.986,11.402,10.986,11.366,921500.0],["2018-03-05",11.302,11.528,11.264,11.442,844000.0],["2018-03-06",11.476,11.526,11.342,11.508,606500.0],["2018-03-07",11.446,11.782,11.432,11.616,642000.0],["2018-03-08",11.624,11.696,11.49,11.59,579500.0],["2018-03-09",11.646,11.824,11.502,11.792,539000.0],["2018-03-12",11.792,12.066,11.792,11.87,573000.0],["2018-03-13",11.888,12.0,11.79,11.944,1255500.0],["2018-03-14",11.944,11.944,11.788,11.814,1055500.0],["2018-03-15",11.844,11.9,11.6,11.868,529000.0],["2018-03-16",11.87,12.0,11.784,11.828,1878000.0],["2018-03-19",11.81,11.852,11.42,11.644,579500.0],["2018-03-20",11.642,11.804,11.496,11.66,501500.0],["2018-03-21",11.648,11.822,11.58,11.672,385500.0],["2018-03-22",11.66,11.712,11.394,11.41,739000.0],["2018-03-23",11.408,11.51,11.08,11.09,654500.0],["2018-03-26",11.224,11.504,11.09,11.332,1135500.0],["2018-03-27",11.368,11.368,10.824,11.016,642500.0],["2018-03-28",11.034,11.292,10.968,11.05,696000.0],["2018-03-29",11.102,11.272,10.982,11.154,636000.0],["2018-04-02",11.142,11.184,10.906,11.0,573500.0],["2018-04-03",11.05,11.236,11.03,11.232,717000.0],["2018-04-04",11.09,11.4,11.09,11.29,569000.0],["2018-04-05",11.34,11.382,11.226,11.328,708000.0],["2018-04-06",11.256,11.286,10.802,11.044,450500.0],["2018-04-09",11.116,11.196,11.014,11.02,482000.0],["2018-04-10",11.144,11.198,11.05,11.122,538000.0],["2018-04-11",11.068,11.232,10.936,11.07,653500.0],["2018-04-12",11.126,11.466,11.126,11.344,1440500.0],["2018-04-13",11.392,11.544,11.252,11.34,493000.0],["2018-04-16",11.4,11.612,11.296,11.556,471000.0],["2018-04-17",11.616,11.786,11.552,11.754,1101000.0],["2018-04-18",11.764,11.99,11.64,11.948,854500.0],["2018-04-19",11.94,12.024,11.754,11.912,567000.0],["2018-04-20",11.87,11.904,11.622,11.642,743500.0],["2018-04-23",11.654,11.73,11.592,11.684,341000.0],["2018-04-24",11.716,11.772,11.516,11.582,369000.0],["2018-04-25",11.596,11.596,11.438,11.484,382000.0],["2018-04-26",11.548,11.748,11.46,11.708,302500.0],["2018-04-27",11.748,11.754,11.604,11.668,278000.0],["2018-04-30",11.688,11.722,11.406,11.562,542500.0],["2018-05-01",11.544,11.544,10.83,11.048,1111000.0],["2018-05-02",10.91,11.122,10.71,10.758,669000.0],["2018-05-03",10.716,10.734,10.54,10.642,677000.0],["2018-05-04",10.574,10.818,10.504,10.786,828500.0],["2018-05-07",10.828,10.93,10.76,10.918,603500.0],["2018-05-08",10.918,11.162,10.852,10.93,598500.0],["2018-05-09",10.942,11.05,10.838,10.868,612500.0],["2018-05-10",10.914,10.99,10.828,10.938,632500.0],["2018-05-11",10.936,11.034,10.874,10.94,763500.0],["2018-05-14",10.984,11.024,10.818,10.818,793500.0],["2018-05-15",10.81,10.92,10.746,10.882,1554500.0],["2018-05-16",10.916,11.094,10.91,10.966,1069500.0],["2018-05-17",10.958,11.048,10.936,10.988,842000.0],["2018-05-18",11.034,11.134,10.878,11.09,906000.0],["2018-05-21",11.16,11.232,11.138,11.222,480000.0],["2018-05-22",11.25,11.276,11.142,11.212,706500.0],["2018-05-23",11.21,11.306,11.18,11.296,533000.0],["2018-05-24",11.274,11.286,11.198,11.23,530500.0],["2018-05-25",11.25,11.29,11.186,11.264,480500.0],["2018-05-29",11.208,11.26,11.052,11.196,562500.0],["2018-05-30",11.238,11.468,11.238,11.4,543000.0],["2018-05-31",11.38,11.456,11.3,11.338,1353000.0],["2018-06-01",11.788,11.99,11.724,11.816,1200500.0],["2018-06-04",11.882,11.924,11.776,11.822,868500.0],["2018-06-05",11.82,11.908,11.802,11.866,707500.0],["2018-06-06",11.908,11.908,11.766,11.884,1148500.0],["2018-06-07",11.92,11.936,11.748,11.766,834500.0],["2018-06-08",11.742,11.826,11.702,11.78,513500.0],["2018-06-11",11.782,11.848,11.782,11.796,534000.0],["2018-06-12",11.8,11.84,11.64,11.84,759500.0],["2018-06-13",11.842,11.942,11.712,11.786,560000.0],["2018-06-14",11.798,11.85,11.728,11.85,1405000.0],["2018-06-15",11.816,11.918,11.674,11.9,1852500.0],["2018-06-18",11.868,11.936,11.658,11.85,736500.0],["2018-06-19",11.76,11.928,11.72,11.914,908500.0],["2018-06-20",11.96,11.99,11.796,11.89,692500.0],["2018-06-21",11.898,11.898,11.686,11.814,751500.0],["2018-06-22",11.848,11.89,11.768,11.846,1362000.0],["2018-06-25",11.78,11.802,11.48,11.578,717000.0],["2018-06-26",11.576,11.638,11.512,11.572,405500.0],["2018-06-27",11.57,11.576,11.376,11.416,631500.0],["2018-06-28",11.4,11.418,11.184,11.384,532000.0],["2018-06-29",11.426,11.428,11.308,11.322,652500.0],["2018-07-02",11.248,11.6,11.248,11.584,575000.0],["2018-07-03",11.624,11.72,11.472,11.592,343500.0],["2018-07-05",11.646,11.816,11.59,11.812,455000.0],["2018-07-06",11.816,11.922,11.676,11.904,376000.0],["2018-07-09",11.978,12.042,11.852,11.998,513500.0],["2018-07-10",11.99,12.08,11.886,11.962,566000.0],["2018-07-11",11.928,12.21,11.928,12.184,811000.0],["2018-07-12",12.19,12.342,12.04,12.314,681500.0],["2018-07-13",12.294,12.392,12.276,12.334,508000.0],["2018-07-16",12.36,12.366,12.226,12.258,423500.0],["2018-07-17",12.2,12.352,12.2,12.308,312000.0],["2018-07-18",12.308,12.308,12.208,12.3,325500.0],["2018-07-19",12.3,12.496,12.266,12.488,598500.0],["2018-07-20",12.482,12.5,12.396,12.474,445500.0],["2018-07-23",12.462,12.484,12.392,12.472,217500.0],["2018-07-24",12.5,12.5,12.238,12.28,535000.0],["2018-07-25",12.278,12.354,12.206,12.306,458500.0],["2018-07-26",12.306,12.422,12.158,12.358,487500.0],["2018-07-27",12.356,12.388,12.022,12.038,356500.0],["2018-07-30",12.036,12.058,11.822,11.872,352000.0],["2018-07-31",11.922,11.946,11.75,11.928,577000.0],["2018-08-01",11.912,11.942,11.728,11.898,687500.0],["2018-08-02",12.186,12.186,11.702,11.796,631000.0],["2018-08-03",11.798,11.888,11.508,11.636,543000.0],["2018-08-06",11.604,11.702,11.55,11.654,576500.0],["2018-08-07",11.66,11.814,11.628,11.762,392000.0],["2018-08-08",11.76,11.822,11.652,11.726,291500.0],["2018-08-09",11.724,11.794,11.676,11.734,276500.0],["2018-08-10",11.688,11.828,11.65,11.738,401000.0],["2018-08-13",11.74,11.824,11.694,11.788,273500.0],["2018-08-14",11.808,11.93,11.6,11.866,334000.0],["2018-08-15",11.834,11.84,11.688,11.78,375000.0],["2018-08-16",11.82,11.964,11.82,11.95,316000.0],["2018-08-17",11.904,12.124,11.898,12.116,799000.0],["2018-08-20",12.074,12.152,12.022,12.142,536500.0],["2018-08-21",12.168,12.32,12.156,12.16,522500.0],["2018-08-22",12.126,12.212,12.126,12.208,478000.0],["2018-08-23",12.21,12.296,12.192,12.234,436500.0],["2018-08-24",12.242,12.376,12.174,12.366,376500.0],["2018-08-27",12.398,12.406,12.282,12.31,392000.0],["2018-08-28",12.348,12.37,12.21,12.3,287500.0],["2018-08-29",12.292,12.532,12.254,12.512,537500.0],["2018-08-30",12.5,12.7,12.438,12.682,786000.0],["2018-08-31",12.632,12.876,12.632,12.816,916000.0],["2018-09-04",12.842,12.906,12.668,12.856,460000.0],["2018-09-05",12.836,12.94,12.742,12.904,521000.0],["2018-09-06",12.908,12.99,12.776,12.95,589000.0],["2018-09-07",12.932,12.99,12.76,12.814,409000.0],["2018-09-10",12.868,12.938,12.734,12.854,296500.0],["2018-09-11",12.8,12.93,12.79,12.864,331500.0],["2018-09-12",12.862,13.152,12.7,13.126,898500.0],["2018-09-13",13.144,13.198,12.93,12.972,635000.0],["2018-09-14",12.97,13.078,12.89,13.036,715000.0],["2018-09-17",12.998,13.038,12.872,12.998,679000.0],["2018-09-18",13.024,13.212,12.924,13.122,462500.0],["2018-09-19",13.12,13.146,12.97,13.078,907000.0],["2018-09-20",13.11,13.236,13.048,13.22,511000.0],["2018-09-21",13.26,13.412,13.134,13.236,1590000.0],["2018-09-24",13.21,13.252,13.096,13.16,487500.0],["2018-09-25",13.172,13.246,13.152,13.238,463000.0],["2018-09-26",13.246,13.318,13.154,13.222,533500.0],["2018-09-27",13.28,13.3,13.122,13.142,452000.0],["2018-09-28",13.138,13.304,13.094,13.24,664500.0],["2018-10-01",13.3,13.328,13.106,13.146,738000.0],["2018-10-02",13.178,13.178,12.94,12.968,435000.0],["2018-10-03",13.01,13.102,12.928,12.942,602500.0],["2018-10-04",12.922,12.922,12.65,12.72,588500.0],["2018-10-05",12.77,12.77,12.386,12.684,870000.0],["2018-10-08",12.668,12.99,12.58,12.918,1303500.0],["2018-10-09",12.918,13.182,12.848,12.938,1092500.0],["2018-10-10",12.918,12.956,12.486,12.512,1138500.0],["2018-10-11",12.458,12.488,12.146,12.148,721000.0],["2018-10-12",12.316,12.328,11.882,11.96,1030000.0],["2018-10-15",11.942,11.994,11.822,11.95,688000.0],["2018-10-16",12.008,12.562,11.938,12.512,708000.0],["2018-10-17",12.47,12.47,12.226,12.342,688500.0],["2018-10-18",12.306,12.376,12.15,12.256,285500.0],["2018-10-19",12.254,12.416,12.176,12.218,393500.0],["2018-10-22",12.23,12.554,12.174,12.494,792500.0],["2018-10-23",12.34,12.526,12.3,12.432,538500.0],["2018-10-24",12.416,12.434,12.158,12.266,1073000.0],["2018-10-25",12.31,12.626,12.248,12.448,747000.0],["2018-10-26",12.31,12.604,12.268,12.472,529000.0],["2018-10-29",12.596,12.704,12.052,12.254,715500.0],["2018-10-30",12.224,12.548,12.224,12.54,605500.0],["2018-10-31",12.666,13.0,12.666,12.82,1568500.0],["2018-11-01",12.5,12.798,12.238,12.4,1485500.0],["2018-11-02",12.35,12.55,11.734,11.758,1395000.0],["2018-11-05",11.756,11.832,11.226,11.458,2149000.0],["2018-11-06",11.436,11.742,11.286,11.578,1099500.0],["2018-11-07",11.646,11.808,11.538,11.756,1321000.0],["2018-11-08",11.728,11.792,11.584,11.664,885000.0],["2018-11-09",11.64,11.726,11.484,11.688,793000.0],["2018-11-12",11.668,11.73,11.526,11.664,836000.0],["2018-11-13",11.724,11.846,11.606,11.61,692500.0],["2018-11-14",11.702,11.722,11.372,11.38,587500.0],["2018-11-15",11.348,11.534,11.248,11.43,691500.0],["2018-11-16",11.35,11.556,11.282,11.488,1098500.0],["2018-11-19",11.486,11.486,11.106,11.16,886500.0],["2018-11-20",11.074,11.142,10.516,10.954,670000.0],["2018-11-21",10.956,11.31,10.78,11.07,693500.0],["2018-11-23",11.01,11.296,11.01,11.196,460500.0],["2018-11-26",11.296,11.54,11.146,11.252,804000.0],["2018-11-27",11.162,11.284,11.044,11.148,331000.0],["2018-11-28",11.18,11.492,11.14,11.464,475500.0],["2018-11-29",11.426,11.734,11.29,11.306,501500.0],["2018-11-30",11.26,11.612,11.216,11.592,953500.0],["2018-12-03",11.62,11.736,11.468,11.532,527000.0],["2018-12-04",11.454,11.47,11.048,11.054,852000.0],["2018-12-06",10.902,11.182,10.344,11.168,817500.0],["2018-12-07",11.148,11.384,10.95,11.102,534500.0],["2018-12-10",11.154,11.154,10.706,11.094,895500.0],["2018-12-11",11.1,11.252,10.988,11.128,978500.0],["2018-12-12",11.2,11.326,11.026,11.13,720500.0],["2018-12-13",11.132,11.204,10.94,11.15,620000.0],["2018-12-14",11.07,11.108,10.926,11.0,680000.0],["2018-12-17",11.002,11.22,10.594,10.638,1087000.0],["2018-12-18",10.756,10.9,10.552,10.578,1018500.0],["2018-12-19",10.584,10.682,10.308,10.35,804000.0],["2018-12-20",10.31,10.362,10.04,10.112,686500.0],["2018-12-21",10.044,10.108,9.66,9.786,4128500.0],["2018-12-24",9.692,9.866,9.642,9.736,489500.0],["2018-12-26",9.858,10.26,9.72,10.248,737000.0],["2018-12-27",10.11,10.322,9.81,10.314,753500.0],["2018-12-28",10.348,10.692,8.858,10.42,880000.0],["2018-12-31",10.462,10.822,10.146,10.524,590000.0],["2019-01-02",10.438,10.65,10.28,10.412,649000.0],["2019-01-03",10.372,10.542,10.014,10.094,678000.0],["2019-01-04",10.2,10.55,10.0,10.464,417500.0],["2019-01-07",10.462,11.136,10.258,10.476,406000.0],["2019-01-08",10.562,10.682,10.384,10.648,577000.0],["2019-01-09",10.72,10.784,10.638,10.682,344000.0],["2019-01-10",10.632,10.784,10.56,10.746,474500.0],["2019-01-11",10.692,10.824,10.608,10.774,431000.0],["2019-01-14",10.71,10.918,10.57,10.742,590500.0],["2019-01-15",10.744,10.926,10.5,10.926,519000.0],["2019-01-16",10.95,11.154,10.802,11.128,960000.0],["2019-01-17",11.07,11.376,10.956,11.148,913500.0],["2019-01-18",11.186,11.246,10.794,11.16,434500.0],["2019-01-22",11.1,11.196,10.972,11.136,428500.0],["2019-01-23",11.17,11.26,10.96,11.15,400500.0],["2019-01-24",11.146,11.264,11.074,11.258,315500.0],["2019-01-25",11.308,11.482,11.262,11.392,261000.0],["2019-01-28",11.314,11.36,11.146,11.272,442500.0],["2019-01-29",11.312,11.402,11.184,11.194,343500.0],["2019-01-30",11.248,11.366,11.072,11.36,456000.0],["2019-01-31",11.334,11.53,11.276,11.5,558500.0],["2019-02-01",11.522,11.762,11.42,11.752,456000.0],["2019-02-04",11.75,11.994,11.696,11.992,578000.0],["2019-02-05",12.0,12.042,11.892,12.04,365000.0],["2019-02-06",12.02,12.152,11.924,12.134,317000.0],["2019-02-07",12.054,12.18,12.014,12.17,392000.0],["2019-02-08",12.112,12.312,12.112,12.194,725000.0],["2019-02-11",12.224,12.262,12.11,12.22,605500.0],["2019-02-12",12.296,12.33,12.14,12.212,505500.0],["2019-02-13",12.258,12.32,12.17,12.31,554500.0],["2019-02-14",12.274,12.53,12.23,12.472,528500.0],["2019-02-15",12.554,12.768,12.518,12.676,799000.0],["2019-02-19",12.618,12.908,12.522,12.866,504500.0],["2019-02-20",12.798,12.95,12.554,12.878,681000.0],["2019-02-21",12.848,12.848,12.66,12.668,514500.0],["2019-02-22",12.738,12.8,12.632,12.8,594500.0],["2019-02-25",12.818,12.892,12.52,12.542,651500.0],["2019-02-26",12.484,12.624,12.378,12.418,1047000.0],["2019-02-27",12.392,12.484,12.264,12.3,1356000.0],["2019-02-28",12.054,12.538,12.038,12.28,1240500.0],["2019-03-01",11.672,12.26,11.068,12.234,893500.0],["2019-03-04",12.252,12.252,12.012,12.028,869500.0],["2019-03-05",12.054,12.154,11.95,12.1,482000.0],["2019-03-06",12.086,12.086,11.792,11.814,498000.0],["2019-03-07",11.816,11.832,11.646,11.672,497000.0],["2019-03-08",11.624,11.754,11.616,11.736,440000.0],["2019-03-11",11.784,11.926,11.756,11.922,598000.0],["2019-03-12",11.922,12.048,11.862,11.922,340500.0],["2019-03-13",11.97,12.034,11.876,11.876,660500.0],["2019-03-14",11.884,12.056,11.858,11.958,357000.0],["2019-03-15",11.96,12.144,11.884,12.084,1147500.0],["2019-03-18",12.09,12.198,11.884,11.984,894500.0],["2019-03-19",11.998,12.128,11.962,12.024,417000.0],["2019-03-20",12.03,12.136,11.894,11.972,725000.0],["2019-03-21",11.964,12.128,11.964,12.024,1147500.0],["2019-03-22",11.974,12.036,11.58,11.584,694000.0],["2019-03-25",11.552,11.848,11.492,11.77,829500.0],["2019-03-26",11.84,12.068,11.826,12.012,648000.0],["2019-03-27",11.99,12.07,11.806,11.93,402500.0],["2019-03-28",11.972,12.074,11.872,12.018,489500.0],["2019-03-29",12.084,12.142,12.0,12.004,595000.0],["2019-04-01",12.086,12.138,11.992,12.138,463000.0],["2019-04-02",12.136,12.182,11.998,12.018,298000.0],["2019-04-03",12.02,12.142,11.952,11.986,294000.0],["2019-04-04",11.94,12.084,11.94,12.07,273500.0],["2019-04-05",12.078,12.224,12.022,12.04,390000.0],["2019-04-08",12.002,12.1,11.92,12.082,266500.0],["2019-04-09",12.036,12.108,11.902,11.932,450500.0],["2019-04-10",11.968,11.988,11.876,11.984,942000.0],["2019-04-11",12.01,12.136,11.97,12.124,850000.0],["2019-04-12",12.18,12.308,11.974,12.138,502000.0],["2019-04-15",12.144,12.26,11.922,12.038,672500.0],["2019-04-16",12.082,12.172,11.972,12.104,397000.0],["2019-04-17",12.146,12.21,12.064,12.2,473500.0],["2019-04-18",12.172,12.23,11.976,12.056,389000.0],["2019-04-22",12.014,12.17,12.014,12.162,437500.0],["2019-04-23",12.19,12.4,12.152,12.384,747500.0],["2019-04-24",12.398,12.538,12.398,12.51,438000.0],["2019-04-25",12.512,12.512,12.28,12.454,278500.0],["2019-04-26",12.472,12.626,12.416,12.548,351500.0],["2019-04-29",12.546,12.654,12.5,12.522,835000.0],["2019-04-30",12.392,12.56,11.848,11.88,813500.0],["2019-05-01",11.878,12.326,11.72,12.206,1618000.0],["2019-05-02",12.2,12.438,12.126,12.43,990000.0],["2019-05-03",12.464,12.578,12.332,12.454,724000.0],["2019-05-06",12.26,12.452,12.26,12.4,491000.0],["2019-05-07",12.304,12.4,11.918,12.062,611000.0],["2019-05-08",12.07,12.146,11.994,12.024,336500.0],["2019-05-09",11.94,12.002,11.798,11.97,292500.0],["2019-05-10",11.908,12.09,11.756,12.08,433500.0],["2019-05-13",11.926,11.95,11.71,11.736,421500.0],["2019-05-14",11.756,11.97,11.756,11.932,335500.0],["2019-05-15",11.852,12.084,11.852,12.048,236000.0],["2019-05-16",12.078,12.278,12.078,12.184,271000.0],["2019-05-17",12.106,12.278,12.102,12.144,384500.0],["2019-05-20",12.084,12.308,11.956,12.142,313500.0],["2019-05-21",12.234,12.32,12.168,12.228,450500.0],["2019-05-22",12.218,12.378,12.208,12.304,266500.0],["2019-05-23",12.204,12.204,11.734,11.808,523000.0],["2019-05-24",11.884,12.028,11.76,11.974,264500.0],["2019-05-28",11.996,12.136,11.822,11.98,555500.0],["2019-05-29",11.946,12.026,11.754,11.832,521500.0],["2019-05-30",11.892,12.04,11.864,11.93,318000.0],["2019-05-31",11.844,12.048,11.756,11.852,704000.0],["2019-06-03",11.896,11.976,11.694,11.738,552500.0],["2019-06-04",11.858,12.078,11.716,12.056,466500.0],["2019-06-05",12.13,12.186,11.948,12.016,331000.0],["2019-06-06",11.93,12.05,11.888,12.014,377000.0],["2019-06-07",12.068,12.314,12.068,12.266,301500.0],["2019-06-10",12.342,12.468,12.224,12.432,459000.0],["2019-06-11",12.504,12.504,12.186,12.332,322000.0],["2019-06-12",12.326,12.422,12.242,12.346,234000.0],["2019-06-13",12.412,12.458,12.254,12.352,216500.0],["2019-06-14",12.4,12.4,12.24,12.25,207000.0],["2019-06-17",12.274,12.46,12.206,12.332,681500.0],["2019-06-18",12.412,12.792,12.256,12.778,822500.0],["2019-06-19",12.72,12.782,12.612,12.722,472000.0],["2019-06-20",12.846,13.05,12.706,13.014,524000.0],["2019-06-21",13.016,13.536,13.0,13.308,1661500.0],["2019-06-24",13.41,13.43,13.16,13.28,1306000.0],["2019-06-25",13.234,13.442,12.98,13.01,882000.0],["2019-06-26",13.104,13.292,13.028,13.038,750500.0],["2019-06-27",13.018,13.176,12.91,13.174,666500.0],["2019-06-28",13.198,13.45,13.144,13.226,1593500.0],["2019-07-01",13.366,13.4,12.99,13.164,769500.0],["2019-07-02",13.184,13.248,12.958,13.086,485000.0],["2019-07-03",13.14,13.31,13.016,13.31,239500.0],["2019-07-05",13.218,13.312,13.108,13.304,339000.0],["2019-07-08",13.192,13.26,12.954,12.992,544500.0],["2019-07-09",12.916,13.036,12.828,13.022,729000.0],["2019-07-10",13.084,13.182,13.0,13.014,343500.0],["2019-07-11",13.024,13.044,12.802,12.91,408000.0],["2019-07-12",12.968,13.164,12.84,13.146,513500.0],["2019-07-15",13.154,13.22,13.05,13.124,471500.0],["2019-07-16",13.114,13.162,12.896,13.024,553500.0],["2019-07-17",12.58,12.772,12.546,12.632,1305000.0],["2019-07-18",12.598,13.04,12.598,12.934,991000.0],["2019-07-19",12.896,12.962,12.732,12.732,834500.0],["2019-07-22",12.792,12.938,12.72,12.784,514500.0],["2019-07-23",12.866,12.958,12.748,12.92,551500.0],["2019-07-24",12.876,13.118,12.802,13.084,493000.0],["2019-07-25",13.106,13.192,12.904,13.16,471000.0],["2019-07-26",13.23,13.502,13.074,13.49,577500.0],["2019-07-29",13.536,13.602,13.126,13.344,913000.0],["2019-07-30",13.198,13.762,13.198,13.674,1025000.0],["2019-07-31",13.982,14.006,13.544,13.758,1506500.0],["2019-08-01",13.798,13.95,13.492,13.678,886000.0],["2019-08-02",13.588,13.614,13.31,13.548,722500.0],["2019-08-05",13.364,13.572,12.95,13.092,1086500.0],["2019-08-06",13.21,13.316,13.058,13.19,441000.0],["2019-08-07",13.066,13.438,13.03,13.362,415500.0],["2019-08-08",13.466,13.85,13.466,13.82,607000.0],["2019-08-09",13.742,13.816,13.496,13.636,783500.0],["2019-08-12",13.57,13.694,13.406,13.524,299000.0],["2019-08-13",13.462,13.724,13.436,13.6,377000.0],["2019-08-14",13.334,13.42,13.15,13.204,574000.0],["2019-08-15",13.27,13.326,13.024,13.284,617000.0],["2019-08-16",13.382,13.568,13.34,13.48,598500.0],["2019-08-19",13.656,13.92,13.554,13.724,639500.0],["2019-08-20",13.666,13.772,13.242,13.624,536000.0],["2019-08-21",13.764,13.892,13.634,13.73,401000.0],["2019-08-22",13.784,13.852,13.502,13.628,466000.0],["2019-08-23",13.592,13.652,13.282,13.326,815500.0],["2019-08-26",13.448,13.474,13.25,13.462,509500.0],["2019-08-27",13.544,13.572,13.29,13.502,688000.0],["2019-08-28",13.444,13.628,13.32,13.534,397500.0],["2019-08-29",13.67,13.804,13.652,13.73,453000.0],["2019-08-30",13.8,13.864,13.464,13.54,457500.0],["2019-09-03",13.478,13.616,13.274,13.312,479000.0],["2019-09-04",13.446,13.502,13.33,13.444,361500.0],["2019-09-05",13.578,13.942,13.474,13.664,612500.0],["2019-09-06",13.704,13.79,13.552,13.58,370500.0],["2019-09-09",13.642,13.72,13.428,13.684,633000.0],["2019-09-10",13.66,13.766,13.384,13.478,627000.0],["2019-09-11",13.526,13.628,13.39,13.582,642000.0],["2019-09-12",13.616,13.798,13.492,13.672,562500.0],["2019-09-13",13.732,13.772,13.39,13.472,685000.0],["2019-09-16",13.406,13.588,13.362,13.516,672500.0],["2019-09-17",13.53,13.578,13.35,13.532,531500.0],["2019-09-18",13.548,13.658,13.378,13.578,542000.0],["2019-09-19",13.512,13.742,13.394,13.396,657000.0],["2019-09-20",13.366,13.416,13.028,13.164,2069500.0],["2019-09-23",13.168,13.176,13.0,13.072,1148000.0],["2019-09-24",13.15,13.382,13.036,13.148,1036000.0],["2019-09-25",13.102,13.394,12.952,13.34,653000.0],["2019-09-26",13.318,13.514,13.24,13.36,421500.0],["2019-09-27",13.428,13.456,13.202,13.24,730500.0],["2019-09-30",13.27,13.594,13.178,13.392,972000.0],["2019-10-01",13.452,13.596,13.236,13.238,647500.0],["2019-10-02",13.128,13.282,13.004,13.23,497500.0],["2019-10-03",13.172,13.348,13.166,13.268,552500.0],["2019-10-04",13.234,13.528,13.234,13.422,518500.0],["2019-10-07",13.35,13.56,13.256,13.408,977000.0],["2019-10-08",13.284,13.3,13.082,13.094,396000.0],["2019-10-09",13.176,13.248,13.118,13.168,293000.0],["2019-10-10",13.198,13.198,12.92,13.046,516500.0],["2019-10-11",13.198,13.394,13.106,13.156,553500.0],["2019-10-14",13.142,13.292,12.94,13.116,265500.0],["2019-10-15",13.14,13.288,13.028,13.19,331000.0],["2019-10-16",13.174,13.226,13.034,13.118,307500.0],["2019-10-17",13.178,13.298,13.044,13.226,755000.0],["2019-10-18",13.166,13.28,13.012,13.152,647000.0],["2019-10-21",13.186,13.278,13.08,13.138,473500.0],["2019-10-22",13.16,13.278,12.844,12.852,326000.0],["2019-10-23",12.888,12.888,12.618,12.744,630500.0],["2019-10-24",12.822,13.048,12.822,12.93,450000.0],["2019-10-25",12.924,13.046,12.844,12.94,323500.0],["2019-10-28",12.978,13.394,12.978,13.306,543000.0],["2019-10-29",13.602,13.96,13.2,13.912,1338500.0],["2019-10-30",13.98,14.102,13.72,13.986,849500.0],["2019-10-31",13.98,14.064,13.798,13.926,747000.0],["2019-11-01",13.956,13.964,13.8,13.876,657000.0],["2019-11-04",13.974,13.974,13.766,13.876,665500.0],["2019-11-05",13.918,13.988,13.76,13.798,587000.0],["2019-11-06",13.814,13.914,13.71,13.796,662500.0],["2019-11-07",13.868,13.95,13.75,13.832,458500.0],["2019-11-08",13.794,13.926,13.74,13.87,543500.0],["2019-11-11",13.802,13.9,13.752,13.848,425500.0],["2019-11-12",13.848,13.91,13.734,13.846,504500.0],["2019-11-13",13.798,13.87,13.746,13.814,404000.0],["2019-11-14",13.768,13.9,13.742,13.856,444500.0],["2019-11-15",13.916,13.916,13.748,13.876,599500.0],["2019-11-18",13.866,13.892,13.772,13.804,584000.0],["2019-11-19",13.874,14.0,13.814,13.924,746500.0],["2019-11-20",13.88,13.998,13.742,13.812,760500.0],["2019-11-21",13.814,13.848,13.678,13.844,501000.0],["2019-11-22",13.876,13.906,13.594,13.724,502500.0],["2019-11-25",13.802,13.998,13.802,13.942,676000.0],["2019-11-26",13.956,14.082,13.92,14.044,959000.0],["2019-11-27",14.092,14.182,13.962,14.118,699000.0],["2019-11-29",14.024,14.094,13.942,13.962,262500.0],["2019-12-02",13.944,14.062,13.824,13.866,899500.0],["2019-12-03",13.758,13.852,13.644,13.79,462000.0],["2019-12-04",13.806,13.978,13.806,13.9,909500.0],["2019-12-05",13.942,14.008,13.804,13.904,841500.0],["2019-12-06",13.966,14.1,13.934,13.96,832000.0],["2019-12-09",13.934,13.95,13.8,13.894,561500.0],["2019-12-10",13.87,14.032,13.804,13.894,681500.0],["2019-12-11",13.936,13.936,13.77,13.892,428000.0],["2019-12-12",13.864,14.066,13.83,13.892,477500.0],["2019-12-13",13.892,13.976,13.848,13.942,749500.0],["2019-12-16",14.178,14.18,14.032,14.162,1069500.0],["2019-12-17",14.162,14.19,13.998,14.074,1060500.0],["2019-12-18",14.138,14.138,13.918,14.076,823500.0],["2019-12-19",14.058,14.18,13.908,14.168,631500.0],["2019-12-20",14.18,14.204,14.044,14.15,3810500.0],["2019-12-23",14.18,14.18,14.038,14.132,597500.0],["2019-12-24",14.132,14.132,14.024,14.114,408500.0],["2019-12-26",14.114,14.114,13.962,14.022,459500.0],["2019-12-27",14.038,14.038,13.876,13.95,483500.0],["2019-12-30",13.982,13.982,13.688,13.916,933500.0],["2019-12-31",13.886,13.998,13.838,13.892,518000.0],["2020-01-02",13.968,14.05,13.808,14.0,778000.0],["2020-01-03",13.856,14.106,13.808,14.1,778500.0],["2020-01-06",13.982,14.048,13.782,14.032,543000.0],["2020-01-07",13.974,14.092,13.878,13.946,575000.0],["2020-01-08",13.952,14.156,13.952,14.1,435500.0],["2020-01-09",13.926,14.138,13.926,14.1,1041000.0],["2020-01-10",14.14,14.18,14.046,14.08,551500.0],["2020-01-13",14.118,14.36,14.108,14.358,1088000.0],["2020-01-14",14.332,14.332,14.122,14.212,652500.0],["2020-01-15",14.192,14.456,14.088,14.386,973500.0],["2020-01-16",14.498,14.52,14.384,14.518,702500.0],["2020-01-17",14.53,14.622,14.404,14.45,571500.0],["2020-01-21",14.438,14.522,14.418,14.454,731000.0],["2020-01-22",14.5,14.694,14.488,14.624,810000.0],["2020-01-23",14.63,14.774,14.544,14.75,1427500.0],["2020-01-24",14.822,14.972,14.674,14.726,879000.0],["2020-01-27",14.498,14.76,14.498,14.67,777000.0],["2020-01-28",14.692,14.934,14.68,14.864,814500.0],["2020-01-29",14.864,14.902,14.732,14.77,524500.0],["2020-01-30",14.742,14.9,14.708,14.898,1419500.0],["2020-01-31",14.854,14.898,14.504,14.622,881500.0],["2020-02-03",14.67,14.882,14.628,14.84,753000.0],["2020-02-04",14.958,15.032,14.82,14.892,1241000.0],["2020-02-05",15.012,15.058,14.864,14.978,1119000.0],["2020-02-06",15.024,15.08,14.632,14.834,1061500.0],["2020-02-07",14.798,14.922,14.656,14.872,676000.0],["2020-02-10",14.844,14.988,14.844,14.974,445000.0],["2020-02-11",15.022,15.124,14.96,15.034,382500.0],["2020-02-12",15.092,15.19,15.0,15.16,500500.0],["2020-02-13",15.114,15.462,15.114,15.43,445500.0],["2020-02-14",15.414,15.588,15.384,15.54,604000.0],["2020-02-18",15.526,15.712,15.52,15.668,628000.0],["2020-02-19",15.698,15.772,15.636,15.712,416500.0],["2020-02-20",15.668,15.708,15.346,15.656,614000.0],["2020-02-21",15.64,15.64,15.368,15.456,567000.0],["2020-02-24",15.05,15.294,15.008,15.122,466000.0],["2020-02-25",15.09,15.126,14.352,14.4,1076000.0],["2020-02-26",14.438,14.614,14.176,14.476,957500.0],["2020-02-27",15.46,15.46,14.4,14.818,1511000.0],["2020-02-28",15.042,15.532,14.588,14.93,1846500.0],["2020-03-02",15.032,15.368,14.79,15.302,1503500.0],["2020-03-03",15.37,15.698,15.092,15.318,1089000.0],["2020-03-04",15.584,15.956,15.256,15.92,1003500.0],["2020-03-05",15.588,15.862,15.352,15.754,1884500.0],["2020-03-06",15.386,15.796,14.752,15.29,1839000.0],["2020-03-09",14.496,14.832,14.04,14.076,767000.0],["2020-03-10",14.422,14.422,13.214,13.438,2641500.0],["2020-03-11",13.144,13.692,12.962,13.566,1212500.0],["2020-03-12",12.992,12.994,11.196,11.198,1781000.0],["2020-03-13",11.57,11.922,10.954,11.69,2435000.0],["2020-03-16",10.832,11.298,9.062,9.198,1818500.0],["2020-03-17",9.42,10.51,8.956,10.506,2415500.0],["2020-03-18",10.02,10.192,8.258,8.884,1773000.0],["2020-03-19",8.87,9.756,8.382,8.804,1923000.0],["2020-03-20",8.782,9.52,8.33,8.56,2532000.0],["2020-03-23",8.622,9.14,8.18,8.582,1388000.0],["2020-03-24",8.956,9.288,8.122,8.66,1729500.0],["2020-03-25",8.662,9.178,8.492,8.97,1694500.0],["2020-03-26",9.064,10.756,8.796,10.638,2065000.0],["2020-03-27",10.116,10.582,9.984,10.398,2169000.0],["2020-03-30",10.538,10.568,10.22,10.49,1348500.0],["2020-03-31",10.41,10.672,10.118,10.406,1317500.0],["2020-04-01",10.07,10.194,9.42,9.65,1362000.0],["2020-04-02",9.516,10.116,9.288,10.052,1256500.0],["2020-04-03",9.924,10.034,9.158,9.34,1603500.0],["2020-04-06",9.702,10.09,9.682,9.898,1814000.0],["2020-04-07",10.172,10.73,10.064,10.134,1143000.0],["2020-04-08",10.268,11.002,10.054,10.838,1182500.0],["2020-04-09",11.088,11.566,10.866,11.114,1610000.0],["2020-04-13",11.058,11.21,10.404,10.842,1895000.0],["2020-04-14",11.062,11.558,10.826,11.122,894500.0],["2020-04-15",10.732,11.038,10.464,10.566,844000.0],["2020-04-16",10.598,10.808,10.152,10.386,922000.0],["2020-04-17",11.048,11.074,10.776,10.96,967500.0],["2020-04-20",10.728,10.95,10.402,10.68,603500.0],["2020-04-21",10.418,10.502,10.222,10.482,831000.0],["2020-04-22",10.654,10.748,10.458,10.656,579500.0],["2020-04-23",10.764,11.044,10.55,11.01,989500.0],["2020-04-24",11.006,11.31,10.838,11.24,1084500.0],["2020-04-27",11.358,12.172,11.282,12.0,2205000.0],["2020-04-28",12.234,12.432,11.974,12.094,1340500.0],["2020-04-29",12.448,13.302,12.442,13.106,1226000.0],["2020-04-30",12.872,13.064,12.26,12.346,1733500.0],["2020-05-01",11.946,12.32,11.904,12.282,1101500.0],["2020-05-04",12.15,12.31,11.974,12.254,970000.0],["2020-05-05",12.372,12.694,12.248,12.406,1241500.0],["2020-05-06",12.408,12.476,12.156,12.414,919000.0],["2020-05-07",12.668,12.734,11.54,11.768,2557500.0],["2020-05-08",12.108,12.482,11.84,12.29,1325000.0],["2020-05-11",12.12,12.24,11.738,11.986,1549000.0],["2020-05-12",12.028,12.028,11.59,11.642,1658500.0],["2020-05-13",11.07,11.31,10.594,10.682,2103500.0],["2020-05-14",10.406,11.038,10.218,10.88,1641500.0],["2020-05-15",10.754,10.992,10.61,10.876,2971500.0],["2020-05-18",11.362,11.852,11.188,11.732,1328000.0],["2020-05-19",11.746,11.746,11.222,11.246,1906000.0],["2020-05-20",11.432,11.73,11.308,11.574,1455500.0],["2020-05-21",11.75,11.826,11.506,11.686,1019500.0],["2020-05-22",11.746,11.806,11.598,11.78,875000.0],["2020-05-26",12.258,12.528,12.134,12.468,1145500.0],["2020-05-27",12.752,13.01,12.44,12.958,1217500.0],["2020-05-28",13.118,13.188,12.456,12.56,1020500.0],["2020-05-29",12.476,12.476,12.118,12.234,1038500.0],["2020-06-01",12.256,12.484,12.126,12.362,1215500.0],["2020-06-02",12.494,12.658,12.338,12.632,840500.0],["2020-06-03",12.772,12.976,12.672,12.86,957500.0],["2020-06-04",12.708,12.86,12.574,12.784,1009500.0],["2020-06-05",13.236,13.61,12.98,13.242,896500.0],["2020-06-08",13.444,13.444,13.164,13.288,706000.0],["2020-06-09",13.058,13.082,12.754,12.812,721500.0],["2020-06-10",12.78,12.898,12.306,12.52,918500.0],["2020-06-11",12.054,12.334,11.718,11.736,1541000.0],["2020-06-12",12.13,12.25,11.552,11.852,749000.0],["2020-06-15",11.452,12.294,11.452,12.144,962500.0],["2020-06-16",12.618,12.956,12.524,12.674,1177500.0],["2020-06-17",12.714,12.718,12.354,12.438,845500.0],["2020-06-18",12.296,12.652,12.296,12.566,997000.0],["2020-06-19",12.694,12.816,12.384,12.386,1861500.0],["2020-06-22",12.274,12.66,12.274,12.602,1290000.0],["2020-06-23",12.762,12.998,12.604,12.92,1138500.0],["2020-06-24",12.728,12.78,12.206,12.286,875500.0],["2020-06-25",12.282,12.84,12.214,12.82,824500.0],["2020-06-26",12.708,12.712,12.188,12.21,1602000.0],["2020-06-29",12.396,12.57,12.156,12.502,829000.0],["2020-06-30",12.434,12.726,12.42,12.68,744500.0],["2020-07-01",12.678,12.764,12.434,12.474,948000.0],["2020-07-02",12.654,12.758,12.438,12.498,918500.0],["2020-07-06",12.75,12.876,12.296,12.348,639500.0],["2020-07-07",12.256,12.43,12.03,12.06,795500.0],["2020-07-08",12.002,12.188,11.804,11.906,675000.0],["2020-07-09",11.918,11.928,11.576,11.764,1103500.0],["2020-07-10",11.766,12.074,11.63,11.992,465000.0],["2020-07-13",12.112,12.258,11.916,11.944,542000.0],["2020-07-14",11.958,12.18,11.84,12.18,593000.0],["2020-07-15",12.474,12.798,12.46,12.616,732500.0],["2020-07-16",12.486,12.756,12.486,12.624,574000.0],["2020-07-17",12.606,12.89,12.56,12.764,501500.0],["2020-07-20",12.682,12.866,12.642,12.688,496000.0],["2020-07-21",12.788,12.97,12.704,12.79,632000.0],["2020-07-22",12.724,12.978,12.724,12.884,653500.0],["2020-07-23",12.882,13.124,12.84,12.928,748000.0],["2020-07-24",12.882,12.882,12.644,12.662,408500.0],["2020-07-27",12.648,12.932,12.602,12.916,416000.0],["2020-07-28",12.844,12.902,12.576,12.608,339500.0],["2020-07-29",12.684,12.928,12.548,12.89,462500.0],["2020-07-30",12.7,12.884,12.638,12.852,317500.0],["2020-07-31",12.794,12.84,12.546,12.812,656500.0],["2020-08-03",12.916,12.996,12.678,12.988,450500.0],["2020-08-04",12.986,13.156,12.874,13.006,487000.0],["2020-08-05",13.138,13.3,12.974,13.098,432500.0],["2020-08-06",13.38,13.678,12.888,13.336,975500.0],["2020-08-07",13.224,13.57,13.198,13.53,615000.0],["2020-08-10",13.62,13.62,13.398,13.492,499000.0],["2020-08-11",13.632,13.796,13.45,13.51,687500.0],["2020-08-12",13.618,13.752,13.434,13.546,550000.0],["2020-08-13",13.468,13.644,13.468,13.596,576000.0],["2020-08-14",13.544,13.662,13.464,13.566,689000.0],["2020-08-17",13.624,13.668,13.51,13.564,306500.0],["2020-08-18",13.574,13.574,13.4,13.464,480000.0],["2020-08-19",13.498,13.564,13.156,13.234,661000.0],["2020-08-20",13.11,13.276,13.026,13.034,336000.0],["2020-08-21",13.068,13.068,12.864,12.954,396500.0],["2020-08-24",13.044,13.24,13.044,13.192,356500.0],["2020-08-25",13.24,13.24,13.048,13.112,312000.0],["2020-08-26",13.17,13.17,12.916,12.952,514500.0],["2020-08-27",13.028,13.126,12.976,13.004,378500.0],["2020-08-28",13.078,13.096,12.804,12.874,438000.0],["2020-08-31",12.84,12.93,12.738,12.738,750500.0],["2020-09-01",12.704,12.76,12.646,12.704,512500.0],["2020-09-02",12.728,13.148,12.672,13.11,572500.0],["2020-09-03",13.056,13.056,12.518,12.604,533500.0],["2020-09-04",12.76,12.76,12.372,12.466,640500.0],["2020-09-08",12.344,12.764,12.218,12.556,924500.0],["2020-09-09",12.622,12.622,12.322,12.342,953500.0],["2020-09-10",12.364,12.518,12.276,12.36,634000.0],["2020-09-11",12.432,12.432,11.994,12.144,704500.0],["2020-09-14",12.286,12.49,12.194,12.348,535500.0],["2020-09-15",13.41,13.832,13.342,13.408,1737000.0],["2020-09-16",13.366,13.524,13.222,13.25,1477000.0],["2020-09-17",13.1,13.392,12.956,13.34,1284000.0],["2020-09-18",13.54,13.54,12.89,12.998,2819500.0],["2020-09-21",12.788,12.806,12.258,12.486,1403500.0],["2020-09-22",12.566,12.744,12.428,12.726,937000.0],["2020-09-23",12.736,12.832,12.36,12.372,1212000.0],["2020-09-24",12.338,12.49,12.194,12.396,978000.0],["2020-09-25",12.29,12.692,12.29,12.656,718000.0],["2020-09-28",12.836,13.192,12.836,13.096,816500.0],["2020-09-29",13.064,13.234,13.024,13.21,586500.0],["2020-09-30",13.228,13.418,13.12,13.194,1691500.0],["2020-10-01",13.41,13.41,12.954,13.172,879500.0],["2020-10-02",12.844,13.352,12.844,13.248,450000.0],["2020-10-05",13.344,13.548,13.276,13.546,518500.0],["2020-10-06",13.636,13.856,13.526,13.646,946500.0],["2020-10-07",13.738,13.868,13.43,13.57,939000.0],["2020-10-08",13.736,13.954,13.608,13.834,980000.0],["2020-10-09",13.898,14.088,13.876,14.016,584000.0],["2020-10-12",14.008,14.26,13.944,14.19,671000.0],["2020-10-13",14.082,14.444,14.082,14.408,1291000.0],["2020-10-14",14.324,14.426,14.256,14.332,917500.0],["2020-10-15",14.202,14.548,14.012,14.388,1139000.0],["2020-10-16",14.356,14.54,14.226,14.484,715000.0],["2020-10-19",14.56,14.798,14.456,14.488,747500.0],["2020-10-20",14.562,14.862,14.524,14.752,599500.0],["2020-10-21",14.768,15.074,14.604,14.85,1062500.0],["2020-10-22",14.914,15.032,14.676,14.996,561000.0],["2020-10-23",15.084,15.238,15.008,15.096,694500.0],["2020-10-26",14.938,15.06,14.85,15.004,876000.0],["2020-10-27",14.974,15.2,14.802,15.048,879500.0],["2020-10-28",14.774,14.93,13.552,14.624,1054500.0],["2020-10-29",14.65,14.972,14.562,14.898,1153500.0],["2020-10-30",14.89,15.366,14.662,15.148,1413500.0],["2020-11-02",15.248,15.4,15.146,15.39,916000.0],["2020-11-03",15.57,15.918,15.34,15.774,1615000.0],["2020-11-04",15.67,16.342,15.64,15.874,801500.0],["2020-11-05",16.02,16.152,15.866,16.096,688000.0],["2020-11-06",16.196,16.196,15.934,16.062,531500.0],["2020-11-09",16.696,17.04,16.088,16.242,1087500.0],["2020-11-10",16.276,16.544,16.05,16.516,1139500.0],["2020-11-11",16.596,16.7,16.416,16.57,532500.0],["2020-11-12",16.452,16.618,15.984,16.108,948000.0],["2020-11-13",16.198,16.5,16.156,16.372,580000.0],["2020-11-16",16.566,16.568,16.3,16.394,796000.0],["2020-11-17",16.292,16.57,16.184,16.442,1064000.0],["2020-11-18",16.456,16.59,16.142,16.17,696500.0],["2020-11-19",16.116,16.3,15.94,16.182,636000.0],["2020-11-20",16.072,16.338,16.006,16.172,540000.0],["2020-11-23",16.248,16.506,16.136,16.414,731000.0],["2020-11-24",16.622,16.76,16.368,16.632,992000.0],["2020-11-25",16.61,16.84,16.538,16.79,831000.0],["2020-11-27",17.25,17.25,16.714,16.846,254500.0],["2020-11-30",16.746,16.83,16.534,16.652,1431500.0],["2020-12-01",16.786,16.996,16.676,16.818,793000.0],["2020-12-02",16.792,16.952,16.668,16.888,439500.0],["2020-12-03",16.818,16.95,16.718,16.778,457500.0],["2020-12-04",16.794,16.99,16.782,16.902,435500.0],["2020-12-07",16.828,16.99,16.776,16.826,495000.0],["2020-12-08",16.736,16.924,16.71,16.858,878500.0],["2020-12-09",16.896,17.012,16.744,16.766,580500.0],["2020-12-10",16.654,16.774,16.472,16.716,700500.0],["2020-12-11",16.61,16.868,16.54,16.678,621500.0],["2020-12-14",16.766,16.984,16.684,16.86,1082500.0],["2020-12-15",16.912,17.004,16.738,16.984,918500.0],["2020-12-16",16.99,17.012,16.804,16.982,735000.0],["2020-12-17",16.982,17.294,16.932,17.24,965500.0],["2020-12-18",17.268,17.476,17.16,17.29,2064500.0],["2020-12-21",17.044,17.254,16.802,17.07,470500.0],["2020-12-22",17.138,17.232,16.97,17.14,478500.0],["2020-12-23",17.234,17.292,17.004,17.02,411000.0],["2020-12-24",17.07,17.318,16.992,17.244,225500.0],["2020-12-28",17.374,17.508,17.17,17.288,699000.0],["2020-12-29",17.318,17.386,17.012,17.032,437500.0],["2020-12-30",17.034,17.342,17.008,17.084,347500.0],["2020-12-31",17.046,17.098,16.982,17.026,406000.0],["2021-01-04",17.076,17.19,16.492,16.774,678000.0],["2021-01-05",16.706,16.902,16.674,16.8,659500.0],["2021-01-06",16.886,17.282,16.846,17.124,1279000.0],["2021-01-07",17.138,17.534,17.102,17.484,801500.0],["2021-01-08",17.62,17.858,17.338,17.478,658000.0],["2021-01-11",17.27,17.498,17.102,17.178,426500.0],["2021-01-12",17.208,17.298,17.002,17.248,402000.0],["2021-01-13",17.202,17.386,16.97,16.98,424000.0],["2021-01-14",17.066,17.374,17.066,17.166,418000.0],["2021-01-15",17.056,17.264,16.904,16.974,411000.0],["2021-01-19",17.046,17.256,16.77,17.122,476000.0],["2021-01-20",17.17,17.566,17.17,17.464,506000.0],["2021-01-21",17.532,17.532,17.02,17.02,588000.0],["2021-01-22",16.864,17.366,16.822,17.32,645500.0],["2021-01-25",17.284,17.392,16.774,16.854,651000.0],["2021-01-26",16.938,17.32,16.682,16.822,765000.0],["2021-01-27",16.774,16.774,16.07,16.12,754500.0],["2021-01-28",16.318,16.586,16.11,16.298,712000.0],["2021-01-29",16.228,16.228,15.278,15.336,952500.0],["2021-02-01",15.402,15.892,15.398,15.758,751000.0],["2021-02-02",15.822,16.202,15.782,16.018,723000.0],["2021-02-03",15.958,15.988,15.552,15.682,613000.0],["2021-02-04",15.758,15.958,15.592,15.92,486000.0],["2021-02-05",15.964,16.35,15.964,16.35,957500.0],["2021-02-08",16.438,16.824,16.438,16.774,523000.0],["2021-02-09",16.75,17.25,16.02,17.206,595500.0],["2021-02-10",17.084,17.346,16.738,17.218,903000.0],["2021-02-11",17.35,17.6,16.952,17.222,1109500.0],["2021-02-12",17.122,17.304,16.956,17.204,377000.0],["2021-02-16",17.262,17.262,16.74,16.774,887000.0],["2021-02-17",16.632,16.77,16.312,16.42,889000.0],["2021-02-18",16.34,16.384,16.126,16.244,504000.0],["2021-02-19",16.288,16.57,16.074,16.11,546500.0],["2021-02-22",15.916,16.192,15.766,16.092,811500.0],["2021-02-23",15.866,16.24,15.64,16.14,777500.0],["2021-02-24",16.068,16.302,15.952,16.266,664000.0],["2021-02-25",16.09,16.784,15.92,16.734,867000.0],["2021-02-26",16.894,17.0,16.562,16.924,1211000.0],["2021-03-01",17.124,17.136,16.788,17.028,627500.0],["2021-03-02",17.036,17.204,16.748,17.084,744500.0],["2021-03-03",17.136,17.614,17.052,17.506,1153500.0],["2021-03-04",17.604,17.952,17.172,17.314,908500.0],["2021-03-05",17.578,17.852,17.366,17.804,1656000.0],["2021-03-08",17.88,18.0,17.572,17.594,880500.0],["2021-03-09",17.798,17.926,17.51,17.566,887000.0],["2021-03-10",17.63,18.0,17.508,17.88,759500.0],["2021-03-11",17.936,18.012,17.746,17.988,904500.0],["2021-03-12",17.988,18.118,17.678,17.724,1330500.0],["2021-03-15",17.64,17.91,17.568,17.76,675000.0],["2021-03-16",17.68,17.794,16.956,17.42,846000.0],["2021-03-17",17.44,17.478,16.958,17.312,1013000.0],["2021-03-18",17.162,17.596,17.018,17.23,951000.0],["2021-03-19",17.354,17.366,17.066,17.118,2494000.0],["2021-03-22",17.096,17.32,16.978,17.278,942000.0],["2021-03-23",17.176,17.38,17.014,17.132,908500.0],["2021-03-24",17.28,17.476,17.168,17.392,897500.0],["2021-03-25",17.416,18.2,17.202,18.108,1515500.0],["2021-03-26",18.106,18.99,18.01,18.986,1250500.0],["2021-03-29",18.828,19.196,18.352,18.438,1324500.0],["2021-03-30",18.362,18.622,18.058,18.174,1784000.0],["2021-03-31",18.218,18.404,17.966,18.032,1231000.0],["2021-04-01",18.146,18.466,18.142,18.276,721500.0],["2021-04-05",18.27,18.586,18.268,18.494,631500.0],["2021-04-06",18.468,18.688,18.228,18.45,569500.0],["2021-04-07",18.468,18.55,18.176,18.292,505000.0],["2021-04-08",18.328,18.534,18.316,18.452,599500.0],["2021-04-09",18.52,18.612,18.256,18.562,447000.0],["2021-04-12",18.59,18.638,18.288,18.604,614000.0],["2021-04-13",18.664,18.674,18.328,18.438,1183000.0],["2021-04-14",18.38,18.95,18.38,18.8,891000.0],["2021-04-15",18.944,19.0,18.758,18.906,401500.0],["2021-04-16",19.02,19.3,19.0,19.14,590500.0],["2021-04-19",19.088,19.236,18.97,19.19,619000.0],["2021-04-20",19.09,19.25,18.82,18.982,456000.0],["2021-04-21",19.018,19.254,18.844,19.166,363000.0],["2021-04-22",19.234,19.294,18.984,18.984,659500.0],["2021-04-23",19.006,19.32,18.92,19.152,435000.0],["2021-04-26",19.268,19.354,19.062,19.064,291500.0],["2021-04-27",19.088,19.088,18.8,18.906,546000.0],["2021-04-28",18.894,18.934,18.598,18.598,646000.0],["2021-04-29",18.88,19.244,18.43,18.926,818000.0],["2021-04-30",18.832,18.874,18.318,18.476,959500.0],["2021-05-03",18.6,19.114,18.598,19.036,1131500.0],["2021-05-04",18.926,19.234,18.856,19.158,773000.0],["2021-05-05",19.268,19.46,18.954,19.292,791500.0],["2021-05-06",19.322,19.69,18.834,19.64,974000.0],["2021-05-07",19.796,19.796,19.544,19.586,452500.0],["2021-05-10",19.544,19.688,19.402,19.606,1027500.0],["2021-05-11",19.36,19.67,19.238,19.452,937000.0],["2021-05-12",19.88,19.946,19.308,19.412,1447000.0],["2021-05-13",19.406,20.006,19.406,19.856,782500.0],["2021-05-14",19.99,20.012,19.648,19.758,501500.0],["2021-05-17",19.612,19.638,19.316,19.462,581500.0],["2021-05-18",19.402,19.714,19.306,19.504,688000.0],["2021-05-19",19.35,19.498,18.706,19.42,467000.0],["2021-05-20",19.414,19.89,18.692,19.806,470000.0],["2021-05-21",19.96,20.084,19.858,19.956,1274500.0],["2021-05-24",19.908,20.368,19.748,20.298,775000.0],["2021-05-25",20.36,20.402,20.062,20.106,2358000.0],["2021-05-26",20.182,20.32,19.982,20.178,646000.0],["2021-05-27",20.28,20.598,20.01,20.416,705500.0],["2021-05-28",20.518,20.566,20.358,20.396,507000.0],["2021-06-01",20.446,20.636,20.43,20.488,588500.0],["2021-06-02",20.538,20.592,20.37,20.458,638000.0],["2021-06-03",20.388,20.396,20.174,20.364,488500.0],["2021-06-04",20.568,20.824,20.244,20.764,417000.0],["2021-06-07",20.722,20.882,20.506,20.776,549500.0],["2021-06-08",20.778,20.958,20.758,20.866,1687000.0],["2021-06-09",20.906,20.932,20.702,20.8,535500.0],["2021-06-10",20.86,20.9,20.588,20.688,470500.0],["2021-06-11",20.688,21.062,20.598,21.032,576500.0],["2021-06-14",20.998,21.344,20.918,21.324,982500.0],["2021-06-15",21.436,21.608,21.108,21.23,1265000.0],["2021-06-16",21.06,21.226,20.938,21.036,599000.0],["2021-06-17",20.954,21.2,20.934,21.176,554000.0],["2021-06-18",20.968,21.23,20.924,21.146,1382500.0],["2021-06-21",21.244,21.614,21.098,21.234,675500.0],["2021-06-22",21.224,21.326,21.008,21.262,824500.0],["2021-06-23",21.314,21.412,21.104,21.158,654000.0],["2021-06-24",21.366,21.37,21.054,21.352,459000.0],["2021-06-25",21.322,21.526,21.276,21.314,1967000.0],["2021-06-28",21.388,21.388,21.072,21.204,724000.0],["2021-06-29",21.168,21.732,21.148,21.402,822000.0],["2021-06-30",21.354,21.506,21.234,21.252,724500.0],["2021-07-01",21.424,21.486,21.312,21.378,610000.0],["2021-07-02",21.408,21.436,21.224,21.324,336000.0],["2021-07-06",21.4,21.452,21.014,21.258,402500.0],["2021-07-07",21.318,21.6,21.294,21.494,700500.0],["2021-07-08",21.408,21.644,21.218,21.408,577500.0],["2021-07-09",21.492,21.61,21.376,21.558,496000.0],["2021-07-12",21.462,21.626,21.324,21.514,311000.0],["2021-07-13",21.542,21.662,21.442,21.49,384000.0],["2021-07-14",21.516,21.718,21.436,21.668,539000.0],["2021-07-15",21.758,21.82,21.608,21.74,593500.0],["2021-07-16",21.856,21.97,21.52,21.596,574000.0],["2021-07-19",21.44,21.44,21.196,21.25,630500.0],["2021-07-20",21.288,22.022,21.288,21.716,1244000.0],["2021-07-21",21.698,22.088,21.698,21.776,586000.0],["2021-07-22",21.802,21.802,21.234,21.272,579500.0],["2021-07-23",21.316,21.55,21.186,21.372,1109500.0],["2021-07-26",21.406,21.644,21.25,21.462,621500.0],["2021-07-27",21.428,21.602,21.23,21.336,537000.0],["2021-07-28",21.334,21.702,21.138,21.484,690000.0],["2021-07-29",21.68,22.374,21.372,21.772,1205500.0],["2021-07-30",21.884,22.726,21.756,22.644,966500.0],["2021-08-02",22.626,22.972,22.626,22.9,909000.0],["2021-08-03",22.922,23.572,22.794,23.526,1401500.0],["2021-08-04",23.394,23.59,22.94,22.972,808000.0],["2021-08-05",23.03,23.444,22.708,23.12,770500.0],["2021-08-06",23.118,23.736,23.098,23.712,1184500.0],["2021-08-09",23.72,23.866,23.188,23.412,562000.0],["2021-08-10",23.37,23.662,23.37,23.66,604500.0],["2021-08-11",23.714,24.066,23.628,24.006,547500.0],["2021-08-12",24.008,24.196,23.806,23.944,739000.0],["2021-08-13",23.976,24.222,23.744,24.026,770500.0],["2021-08-16",24.008,24.31,23.852,24.274,857000.0],["2021-08-17",24.236,24.478,23.888,24.098,858500.0],["2021-08-18",24.132,24.996,24.018,24.03,713000.0],["2021-08-19",23.838,24.296,23.812,24.04,831500.0],["2021-08-20",24.04,24.198,23.914,23.968,857500.0],["2021-08-23",24.062,24.148,23.956,24.056,412500.0],["2021-08-24",24.028,24.166,23.552,23.574,1064000.0],["2021-08-25",23.576,24.086,23.576,23.99,700500.0],["2021-08-26",23.986,24.116,23.622,23.636,609500.0],["2021-08-27",23.708,24.286,23.564,24.096,1155500.0],["2021-08-30",24.032,24.814,24.032,24.606,1161000.0],["2021-08-31",24.536,24.692,24.338,24.628,741000.0],["2021-09-01",24.736,24.786,24.462,24.498,720500.0],["2021-09-02",24.628,24.892,24.504,24.692,454000.0],["2021-09-03",24.616,24.742,24.53,24.652,615000.0],["2021-09-07",24.598,24.722,24.408,24.444,689500.0],["2021-09-08",24.356,24.77,24.248,24.662,481500.0],["2021-09-09",24.648,24.688,24.4,24.522,613000.0],["2021-09-10",24.592,24.75,24.268,24.376,928000.0],["2021-09-13",24.522,24.522,24.158,24.496,521500.0],["2021-09-14",24.518,24.822,24.44,24.788,579000.0],["2021-09-15",24.81,25.246,24.704,24.732,934500.0],["2021-09-16",24.774,24.924,24.53,24.662,686500.0],["2021-09-17",24.72,24.8,24.278,24.392,2551000.0],["2021-09-20",24.052,24.39,23.702,24.032,544500.0],["2021-09-21",24.258,24.26,23.914,24.108,642000.0],["2021-09-22",24.244,24.736,23.982,24.544,642500.0],["2021-09-23",24.598,25.002,24.408,24.698,831500.0],["2021-09-24",24.59,25.212,23.908,24.788,362000.0],["2021-09-27",24.65,24.882,24.504,24.806,475500.0],["2021-09-28",24.63,24.864,24.436,24.702,1025500.0],["2021-09-29",24.752,25.378,24.686,25.248,574000.0],["2021-09-30",25.316,25.386,24.59,24.624,654500.0],["2021-10-01",24.622,25.654,24.62,25.356,700500.0],["2021-10-04",25.2,25.376,24.882,25.256,491500.0],["2021-10-05",25.396,25.608,24.978,25.04,908000.0],["2021-10-06",24.8,24.964,24.682,24.882,564500.0],["2021-10-07",24.926,25.282,24.922,24.944,755000.0],["2021-10-08",24.974,25.31,24.4,25.182,624500.0],["2021-10-11",25.174,25.246,24.666,24.666,338500.0],["2021-10-12",24.67,25.082,24.452,24.972,596000.0],["2021-10-13",25.0,25.08,24.522,24.682,639500.0],["2021-10-14",24.888,25.504,24.706,25.41,1743500.0],["2021-10-15",25.55,25.55,24.786,24.83,740000.0],["2021-10-18",24.714,25.206,24.714,25.166,647500.0],["2021-10-19",25.3,25.3,24.788,24.826,618000.0],["2021-10-20",24.882,25.052,24.57,24.74,1020500.0],["2021-10-21",24.68,24.772,24.518,24.568,628000.0],["2021-10-22",24.64,25.03,24.432,24.858,1660500.0],["2021-10-25",25.024,25.024,24.286,24.546,841500.0],["2021-10-26",24.546,25.024,24.526,24.9,1563000.0],["2021-10-27",24.938,25.092,24.524,24.588,774500.0],["2021-10-28",24.63,24.882,24.164,24.464,534000.0],["2021-10-29",24.502,24.594,24.084,24.526,660500.0],["2021-11-01",24.602,24.698,24.444,24.6,765000.0],["2021-11-02",25.55,26.04,24.782,25.888,1382500.0],["2021-11-03",26.008,26.35,25.8,26.092,1282500.0],["2021-11-04",26.23,26.95,26.23,26.944,1262500.0],["2021-11-05",26.95,27.708,26.93,27.428,925000.0],["2021-11-08",27.34,27.34,25.908,27.182,850000.0],["2021-11-09",27.184,27.422,27.034,27.13,665000.0],["2021-11-10",26.958,27.106,26.6,26.794,638000.0],["2021-11-11",26.892,27.492,26.734,27.462,549500.0],["2021-11-12",27.52,27.68,27.114,27.26,686500.0],["2021-11-15",27.372,27.408,27.056,27.262,535000.0],["2021-11-16",27.316,27.606,27.296,27.31,595500.0],["2021-11-17",27.228,27.268,26.908,26.952,558500.0],["2021-11-18",26.946,27.262,26.764,27.106,1070000.0],["2021-11-19",27.072,27.634,27.042,27.408,691500.0],["2021-11-22",27.55,27.796,26.86,26.86,592500.0],["2021-11-23",26.914,27.014,26.268,26.778,800500.0],["2021-11-24",26.568,26.982,26.396,26.756,457000.0],["2021-11-26",26.256,26.734,25.676,25.696,592000.0],["2021-11-29",25.99,26.816,25.99,26.4,707500.0],["2021-11-30",26.188,26.568,25.864,25.974,1161500.0],["2021-12-01",26.276,26.708,25.388,25.794,1064000.0],["2021-12-02",25.934,26.668,25.762,26.61,499500.0],["2021-12-03",26.718,26.718,26.14,26.308,539000.0],["2021-12-06",26.424,26.962,26.424,26.758,550000.0],["2021-12-07",27.072,27.348,26.944,27.296,367500.0],["2021-12-08",27.304,27.598,27.1,27.488,389000.0],["2021-12-09",27.286,27.54,27.014,27.054,457000.0],["2021-12-10",27.302,27.384,26.996,27.11,430500.0],["2021-12-13",27.048,27.328,26.782,26.788,528500.0],["2021-12-14",26.552,26.918,26.252,26.562,534500.0],["2021-12-15",26.672,26.82,26.212,26.74,959500.0],["2021-12-16",26.984,27.376,26.244,26.52,513500.0],["2021-12-17",26.2,26.662,25.652,26.406,1810500.0],["2021-12-20",26.294,26.664,26.162,26.58,1467500.0],["2021-12-21",26.714,27.246,26.642,27.238,1064000.0],["2021-12-22",27.306,27.7,27.264,27.678,435000.0],["2021-12-23",27.284,28.02,27.284,27.964,609000.0],["2021-12-27",28.12,28.958,28.072,28.896,777500.0],["2021-12-28",28.858,29.086,28.736,28.836,616500.0],["2021-12-29",28.854,29.026,28.76,29.012,355000.0],["2021-12-30",28.672,29.192,28.672,28.944,493000.0],["2021-12-31",28.876,29.142,28.812,28.954,400000.0],["2022-01-03",29.0,29.24,28.902,28.972,750000.0],["2022-01-04",28.976,29.084,28.8,28.862,713500.0],["2022-01-05",28.808,28.808,27.276,27.334,914500.0],["2022-01-06",27.27,27.61,27.188,27.368,742000.0],["2022-01-07",27.266,27.384,26.694,26.722,1088500.0],["2022-01-10",26.542,26.542,26.056,26.41,882500.0],["2022-01-11",26.452,26.752,26.066,26.54,568000.0],["2022-01-12",26.602,26.9,26.292,26.368,616500.0],["2022-01-13",26.428,27.106,25.94,26.002,391000.0],["2022-01-14",25.656,26.056,25.28,25.944,808500.0],["2022-01-18",25.612,26.392,25.406,25.51,942500.0],["2022-01-19",25.722,26.002,25.232,25.282,876500.0],["2022-01-20",25.472,25.87,25.134,25.326,903500.0],["2022-01-21",25.092,25.944,24.728,25.038,1006500.0],["2022-01-24",24.676,25.516,24.302,25.39,1033000.0],["2022-01-25",25.048,25.582,23.792,23.826,1414000.0],["2022-01-26",24.056,24.918,23.262,23.37,1322000.0],["2022-01-27",23.502,23.934,22.926,23.0,1153500.0],["2022-01-28",23.104,23.62,22.84,23.618,897000.0],["2022-01-31",23.618,24.226,23.446,24.104,1848000.0],["2022-02-01",24.198,24.68,23.966,24.382,1071000.0],["2022-02-02",24.41,24.636,24.27,24.39,916000.0],["2022-02-03",24.022,24.428,24.004,24.278,1227500.0],["2022-02-04",24.108,24.708,23.81,24.474,778000.0],["2022-02-07",24.402,24.802,24.294,24.514,677000.0],["2022-02-08",24.436,24.912,24.366,24.758,641000.0],["2022-02-09",24.992,25.112,24.836,25.02,412500.0],["2022-02-10",24.552,24.822,24.104,24.216,607500.0],["2022-02-11",24.312,24.56,23.846,24.152,924000.0],["2022-02-14",24.106,24.238,23.586,23.808,785500.0],["2022-02-15",24.036,24.236,23.842,23.996,581500.0],["2022-02-16",23.896,24.066,23.684,23.95,1008000.0],["2022-02-17",23.726,23.814,23.236,23.27,466000.0],["2022-02-18",23.182,23.262,22.634,22.804,1368000.0],["2022-02-22",22.736,23.092,22.54,22.7,1590500.0],["2022-02-23",22.748,23.022,22.428,22.864,1393500.0],["2022-02-24",24.22,24.22,22.694,23.478,1804500.0],["2022-02-25",23.61,23.982,22.964,23.98,972500.0],["2022-02-28",24.078,24.388,23.934,24.158,1788000.0],["2022-03-01",24.018,24.644,23.97,24.608,1530500.0],["2022-03-02",24.738,25.0,24.372,24.702,1194500.0],["2022-03-03",24.8,24.814,24.34,24.554,613000.0],["2022-03-04",24.316,24.678,23.58,24.652,454500.0],["2022-03-07",24.59,24.59,24.186,24.33,924000.0],["2022-03-08",24.32,24.394,23.374,23.87,1182500.0],["2022-03-09",24.246,24.93,24.04,24.928,1213000.0],["2022-03-10",24.546,25.212,24.404,25.126,762500.0],["2022-03-11",25.268,25.406,24.92,25.028,872500.0],["2022-03-14",25.008,25.556,24.9,25.246,785500.0],["2022-03-15",25.464,26.394,25.1,26.31,1307500.0],["2022-03-16",26.782,28.056,26.52,28.014,1596000.0],["2022-03-17",27.816,28.208,26.916,27.28,1159000.0],["2022-03-18",27.056,27.972,26.95,27.514,2311500.0],["2022-03-21",27.694,28.218,27.428,27.704,794500.0],["2022-03-22",27.668,28.326,27.57,27.918,778500.0],["2022-03-23",27.758,27.89,27.502,27.558,610500.0],["2022-03-24",27.788,27.788,27.042,27.484,955500.0],["2022-03-25",27.504,27.674,27.02,27.35,1505000.0],["2022-03-28",27.25,27.484,27.092,27.262,1260000.0],["2022-03-29",27.476,28.432,27.476,28.27,1348000.0],["2022-03-30",28.306,28.87,28.196,28.85,1641000.0],["2022-03-31",28.79,29.364,28.574,28.654,1531000.0],["2022-04-01",28.63,29.07,28.428,29.028,1217000.0],["2022-04-04",29.028,29.132,28.65,28.944,1480000.0],["2022-04-05",29.06,29.938,29.026,29.838,2255500.0],["2022-04-06",29.374,29.69,29.062,29.386,2135500.0],["2022-04-07",29.238,29.514,28.874,29.126,1552000.0],["2022-04-08",29.084,29.294,28.948,28.974,935000.0],["2022-04-11",28.996,28.998,28.59,28.68,1067500.0],["2022-04-12",29.002,29.284,28.694,28.72,1049500.0],["2022-04-13",28.79,29.13,28.532,29.026,836500.0],["2022-04-14",29.122,29.402,28.928,29.142,1475500.0],["2022-04-18",29.028,29.398,28.504,28.776,1499500.0],["2022-04-19",28.89,29.638,28.89,29.464,958500.0],["2022-04-20",29.712,30.628,29.712,30.402,1321000.0],["2022-04-21",30.646,30.996,29.884,30.046,856000.0],["2022-04-22",29.928,30.034,28.864,28.998,1032500.0],["2022-04-25",28.83,29.226,28.54,29.0,1459500.0],["2022-04-26",28.794,29.0,28.068,28.092,1075000.0],["2022-04-27",28.174,28.892,28.022,28.614,1291000.0],["2022-04-28",29.452,29.452,28.234,28.672,935000.0],["2022-04-29",28.324,28.438,27.004,27.23,2052500.0],["2022-05-02",27.258,27.274,26.66,27.092,1665500.0],["2022-05-03",27.128,27.548,26.896,27.422,898000.0],["2022-05-04",27.422,28.786,27.004,28.67,1594500.0],["2022-05-05",28.302,28.932,27.162,27.678,2234500.0],["2022-05-06",27.532,27.764,27.142,27.472,1108500.0],["2022-05-09",27.11,27.492,26.206,26.332,1232000.0],["2022-05-10",26.688,26.688,25.794,26.038,1124500.0],["2022-05-11",26.06,26.612,25.87,26.054,1027000.0],["2022-05-12",25.954,26.37,25.436,26.318,1016500.0],["2022-05-13",26.636,27.42,26.552,27.04,891500.0],["2022-05-16",26.896,27.132,26.43,26.592,892500.0],["2022-05-17",26.962,27.0,26.606,26.676,859000.0],["2022-05-18",26.218,26.572,25.234,25.756,1314500.0],["2022-05-19",25.684,26.528,25.646,26.076,1005000.0],["2022-05-20",26.432,26.432,25.792,26.364,770000.0],["2022-05-23",26.564,26.8,26.002,26.15,1085000.0],["2022-05-24",25.874,25.91,25.47,25.91,732500.0],["2022-05-25",25.758,26.852,25.656,26.81,1059000.0],["2022-05-26",26.756,27.876,26.634,27.76,1206500.0],["2022-05-27",28.018,28.854,27.932,28.758,980500.0],["2022-05-31",28.544,28.6,27.94,28.438,857500.0],["2022-06-01",28.56,28.814,28.05,28.81,1165000.0],["2022-06-02",28.746,29.612,28.746,29.606,1422000.0],["2022-06-03",29.342,29.502,28.934,29.4,734500.0],["2022-06-06",29.534,29.916,29.332,29.782,1252500.0],["2022-06-07",29.548,30.424,29.46,30.402,1426000.0],["2022-06-08",30.258,30.258,29.74,29.988,687000.0],["2022-06-09",29.828,29.868,29.386,29.402,636000.0],["2022-06-10",29.004,29.286,28.798,29.024,824500.0],["2022-06-13",28.268,28.51,27.836,27.868,993500.0],["2022-06-14",27.946,28.138,27.596,27.966,877500.0],["2022-06-15",28.286,28.392,27.244,27.748,942000.0],["2022-06-16",27.254,27.26,26.712,26.77,867500.0],["2022-06-17",26.982,27.364,26.786,26.852,1393000.0],["2022-06-21",27.112,27.612,26.854,27.606,860500.0],["2022-06-22",27.29,28.124,27.29,28.096,970500.0],["2022-06-23",28.21,28.678,28.14,28.53,1356500.0],["2022-06-24",28.754,29.928,28.724,29.686,2327000.0],["2022-06-27",29.83,30.81,29.676,30.682,1323500.0],["2022-06-28",30.692,31.23,29.058,29.076,1482500.0],["2022-06-29",29.162,29.89,28.824,29.81,1218000.0],["2022-06-30",29.56,29.978,29.174,29.466,1260000.0],["2022-07-01",29.282,29.85,28.832,29.658,1075500.0],["2022-07-05",29.426,29.706,29.04,29.51,1360500.0],["2022-07-06",29.568,30.688,29.526,30.292,719000.0],["2022-07-07",30.264,30.81,30.264,30.622,975500.0],["2022-07-08",30.588,30.892,30.35,30.522,796000.0],["2022-07-11",30.378,30.67,30.18,30.55,608000.0],["2022-07-12",30.55,30.886,27.804,28.236,1904500.0],["2022-07-13",27.774,28.582,27.774,28.232,903500.0],["2022-07-14",27.806,28.574,27.766,28.45,810500.0],["2022-07-15",28.832,29.718,28.696,29.138,1826500.0],["2022-07-18",29.358,29.556,28.74,28.816,745500.0],["2022-07-19",29.102,29.65,28.842,29.392,1138000.0],["2022-07-20",28.448,28.646,27.88,28.33,2048000.0],["2022-07-21",28.38,29.314,28.118,28.98,1240500.0],["2022-07-22",28.818,29.304,28.432,28.716,1603000.0],["2022-07-25",28.716,28.766,28.456,28.756,760500.0],["2022-07-26",28.588,29.38,28.406,29.296,902500.0],["2022-07-27",29.396,29.75,29.234,29.708,1750500.0],["2022-07-28",29.98,32.832,28.562,32.704,2470500.0],["2022-07-29",33.392,34.246,33.004,33.674,2244500.0],["2022-08-01",33.53,34.168,33.438,33.614,1950000.0],["2022-08-02",33.45,34.0,33.22,33.88,1038000.0],["2022-08-03",33.988,34.374,33.806,33.996,1135000.0],["2022-08-04",34.108,34.446,33.832,34.114,887000.0],["2022-08-05",33.848,34.854,33.792,34.702,697500.0],["2022-08-08",34.746,34.988,34.282,34.678,601500.0],["2022-08-09",34.59,35.098,34.518,34.638,1043000.0],["2022-08-10",35.134,35.4,34.926,35.062,649000.0],["2022-08-11",35.284,35.284,34.076,34.176,818500.0],["2022-08-12",34.322,34.842,34.264,34.63,862500.0],["2022-08-15",34.61,35.08,34.582,34.946,797000.0],["2022-08-16",34.822,35.392,34.802,35.3,771500.0],["2022-08-17",35.118,35.676,35.05,35.676,647500.0],["2022-08-18",35.618,35.962,35.406,35.554,592500.0],["2022-08-19",35.486,35.684,35.062,35.506,1267500.0],["2022-08-22",35.252,35.504,34.926,35.06,598000.0],["2022-08-23",34.97,35.366,34.902,35.072,768500.0],["2022-08-24",35.094,35.23,34.566,34.764,797000.0],["2022-08-25",34.974,35.216,34.712,34.998,447500.0],["2022-08-26",34.984,34.992,34.06,34.098,689500.0],["2022-08-29",33.826,34.116,33.59,33.754,721000.0],["2022-08-30",33.84,33.844,33.252,33.534,757500.0],["2022-08-31",33.686,33.844,33.298,33.542,941500.0],["2022-09-01",33.372,33.654,32.97,33.638,845500.0],["2022-09-02",33.758,34.004,32.744,32.936,1046000.0],["2022-09-06",33.052,35.0,33.052,33.778,1328000.0],["2022-09-07",33.786,34.226,33.382,34.212,751000.0],["2022-09-08",34.088,35.256,34.088,35.238,1650500.0],["2022-09-09",35.228,35.47,35.2,35.4,881500.0],["2022-09-12",35.562,35.912,35.308,35.91,938000.0],["2022-09-13",35.126,35.496,34.998,35.208,1120000.0],["2022-09-14",35.462,35.568,35.138,35.41,972000.0],["2022-09-15",35.204,35.206,33.612,34.244,1912500.0],["2022-09-16",33.97,34.78,33.716,34.682,2913000.0],["2022-09-19",34.318,35.056,34.318,35.054,753000.0],["2022-09-20",34.914,35.15,34.43,34.864,575500.0],["2022-09-21",35.052,35.762,34.62,34.776,983500.0],["2022-09-22",34.672,34.748,33.702,33.986,660000.0],["2022-09-23",33.876,33.876,32.918,33.588,835000.0],["2022-09-26",31.508,31.75,29.476,29.536,7254500.0],["2022-09-27",29.928,30.102,28.604,28.932,3886000.0],["2022-09-28",29.13,29.856,28.568,29.636,3073000.0],["2022-09-29",29.276,29.352,28.762,29.244,3716500.0],["2022-09-30",29.198,29.59,28.884,29.472,37685000.0],["2022-10-03",29.788,30.562,29.6,30.472,2577000.0],["2022-10-04",30.848,31.698,30.848,31.634,2494500.0],["2022-10-05",31.428,32.562,31.088,32.43,2263500.0],["2022-10-06",32.308,32.376,31.388,32.146,1565000.0],["2022-10-07",31.986,31.986,31.07,31.404,1292500.0],["2022-10-10",31.446,31.77,30.952,31.062,1121000.0],["2022-10-11",30.94,31.738,30.346,31.322,1708500.0],["2022-10-12",31.336,31.336,30.772,30.796,883500.0],["2022-10-13",30.172,31.698,30.006,31.382,1279500.0],["2022-10-14",31.754,31.818,30.414,30.446,964000.0],["2022-10-17",31.01,32.388,30.906,32.364,1793000.0],["2022-10-18",32.93,33.388,32.518,33.274,1397500.0],["2022-10-19",32.832,33.322,32.576,33.288,1385500.0],["2022-10-20",33.326,33.406,31.856,32.104,1587000.0],["2022-10-21",32.272,32.844,31.872,32.832,1167500.0],["2022-10-24",33.112,33.426,32.734,33.302,1299500.0],["2022-10-25",33.26,34.066,33.26,34.032,1076500.0],["2022-10-26",33.98,34.814,33.544,34.048,1669000.0],["2022-10-27",34.756,35.168,32.862,33.874,2592000.0],["2022-10-28",34.328,35.268,34.206,35.22,2647500.0],["2022-10-31",35.01,36.702,35.01,36.37,1959000.0],["2022-11-01",36.734,36.948,36.004,36.84,1218500.0],["2022-11-02",36.606,36.838,35.1,35.216,1670500.0],["2022-11-03",34.962,35.782,34.45,35.484,722500.0],["2022-11-04",35.654,35.952,34.644,35.402,920000.0],["2022-11-07",35.596,36.86,35.296,36.612,1547000.0],["2022-11-08",36.71,37.442,36.26,36.86,992500.0],["2022-11-09",36.84,36.912,36.316,36.548,626000.0],["2022-11-10",37.894,38.236,37.374,37.82,1796000.0],["2022-11-11",37.79,38.138,36.446,36.734,948500.0],["2022-11-14",36.8,36.936,36.146,36.158,1605500.0],["2022-11-15",36.786,36.786,36.13,36.482,1980000.0],["2022-11-16",36.588,36.7,36.11,36.252,1376500.0],["2022-11-17",36.152,37.07,35.79,36.662,1210000.0],["2022-11-18",37.234,37.904,36.748,37.008,1289000.0],["2022-11-21",37.14,37.528,36.644,36.966,1083500.0],["2022-11-22",37.17,37.32,36.718,37.282,757500.0],["2022-11-23",37.192,37.556,36.96,37.112,436000.0],["2022-11-25",36.908,37.73,36.908,37.446,201000.0],["2022-11-28",37.354,37.656,37.13,37.212,761000.0],["2022-11-29",37.076,37.256,36.272,36.414,1950000.0],["2022-11-30",36.49,37.516,36.308,37.44,1102000.0],["2022-12-01",37.758,37.758,36.86,37.07,791500.0],["2022-12-02",36.67,37.058,36.564,36.69,752500.0],["2022-12-05",36.366,36.366,35.446,35.75,921500.0],["2022-12-06",35.768,35.982,34.804,35.274,835000.0],["2022-12-07",35.192,35.828,35.108,35.296,966500.0],["2022-12-08",35.584,36.11,35.324,35.862,569000.0],["2022-12-09",35.656,35.8,35.29,35.572,600000.0],["2022-12-12",35.672,36.21,35.644,35.938,707000.0],["2022-12-13",36.812,36.812,35.114,35.326,1012000.0],["2022-12-14",35.416,35.926,34.796,35.214,913000.0],["2022-12-15",35.036,35.036,34.032,34.108,886000.0],["2022-12-16",33.756,34.258,33.756,34.182,1513500.0],["2022-12-19",33.962,34.148,33.71,34.042,777500.0],["2022-12-20",33.816,34.444,33.568,34.18,791000.0],["2022-12-21",34.242,34.948,33.85,34.896,813000.0],["2022-12-22",34.82,34.82,33.462,34.002,1322500.0],["2022-12-23",34.156,34.598,33.906,34.486,445500.0],["2022-12-27",34.686,34.9,34.314,34.618,444000.0],["2022-12-28",34.6,34.99,33.82,33.82,478000.0],["2022-12-29",34.186,34.896,33.846,34.796,466000.0],["2022-12-30",34.396,34.478,33.692,33.886,665500.0],["2023-01-03",34.194,34.746,34.088,34.494,991500.0],["2023-01-04",34.868,35.406,33.9,33.95,1260500.0],["2023-01-05",33.816,34.226,32.87,32.942,639500.0],["2023-01-06",33.364,34.05,33.058,33.902,489500.0],["2023-01-09",34.184,34.468,33.632,33.762,495500.0],["2023-01-10",33.938,33.972,33.444,33.97,536500.0],["2023-01-11",34.252,34.496,33.914,34.472,632000.0],["2023-01-12",34.53,35.138,34.282,34.84,536000.0],["2023-01-13",34.572,34.912,34.556,34.812,555000.0],["2023-01-17",34.738,35.21,34.454,34.474,713500.0],["2023-01-18",34.474,34.732,33.466,33.558,1170000.0],["2023-01-19",33.556,33.934,33.176,33.186,676000.0],["2023-01-20",33.556,33.912,33.136,33.872,897000.0],["2023-01-23",33.934,34.566,33.704,34.374,692000.0],["2023-01-24",34.328,34.534,33.976,34.442,728500.0],["2023-01-25",34.126,34.252,33.386,34.214,806500.0],["2023-01-26",34.516,34.71,34.04,34.378,582500.0],["2023-01-27",34.456,34.508,33.97,34.002,379500.0],["2023-01-30",33.836,34.41,33.708,33.754,512000.0],["2023-01-31",33.684,34.234,33.636,34.12,1720000.0],["2023-02-01",33.952,34.33,32.658,33.864,3043500.0],["2023-02-02",34.18,34.876,34.094,34.626,1065500.0],["2023-02-03",34.348,34.712,33.958,34.398,937000.0],["2023-02-06",34.356,34.398,33.632,33.902,849500.0],["2023-02-07",33.852,34.61,33.402,34.298,1320500.0],["2023-02-08",34.122,34.95,34.014,34.516,616500.0],["2023-02-09",34.896,35.01,34.358,34.45,587500.0],["2023-02-10",34.548,34.796,34.24,34.632,526500.0],["2023-02-13",34.598,35.3,34.574,35.142,511500.0],["2023-02-14",35.0,35.466,34.294,34.564,970500.0],["2023-02-15",34.26,34.668,34.082,34.406,680000.0],["2023-02-16",33.982,34.612,33.686,34.114,942500.0],["2023-02-17",34.178,34.22,33.84,34.106,1048500.0],["2023-02-21",33.762,34.226,33.402,33.902,1216000.0],["2023-02-22",33.932,34.386,33.802,34.022,1164000.0],["2023-02-23",34.224,34.876,32.972,34.396,1519500.0],["2023-02-24",34.056,34.168,33.26,33.69,840500.0],["2023-02-27",33.902,34.14,33.208,33.244,664500.0],["2023-02-28",33.176,33.49,32.854,32.902,1484000.0],["2023-03-01",33.142,33.142,32.426,32.65,1364000.0],["2023-03-02",32.59,33.082,32.322,32.976,611500.0],["2023-03-03",33.25,33.362,32.896,33.166,505000.0],["2023-03-06",33.03,33.546,32.428,33.414,821000.0],["2023-03-07",33.4,33.504,32.39,32.566,852000.0],["2023-03-08",32.636,32.786,32.066,32.26,1042500.0],["2023-03-09",32.5,32.5,31.386,31.388,803500.0],["2023-03-10",31.328,31.338,30.4,30.618,1902000.0],["2023-03-13",30.312,30.966,30.138,30.532,1176000.0],["2023-03-14",31.134,31.524,30.356,30.944,1210000.0],["2023-03-15",30.6,30.6,29.846,30.342,1335000.0],["2023-03-16",30.096,30.546,29.968,30.538,1115000.0],["2023-03-17",30.584,30.64,30.164,30.414,2111000.0],["2023-03-20",30.632,31.306,30.632,31.12,1064000.0],["2023-03-21",31.298,31.58,30.874,31.106,941000.0],["2023-03-22",31.298,31.612,30.624,30.652,1116000.0],["2023-03-23",30.67,31.132,30.394,30.578,1679000.0],["2023-03-24",30.29,30.814,30.134,30.648,840500.0],["2023-03-27",30.972,31.228,30.732,31.104,2075500.0],["2023-03-28",31.04,31.358,30.94,31.102,846500.0],["2023-03-29",31.504,31.816,31.312,31.796,1201500.0],["2023-03-30",32.0,32.422,31.92,32.216,803000.0],["2023-03-31",32.438,32.898,32.322,32.366,1588500.0],["2023-04-03",32.298,32.478,32.016,32.424,899000.0],["2023-04-04",32.504,32.71,31.706,31.976,856000.0],["2023-04-05",31.874,32.14,31.576,31.676,867500.0],["2023-04-06",31.684,32.186,31.546,32.18,758500.0],["2023-04-10",31.928,32.32,31.928,32.192,712000.0],["2023-04-11",32.398,32.584,32.222,32.408,1119500.0],["2023-04-12",32.6,32.882,32.434,32.736,822000.0],["2023-04-13",32.84,33.716,32.618,33.704,969000.0],["2023-04-14",33.646,33.876,33.298,33.666,941000.0],["2023-04-17",33.68,33.794,33.224,33.48,1103000.0],["2023-04-18",33.66,33.708,33.164,33.174,915000.0],["2023-04-19",33.034,33.522,33.03,33.392,673500.0],["2023-04-20",33.19,33.79,33.19,33.534,773000.0],["2023-04-21",33.68,33.926,33.388,33.796,870000.0],["2023-04-24",33.788,34.038,33.342,33.352,559000.0],["2023-04-25",33.062,33.354,32.47,32.584,831500.0],["2023-04-26",32.318,32.614,32.242,32.428,1006500.0],["2023-04-27",32.764,34.214,32.48,34.008,1112500.0],["2023-04-28",34.142,35.818,34.142,35.676,1612500.0],["2023-05-01",35.622,35.944,35.052,35.096,768500.0],["2023-05-02",35.146,35.342,34.496,35.3,970000.0],["2023-05-03",35.47,35.47,34.286,34.448,1415000.0],["2023-05-04",34.406,34.406,32.596,32.798,1044000.0],["2023-05-05",32.98,33.18,31.38,31.408,1722500.0],["2023-05-08",31.392,31.49,30.038,30.06,3421500.0],["2023-05-09",30.108,30.892,29.572,30.376,1838500.0],["2023-05-10",30.674,30.798,30.014,30.514,1026500.0],["2023-05-11",30.386,30.386,29.256,29.97,1621000.0],["2023-05-12",30.208,30.274,29.578,30.136,1370000.0],["2023-05-15",30.05,30.752,30.006,30.742,1412000.0],["2023-05-16",30.562,31.466,30.376,31.38,1636000.0],["2023-05-17",31.56,31.698,30.594,30.982,2065500.0],["2023-05-18",30.884,31.134,30.4,30.908,763500.0],["2023-05-19",31.174,31.324,30.876,31.134,896500.0],["2023-05-22",31.232,31.498,30.906,31.498,642500.0],["2023-05-23",31.466,31.466,30.844,31.05,721500.0],["2023-05-24",31.014,31.158,30.592,30.73,793000.0],["2023-05-25",30.596,30.8,30.122,30.2,804000.0],["2023-05-26",30.216,30.786,30.104,30.42,659500.0],["2023-05-30",30.542,30.612,30.304,30.454,1153000.0],["2023-05-31",30.43,30.706,29.944,30.188,3169500.0],["2023-06-01",30.378,30.826,30.074,30.556,909500.0],["2023-06-02",30.88,31.328,30.67,31.288,859000.0],["2023-06-05",31.074,31.138,30.198,30.2,988000.0],["2023-06-06",30.194,30.826,29.842,30.748,2125000.0],["2023-06-07",30.802,31.098,30.436,30.872,1938500.0],["2023-06-08",30.876,30.876,29.926,30.61,1746500.0],["2023-06-09",30.522,31.644,30.314,30.594,1823000.0],["2023-06-12",30.788,31.068,30.644,30.838,1126500.0],["2023-06-13",31.098,31.396,30.904,30.988,1717500.0],["2023-06-14",31.04,31.46,30.308,30.494,1994000.0],["2023-06-15",30.488,30.754,30.002,30.6,2496500.0],["2023-06-16",30.772,30.862,30.286,30.334,3025000.0],["2023-06-20",30.248,30.39,29.644,30.15,2034500.0],["2023-06-21",29.996,30.212,29.762,30.012,1399500.0],["2023-06-22",29.942,30.268,29.658,30.052,1083500.0],["2023-06-23",29.714,29.994,29.384,29.4,1772500.0],["2023-06-26",29.4,29.78,29.086,29.594,1171500.0],["2023-06-27",29.64,30.096,29.406,29.956,869000.0],["2023-06-28",29.946,29.946,29.568,29.78,1262000.0],["2023-06-29",29.78,30.228,29.774,30.018,1008000.0],["2023-06-30",30.256,30.546,30.114,30.212,901000.0],["2023-07-03",29.972,30.294,29.84,30.196,418500.0],["2023-07-05",30.026,30.026,29.738,29.948,799500.0],["2023-07-06",29.704,30.094,29.644,30.028,663500.0],["2023-07-07",30.036,30.356,29.896,29.968,1008500.0],["2023-07-10",29.894,30.43,29.814,30.166,798500.0],["2023-07-11",30.244,31.124,29.956,31.002,1934500.0],["2023-07-12",31.4,31.456,30.58,30.616,907500.0],["2023-07-13",30.868,31.928,30.834,31.496,878000.0],["2023-07-14",31.428,32.068,31.2,31.58,1485500.0],["2023-07-17",31.58,32.156,31.538,31.752,821000.0],["2023-07-18",31.806,32.438,31.778,32.396,810500.0],["2023-07-19",32.456,32.788,32.402,32.614,866500.0],["2023-07-20",32.612,32.612,31.724,32.008,1131000.0],["2023-07-21",32.29,32.49,32.056,32.08,672500.0],["2023-07-24",32.08,32.378,31.986,32.246,489000.0],["2023-07-25",32.268,32.782,32.216,32.524,1283000.0],["2023-07-26",32.424,33.032,32.402,32.866,1301500.0],["2023-07-27",31.806,32.4,28.924,29.054,3786000.0],["2023-07-28",29.426,30.162,28.404,28.526,1977500.0],["2023-07-31",28.652,29.13,28.066,28.19,1357000.0],["2023-08-01",28.14,28.456,27.95,28.208,1833500.0],["2023-08-02",27.97,28.12,27.22,27.78,1503600.0],["2023-08-03",27.67,27.91,27.45,27.76,1884000.0],["2023-08-04",27.76,28.33,27.61,27.66,1154500.0],["2023-08-07",27.66,27.94,27.6,27.85,596200.0],["2023-08-08",27.61,27.72,27.37,27.65,727000.0],["2023-08-09",27.63,27.73,27.26,27.37,1668800.0],["2023-08-10",27.41,27.82,27.41,27.59,645100.0],["2023-08-11",27.43,27.94,27.32,27.91,787600.0],["2023-08-14",27.78,28.54,27.66,28.54,595600.0],["2023-08-15",28.36,28.38,27.85,27.91,604500.0],["2023-08-16",27.9,28.27,27.81,28.01,571300.0],["2023-08-17",28.0,28.07,27.36,27.49,665200.0],["2023-08-18",27.32,27.89,27.16,27.77,794700.0],["2023-08-21",27.7,27.96,27.47,27.92,930600.0],["2023-08-22",28.1,28.2,27.78,28.08,863700.0],["2023-08-23",28.17,28.5,28.02,28.38,707000.0],["2023-08-24",28.26,28.39,27.91,28.26,1445200.0],["2023-08-25",28.48,29.13,28.25,28.97,1339100.0],["2023-08-28",29.01,29.25,28.67,28.81,1078200.0],["2023-08-29",28.71,29.17,28.66,29.11,782900.0],["2023-08-30",29.14,29.22,28.93,29.05,852700.0],["2023-08-31",29.09,29.46,29.07,29.23,857800.0],["2023-09-01",29.41,29.7,29.23,29.3,790900.0],["2023-09-05",29.29,29.37,28.29,29.22,974100.0],["2023-09-06",29.11,29.35,28.93,29.13,783300.0],["2023-09-07",29.09,29.55,28.96,29.36,907900.0],["2023-09-08",29.42,29.74,29.23,29.4,730500.0],["2023-09-11",29.47,29.59,29.07,29.31,833900.0],["2023-09-12",29.28,29.3,28.84,29.03,576900.0],["2023-09-13",29.02,29.16,28.65,28.87,889500.0],["2023-09-14",29.02,29.43,28.93,29.3,659000.0],["2023-09-15",29.31,29.43,28.84,29.09,2387300.0],["2023-09-18",29.15,29.51,28.97,29.15,781100.0],["2023-09-19",29.04,29.25,28.85,29.05,998400.0],["2023-09-20",29.15,29.32,28.84,28.89,694200.0],["2023-09-21",28.67,28.83,28.15,28.15,776400.0],["2023-09-22",28.16,28.41,27.97,28.01,763100.0],["2023-09-25",27.94,28.53,27.94,28.5,776200.0],["2023-09-26",28.36,28.55,28.12,28.18,905100.0],["2023-09-27",28.37,28.86,28.16,28.83,857100.0],["2023-09-28",28.7,28.86,28.3,28.5,958000.0],["2023-09-29",28.67,28.79,27.99,28.04,1024500.0],["2023-10-02",28.11,28.44,27.75,28.03,712600.0],["2023-10-03",27.95,28.05,27.47,27.51,839400.0],["2023-10-04",27.61,27.88,27.4,27.67,661500.0],["2023-10-05",27.61,27.8,27.3,27.67,912600.0],["2023-10-06",27.56,28.53,27.47,28.44,893800.0],["2023-10-09",28.35,29.35,28.33,29.22,833000.0],["2023-10-10",29.36,29.64,29.16,29.35,1379700.0],["2023-10-11",29.46,30.01,29.31,29.72,929500.0],["2023-10-12",29.83,30.09,29.33,29.57,4082700.0],["2023-10-13",29.66,29.94,28.9,29.12,2926800.0],["2023-10-16",29.37,29.74,29.26,29.44,1168200.0],["2023-10-17",29.57,30.12,29.41,29.63,1260900.0],["2023-10-18",29.53,29.59,28.9,28.92,1068100.0],["2023-10-19",28.8,28.8,26.9,26.95,2467900.0],["2023-10-20",27.02,27.19,26.71,26.75,1688000.0],["2023-10-23",26.68,26.68,25.46,25.48,1635600.0],["2023-10-24",25.73,26.16,25.43,25.84,2449900.0],["2023-10-25",25.62,25.76,25.17,25.23,1536400.0],["2023-10-26",26.35,27.47,25.45,26.25,2088400.0],["2023-10-27",26.39,27.1,25.54,25.64,1775500.0],["2023-10-30",25.86,26.26,25.34,25.89,1099900.0],["2023-10-31",26.15,26.21,25.88,26.11,1002900.0],["2023-11-01",25.85,26.11,25.4,25.92,1014000.0],["2023-11-02",26.28,26.51,26.15,26.46,828300.0],["2023-11-03",26.9,27.06,26.61,26.66,816100.0],["2023-11-06",26.65,26.74,26.28,26.58,953000.0],["2023-11-07",26.63,26.99,26.43,26.88,448800.0],["2023-11-08",27.0,27.09,26.73,26.94,640200.0],["2023-11-09",27.0,27.04,26.39,26.68,1634000.0],["2023-11-10",26.84,27.09,26.23,26.86,874000.0],["2023-11-13",26.69,26.89,26.54,26.77,718000.0],["2023-11-14",27.3,27.78,27.11,27.65,994100.0],["2023-11-15",27.67,28.45,27.53,27.63,939400.0],["2023-11-16",27.68,27.87,27.27,27.51,651000.0],["2023-11-17",27.64,28.01,27.53,27.93,833200.0],["2023-11-20",27.9,27.97,27.62,27.78,545800.0],["2023-11-21",27.77,27.96,27.75,27.78,740100.0],["2023-11-22",28.06,28.34,27.96,28.16,472400.0],["2023-11-24",28.09,28.35,28.09,28.25,260900.0],["2023-11-27",28.19,28.39,28.09,28.15,573400.0],["2023-11-28",28.12,28.35,27.97,28.0,664600.0],["2023-11-29",28.28,28.5,27.96,28.02,812900.0],["2023-11-30",28.09,28.41,28.0,28.37,1433200.0],["2023-12-01",28.32,29.02,28.07,28.87,2264300.0],["2023-12-04",28.78,29.3,28.74,29.23,859700.0],["2023-12-05",29.21,29.25,28.53,28.68,1448600.0],["2023-12-06",28.94,29.28,28.9,28.99,1109800.0],["2023-12-07",29.15,29.24,28.9,29.18,986900.0],["2023-12-08",29.14,29.35,28.87,29.07,434800.0],["2023-12-11",29.06,29.34,28.91,28.99,732100.0],["2023-12-12",29.08,29.28,28.74,29.14,598500.0],["2023-12-13",29.23,30.63,29.11,30.61,1721100.0],["2023-12-14",31.0,31.47,30.81,30.84,1363600.0],["2023-12-15",31.01,31.24,30.21,30.38,2128400.0],["2023-12-18",30.64,30.64,30.19,30.32,765800.0],["2023-12-19",30.5,30.81,30.36,30.45,884100.0],["2023-12-20",30.5,30.89,30.2,30.22,861000.0],["2023-12-21",30.34,30.74,30.14,30.4,653100.0],["2023-12-22",30.51,31.1,30.51,30.92,768900.0],["2023-12-26",30.95,31.21,30.75,31.03,576800.0],["2023-12-27",30.95,31.13,30.76,30.87,567000.0],["2023-12-28",30.65,30.97,30.6,30.94,720900.0],["2023-12-29",30.78,31.06,30.56,30.85,682100.0],["2024-01-02",30.68,30.77,30.07,30.58,970600.0],["2024-01-03",30.53,30.66,29.94,29.99,1082300.0],["2024-01-04",30.2,30.2,29.8,29.88,695600.0],["2024-01-05",29.62,29.98,29.59,29.63,533600.0],["2024-01-08",29.64,30.22,29.62,30.16,827900.0],["2024-01-09",29.81,30.15,29.65,30.02,585800.0],["2024-01-10",30.12,30.39,29.95,30.37,476600.0],["2024-01-11",30.27,30.64,30.0,30.56,621200.0],["2024-01-12",30.77,31.19,30.73,30.86,545400.0],["2024-01-16",30.65,31.01,30.53,30.7,606400.0],["2024-01-17",31.26,31.77,30.78,31.7,1135700.0],["2024-01-18",31.8,31.93,31.24,31.62,1080500.0],["2024-01-19",31.68,32.54,31.68,32.5,759300.0],["2024-01-22",32.78,33.08,32.56,33.01,737600.0],["2024-01-23",33.33,33.4,32.54,32.95,753700.0],["2024-01-24",33.28,33.29,32.52,32.55,685100.0],["2024-01-25",32.81,32.91,32.13,32.37,815800.0],["2024-01-26",32.54,32.7,32.27,32.29,516900.0],["2024-01-29",32.1,32.65,32.08,32.58,641900.0],["2024-01-30",32.53,32.7,32.02,32.1,529800.0],["2024-01-31",32.08,32.23,31.22,31.28,701100.0],["2024-02-01",31.45,31.94,31.08,31.94,594500.0],["2024-02-02",31.6,31.65,30.45,30.83,839300.0],["2024-02-05",30.5,30.81,30.27,30.59,1303500.0],["2024-02-06",30.59,31.1,30.52,30.95,725700.0],["2024-02-07",31.08,31.19,30.67,30.7,661100.0],["2024-02-08",30.67,30.81,30.46,30.64,821800.0],["2024-02-09",30.64,30.99,30.63,30.94,951900.0],["2024-02-12",30.95,31.2,30.76,31.04,796200.0],["2024-02-13",30.5,30.64,29.55,29.81,1120200.0],["2024-02-14",30.17,30.4,29.76,30.34,764100.0],["2024-02-15",30.65,31.19,30.48,30.97,754100.0],["2024-02-16",30.86,30.99,30.53,30.57,694100.0],["2024-02-20",30.11,30.7,30.04,30.7,823900.0],["2024-02-21",30.62,30.62,29.97,30.26,660000.0],["2024-02-22",30.24,30.42,30.0,30.11,847300.0],["2024-02-23",30.17,30.72,30.15,30.54,823000.0],["2024-02-26",30.36,30.57,30.23,30.43,610800.0],["2024-02-27",30.56,30.6,30.16,30.28,561000.0],["2024-02-28",30.16,30.43,29.73,29.86,1399400.0],["2024-02-29",30.27,32.0,30.27,31.12,1956700.0],["2024-03-01",31.46,32.34,31.31,31.75,1096800.0],["2024-03-04",31.82,32.1,31.7,31.87,844000.0],["2024-03-05",31.78,31.85,31.0,31.21,681700.0],["2024-03-06",31.47,31.78,31.09,31.65,702200.0],["2024-03-07",31.78,32.77,31.78,32.39,1120600.0],["2024-03-08",32.72,32.8,32.28,32.79,987800.0],["2024-03-11",32.79,32.89,31.41,31.43,1284600.0],["2024-03-12",31.45,31.94,31.45,31.82,769600.0],["2024-03-13",31.65,31.8,30.85,31.01,823500.0],["2024-03-14",30.95,31.14,30.57,30.73,736300.0],["2024-03-15",30.57,30.87,29.73,29.85,2895900.0],["2024-03-18",30.09,31.04,30.07,30.55,1376500.0],["2024-03-19",31.1,31.99,31.1,31.8,1527900.0],["2024-03-20",31.65,31.81,31.09,31.54,713900.0],["2024-03-21",31.77,31.8,30.9,31.28,765800.0],["2024-03-22",31.57,31.66,30.65,30.7,683800.0],["2024-03-25",30.95,31.14,30.63,30.9,615400.0],["2024-03-26",31.12,31.28,30.81,30.83,783900.0],["2024-03-27",30.96,31.32,30.93,31.28,1038400.0],["2024-03-28",31.28,31.92,31.14,31.8,922100.0],["2024-04-01",31.81,31.81,31.18,31.36,780600.0],["2024-04-02",31.25,31.41,30.32,30.88,1425100.0],["2024-04-03",30.47,31.14,30.42,31.04,1599700.0],["2024-04-04",31.38,31.48,30.39,30.59,1102900.0],["2024-04-05",30.45,30.59,28.16,29.57,2840900.0],["2024-04-08",29.62,30.01,29.5,29.96,1648900.0],["2024-04-09",30.11,30.97,29.97,30.95,1241400.0],["2024-04-10",30.16,30.16,29.15,29.68,1474500.0],["2024-04-11",29.82,30.48,29.53,30.42,1170400.0],["2024-04-12",30.12,30.26,29.88,30.11,1522200.0],["2024-04-15",30.12,30.14,29.66,29.96,1161600.0],["2024-04-16",29.76,29.78,29.34,29.46,1240900.0],["2024-04-17",29.75,30.0,29.36,29.41,1352700.0],["2024-04-18",29.41,29.56,29.05,29.12,1154900.0],["2024-04-19",29.04,29.33,28.88,29.32,1177700.0],["2024-04-22",29.79,29.86,29.41,29.59,703900.0],["2024-04-23",29.51,29.81,29.4,29.62,585200.0],["2024-04-24",29.43,29.64,29.28,29.57,543200.0],["2024-04-25",29.42,29.42,28.93,29.31,1285900.0],["2024-04-26",29.33,29.6,29.29,29.36,620200.0],["2024-04-29",29.71,29.85,29.42,29.48,813800.0],["2024-04-30",29.29,29.53,28.96,29.0,1388800.0],["2024-05-01",29.18,29.56,28.82,29.07,1266800.0],["2024-05-02",29.05,30.59,29.0,30.03,1647300.0],["2024-05-03",30.7,30.81,29.61,29.65,1018800.0],["2024-05-06",29.98,30.33,29.73,29.92,825600.0],["2024-05-07",30.01,30.96,30.0,30.7,1360700.0],["2024-05-08",30.9,30.98,30.39,30.81,1291600.0],["2024-05-09",30.81,30.81,30.34,30.54,848700.0],["2024-05-10",30.54,31.06,30.47,30.63,1057300.0],["2024-05-13",30.83,30.95,30.33,30.39,834900.0],["2024-05-14",30.84,30.99,30.25,30.27,707900.0],["2024-05-15",30.45,30.59,30.25,30.59,1028300.0],["2024-05-16",30.68,31.19,30.59,30.82,994400.0],["2024-05-17",30.82,31.3,30.62,31.18,767900.0],["2024-05-20",31.04,31.35,30.95,30.99,762300.0],["2024-05-21",30.82,31.17,30.65,31.14,581700.0],["2024-05-22",31.14,31.41,31.06,31.16,801900.0],["2024-05-23",31.14,31.14,30.8,30.95,741600.0],["2024-05-24",30.98,31.28,30.55,30.97,703600.0],["2024-05-28",31.05,31.06,30.2,30.23,757800.0],["2024-05-29",29.94,30.09,29.74,29.91,709000.0],["2024-05-30",30.02,30.06,29.52,29.58,990900.0],["2024-05-31",29.79,29.89,29.35,29.86,941800.0],["2024-06-03",30.04,30.04,29.39,29.5,850900.0],["2024-06-04",29.41,29.62,29.24,29.26,1615100.0],["2024-06-05",29.37,29.73,28.9,29.5,1846300.0],["2024-06-06",29.43,29.6,28.91,29.09,1100000.0],["2024-06-07",28.91,29.23,28.75,29.18,684400.0],["2024-06-10",28.8,29.35,28.8,29.25,688800.0],["2024-06-11",29.04,29.15,28.79,29.1,663900.0],["2024-06-12",29.5,29.96,29.21,29.32,937200.0],["2024-06-13",29.27,29.32,28.67,29.05,1155400.0],["2024-06-14",28.74,29.2,28.59,29.19,694700.0],["2024-06-17",29.02,29.51,28.87,29.28,868700.0],["2024-06-18",29.31,29.46,28.98,29.15,940900.0],["2024-06-20",29.05,29.5,28.98,29.21,958600.0],["2024-06-21",29.33,30.1,29.33,30.09,3760900.0],["2024-06-24",30.2,30.96,30.18,30.53,1117900.0],["2024-06-25",30.5,30.56,30.07,30.2,657300.0],["2024-06-26",30.05,30.82,30.05,30.54,1169400.0],["2024-06-27",30.77,31.11,30.5,31.11,1224700.0],["2024-06-28",31.2,31.79,31.02,31.36,1960700.0],["2024-07-01",31.35,31.48,30.99,31.2,946000.0],["2024-07-02",31.3,31.56,31.3,31.44,617500.0],["2024-07-03",31.5,31.56,31.38,31.4,335000.0],["2024-07-05",31.36,31.56,31.27,31.52,655700.0],["2024-07-08",31.7,31.98,31.52,31.91,654800.0],["2024-07-09",31.84,31.98,31.43,31.56,807000.0],["2024-07-10",31.68,31.69,31.02,31.37,675700.0],["2024-07-11",31.93,32.42,31.76,32.32,855800.0],["2024-07-12",32.5,33.23,32.5,33.1,798200.0],["2024-07-15",33.3,33.98,33.3,33.64,778000.0],["2024-07-16",34.0,34.46,33.81,34.4,862100.0],["2024-07-17",34.33,34.76,34.27,34.44,916500.0],["2024-07-18",34.19,34.81,34.18,34.42,788000.0],["2024-07-19",34.46,34.46,33.74,33.96,646400.0],["2024-07-22",34.08,34.22,33.7,34.05,1089900.0],["2024-07-23",34.03,34.52,33.9,34.27,738200.0],["2024-07-24",34.22,34.61,34.02,34.09,907100.0],["2024-07-25",34.37,34.89,34.28,34.41,904100.0],["2024-07-26",34.77,34.96,34.39,34.6,768200.0],["2024-07-29",34.63,34.78,34.36,34.5,547600.0],["2024-07-30",34.79,35.35,34.6,35.26,1005400.0],["2024-07-31",35.22,35.7,34.92,35.26,1349000.0],["2024-08-01",34.2,35.7,32.15,32.68,1760400.0],["2024-08-02",31.95,34.1,31.87,34.03,1861200.0],["2024-08-05",32.47,33.72,32.28,33.44,1217800.0],["2024-08-06",33.27,34.56,33.1,34.13,1200700.0],["2024-08-07",34.38,34.72,33.97,34.04,1401700.0],["2024-08-08",34.31,34.31,33.85,34.08,776700.0],["2024-08-09",34.14,34.73,34.07,34.65,692000.0],["2024-08-12",34.65,34.65,33.96,34.25,1060600.0],["2024-08-13",34.45,34.77,34.27,34.74,671400.0],["2024-08-14",34.97,34.97,34.08,34.59,840100.0],["2024-08-15",35.22,35.81,35.03,35.79,1149600.0],["2024-08-16",35.66,35.83,35.0,35.25,895500.0],["2024-08-19",35.08,35.53,35.06,35.44,653100.0],["2024-08-20",35.4,35.59,35.15,35.34,759700.0],["2024-08-21",35.5,35.82,35.33,35.63,499600.0],["2024-08-22",35.72,35.91,35.6,35.69,569900.0],["2024-08-23",35.92,36.41,35.78,36.27,580900.0],["2024-08-26",36.49,36.72,36.28,36.39,427500.0],["2024-08-27",36.31,36.54,36.04,36.34,679500.0],["2024-08-28",36.34,36.74,36.13,36.23,489400.0],["2024-08-29",36.48,36.48,35.97,36.08,775200.0],["2024-08-30",36.18,36.62,36.04,36.54,1236200.0],["2024-09-03",36.3,36.89,35.85,35.92,1072700.0],["2024-09-04",35.71,36.06,35.57,35.97,756200.0],["2024-09-05",36.07,36.13,35.55,35.69,791600.0],["2024-09-06",35.77,36.13,35.16,35.49,744700.0],["2024-09-09",36.35,36.47,35.91,36.05,1100300.0],["2024-09-10",36.14,36.29,35.82,36.11,723800.0],["2024-09-11",35.93,36.18,35.52,35.97,754900.0],["2024-09-12",36.13,36.2,35.72,35.97,543800.0],["2024-09-13",36.21,36.54,36.21,36.38,982900.0],["2024-09-16",36.4,36.71,36.3,36.49,807600.0],["2024-09-17",36.6,36.78,35.93,36.12,801400.0],["2024-09-18",36.05,36.6,35.76,35.92,712600.0],["2024-09-19",36.6,36.75,36.02,36.68,814200.0],["2024-09-20",36.85,37.0,36.22,36.52,2449800.0],["2024-09-23",36.74,36.96,36.48,36.94,605700.0],["2024-09-24",36.97,37.16,36.62,36.97,940900.0],["2024-09-25",37.05,37.29,36.82,37.13,1116800.0],["2024-09-26",37.33,38.19,37.33,38.05,1363900.0],["2024-09-27",38.32,38.72,37.75,37.92,1587400.0],["2024-09-30",37.88,38.21,37.53,38.15,1143300.0],["2024-10-01",38.19,38.3,37.81,38.1,684800.0],["2024-10-02",38.0,38.55,37.88,38.42,763300.0],["2024-10-03",38.4,39.09,38.35,38.99,862000.0],["2024-10-04",39.23,39.51,38.43,38.77,952000.0],["2024-10-07",38.56,38.76,38.28,38.42,621600.0],["2024-10-08",38.59,38.96,38.26,38.83,572600.0],["2024-10-09",38.94,39.43,38.8,39.07,556500.0],["2024-10-10",38.8,38.93,38.52,38.64,869600.0],["2024-10-11",38.73,39.5,38.73,39.48,556400.0],["2024-10-14",40.03,40.11,39.67,39.91,519400.0],["2024-10-15",39.91,40.36,39.68,39.7,941800.0],["2024-10-16",39.88,40.43,39.73,40.32,481900.0],["2024-10-17",40.38,40.56,40.13,40.47,767400.0],["2024-10-18",40.68,40.77,40.13,40.4,879500.0],["2024-10-21",40.31,40.46,39.81,39.83,1036400.0],["2024-10-22",39.65,39.76,39.16,39.45,484400.0],["2024-10-23",39.4,39.65,39.08,39.28,495900.0],["2024-10-24",39.22,39.32,39.0,39.09,474300.0],["2024-10-25",39.07,39.29,38.4,38.6,776000.0],["2024-10-28",38.96,39.12,38.72,38.74,615700.0],["2024-10-29",38.38,39.08,38.36,39.02,898400.0],["2024-10-30",39.41,42.15,39.34,41.65,1900700.0],["2024-10-31",41.75,42.27,41.66,41.67,1562400.0],["2024-11-01",41.69,41.82,41.22,41.65,917400.0],["2024-11-04",41.72,42.34,41.55,42.12,1396100.0],["2024-11-05",42.15,43.1,42.03,43.08,1074600.0],["2024-11-06",44.09,45.44,44.07,45.15,2068600.0],["2024-11-07",45.1,45.76,44.57,45.49,914800.0],["2024-11-08",45.34,45.88,45.34,45.73,1132800.0],["2024-11-11",45.8,47.06,45.76,46.9,878500.0],["2024-11-12",46.83,47.32,46.63,46.82,938900.0],["2024-11-13",46.5,46.88,46.06,46.16,891900.0],["2024-11-14",46.16,46.29,44.88,45.42,991400.0],["2024-11-15",45.25,45.61,44.38,44.69,571800.0],["2024-11-18",44.66,44.96,44.24,44.35,726300.0],["2024-11-19",44.06,44.3,43.76,44.28,837700.0],["2024-11-20",44.09,44.39,43.76,44.38,729500.0],["2024-11-21",44.3,45.74,44.3,45.66,758200.0],["2024-11-22",46.01,46.4,45.82,46.21,713400.0],["2024-11-25",46.54,47.12,46.53,46.77,1086100.0],["2024-11-26",46.84,47.2,46.71,47.02,632900.0],["2024-11-27",47.05,47.37,46.32,46.59,512500.0],["2024-11-29",46.7,47.12,46.24,46.36,377000.0],["2024-12-02",46.48,46.76,45.64,46.09,630400.0],["2024-12-03",46.29,46.92,45.65,45.97,1258800.0],["2024-12-04",46.05,46.44,45.87,46.25,633400.0],["2024-12-05",46.25,46.85,45.69,46.5,734700.0],["2024-12-06",46.8,46.98,46.44,46.61,620100.0],["2024-12-09",46.63,46.68,46.0,46.09,720400.0],["2024-12-10",45.94,46.72,45.38,46.29,542400.0],["2024-12-11",46.64,46.82,46.21,46.43,691700.0],["2024-12-12",46.44,46.49,45.98,46.27,515700.0],["2024-12-13",46.13,46.37,45.76,45.93,401300.0],["2024-12-16",46.11,46.28,45.83,46.1,633200.0],["2024-12-17",45.76,46.03,45.46,45.59,672500.0],["2024-12-18",45.65,45.96,43.98,44.13,990000.0],["2024-12-19",44.5,45.28,44.42,44.84,808200.0],["2024-12-20",44.14,45.16,44.14,44.7,3183300.0],["2024-12-23",44.65,44.86,44.45,44.61,533300.0],["2024-12-24",44.88,45.31,44.62,45.28,240800.0],["2024-12-26",45.0,45.49,45.0,45.39,228100.0],["2024-12-27",45.06,45.31,44.35,44.53,487900.0],["2024-12-30",44.3,44.46,43.7,44.26,569500.0],["2024-12-31",44.49,44.81,44.23,44.38,934700.0],["2025-01-02",44.65,44.88,43.81,44.21,447600.0],["2025-01-03",44.24,44.79,44.12,44.73,607700.0],["2025-01-06",44.6,44.94,44.38,44.65,579900.0],["2025-01-07",44.69,44.83,43.68,44.13,616600.0],["2025-01-08",43.96,45.3,43.78,45.28,540300.0],["2025-01-10",44.39,45.16,44.2,45.11,1706800.0],["2025-01-13",44.61,46.28,44.61,46.25,1109300.0],["2025-01-14",47.03,47.14,45.56,45.88,1491700.0],["2025-01-15",46.67,46.73,45.82,46.35,720500.0],["2025-01-16",46.48,47.25,46.46,47.06,555800.0],["2025-01-17",47.43,47.93,46.98,47.15,676300.0],["2025-01-21",47.68,50.11,47.62,49.73,3048600.0],["2025-01-22",49.93,49.98,48.96,49.77,1228600.0],["2025-01-23",49.47,49.76,48.82,49.12,1089000.0],["2025-01-24",48.86,49.23,48.45,49.14,911300.0],["2025-01-27",48.72,49.66,48.57,49.54,1113500.0],["2025-01-28",49.5,51.07,49.35,50.22,1098100.0],["2025-01-29",49.96,50.35,49.58,49.9,565600.0],["2025-01-30",50.37,50.75,50.14,50.49,672000.0],["2025-01-31",50.38,50.8,50.03,50.26,890100.0],["2025-02-03",49.56,51.1,49.24,50.95,847100.0],["2025-02-04",50.82,51.25,50.58,50.66,820200.0],["2025-02-05",50.96,51.84,50.55,51.72,1149300.0],["2025-02-06",52.05,52.3,51.22,51.8,888100.0],["2025-02-07",52.06,52.43,51.24,51.4,701800.0],["2025-02-10",51.5,51.91,51.34,51.51,926200.0],["2025-02-11",51.16,51.47,50.36,51.03,613800.0],["2025-02-12",50.12,51.48,50.05,50.97,692500.0],["2025-02-13",51.15,51.54,50.48,51.41,630100.0],["2025-02-14",51.75,51.86,50.83,50.93,603900.0],["2025-02-18",50.85,51.2,50.76,51.02,772200.0],["2025-02-19",50.7,52.07,50.5,51.79,910700.0],["2025-02-20",51.45,51.51,50.05,50.43,821400.0],["2025-02-21",50.59,50.65,47.89,48.0,2010800.0],["2025-02-24",48.0,48.42,47.47,48.21,2330200.0],["2025-02-25",48.26,49.02,47.97,48.7,1742500.0],["2025-02-26",48.22,51.31,48.22,48.63,2687200.0],["2025-02-27",49.26,50.6,48.11,48.43,1981700.0],["2025-02-28",48.32,48.63,47.75,48.45,1645100.0],["2025-03-03",48.45,48.67,47.61,47.83,1751600.0],["2025-03-04",47.38,47.6,46.33,46.95,1535700.0],["2025-03-05",46.85,47.65,46.69,47.46,1096800.0],["2025-03-06",46.95,47.67,46.23,46.76,842200.0],["2025-03-07",46.78,47.61,46.23,47.58,976700.0],["2025-03-10",47.19,47.57,45.5,45.77,1164100.0],["2025-03-11",45.98,46.74,45.73,46.09,1141800.0],["2025-03-12",46.5,46.65,45.7,46.12,984800.0],["2025-03-13",46.09,46.27,45.2,45.41,1030600.0],["2025-03-14",45.84,46.38,45.23,46.16,1036000.0],["2025-03-17",46.23,47.49,46.23,46.6,1123400.0],["2025-03-18",46.21,46.97,46.03,46.64,1036600.0],["2025-03-19",46.72,47.68,46.71,47.53,770700.0],["2025-03-20",46.93,47.36,46.3,46.43,775800.0],["2025-03-21",46.05,46.59,45.44,46.34,2876200.0],["2025-03-24",46.95,47.45,46.02,46.48,1514000.0],["2025-03-25",46.49,47.41,46.41,47.2,1040000.0],["2025-03-26",47.23,48.03,47.14,47.18,624100.0],["2025-03-27",47.36,47.51,46.92,47.07,652000.0],["2025-03-28",47.32,47.37,46.45,46.8,848700.0],["2025-03-31",46.41,47.42,45.95,47.21,1208600.0],["2025-04-01",46.95,47.87,46.58,47.78,1312700.0],["2025-04-02",47.18,48.29,47.1,48.16,1048500.0],["2025-04-03",46.37,46.88,45.45,46.08,1240800.0],["2025-04-04",44.47,45.3,42.81,42.86,2021100.0],["2025-04-07",41.36,43.24,39.51,42.23,2563500.0],["2025-04-08",43.59,43.97,41.29,41.85,1305000.0],["2025-04-09",41.7,45.35,41.22,44.97,1382900.0],["2025-04-10",44.07,44.73,42.31,44.02,1380900.0],["2025-04-11",43.77,45.01,43.46,44.94,1370000.0],["2025-04-14",45.47,45.72,44.55,45.47,1445100.0],["2025-04-15",45.51,46.28,45.45,45.89,716900.0],["2025-04-16",45.59,46.16,45.02,45.48,846700.0],["2025-04-17",45.48,45.71,44.83,44.89,1538600.0],["2025-04-21",44.58,44.79,42.96,43.31,1146600.0],["2025-04-22",44.0,44.29,43.34,43.4,1516500.0],["2025-04-23",44.08,44.81,43.72,44.08,1887000.0],["2025-04-24",43.95,45.01,43.69,44.82,1358200.0],["2025-04-25",44.63,44.71,43.87,44.43,1546000.0],["2025-04-28",44.56,45.16,43.7,44.46,2099800.0],["2025-04-29",44.26,45.32,44.11,44.98,1510800.0],["2025-04-30",44.92,48.78,43.77,48.48,4223400.0],["2025-05-01",48.51,48.79,46.27,46.31,2880600.0],["2025-05-02",47.44,47.78,46.56,46.87,2102300.0],["2025-05-05",46.52,47.1,46.36,46.54,1559600.0],["2025-05-06",46.07,46.91,45.83,46.67,1152700.0],["2025-05-07",46.59,47.07,45.7,46.05,1119600.0],["2025-05-08",46.44,46.87,45.32,45.53,1460400.0],["2025-05-09",45.47,45.83,45.04,45.53,1068800.0],["2025-05-12",46.8,47.0,45.8,46.85,1463900.0],["2025-05-13",47.67,48.16,46.81,46.86,1468300.0],["2025-05-14",46.6,46.86,45.45,45.64,1479700.0],["2025-05-15",45.67,46.21,45.31,46.19,960500.0],["2025-05-16",45.88,46.34,45.69,46.07,1567100.0],["2025-05-19",45.65,46.37,45.65,46.29,938800.0],["2025-05-20",46.29,46.48,46.03,46.38,905900.0],["2025-05-21",45.85,46.37,45.82,45.92,946100.0],["2025-05-22",45.84,46.28,45.61,45.86,1170900.0],["2025-05-23",45.17,45.73,45.0,45.58,1715100.0],["2025-05-27",46.05,46.81,45.94,46.52,1322600.0],["2025-05-28",46.49,46.84,46.12,46.16,1374400.0],["2025-05-29",46.19,46.32,45.67,45.99,1271400.0],["2025-05-30",45.98,46.35,45.8,45.99,1574500.0],["2025-06-02",45.71,45.96,45.15,45.9,1459300.0],["2025-06-03",45.66,46.77,45.58,46.64,1360900.0],["2025-06-04",46.59,46.9,46.47,46.87,897900.0],["2025-06-05",46.9,47.35,46.7,47.04,1032600.0],["2025-06-06",47.35,48.09,47.33,47.99,1158700.0],["2025-06-09",48.16,48.19,47.08,47.66,1431700.0],["2025-06-10",47.63,47.95,47.25,47.63,837500.0],["2025-06-11",47.66,47.92,47.25,47.59,1370500.0],["2025-06-12",47.8,48.06,47.0,48.05,1172600.0],["2025-06-13",47.56,48.11,47.11,47.25,1277300.0],["2025-06-16",47.53,48.28,47.48,48.18,1566200.0],["2025-06-17",47.93,48.54,47.92,48.06,1322600.0],["2025-06-18",47.89,48.03,44.8,45.21,2082300.0],["2025-06-20",45.43,45.43,43.69,43.85,2969900.0],["2025-06-23",43.85,44.6,43.36,43.95,3274000.0],["2025-06-24",44.36,44.78,44.0,44.52,2073500.0],["2025-06-25",44.39,44.47,43.1,43.21,2487500.0],["2025-06-26",43.82,44.18,43.07,43.83,3075900.0],["2025-06-27",44.25,44.89,43.74,43.82,27747600.0],["2025-06-30",43.83,44.41,43.58,43.79,2820100.0],["2025-07-01",43.79,45.55,43.79,44.6,3206400.0],["2025-07-02",44.6,44.97,43.73,44.65,2493000.0],["2025-07-03",44.87,45.42,44.55,45.27,1793900.0],["2025-07-07",45.2,45.91,44.84,45.19,2660500.0],["2025-07-08",45.21,45.55,44.91,45.09,1736000.0],["2025-07-09",45.35,45.47,44.87,45.43,1587600.0],["2025-07-10",45.39,45.58,44.9,45.14,1872500.0],["2025-07-11",45.05,45.16,42.22,42.29,1822900.0],["2025-07-14",42.26,43.13,42.05,43.03,2604200.0],["2025-07-15",43.0,43.11,41.33,41.4,2566900.0],["2025-07-16",41.56,42.33,41.25,42.29,2887300.0],["2025-07-17",42.3,42.82,42.23,42.49,2128300.0],["2025-07-18",42.81,42.84,41.97,42.54,1587700.0],["2025-07-21",42.9,43.15,42.4,42.59,1986600.0],["2025-07-22",42.63,43.35,42.63,43.27,1369700.0],["2025-07-23",43.28,43.36,42.8,42.81,1228100.0],["2025-07-24",42.62,42.92,42.36,42.4,1223600.0],["2025-07-25",42.68,42.99,42.41,42.86,1211700.0],["2025-07-28",43.08,43.08,42.18,42.22,1075700.0],["2025-07-29",42.44,42.71,41.92,42.2,2008100.0],["2025-07-30",44.88,47.11,42.09,42.79,5048200.0],["2025-07-31",42.76,43.66,42.73,43.43,3305600.0],["2025-08-01",42.96,43.17,42.08,42.16,1858200.0],["2025-08-04",42.72,42.76,42.14,42.57,1376500.0],["2025-08-05",42.52,42.92,42.1,42.47,1476500.0],["2025-08-06",42.77,43.21,42.38,42.76,1773800.0],["2025-08-07",43.08,43.14,41.9,42.06,1535200.0],["2025-08-08",42.38,42.63,42.09,42.2,1149400.0],["2025-08-11",42.21,42.84,41.93,42.06,1787400.0],["2025-08-12",42.08,42.64,42.05,42.54,965500.0],["2025-08-13",42.61,43.24,42.5,43.21,3093000.0],["2025-08-14",42.87,43.02,42.51,42.84,1285700.0],["2025-08-15",42.79,43.02,42.29,42.34,967100.0],["2025-08-18",42.46,43.25,42.36,43.18,1245700.0],["2025-08-19",43.28,43.58,42.98,43.2,1109100.0],["2025-08-20",43.23,43.44,42.73,43.29,1243900.0],["2025-08-21",43.14,43.75,42.98,43.65,1217900.0],["2025-08-22",44.04,44.53,43.73,44.05,861400.0],["2025-08-25",43.78,43.96,43.69,43.86,1102500.0],["2025-08-26",43.78,44.0,43.55,43.58,991400.0],["2025-08-27",43.36,44.14,43.23,44.07,853900.0],["2025-08-28",44.07,44.07,43.55,43.59,879900.0],["2025-08-29",43.67,44.09,43.51,43.78,1030500.0],["2025-09-02",43.38,43.6,42.99,43.32,948400.0],["2025-09-03",43.32,43.65,43.03,43.62,1114100.0],["2025-09-04",43.52,44.16,42.94,44.13,1271900.0],["2025-09-05",44.25,45.04,44.25,44.98,1708500.0],["2025-09-08",44.99,45.08,43.67,44.2,1936600.0],["2025-09-09",44.02,44.33,43.78,44.12,1327200.0],["2025-09-10",43.83,43.89,42.55,42.71,1387200.0],["2025-09-11",42.69,44.22,42.69,44.13,1657400.0],["2025-09-12",43.95,44.13,43.31,43.59,1052700.0],["2025-09-15",43.58,43.81,42.8,42.99,1294400.0],["2025-09-16",42.92,42.92,42.18,42.33,1626200.0],["2025-09-17",42.32,43.21,42.25,42.57,1386800.0],["2025-09-18",42.55,42.84,42.19,42.38,1668700.0],["2025-09-19",42.52,43.44,42.36,43.37,4266800.0],["2025-09-22",43.2,43.67,43.01,43.58,1512300.0],["2025-09-23",43.66,43.84,42.95,43.16,1083300.0],["2025-09-24",43.16,43.82,42.94,43.64,1264400.0],["2025-09-25",43.69,43.78,43.06,43.22,1754000.0],["2025-09-26",43.16,43.82,42.78,43.75,1001200.0],["2025-09-29",43.94,44.32,43.55,43.97,1156100.0],["2025-09-30",43.89,44.11,43.47,44.03,1320600.0],["2025-10-01",43.8,43.98,43.17,43.71,1216500.0],["2025-10-02",43.64,44.15,43.29,43.44,973800.0],["2025-10-03",43.47,43.71,42.93,43.07,1013100.0],["2025-10-06",43.13,43.64,42.41,42.54,784800.0],["2025-10-07",42.77,43.06,42.1,42.35,766000.0],["2025-10-08",42.49,42.49,42.13,42.46,843300.0],["2025-10-09",42.52,42.72,41.92,41.99,952000.0],["2025-10-10",42.18,42.34,41.14,41.25,848000.0],["2025-10-13",41.27,41.47,40.8,40.81,1269400.0],["2025-10-14",40.45,41.21,40.34,41.01,1831300.0],["2025-10-15",41.11,41.18,40.36,40.44,919900.0],["2025-10-16",40.5,40.58,39.6,39.67,1399700.0],["2025-10-17",39.74,40.57,39.7,40.34,904900.0],["2025-10-20",40.74,40.84,40.28,40.71,631200.0],["2025-10-21",40.72,41.67,40.64,41.42,1099600.0],["2025-10-22",41.42,41.99,41.22,41.28,1398900.0],["2025-10-23",41.27,41.55,40.95,41.32,842600.0],["2025-10-24",41.51,41.67,41.18,41.21,874400.0],["2025-10-27",41.36,41.7,41.11,41.47,1444600.0],["2025-10-28",41.49,41.62,41.07,41.47,1075400.0],["2025-10-29",39.39,39.96,37.3,38.54,4813900.0],["2025-10-30",38.84,40.73,38.73,40.22,2699600.0],["2025-10-31",40.55,40.72,38.2,39.1,3373800.0],["2025-11-03",39.1,39.39,38.64,39.16,1603300.0],["2025-11-04",39.99,39.99,38.98,39.55,1019900.0],["2025-11-05",39.6,39.97,39.03,39.47,1257900.0],["2025-11-06",39.23,39.44,37.94,38.75,1702400.0],["2025-11-07",38.81,39.91,38.72,39.54,1558100.0],["2025-11-10",39.45,39.92,39.12,39.63,802300.0],["2025-11-11",39.63,39.86,39.23,39.57,947100.0],["2025-11-12",39.73,40.05,39.5,39.51,1135700.0],["2025-11-13",39.24,39.97,39.24,39.87,1521100.0],["2025-11-14",39.55,40.28,39.11,39.71,911600.0],["2025-11-17",39.7,39.73,38.69,38.77,1236900.0],["2025-11-18",38.83,39.28,38.45,38.77,1082400.0],["2025-11-19",38.71,39.01,38.57,38.89,1504100.0],["2025-11-20",39.04,39.4,38.45,38.71,1397000.0],["2025-11-21",39.04,39.88,38.92,39.39,1381600.0],["2025-11-24",39.32,39.43,38.83,38.84,1211500.0],["2025-11-25",39.1,39.93,39.1,39.74,1069700.0],["2025-11-26",39.83,40.02,39.59,39.82,871500.0],["2025-11-28",39.96,40.08,39.69,39.73,474800.0],["2025-12-01",39.63,40.47,39.25,40.05,1353200.0],["2025-12-02",39.99,40.3,39.76,39.77,882800.0],["2025-12-03",39.77,40.34,39.51,40.19,1294300.0],["2025-12-04",40.45,41.1,40.45,40.92,926700.0],["2025-12-05",40.59,41.27,40.54,40.72,797900.0],["2025-12-08",40.6,40.75,39.84,40.06,1049900.0],["2025-12-09",40.08,40.54,39.98,40.06,877300.0],["2025-12-10",40.07,40.78,40.0,40.77,1194500.0],["2025-12-11",40.77,41.55,40.65,41.52,1215700.0],["2025-12-12",41.81,42.03,41.4,41.64,971800.0],["2025-12-15",41.64,41.86,41.0,41.52,1174300.0],["2025-12-16",42.0,42.16,41.49,41.78,1428300.0],["2025-12-17",41.81,42.5,41.71,42.43,1307900.0],["2025-12-18",42.39,43.05,42.29,42.91,1491000.0],["2025-12-19",42.53,43.23,42.53,43.1,2528000.0],["2025-12-22",43.43,43.88,43.28,43.38,1534700.0],["2025-12-23",43.26,43.58,43.13,43.32,1010900.0],["2025-12-24",43.32,43.59,43.2,43.3,395200.0],["2025-12-26",43.37,43.46,43.03,43.3,464500.0],["2025-12-29",43.3,43.67,43.04,43.27,957000.0],["2025-12-30",43.12,43.21,42.71,42.75,1020300.0],["2025-12-31",42.61,42.88,42.44,42.44,992300.0],["2026-01-02",42.35,42.52,41.15,41.21,1428100.0],["2026-01-05",41.1,42.25,40.71,42.01,1292900.0],["2026-01-06",41.81,42.65,41.73,42.37,1028000.0],["2026-01-07",42.75,43.0,42.3,42.73,822200.0],["2026-01-08",42.73,43.17,42.62,42.69,858500.0],["2026-01-09",42.58,43.14,42.53,42.68,922800.0],["2026-01-12",42.47,42.52,42.14,42.23,974800.0],["2026-01-13",42.16,42.23,41.56,41.68,1020400.0],["2026-01-14",41.68,42.61,41.68,42.48,1140700.0],["2026-01-15",42.6,43.15,42.37,42.63,1175500.0],["2026-01-16",42.47,42.87,42.04,42.77,1182900.0],["2026-01-20",42.36,42.81,41.47,41.64,1157500.0],["2026-01-21",41.72,42.49,41.66,42.32,1102600.0],["2026-01-22",42.45,43.04,42.4,42.73,709700.0],["2026-01-23",42.46,42.81,42.2,42.64,937900.0],["2026-01-26",42.65,43.19,42.02,42.67,1052800.0],["2026-01-27",42.53,42.54,40.34,40.49,1673700.0],["2026-01-28",40.42,40.82,39.62,39.78,1564500.0],["2026-01-29",39.63,40.01,38.27,38.6,1778900.0],["2026-01-30",38.66,39.36,38.24,39.15,1971300.0],["2026-02-02",39.21,39.99,38.92,39.77,1067300.0],["2026-02-03",39.0,39.0,32.09,32.34,4003300.0],["2026-02-04",32.37,33.34,31.01,32.46,4324800.0],["2026-02-05",32.8,33.59,31.09,31.2,4871100.0],["2026-02-06",31.55,32.07,31.25,31.7,2870100.0],["2026-02-09",31.45,31.5,29.97,31.1,3932500.0],["2026-02-10",30.9,31.98,30.3,31.31,2632800.0],["2026-02-11",31.31,31.47,30.05,30.25,3521300.0],["2026-02-12",30.25,30.61,28.62,29.69,3757900.0],["2026-02-13",29.62,30.34,29.34,30.04,3011000.0],["2026-02-17",30.04,30.46,29.91,30.21,2452500.0],["2026-02-18",30.32,30.98,29.89,30.9,2050700.0],["2026-02-19",30.49,31.0,30.15,30.41,2180400.0],["2026-02-20",30.65,30.67,29.84,30.07,2359200.0],["2026-02-23",30.25,30.25,28.43,28.51,2754000.0],["2026-02-24",28.45,29.29,27.88,28.75,2730600.0],["2026-02-25",28.83,28.96,26.94,28.67,4036300.0],["2026-02-26",29.2,31.08,29.2,30.99,3179500.0],["2026-02-27",30.49,31.29,30.33,31.25,2688100.0],["2026-03-02",30.39,31.28,30.29,31.21,2320400.0],["2026-03-03",30.98,31.96,30.68,31.93,2434500.0],["2026-03-04",31.73,32.62,31.55,32.23,1744100.0],["2026-03-05",31.57,32.98,31.57,32.55,1774200.0],["2026-03-06",32.24,32.68,31.82,32.51,1432000.0],["2026-03-09",32.49,32.49,31.41,32.23,2029100.0],["2026-03-10",32.28,32.4,30.47,30.73,2493000.0],["2026-03-11",30.97,31.36,30.21,30.56,2605300.0],["2026-03-12",30.32,30.99,29.66,29.71,3238600.0],["2026-03-13",30.12,30.66,29.29,29.64,2237500.0],["2026-03-16",29.65,30.23,29.29,29.88,1602700.0],["2026-03-17",30.93,31.5,30.69,30.83,2481400.0],["2026-03-18",30.39,31.12,30.39,30.59,2027000.0],["2026-03-19",30.5,31.36,30.29,30.75,1671300.0],["2026-03-20",30.67,31.3,30.53,30.92,3700800.0],["2026-03-23",31.23,31.41,30.63,30.88,1594500.0],["2026-03-24",30.57,30.64,29.88,30.3,1560900.0],["2026-03-25",30.76,31.15,29.61,30.28,1798000.0],["2026-03-26",30.28,30.97,30.19,30.37,2919800.0],["2026-03-27",30.1,30.23,29.29,29.84,1818000.0],["2026-03-30",30.14,30.57,29.96,30.56,1644300.0],["2026-03-31",30.76,31.25,30.34,30.45,2244900.0],["2026-04-01",30.47,30.69,29.73,30.46,1798300.0],["2026-04-02",30.27,31.34,29.89,30.94,1439000.0],["2026-04-06",30.75,31.07,30.42,30.87,1640400.0],["2026-04-07",30.76,31.25,30.62,30.76,1883600.0],["2026-04-08",31.34,31.47,30.46,30.55,2222000.0],["2026-04-09",30.27,30.3,29.38,29.77,2533000.0],["2026-04-10",29.67,29.78,28.82,29.27,3431800.0],["2026-04-13",29.36,30.15,29.24,30.08,3152300.0],["2026-04-14",30.2,31.17,30.13,30.72,2764400.0],["2026-04-15",30.77,31.53,30.32,31.26,2348700.0],["2026-04-16",31.49,31.78,31.44,31.48,1735100.0],["2026-04-17",31.76,32.05,31.59,31.86,1313500.0],["2026-04-20",31.7,32.06,31.46,31.8,1651900.0],["2026-04-21",31.8,32.47,31.71,31.87,1419900.0],["2026-04-22",31.93,32.18,31.37,31.6,1304700.0],["2026-04-23",31.2,31.37,29.69,30.56,2424300.0],["2026-04-24",30.51,30.75,30.07,30.4,1900900.0],["2026-04-27",30.5,30.88,30.24,30.38,1865300.0],["2026-04-28",30.95,31.42,30.45,30.64,2684700.0],["2026-04-29",33.01,33.01,30.07,31.19,3808700.0],["2026-04-30",31.19,32.06,30.69,31.88,4592200.0],["2026-05-01",32.16,32.89,31.53,31.74,2513900.0],["2026-05-04",31.57,32.59,31.48,31.72,2467000.0],["2026-05-05",31.52,31.83,30.89,31.26,3024800.0],["2026-05-06",31.21,31.44,30.63,30.97,2317000.0],["2026-05-07",30.98,31.82,30.98,31.34,1814200.0],["2026-05-08",31.32,31.54,30.44,31.08,1760400.0],["2026-05-11",31.02,31.12,30.01,30.19,2672500.0],["2026-05-12",30.56,30.71,29.47,29.73,2745500.0],["2026-05-13",29.36,29.48,26.84,27.16,3447700.0],["2026-05-14",27.41,27.67,26.82,26.95,3614100.0],["2026-05-15",27.43,27.7,27.24,27.48,2960700.0],["2026-05-18",27.6,29.06,27.59,29.0,2995600.0],["2026-05-19",29.46,30.42,28.83,28.97,3846600.0],["2026-05-20",28.91,29.45,28.24,29.43,2427400.0],["2026-05-21",29.1,29.27,28.55,29.23,1880400.0],["2026-05-22",29.3,29.75,29.04,29.51,1631200.0],["2026-05-26",29.08,29.11,28.66,28.95,1436800.0],["2026-05-27",28.94,29.19,28.62,28.74,1666400.0],["2026-05-28",28.74,29.29,28.47,29.11,2081300.0],["2026-05-29",28.5,29.4,28.34,29.03,3511100.0],["2026-06-01",28.96,30.63,28.84,30.59,3277500.0],["2026-06-02",29.93,30.0,29.12,29.68,1888600.0],["2026-06-03",29.48,29.57,28.76,29.45,2237100.0],["2026-06-04",30.22,30.49,29.05,29.38,2524700.0],["2026-06-05",29.82,30.03,29.26,29.67,3064600.0],["2026-06-08",29.3,29.73,29.11,29.47,2448200.0],["2026-06-09",29.4,30.38,29.2,29.71,2139800.0],["2026-06-10",29.85,29.85,28.9,29.02,1578100.0],["2026-06-11",28.87,29.08,28.21,28.59,2151500.0],["2026-06-12",28.8,29.05,28.06,28.84,1243900.0],["2026-06-15",28.69,29.16,28.18,28.41,1853700.0],["2026-06-16",28.52,28.97,28.37,28.79,1326800.0],["2026-06-17",28.3,29.19,27.74,27.86,1919300.0],["2026-06-18",27.26,27.26,25.65,25.93,6193700.0],["2026-06-22",25.82,26.01,25.18,25.61,2287900.0],["2026-06-23",25.95,26.3,25.66,26.16,2743000.0],["2026-06-24",26.19,26.69,25.93,26.34,2985800.0],["2026-06-25",26.15,26.23,25.15,25.22,2323700.0],["2026-06-26",25.25,26.13,25.22,26.0,11180800.0],["2026-06-29",26.58,26.92,25.29,25.57,3812500.0],["2026-06-30",25.38,25.91,24.85,25.86,3796900.0],["2026-07-01",26.33,27.23,26.2,26.79,3025200.0],["2026-07-02",27.0,27.62,26.94,27.02,2632900.0],["2026-07-06",27.15,27.39,26.5,27.13,2792103.413307],["2026-07-07",27.92,28.47,27.815,27.84,2434067.914645],["2026-07-08",27.59,27.88,27.37,27.38,2436302.520617],["2026-07-09",26.77,27.62,26.4,27.6,1742667.799681],["2026-07-10",28.035,28.2,27.21,27.3,1438317.873861],["2026-07-13",27.888,28.5,27.48,28.49,2115339.187581],["2026-07-14",27.23,28,27.21,27.32,2086685.614095],["2026-07-15",27.57,28.26,27.47,27.58,2291886.044638],["2026-07-16",28.15,29.07,27.92,28.69,2357191.500349],["2026-07-17",28.64,29.005,27.83,28.16,2592646.883373],["2026-07-20",27.94,28.39,27.46,28.185,1747323.022029],["2026-07-21",27.785,28.12,27.225,27.35,1730922.087929],["2026-07-22",27.55,27.685,26.695,26.83,1476641.039504],["2026-07-23",26.805,26.93,26.23,26.88,2400476.486551],["2026-07-24",27,27.76,27,27.67,1419795.40543],["2026-07-27",27.89,29.01,27.88,28.56,1707160.40938],["2026-07-28",29.21,30.59,29.21,30.53,3168357.270303],["2026-07-29",31.25,36.2,31.05,35.99,7659978.399169],["2026-07-30",36.01,36.18,33.8,34.36,4801688.82955],["2026-07-31",33.722,34.55,33.2,33.93,3687803.370158]]}